United Community Banks Inc NASDAQ:UCBI Historical Prices

Below are the 3196 trading days of historical prices for UCBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3196	NASDAQ	UCBI	Fri, Mar 1, 2024	25.82	25.89	25.34	25.65
3195	NASDAQ	UCBI	Thu, Feb 29, 2024	26.17	26.51	25.82	26.01
3194	NASDAQ	UCBI	Wed, Feb 28, 2024	25.40	26.01	25.35	25.56
3193	NASDAQ	UCBI	Tue, Feb 27, 2024	25.76	25.99	25.59	25.75
3192	NASDAQ	UCBI	Mon, Feb 26, 2024	25.75	26.06	25.45	25.67
3191	NASDAQ	UCBI	Fri, Feb 23, 2024	26.19	26.39	25.81	26.06
3190	NASDAQ	UCBI	Thu, Feb 22, 2024	26.43	26.74	25.69	26.18
3189	NASDAQ	UCBI	Wed, Feb 21, 2024	26.68	26.79	26.43	26.57
3188	NASDAQ	UCBI	Tue, Feb 20, 2024	26.75	27.14	26.73	26.79
3187	NASDAQ	UCBI	Fri, Feb 16, 2024	27.47	27.62	27.08	27.14
3186	NASDAQ	UCBI	Thu, Feb 15, 2024	26.88	28.00	26.87	27.66
3185	NASDAQ	UCBI	Wed, Feb 14, 2024	26.54	26.73	26.06	26.63
3184	NASDAQ	UCBI	Tue, Feb 13, 2024	26.49	26.94	25.71	26.15
3183	NASDAQ	UCBI	Mon, Feb 12, 2024	27.18	28.16	27.13	27.88
3182	NASDAQ	UCBI	Fri, Feb 9, 2024	26.99	27.35	26.53	27.24
3181	NASDAQ	UCBI	Thu, Feb 8, 2024	26.49	26.94	26.48	26.91
3180	NASDAQ	UCBI	Wed, Feb 7, 2024	26.78	26.91	26.25	26.68
3179	NASDAQ	UCBI	Tue, Feb 6, 2024	26.74	27.08	26.56	26.77
3178	NASDAQ	UCBI	Mon, Feb 5, 2024	26.95	27.03	26.51	26.81
3177	NASDAQ	UCBI	Fri, Feb 2, 2024	26.71	27.45	26.68	27.33
3176	NASDAQ	UCBI	Thu, Feb 1, 2024	27.56	27.77	26.23	27.31
3175	NASDAQ	UCBI	Wed, Jan 31, 2024	28.28	28.73	27.26	27.34
3174	NASDAQ	UCBI	Tue, Jan 30, 2024	29.00	29.11	28.70	28.83
3173	NASDAQ	UCBI	Mon, Jan 29, 2024	28.50	29.03	28.46	29.02
3172	NASDAQ	UCBI	Fri, Jan 26, 2024	28.78	28.98	28.46	28.58
3171	NASDAQ	UCBI	Thu, Jan 25, 2024	29.21	29.29	28.25	28.52
3170	NASDAQ	UCBI	Wed, Jan 24, 2024	29.01	29.65	28.66	28.79
3169	NASDAQ	UCBI	Tue, Jan 23, 2024	29.95	29.95	28.81	29.10
3168	NASDAQ	UCBI	Mon, Jan 22, 2024	29.06	29.73	28.81	29.69
3167	NASDAQ	UCBI	Fri, Jan 19, 2024	28.32	28.90	27.88	28.88
3166	NASDAQ	UCBI	Thu, Jan 18, 2024	28.03	28.39	27.82	28.13
3165	NASDAQ	UCBI	Wed, Jan 17, 2024	27.67	28.28	27.66	27.87
3164	NASDAQ	UCBI	Tue, Jan 16, 2024	28.33	28.65	28.19	28.25
3163	NASDAQ	UCBI	Fri, Jan 12, 2024	29.28	29.41	28.45	28.87
3162	NASDAQ	UCBI	Thu, Jan 11, 2024	29.06	29.17	28.49	28.95
3161	NASDAQ	UCBI	Wed, Jan 10, 2024	29.03	29.42	28.87	29.38
3160	NASDAQ	UCBI	Tue, Jan 9, 2024	29.00	29.45	28.85	29.22
3159	NASDAQ	UCBI	Mon, Jan 8, 2024	28.66	29.46	28.58	29.45
3158	NASDAQ	UCBI	Fri, Jan 5, 2024	28.32	29.02	28.26	28.83
3157	NASDAQ	UCBI	Thu, Jan 4, 2024	28.17	28.58	27.99	28.55
3156	NASDAQ	UCBI	Wed, Jan 3, 2024	28.86	28.96	28.00	28.03
3155	NASDAQ	UCBI	Tue, Jan 2, 2024	29.08	29.70	29.04	29.17
3154	NASDAQ	UCBI	Fri, Dec 29, 2023	29.72	29.92	29.21	29.26
3153	NASDAQ	UCBI	Thu, Dec 28, 2023	29.67	30.04	29.45	29.93
3152	NASDAQ	UCBI	Wed, Dec 27, 2023	29.85	30.09	29.74	29.96
3151	NASDAQ	UCBI	Tue, Dec 26, 2023	29.86	30.10	29.08	29.91
3150	NASDAQ	UCBI	Fri, Dec 22, 2023	29.67	29.97	29.49	29.63
3149	NASDAQ	UCBI	Thu, Dec 21, 2023	29.50	29.56	28.92	29.36
3148	NASDAQ	UCBI	Wed, Dec 20, 2023	29.93	30.47	29.24	29.24
3147	NASDAQ	UCBI	Tue, Dec 19, 2023	29.81	30.40	29.80	30.05
3146	NASDAQ	UCBI	Mon, Dec 18, 2023	30.15	30.30	29.65	29.70
3145	NASDAQ	UCBI	Fri, Dec 15, 2023	30.43	30.43	29.55	29.96
3144	NASDAQ	UCBI	Thu, Dec 14, 2023	29.55	30.75	29.55	30.21
3143	NASDAQ	UCBI	Wed, Dec 13, 2023	27.50	29.34	27.34	29.32
3142	NASDAQ	UCBI	Tue, Dec 12, 2023	27.59	27.80	27.37	27.49
3141	NASDAQ	UCBI	Mon, Dec 11, 2023	27.45	27.75	27.20	27.63
3140	NASDAQ	UCBI	Fri, Dec 8, 2023	27.16	27.65	27.05	27.49
3139	NASDAQ	UCBI	Thu, Dec 7, 2023	26.63	27.14	26.42	27.14
3138	NASDAQ	UCBI	Wed, Dec 6, 2023	26.45	27.31	26.42	26.48
3137	NASDAQ	UCBI	Tue, Dec 5, 2023	26.39	26.39	26.02	26.15
3136	NASDAQ	UCBI	Mon, Dec 4, 2023	26.01	26.55	26.01	26.42
3135	NASDAQ	UCBI	Fri, Dec 1, 2023	24.50	26.25	24.48	26.23
3134	NASDAQ	UCBI	Thu, Nov 30, 2023	24.78	24.85	24.53	24.65
3133	NASDAQ	UCBI	Wed, Nov 29, 2023	24.57	24.95	24.20	24.69
3132	NASDAQ	UCBI	Tue, Nov 28, 2023	24.35	24.40	24.02	24.33
3131	NASDAQ	UCBI	Mon, Nov 27, 2023	24.43	24.43	24.17	24.35
3130	NASDAQ	UCBI	Fri, Nov 24, 2023	24.56	24.59	24.39	24.56
3129	NASDAQ	UCBI	Wed, Nov 22, 2023	24.57	24.72	24.31	24.49
3128	NASDAQ	UCBI	Tue, Nov 21, 2023	24.80	24.81	24.25	24.26
3127	NASDAQ	UCBI	Mon, Nov 20, 2023	24.91	25.02	24.65	24.93
3126	NASDAQ	UCBI	Fri, Nov 17, 2023	25.08	25.34	24.88	24.95
3125	NASDAQ	UCBI	Thu, Nov 16, 2023	25.03	25.18	24.63	24.80
3124	NASDAQ	UCBI	Wed, Nov 15, 2023	24.75	25.33	24.75	25.14
3123	NASDAQ	UCBI	Tue, Nov 14, 2023	24.27	25.40	24.27	24.82
3122	NASDAQ	UCBI	Mon, Nov 13, 2023	22.80	23.38	22.65	23.15
3121	NASDAQ	UCBI	Fri, Nov 10, 2023	22.95	23.13	22.59	22.98
3120	NASDAQ	UCBI	Thu, Nov 9, 2023	23.24	23.24	22.49	22.84
3119	NASDAQ	UCBI	Wed, Nov 8, 2023	23.41	23.41	23.04	23.17
3118	NASDAQ	UCBI	Tue, Nov 7, 2023	23.45	23.78	22.91	23.30
3117	NASDAQ	UCBI	Mon, Nov 6, 2023	23.99	24.24	23.43	23.58
3116	NASDAQ	UCBI	Fri, Nov 3, 2023	24.25	24.62	23.92	24.00
3115	NASDAQ	UCBI	Thu, Nov 2, 2023	22.37	23.53	22.34	23.42
3114	NASDAQ	UCBI	Wed, Nov 1, 2023	22.05	22.18	21.63	22.05
3113	NASDAQ	UCBI	Tue, Oct 31, 2023	22.20	22.42	21.95	22.09
3112	NASDAQ	UCBI	Mon, Oct 30, 2023	22.34	22.50	21.98	22.17
3111	NASDAQ	UCBI	Fri, Oct 27, 2023	22.68	22.77	21.87	22.02
3110	NASDAQ	UCBI	Thu, Oct 26, 2023	22.24	23.00	22.24	22.68
3109	NASDAQ	UCBI	Wed, Oct 25, 2023	22.14	22.44	21.64	22.14
3108	NASDAQ	UCBI	Tue, Oct 24, 2023	22.86	23.00	21.97	22.28
3107	NASDAQ	UCBI	Mon, Oct 23, 2023	22.70	23.32	22.54	22.67
3106	NASDAQ	UCBI	Fri, Oct 20, 2023	23.71	23.71	22.74	22.77
3105	NASDAQ	UCBI	Thu, Oct 19, 2023	23.68	24.34	23.62	23.68
3104	NASDAQ	UCBI	Wed, Oct 18, 2023	25.41	25.41	24.01	24.13
3103	NASDAQ	UCBI	Tue, Oct 17, 2023	25.44	26.55	25.23	26.19
3102	NASDAQ	UCBI	Mon, Oct 16, 2023	25.22	25.69	25.17	25.62
3101	NASDAQ	UCBI	Fri, Oct 13, 2023	25.66	25.66	24.88	24.92
3100	NASDAQ	UCBI	Thu, Oct 12, 2023	25.99	25.99	25.33	25.42
3099	NASDAQ	UCBI	Wed, Oct 11, 2023	26.11	26.48	25.82	26.03
3098	NASDAQ	UCBI	Tue, Oct 10, 2023	26.11	26.42	25.99	26.09
3097	NASDAQ	UCBI	Mon, Oct 9, 2023	25.49	26.15	25.49	25.92
3096	NASDAQ	UCBI	Fri, Oct 6, 2023	25.28	26.00	25.11	25.83
3095	NASDAQ	UCBI	Thu, Oct 5, 2023	24.74	25.50	24.72	25.44
3094	NASDAQ	UCBI	Wed, Oct 4, 2023	24.61	24.82	24.27	24.76
3093	NASDAQ	UCBI	Tue, Oct 3, 2023	24.73	24.87	24.32	24.55
3092	NASDAQ	UCBI	Mon, Oct 2, 2023	25.34	25.40	24.70	24.84
3091	NASDAQ	UCBI	Fri, Sep 29, 2023	25.26	25.63	25.13	25.41
3090	NASDAQ	UCBI	Thu, Sep 28, 2023	24.76	25.32	24.70	25.02
3089	NASDAQ	UCBI	Wed, Sep 27, 2023	24.77	25.04	24.52	24.67
3088	NASDAQ	UCBI	Tue, Sep 26, 2023	25.02	25.28	24.72	24.77
3087	NASDAQ	UCBI	Mon, Sep 25, 2023	24.65	25.25	24.45	25.23
3086	NASDAQ	UCBI	Fri, Sep 22, 2023	25.03	25.10	24.61	24.71
3085	NASDAQ	UCBI	Thu, Sep 21, 2023	25.43	25.60	24.96	24.96
3084	NASDAQ	UCBI	Wed, Sep 20, 2023	26.16	26.39	25.62	25.64
3083	NASDAQ	UCBI	Tue, Sep 19, 2023	25.69	26.08	25.62	26.00
3082	NASDAQ	UCBI	Mon, Sep 18, 2023	25.99	26.03	25.28	25.65
3081	NASDAQ	UCBI	Fri, Sep 15, 2023	25.85	26.16	25.69	26.05
3080	NASDAQ	UCBI	Thu, Sep 14, 2023	25.55	26.06	25.33	26.04
3079	NASDAQ	UCBI	Wed, Sep 13, 2023	25.92	25.92	24.91	25.52
3078	NASDAQ	UCBI	Tue, Sep 12, 2023	25.64	25.98	25.46	25.81
3077	NASDAQ	UCBI	Mon, Sep 11, 2023	25.58	25.58	25.58	25.58
3076	NASDAQ	UCBI	Fri, Sep 8, 2023	25.66	25.90	25.22	25.73
3075	NASDAQ	UCBI	Thu, Sep 7, 2023	25.55	25.79	25.34	25.57
3074	NASDAQ	UCBI	Wed, Sep 6, 2023	26.62	26.80	25.68	25.83
3073	NASDAQ	UCBI	Tue, Sep 5, 2023	27.42	27.42	26.14	26.60
3072	NASDAQ	UCBI	Fri, Sep 1, 2023	27.12	27.87	27.12	27.59
3071	NASDAQ	UCBI	Thu, Aug 31, 2023	27.13	27.38	26.84	27.00
3070	NASDAQ	UCBI	Wed, Aug 30, 2023	27.27	27.27	26.94	27.14
3069	NASDAQ	UCBI	Tue, Aug 29, 2023	27.11	27.48	26.95	27.29
3068	NASDAQ	UCBI	Mon, Aug 28, 2023	27.05	27.46	26.97	27.11
3067	NASDAQ	UCBI	Fri, Aug 25, 2023	27.24	27.36	26.50	26.88
3066	NASDAQ	UCBI	Thu, Aug 24, 2023	26.71	27.41	26.67	27.12
3065	NASDAQ	UCBI	Wed, Aug 23, 2023	26.50	26.95	26.29	26.87
3064	NASDAQ	UCBI	Tue, Aug 22, 2023	27.38	27.59	26.54	26.54
3063	NASDAQ	UCBI	Mon, Aug 21, 2023	27.79	27.98	27.14	27.37
3062	NASDAQ	UCBI	Fri, Aug 18, 2023	27.45	27.96	27.39	27.68
3061	NASDAQ	UCBI	Thu, Aug 17, 2023	27.87	28.03	27.66	27.76
3060	NASDAQ	UCBI	Wed, Aug 16, 2023	28.01	28.32	27.75	27.79
3059	NASDAQ	UCBI	Tue, Aug 15, 2023	28.51	28.63	28.02	28.06
3058	NASDAQ	UCBI	Mon, Aug 14, 2023	29.24	29.24	28.76	29.03
3057	NASDAQ	UCBI	Fri, Aug 11, 2023	29.21	29.60	29.10	29.47
3056	NASDAQ	UCBI	Thu, Aug 10, 2023	29.65	29.96	29.26	29.36
3055	NASDAQ	UCBI	Wed, Aug 9, 2023	29.75	29.76	29.40	29.56
3054	NASDAQ	UCBI	Tue, Aug 8, 2023	29.35	30.00	28.73	29.90
3053	NASDAQ	UCBI	Mon, Aug 7, 2023	29.61	30.18	29.47	30.15
3052	NASDAQ	UCBI	Fri, Aug 4, 2023	29.40	29.91	29.30	29.64
3051	NASDAQ	UCBI	Thu, Aug 3, 2023	28.89	29.56	28.68	29.48
3050	NASDAQ	UCBI	Wed, Aug 2, 2023	28.52	29.01	28.49	28.95
3049	NASDAQ	UCBI	Tue, Aug 1, 2023	29.00	29.07	28.44	29.03
3048	NASDAQ	UCBI	Mon, Jul 31, 2023	29.03	29.38	28.87	29.07
3047	NASDAQ	UCBI	Fri, Jul 28, 2023	29.00	29.20	28.58	28.99
3046	NASDAQ	UCBI	Thu, Jul 27, 2023	29.31	29.31	28.39	28.64
3045	NASDAQ	UCBI	Wed, Jul 26, 2023	29.00	29.48	28.59	29.08
3044	NASDAQ	UCBI	Tue, Jul 25, 2023	28.90	29.01	28.38	28.57
3043	NASDAQ	UCBI	Mon, Jul 24, 2023	27.72	28.78	27.72	28.72
3042	NASDAQ	UCBI	Fri, Jul 21, 2023	28.20	28.23	27.50	27.91
3041	NASDAQ	UCBI	Thu, Jul 20, 2023	27.83	28.02	27.09	27.94
3040	NASDAQ	UCBI	Wed, Jul 19, 2023	28.00	28.34	26.81	28.21
3039	NASDAQ	UCBI	Tue, Jul 18, 2023	27.89	28.71	27.71	28.55
3038	NASDAQ	UCBI	Mon, Jul 17, 2023	26.67	27.66	26.58	27.51
3037	NASDAQ	UCBI	Fri, Jul 14, 2023	27.27	27.27	26.69	26.81
3036	NASDAQ	UCBI	Thu, Jul 13, 2023	26.38	27.13	26.33	27.09
3035	NASDAQ	UCBI	Wed, Jul 12, 2023	26.11	26.55	25.96	26.33
3034	NASDAQ	UCBI	Tue, Jul 11, 2023	25.53	25.85	25.24	25.77
3033	NASDAQ	UCBI	Mon, Jul 10, 2023	25.17	25.90	25.06	25.36
3032	NASDAQ	UCBI	Fri, Jul 7, 2023	24.78	25.63	24.59	25.26
3031	NASDAQ	UCBI	Thu, Jul 6, 2023	24.85	24.90	24.29	24.77
3030	NASDAQ	UCBI	Wed, Jul 5, 2023	25.47	25.63	24.94	25.19
3029	NASDAQ	UCBI	Mon, Jul 3, 2023	25.01	25.80	25.01	25.69
3028	NASDAQ	UCBI	Fri, Jun 30, 2023	25.52	25.52	24.97	24.99
3027	NASDAQ	UCBI	Thu, Jun 29, 2023	24.82	25.37	24.82	25.23
3026	NASDAQ	UCBI	Wed, Jun 28, 2023	24.44	24.71	24.19	24.62
3025	NASDAQ	UCBI	Tue, Jun 27, 2023	24.45	25.00	24.12	24.60
3024	NASDAQ	UCBI	Mon, Jun 26, 2023	24.25	25.07	24.25	24.34
3023	NASDAQ	UCBI	Fri, Jun 23, 2023	24.36	24.93	23.96	24.12
3022	NASDAQ	UCBI	Thu, Jun 22, 2023	25.33	25.38	24.21	24.76
3021	NASDAQ	UCBI	Wed, Jun 21, 2023	25.93	26.21	25.43	25.47
3020	NASDAQ	UCBI	Tue, Jun 20, 2023	26.26	26.33	25.96	26.20
3019	NASDAQ	UCBI	Fri, Jun 16, 2023	26.77	26.77	25.96	26.37
3018	NASDAQ	UCBI	Thu, Jun 15, 2023	25.96	26.76	25.93	26.63
3017	NASDAQ	UCBI	Wed, Jun 14, 2023	26.54	26.89	25.69	25.91
3016	NASDAQ	UCBI	Tue, Jun 13, 2023	26.37	27.12	26.22	26.84
3015	NASDAQ	UCBI	Mon, Jun 12, 2023	26.73	27.17	25.94	26.27
3014	NASDAQ	UCBI	Fri, Jun 9, 2023	26.87	27.07	26.26	26.58
3013	NASDAQ	UCBI	Thu, Jun 8, 2023	26.82	26.92	26.12	26.83
3012	NASDAQ	UCBI	Wed, Jun 7, 2023	26.23	27.28	25.97	26.95
3011	NASDAQ	UCBI	Tue, Jun 6, 2023	24.21	26.13	23.81	25.79
3010	NASDAQ	UCBI	Mon, Jun 5, 2023	25.11	25.17	23.58	24.20
3009	NASDAQ	UCBI	Fri, Jun 2, 2023	23.83	25.11	23.57	24.93
3008	NASDAQ	UCBI	Thu, Jun 1, 2023	22.78	23.59	22.51	23.33
3007	NASDAQ	UCBI	Wed, May 31, 2023	23.22	23.31	22.24	22.61
3006	NASDAQ	UCBI	Tue, May 30, 2023	23.40	23.50	22.32	23.35
3005	NASDAQ	UCBI	Fri, May 26, 2023	22.91	23.35	22.40	23.32
3004	NASDAQ	UCBI	Thu, May 25, 2023	22.80	23.09	22.40	22.94
3003	NASDAQ	UCBI	Wed, May 24, 2023	23.24	23.24	22.79	23.07
3002	NASDAQ	UCBI	Tue, May 23, 2023	23.34	24.18	22.99	23.41
3001	NASDAQ	UCBI	Mon, May 22, 2023	22.73	23.47	22.31	23.31
3000	NASDAQ	UCBI	Fri, May 19, 2023	23.24	23.57	21.96	22.41
2999	NASDAQ	UCBI	Thu, May 18, 2023	22.77	23.16	22.42	23.01
2998	NASDAQ	UCBI	Wed, May 17, 2023	21.60	22.97	21.40	22.76
2997	NASDAQ	UCBI	Tue, May 16, 2023	21.59	21.81	21.08	21.09
2996	NASDAQ	UCBI	Mon, May 15, 2023	21.16	21.77	21.06	21.57
2995	NASDAQ	UCBI	Fri, May 12, 2023	21.36	21.86	20.78	21.11
2994	NASDAQ	UCBI	Thu, May 11, 2023	21.39	21.69	21.09	21.15
2993	NASDAQ	UCBI	Wed, May 10, 2023	22.09	22.09	21.32	21.79
2992	NASDAQ	UCBI	Tue, May 9, 2023	21.53	22.42	21.21	21.55
2991	NASDAQ	UCBI	Mon, May 8, 2023	22.78	23.20	21.60	21.65
2990	NASDAQ	UCBI	Fri, May 5, 2023	22.59	22.97	21.85	22.41
2989	NASDAQ	UCBI	Thu, May 4, 2023	21.57	21.85	20.37	21.56
2988	NASDAQ	UCBI	Wed, May 3, 2023	22.86	23.49	22.13	22.31
2987	NASDAQ	UCBI	Tue, May 2, 2023	24.40	24.43	22.53	22.71
2986	NASDAQ	UCBI	Mon, May 1, 2023	25.05	25.08	24.43	24.58
2985	NASDAQ	UCBI	Fri, Apr 28, 2023	24.60	25.04	24.17	24.90
2984	NASDAQ	UCBI	Thu, Apr 27, 2023	24.53	24.85	24.18	24.60
2983	NASDAQ	UCBI	Wed, Apr 26, 2023	24.85	25.17	24.20	24.48
2982	NASDAQ	UCBI	Tue, Apr 25, 2023	25.72	26.01	24.68	24.79
2981	NASDAQ	UCBI	Mon, Apr 24, 2023	26.23	26.75	26.04	26.10
2980	NASDAQ	UCBI	Fri, Apr 21, 2023	27.29	27.47	26.39	26.41
2979	NASDAQ	UCBI	Thu, Apr 20, 2023	27.11	27.72	27.11	27.45
2978	NASDAQ	UCBI	Wed, Apr 19, 2023	26.40	27.79	26.10	27.52
2977	NASDAQ	UCBI	Tue, Apr 18, 2023	28.09	28.09	26.90	27.22
2976	NASDAQ	UCBI	Mon, Apr 17, 2023	26.77	27.82	26.43	27.81
2975	NASDAQ	UCBI	Fri, Apr 14, 2023	27.44	27.82	26.54	26.82
2974	NASDAQ	UCBI	Thu, Apr 13, 2023	27.76	27.76	27.17	27.51
2973	NASDAQ	UCBI	Wed, Apr 12, 2023	28.05	28.07	27.37	27.58
2972	NASDAQ	UCBI	Tue, Apr 11, 2023	28.08	28.24	27.61	27.84
2971	NASDAQ	UCBI	Mon, Apr 10, 2023	27.77	28.32	27.46	27.95
2970	NASDAQ	UCBI	Thu, Apr 6, 2023	27.65	27.91	27.56	27.83
2969	NASDAQ	UCBI	Wed, Apr 5, 2023	27.26	27.70	27.26	27.53
2968	NASDAQ	UCBI	Tue, Apr 4, 2023	28.30	28.30	27.06	27.68
2967	NASDAQ	UCBI	Mon, Apr 3, 2023	28.21	28.45	27.65	27.89
2966	NASDAQ	UCBI	Fri, Mar 31, 2023	27.98	28.27	27.80	28.12
2965	NASDAQ	UCBI	Thu, Mar 30, 2023	28.65	28.70	27.63	27.73
2964	NASDAQ	UCBI	Wed, Mar 29, 2023	28.66	28.82	28.01	28.32
2963	NASDAQ	UCBI	Tue, Mar 28, 2023	28.39	28.75	27.50	28.33
2962	NASDAQ	UCBI	Mon, Mar 27, 2023	29.12	29.13	28.52	28.62
2961	NASDAQ	UCBI	Fri, Mar 24, 2023	26.64	28.24	26.48	28.19
2960	NASDAQ	UCBI	Thu, Mar 23, 2023	27.50	27.88	26.89	27.04
2959	NASDAQ	UCBI	Wed, Mar 22, 2023	28.39	28.78	27.20	27.46
2958	NASDAQ	UCBI	Tue, Mar 21, 2023	28.81	29.16	28.15	28.48
2957	NASDAQ	UCBI	Mon, Mar 20, 2023	27.96	28.38	27.20	27.58
2956	NASDAQ	UCBI	Fri, Mar 17, 2023	27.49	27.70	26.26	26.51
2955	NASDAQ	UCBI	Thu, Mar 16, 2023	26.63	28.87	26.27	28.45
2954	NASDAQ	UCBI	Wed, Mar 15, 2023	25.79	27.38	25.13	27.02
2953	NASDAQ	UCBI	Tue, Mar 14, 2023	29.95	30.16	26.81	27.16
2952	NASDAQ	UCBI	Mon, Mar 13, 2023	27.48	28.97	26.40	27.37
2951	NASDAQ	UCBI	Fri, Mar 10, 2023	29.01	29.78	27.88	29.36
2950	NASDAQ	UCBI	Thu, Mar 9, 2023	31.49	31.49	29.66	29.77
2949	NASDAQ	UCBI	Wed, Mar 8, 2023	32.24	32.31	31.64	31.87
2948	NASDAQ	UCBI	Tue, Mar 7, 2023	32.69	32.85	32.01	32.13
2947	NASDAQ	UCBI	Mon, Mar 6, 2023	32.53	33.17	32.43	32.90
2946	NASDAQ	UCBI	Fri, Mar 3, 2023	32.17	32.48	31.79	32.28
2945	NASDAQ	UCBI	Thu, Mar 2, 2023	32.79	32.96	31.71	32.02
2944	NASDAQ	UCBI	Wed, Mar 1, 2023	32.86	33.15	32.24	33.04
2943	NASDAQ	UCBI	Tue, Feb 28, 2023	33.22	33.39	32.92	33.11
2942	NASDAQ	UCBI	Mon, Feb 27, 2023	33.47	33.81	32.93	33.08
2941	NASDAQ	UCBI	Fri, Feb 24, 2023	32.79	33.30	32.42	33.29
2940	NASDAQ	UCBI	Thu, Feb 23, 2023	32.56	33.19	32.04	33.02
2939	NASDAQ	UCBI	Wed, Feb 22, 2023	32.58	32.84	32.32	32.51
2938	NASDAQ	UCBI	Tue, Feb 21, 2023	32.99	33.32	32.48	32.65
2937	NASDAQ	UCBI	Fri, Feb 17, 2023	33.15	33.45	32.77	33.33
2936	NASDAQ	UCBI	Thu, Feb 16, 2023	33.32	33.39	32.38	33.10
2935	NASDAQ	UCBI	Wed, Feb 15, 2023	32.46	33.52	32.43	33.43
2934	NASDAQ	UCBI	Tue, Feb 14, 2023	32.89	33.10	32.34	32.61
2933	NASDAQ	UCBI	Mon, Feb 13, 2023	32.43	32.96	32.14	32.89
2932	NASDAQ	UCBI	Fri, Feb 10, 2023	32.49	33.13	32.41	32.50
2931	NASDAQ	UCBI	Thu, Feb 9, 2023	33.36	33.45	32.60	32.63
2930	NASDAQ	UCBI	Wed, Feb 8, 2023	33.38	33.68	33.16	33.26
2929	NASDAQ	UCBI	Tue, Feb 7, 2023	33.22	33.88	33.11	33.74
2928	NASDAQ	UCBI	Mon, Feb 6, 2023	33.91	34.10	33.22	33.32
2927	NASDAQ	UCBI	Fri, Feb 3, 2023	33.80	34.40	33.56	34.12
2926	NASDAQ	UCBI	Thu, Feb 2, 2023	32.83	33.88	32.69	33.85
2925	NASDAQ	UCBI	Wed, Feb 1, 2023	32.13	33.14	31.97	32.69
2924	NASDAQ	UCBI	Tue, Jan 31, 2023	31.54	32.54	31.49	32.54
2923	NASDAQ	UCBI	Mon, Jan 30, 2023	31.65	32.00	31.52	31.54
2922	NASDAQ	UCBI	Fri, Jan 27, 2023	31.67	32.00	31.46	31.94
2921	NASDAQ	UCBI	Thu, Jan 26, 2023	31.95	32.16	31.48	31.67
2920	NASDAQ	UCBI	Wed, Jan 25, 2023	31.78	31.91	31.15	31.80
2919	NASDAQ	UCBI	Tue, Jan 24, 2023	32.20	32.20	31.55	31.76
2918	NASDAQ	UCBI	Mon, Jan 23, 2023	31.87	32.15	31.71	32.05
2917	NASDAQ	UCBI	Fri, Jan 20, 2023	31.43	31.96	31.06	31.92
2916	NASDAQ	UCBI	Thu, Jan 19, 2023	30.88	31.72	30.74	31.01
2915	NASDAQ	UCBI	Wed, Jan 18, 2023	35.22	35.22	31.65	32.02
2914	NASDAQ	UCBI	Tue, Jan 17, 2023	35.11	35.13	34.59	34.84
2913	NASDAQ	UCBI	Fri, Jan 13, 2023	34.50	35.25	33.84	35.10
2912	NASDAQ	UCBI	Thu, Jan 12, 2023	34.74	35.24	34.49	34.78
2911	NASDAQ	UCBI	Wed, Jan 11, 2023	34.30	34.60	33.91	34.50
2910	NASDAQ	UCBI	Tue, Jan 10, 2023	33.87	34.52	33.67	34.30
2909	NASDAQ	UCBI	Mon, Jan 9, 2023	34.15	34.15	33.62	33.78
2908	NASDAQ	UCBI	Fri, Jan 6, 2023	33.59	34.18	33.58	33.99
2907	NASDAQ	UCBI	Thu, Jan 5, 2023	33.35	33.55	33.06	33.37
2906	NASDAQ	UCBI	Wed, Jan 4, 2023	33.81	34.34	33.58	33.73
2905	NASDAQ	UCBI	Tue, Jan 3, 2023	33.90	34.10	33.27	33.70
2904	NASDAQ	UCBI	Fri, Dec 30, 2022	33.84	33.97	33.50	33.80
2903	NASDAQ	UCBI	Thu, Dec 29, 2022	33.67	34.01	32.55	33.95
2902	NASDAQ	UCBI	Wed, Dec 28, 2022	33.95	34.11	33.57	33.63
2901	NASDAQ	UCBI	Tue, Dec 27, 2022	33.69	33.99	33.38	33.90
2900	NASDAQ	UCBI	Fri, Dec 23, 2022	33.34	33.63	33.25	33.52
2899	NASDAQ	UCBI	Thu, Dec 22, 2022	33.20	33.36	32.66	33.30
2898	NASDAQ	UCBI	Wed, Dec 21, 2022	33.14	33.65	32.97	33.37
2897	NASDAQ	UCBI	Tue, Dec 20, 2022	32.91	33.19	32.63	32.79
2896	NASDAQ	UCBI	Mon, Dec 19, 2022	32.23	33.05	32.23	32.91
2895	NASDAQ	UCBI	Fri, Dec 16, 2022	32.57	32.93	32.09	32.12
2894	NASDAQ	UCBI	Thu, Dec 15, 2022	33.07	33.15	32.43	32.71
2893	NASDAQ	UCBI	Wed, Dec 14, 2022	34.30	34.36	33.25	33.30
2892	NASDAQ	UCBI	Tue, Dec 13, 2022	35.98	36.23	34.32	34.41
2891	NASDAQ	UCBI	Mon, Dec 12, 2022	35.51	35.71	35.15	35.47
2890	NASDAQ	UCBI	Fri, Dec 9, 2022	35.77	36.16	35.39	35.46
2889	NASDAQ	UCBI	Thu, Dec 8, 2022	36.29	36.35	35.74	36.07
2888	NASDAQ	UCBI	Wed, Dec 7, 2022	35.93	36.31	35.40	36.00
2887	NASDAQ	UCBI	Tue, Dec 6, 2022	35.90	36.19	35.68	35.89
2886	NASDAQ	UCBI	Mon, Dec 5, 2022	38.12	38.28	35.40	35.98
2885	NASDAQ	UCBI	Fri, Dec 2, 2022	38.30	38.79	38.00	38.53
2884	NASDAQ	UCBI	Thu, Dec 1, 2022	38.97	39.19	38.43	38.68
2883	NASDAQ	UCBI	Wed, Nov 30, 2022	38.35	39.15	37.66	38.97
2882	NASDAQ	UCBI	Tue, Nov 29, 2022	38.29	38.61	38.18	38.39
2881	NASDAQ	UCBI	Mon, Nov 28, 2022	38.47	38.89	37.92	38.33
2880	NASDAQ	UCBI	Fri, Nov 25, 2022	39.36	39.50	39.08	39.13
2879	NASDAQ	UCBI	Wed, Nov 23, 2022	39.03	39.42	38.94	39.10
2878	NASDAQ	UCBI	Tue, Nov 22, 2022	38.61	39.33	38.37	39.17
2877	NASDAQ	UCBI	Mon, Nov 21, 2022	37.66	38.37	37.60	38.29
2876	NASDAQ	UCBI	Fri, Nov 18, 2022	37.68	37.70	36.91	37.69
2875	NASDAQ	UCBI	Thu, Nov 17, 2022	36.72	37.30	36.39	36.95
2874	NASDAQ	UCBI	Wed, Nov 16, 2022	37.60	37.70	36.94	37.03
2873	NASDAQ	UCBI	Tue, Nov 15, 2022	37.76	38.04	37.12	37.69
2872	NASDAQ	UCBI	Mon, Nov 14, 2022	37.68	38.02	37.38	37.43
2871	NASDAQ	UCBI	Fri, Nov 11, 2022	38.83	38.86	37.35	37.73
2870	NASDAQ	UCBI	Thu, Nov 10, 2022	38.46	38.83	38.01	38.45
2869	NASDAQ	UCBI	Wed, Nov 9, 2022	37.63	38.07	37.28	37.53
2868	NASDAQ	UCBI	Tue, Nov 8, 2022	38.26	38.44	37.76	37.87
2867	NASDAQ	UCBI	Mon, Nov 7, 2022	38.83	39.03	38.24	38.29
2866	NASDAQ	UCBI	Fri, Nov 4, 2022	38.01	38.90	38.00	38.72
2865	NASDAQ	UCBI	Thu, Nov 3, 2022	37.83	38.01	37.27	37.82
2864	NASDAQ	UCBI	Wed, Nov 2, 2022	38.39	38.99	37.89	38.15
2863	NASDAQ	UCBI	Tue, Nov 1, 2022	38.82	38.97	38.23	38.57
2862	NASDAQ	UCBI	Mon, Oct 31, 2022	38.36	38.84	38.16	38.50
2861	NASDAQ	UCBI	Fri, Oct 28, 2022	37.78	38.65	37.70	38.60
2860	NASDAQ	UCBI	Thu, Oct 27, 2022	37.86	38.29	37.37	37.44
2859	NASDAQ	UCBI	Wed, Oct 26, 2022	37.76	37.88	37.21	37.44
2858	NASDAQ	UCBI	Tue, Oct 25, 2022	36.77	37.85	36.15	37.52
2857	NASDAQ	UCBI	Mon, Oct 24, 2022	36.64	36.96	36.20	36.86
2856	NASDAQ	UCBI	Fri, Oct 21, 2022	35.37	36.37	35.10	36.17
2855	NASDAQ	UCBI	Thu, Oct 20, 2022	36.83	36.83	34.77	35.04
2854	NASDAQ	UCBI	Wed, Oct 19, 2022	37.60	37.60	35.73	36.40
2853	NASDAQ	UCBI	Tue, Oct 18, 2022	36.99	37.54	36.54	36.78
2852	NASDAQ	UCBI	Mon, Oct 17, 2022	36.57	36.98	36.01	36.64
2851	NASDAQ	UCBI	Fri, Oct 14, 2022	36.78	37.12	35.95	36.04
2850	NASDAQ	UCBI	Thu, Oct 13, 2022	34.51	36.56	34.34	36.44
2849	NASDAQ	UCBI	Wed, Oct 12, 2022	35.25	35.49	34.70	35.01
2848	NASDAQ	UCBI	Tue, Oct 11, 2022	34.70	35.60	34.66	35.29
2847	NASDAQ	UCBI	Mon, Oct 10, 2022	35.04	35.37	34.63	34.83
2846	NASDAQ	UCBI	Fri, Oct 7, 2022	34.98	35.17	34.25	34.80
2845	NASDAQ	UCBI	Thu, Oct 6, 2022	34.92	35.45	34.92	35.37
2844	NASDAQ	UCBI	Wed, Oct 5, 2022	34.65	35.30	34.51	35.26
2843	NASDAQ	UCBI	Tue, Oct 4, 2022	33.83	35.09	33.62	35.03
2842	NASDAQ	UCBI	Mon, Oct 3, 2022	33.44	33.69	32.75	33.51
2841	NASDAQ	UCBI	Fri, Sep 30, 2022	33.40	33.86	32.97	33.10
2840	NASDAQ	UCBI	Thu, Sep 29, 2022	33.22	33.29	32.87	33.20
2839	NASDAQ	UCBI	Wed, Sep 28, 2022	32.41	33.99	32.41	33.64
2838	NASDAQ	UCBI	Tue, Sep 27, 2022	33.18	33.33	32.19	32.57
2837	NASDAQ	UCBI	Mon, Sep 26, 2022	32.42	33.29	32.42	33.06
2836	NASDAQ	UCBI	Fri, Sep 23, 2022	33.37	33.37	32.48	32.85
2835	NASDAQ	UCBI	Thu, Sep 22, 2022	34.02	34.22	33.04	33.65
2834	NASDAQ	UCBI	Wed, Sep 21, 2022	34.27	34.81	33.91	33.98
2833	NASDAQ	UCBI	Tue, Sep 20, 2022	33.96	34.37	33.83	34.25
2832	NASDAQ	UCBI	Mon, Sep 19, 2022	33.39	34.28	33.17	34.10
2831	NASDAQ	UCBI	Fri, Sep 16, 2022	32.95	33.80	32.26	33.66
2830	NASDAQ	UCBI	Thu, Sep 15, 2022	32.93	33.80	32.63	33.33
2829	NASDAQ	UCBI	Wed, Sep 14, 2022	32.97	33.24	32.56	32.76
2828	NASDAQ	UCBI	Tue, Sep 13, 2022	33.57	33.77	32.89	33.15
2827	NASDAQ	UCBI	Mon, Sep 12, 2022	33.00	34.03	33.00	34.02
2826	NASDAQ	UCBI	Fri, Sep 9, 2022	32.59	33.18	32.37	33.13
2825	NASDAQ	UCBI	Thu, Sep 8, 2022	31.62	32.56	31.39	32.53
2824	NASDAQ	UCBI	Wed, Sep 7, 2022	31.30	31.93	31.14	31.87
2823	NASDAQ	UCBI	Tue, Sep 6, 2022	32.36	32.36	31.15	31.47
2822	NASDAQ	UCBI	Fri, Sep 2, 2022	32.81	33.19	32.09	32.31
2821	NASDAQ	UCBI	Thu, Sep 1, 2022	33.42	33.69	32.38	32.60
2820	NASDAQ	UCBI	Wed, Aug 31, 2022	33.58	33.81	33.37	33.53
2819	NASDAQ	UCBI	Tue, Aug 30, 2022	33.66	34.03	33.29	33.57
2818	NASDAQ	UCBI	Mon, Aug 29, 2022	34.11	34.23	33.56	33.64
2817	NASDAQ	UCBI	Fri, Aug 26, 2022	35.11	35.37	34.27	34.30
2816	NASDAQ	UCBI	Thu, Aug 25, 2022	34.44	35.12	34.08	35.00
2815	NASDAQ	UCBI	Wed, Aug 24, 2022	34.34	34.68	34.20	34.55
2814	NASDAQ	UCBI	Tue, Aug 23, 2022	34.73	34.94	34.42	34.51
2813	NASDAQ	UCBI	Mon, Aug 22, 2022	35.67	35.67	34.61	34.69
2812	NASDAQ	UCBI	Fri, Aug 19, 2022	35.75	36.16	34.39	36.10
2811	NASDAQ	UCBI	Thu, Aug 18, 2022	36.13	36.33	35.92	36.18
2810	NASDAQ	UCBI	Wed, Aug 17, 2022	36.14	36.35	35.84	36.16
2809	NASDAQ	UCBI	Tue, Aug 16, 2022	35.91	36.79	35.15	36.53
2808	NASDAQ	UCBI	Mon, Aug 15, 2022	35.40	35.93	34.49	35.90
2807	NASDAQ	UCBI	Fri, Aug 12, 2022	35.47	35.71	34.61	35.70
2806	NASDAQ	UCBI	Thu, Aug 11, 2022	34.92	35.36	34.80	35.19
2805	NASDAQ	UCBI	Wed, Aug 10, 2022	34.39	35.24	33.89	34.66
2804	NASDAQ	UCBI	Tue, Aug 9, 2022	34.27	34.51	34.00	34.50
2803	NASDAQ	UCBI	Mon, Aug 8, 2022	34.26	34.66	33.99	34.21
2802	NASDAQ	UCBI	Fri, Aug 5, 2022	33.83	34.44	33.83	34.23
2801	NASDAQ	UCBI	Thu, Aug 4, 2022	34.10	34.17	33.74	33.99
2800	NASDAQ	UCBI	Wed, Aug 3, 2022	33.88	34.49	33.54	34.23
2799	NASDAQ	UCBI	Tue, Aug 2, 2022	33.92	34.20	33.59	33.83
2798	NASDAQ	UCBI	Mon, Aug 1, 2022	33.63	34.42	33.56	34.00
2797	NASDAQ	UCBI	Fri, Jul 29, 2022	33.42	34.16	33.27	34.03
2796	NASDAQ	UCBI	Thu, Jul 28, 2022	32.83	33.54	32.57	33.46
2795	NASDAQ	UCBI	Wed, Jul 27, 2022	32.28	33.22	32.07	32.99
2794	NASDAQ	UCBI	Tue, Jul 26, 2022	32.08	32.70	31.42	32.35
2793	NASDAQ	UCBI	Mon, Jul 25, 2022	32.35	32.70	32.12	32.41
2792	NASDAQ	UCBI	Fri, Jul 22, 2022	32.21	32.42	31.47	32.12
2791	NASDAQ	UCBI	Thu, Jul 21, 2022	32.26	32.44	31.40	32.08
2790	NASDAQ	UCBI	Wed, Jul 20, 2022	32.25	32.85	31.61	32.26
2789	NASDAQ	UCBI	Tue, Jul 19, 2022	31.36	32.40	31.22	32.32
2788	NASDAQ	UCBI	Mon, Jul 18, 2022	31.36	31.63	30.98	31.15
2787	NASDAQ	UCBI	Fri, Jul 15, 2022	30.27	31.26	30.17	31.15
2786	NASDAQ	UCBI	Thu, Jul 14, 2022	29.79	30.12	29.62	30.01
2785	NASDAQ	UCBI	Wed, Jul 13, 2022	30.75	30.85	30.18	30.46
2784	NASDAQ	UCBI	Tue, Jul 12, 2022	30.67	31.28	30.53	31.00
2783	NASDAQ	UCBI	Mon, Jul 11, 2022	30.48	30.89	30.41	30.80
2782	NASDAQ	UCBI	Fri, Jul 8, 2022	30.72	31.16	30.58	30.87
2781	NASDAQ	UCBI	Thu, Jul 7, 2022	30.95	31.29	30.83	30.97
2780	NASDAQ	UCBI	Wed, Jul 6, 2022	30.77	31.10	30.30	30.76
2779	NASDAQ	UCBI	Tue, Jul 5, 2022	30.38	31.06	29.98	31.04
2778	NASDAQ	UCBI	Fri, Jul 1, 2022	30.09	31.09	30.09	30.98
2777	NASDAQ	UCBI	Thu, Jun 30, 2022	29.57	30.50	29.48	30.19
2776	NASDAQ	UCBI	Wed, Jun 29, 2022	30.16	30.26	29.82	30.11
2775	NASDAQ	UCBI	Tue, Jun 28, 2022	30.86	31.09	30.03	30.06
2774	NASDAQ	UCBI	Mon, Jun 27, 2022	30.77	30.89	30.42	30.67
2773	NASDAQ	UCBI	Fri, Jun 24, 2022	29.65	30.61	29.65	30.55
2772	NASDAQ	UCBI	Thu, Jun 23, 2022	29.69	29.72	29.20	29.62
2771	NASDAQ	UCBI	Wed, Jun 22, 2022	29.70	30.03	29.50	29.76
2770	NASDAQ	UCBI	Tue, Jun 21, 2022	29.44	30.29	29.04	30.10
2769	NASDAQ	UCBI	Fri, Jun 17, 2022	28.72	28.99	28.47	28.94
2768	NASDAQ	UCBI	Thu, Jun 16, 2022	28.35	28.55	27.85	27.96
2767	NASDAQ	UCBI	Wed, Jun 15, 2022	28.46	29.42	28.46	28.94
2766	NASDAQ	UCBI	Tue, Jun 14, 2022	28.47	30.09	28.25	28.69
2765	NASDAQ	UCBI	Mon, Jun 13, 2022	28.76	29.32	28.53	28.64
2764	NASDAQ	UCBI	Fri, Jun 10, 2022	29.36	29.75	29.31	29.50
2763	NASDAQ	UCBI	Thu, Jun 9, 2022	31.20	31.20	30.00	30.07
2762	NASDAQ	UCBI	Wed, Jun 8, 2022	31.78	31.78	30.99	31.20
2761	NASDAQ	UCBI	Tue, Jun 7, 2022	31.51	32.23	31.27	32.10
2760	NASDAQ	UCBI	Mon, Jun 6, 2022	31.71	32.05	31.55	31.72
2759	NASDAQ	UCBI	Fri, Jun 3, 2022	31.85	32.14	31.47	31.60
2758	NASDAQ	UCBI	Thu, Jun 2, 2022	31.23	31.94	31.00	31.94
2757	NASDAQ	UCBI	Wed, Jun 1, 2022	31.55	31.91	30.77	31.22
2756	NASDAQ	UCBI	Tue, May 31, 2022	31.49	31.65	30.57	31.43
2755	NASDAQ	UCBI	Fri, May 27, 2022	31.40	31.92	31.13	31.89
2754	NASDAQ	UCBI	Thu, May 26, 2022	30.93	31.43	30.70	31.23
2753	NASDAQ	UCBI	Wed, May 25, 2022	30.34	31.03	30.27	30.58
2752	NASDAQ	UCBI	Tue, May 24, 2022	30.56	30.56	29.73	30.30
2751	NASDAQ	UCBI	Mon, May 23, 2022	30.37	30.86	30.05	30.57
2750	NASDAQ	UCBI	Fri, May 20, 2022	29.94	30.12	29.11	29.86
2749	NASDAQ	UCBI	Thu, May 19, 2022	29.56	30.07	29.48	29.67
2748	NASDAQ	UCBI	Wed, May 18, 2022	29.94	30.13	29.57	29.93
2747	NASDAQ	UCBI	Tue, May 17, 2022	30.05	30.50	29.96	30.41
2746	NASDAQ	UCBI	Mon, May 16, 2022	29.74	30.01	29.24	29.54
2745	NASDAQ	UCBI	Fri, May 13, 2022	30.08	30.37	29.79	29.82
2744	NASDAQ	UCBI	Thu, May 12, 2022	29.46	30.00	29.06	29.86
2743	NASDAQ	UCBI	Wed, May 11, 2022	29.96	30.56	29.52	29.53
2742	NASDAQ	UCBI	Tue, May 10, 2022	30.51	31.29	29.26	29.84
2741	NASDAQ	UCBI	Mon, May 9, 2022	29.98	30.51	29.47	30.24
2740	NASDAQ	UCBI	Fri, May 6, 2022	30.56	30.66	29.58	30.10
2739	NASDAQ	UCBI	Thu, May 5, 2022	30.98	31.41	30.32	30.70
2738	NASDAQ	UCBI	Wed, May 4, 2022	30.65	31.76	29.97	31.69
2737	NASDAQ	UCBI	Tue, May 3, 2022	30.44	30.83	30.18	30.55
2736	NASDAQ	UCBI	Mon, May 2, 2022	30.42	31.36	29.61	30.40
2735	NASDAQ	UCBI	Fri, Apr 29, 2022	30.97	31.11	30.00	30.14
2734	NASDAQ	UCBI	Thu, Apr 28, 2022	31.26	31.68	30.44	30.99
2733	NASDAQ	UCBI	Wed, Apr 27, 2022	31.04	31.45	30.82	30.97
2732	NASDAQ	UCBI	Tue, Apr 26, 2022	31.15	31.86	31.02	31.11
2731	NASDAQ	UCBI	Mon, Apr 25, 2022	31.58	31.86	30.91	31.68
2730	NASDAQ	UCBI	Fri, Apr 22, 2022	31.77	32.55	31.47	31.75
2729	NASDAQ	UCBI	Thu, Apr 21, 2022	32.48	32.71	31.51	31.75
2728	NASDAQ	UCBI	Wed, Apr 20, 2022	32.57	32.94	32.09	32.20
2727	NASDAQ	UCBI	Tue, Apr 19, 2022	31.38	32.24	31.31	32.13
2726	NASDAQ	UCBI	Mon, Apr 18, 2022	30.97	31.42	30.78	31.28
2725	NASDAQ	UCBI	Thu, Apr 14, 2022	31.57	31.86	30.96	31.04
2724	NASDAQ	UCBI	Wed, Apr 13, 2022	31.14	31.65	30.83	31.64
2723	NASDAQ	UCBI	Tue, Apr 12, 2022	31.52	31.87	30.98	31.26
2722	NASDAQ	UCBI	Mon, Apr 11, 2022	31.29	32.01	31.29	31.46
2721	NASDAQ	UCBI	Fri, Apr 8, 2022	31.66	32.01	31.12	31.37
2720	NASDAQ	UCBI	Thu, Apr 7, 2022	32.53	32.53	31.52	31.63
2719	NASDAQ	UCBI	Wed, Apr 6, 2022	32.42	32.83	32.15	32.28
2718	NASDAQ	UCBI	Tue, Apr 5, 2022	33.44	34.01	33.06	33.13
2717	NASDAQ	UCBI	Mon, Apr 4, 2022	34.10	34.12	33.02	33.78
2716	NASDAQ	UCBI	Fri, Apr 1, 2022	35.14	35.47	34.09	34.13
2715	NASDAQ	UCBI	Thu, Mar 31, 2022	35.52	35.96	34.76	34.80
2714	NASDAQ	UCBI	Wed, Mar 30, 2022	36.31	36.94	35.21	35.57
2713	NASDAQ	UCBI	Tue, Mar 29, 2022	36.03	36.69	35.91	36.61
2712	NASDAQ	UCBI	Mon, Mar 28, 2022	35.80	36.18	35.12	35.73
2711	NASDAQ	UCBI	Fri, Mar 25, 2022	35.12	36.15	34.96	36.07
2710	NASDAQ	UCBI	Thu, Mar 24, 2022	35.25	35.44	34.76	35.13
2709	NASDAQ	UCBI	Wed, Mar 23, 2022	36.31	36.40	34.95	35.01
2708	NASDAQ	UCBI	Tue, Mar 22, 2022	36.83	37.37	36.65	36.75
2707	NASDAQ	UCBI	Mon, Mar 21, 2022	36.89	37.37	35.99	36.42
2706	NASDAQ	UCBI	Fri, Mar 18, 2022	37.68	37.68	36.29	36.71
2705	NASDAQ	UCBI	Thu, Mar 17, 2022	37.69	37.96	37.25	37.64
2704	NASDAQ	UCBI	Wed, Mar 16, 2022	37.02	38.42	37.02	38.19
2703	NASDAQ	UCBI	Tue, Mar 15, 2022	37.97	38.13	36.87	37.32
2702	NASDAQ	UCBI	Mon, Mar 14, 2022	38.03	38.78	37.63	37.80
2701	NASDAQ	UCBI	Fri, Mar 11, 2022	37.29	38.14	37.05	37.81
2700	NASDAQ	UCBI	Thu, Mar 10, 2022	36.02	37.05	36.02	37.03
2699	NASDAQ	UCBI	Wed, Mar 9, 2022	36.67	37.21	36.32	36.51
2698	NASDAQ	UCBI	Tue, Mar 8, 2022	35.64	36.65	35.40	35.79
2697	NASDAQ	UCBI	Mon, Mar 7, 2022	36.41	37.15	35.28	35.37
2696	NASDAQ	UCBI	Fri, Mar 4, 2022	37.38	37.38	36.48	36.77
2695	NASDAQ	UCBI	Thu, Mar 3, 2022	38.25	38.33	37.70	38.11
2694	NASDAQ	UCBI	Wed, Mar 2, 2022	37.15	38.72	37.07	38.00
2693	NASDAQ	UCBI	Tue, Mar 1, 2022	38.28	38.54	36.35	36.98
2692	NASDAQ	UCBI	Mon, Feb 28, 2022	37.25	38.82	37.03	38.66
2691	NASDAQ	UCBI	Fri, Feb 25, 2022	36.02	38.23	36.02	38.16
2690	NASDAQ	UCBI	Thu, Feb 24, 2022	35.18	36.44	35.09	36.31
2689	NASDAQ	UCBI	Wed, Feb 23, 2022	37.70	38.02	36.75	36.92
2688	NASDAQ	UCBI	Tue, Feb 22, 2022	37.64	37.97	36.32	37.50
2687	NASDAQ	UCBI	Fri, Feb 18, 2022	37.37	38.56	36.67	37.85
2686	NASDAQ	UCBI	Thu, Feb 17, 2022	37.58	37.88	37.07	37.41
2685	NASDAQ	UCBI	Wed, Feb 16, 2022	36.88	38.07	36.88	37.94
2684	NASDAQ	UCBI	Tue, Feb 15, 2022	36.50	37.15	36.50	37.09
2683	NASDAQ	UCBI	Mon, Feb 14, 2022	36.53	36.81	35.83	36.09
2682	NASDAQ	UCBI	Fri, Feb 11, 2022	36.41	37.14	36.05	36.23
2681	NASDAQ	UCBI	Thu, Feb 10, 2022	37.00	37.59	36.46	36.69
2680	NASDAQ	UCBI	Wed, Feb 9, 2022	37.40	38.01	36.87	37.10
2679	NASDAQ	UCBI	Tue, Feb 8, 2022	37.21	37.90	37.13	37.78
2678	NASDAQ	UCBI	Mon, Feb 7, 2022	36.11	37.05	35.93	36.91
2677	NASDAQ	UCBI	Fri, Feb 4, 2022	35.85	36.31	35.31	36.11
2676	NASDAQ	UCBI	Thu, Feb 3, 2022	35.86	36.35	35.52	35.58
2675	NASDAQ	UCBI	Wed, Feb 2, 2022	35.35	35.93	35.13	35.91
2674	NASDAQ	UCBI	Tue, Feb 1, 2022	35.34	35.86	34.71	35.75
2673	NASDAQ	UCBI	Mon, Jan 31, 2022	34.72	35.47	34.34	35.39
2672	NASDAQ	UCBI	Fri, Jan 28, 2022	35.14	35.45	34.05	35.00
2671	NASDAQ	UCBI	Thu, Jan 27, 2022	36.46	36.85	34.89	35.08
2670	NASDAQ	UCBI	Wed, Jan 26, 2022	36.19	36.78	35.56	36.08
2669	NASDAQ	UCBI	Tue, Jan 25, 2022	35.47	35.96	34.83	35.76
2668	NASDAQ	UCBI	Mon, Jan 24, 2022	34.71	35.84	34.61	35.69
2667	NASDAQ	UCBI	Fri, Jan 21, 2022	35.39	36.22	35.02	35.15
2666	NASDAQ	UCBI	Thu, Jan 20, 2022	36.55	37.17	35.72	35.85
2665	NASDAQ	UCBI	Wed, Jan 19, 2022	39.00	39.13	36.38	36.67
2664	NASDAQ	UCBI	Tue, Jan 18, 2022	39.31	39.32	38.33	38.49
2663	NASDAQ	UCBI	Fri, Jan 14, 2022	38.23	39.16	37.92	39.09
2662	NASDAQ	UCBI	Thu, Jan 13, 2022	38.33	39.15	38.33	38.72
2661	NASDAQ	UCBI	Wed, Jan 12, 2022	38.42	38.60	37.85	38.29
2660	NASDAQ	UCBI	Tue, Jan 11, 2022	38.25	38.61	37.88	38.33
2659	NASDAQ	UCBI	Mon, Jan 10, 2022	38.65	38.66	38.00	38.55
2658	NASDAQ	UCBI	Fri, Jan 7, 2022	38.14	38.50	37.65	38.41
2657	NASDAQ	UCBI	Thu, Jan 6, 2022	37.15	38.23	36.98	38.12
2656	NASDAQ	UCBI	Wed, Jan 5, 2022	37.18	37.75	36.01	36.71
2655	NASDAQ	UCBI	Tue, Jan 4, 2022	35.99	37.85	35.99	37.16
2654	NASDAQ	UCBI	Mon, Jan 3, 2022	36.05	36.82	35.76	36.16
2653	NASDAQ	UCBI	Fri, Dec 31, 2021	35.35	36.29	35.35	35.94
2652	NASDAQ	UCBI	Thu, Dec 30, 2021	36.18	36.91	35.48	35.52
2651	NASDAQ	UCBI	Wed, Dec 29, 2021	35.75	36.46	35.34	36.28
2650	NASDAQ	UCBI	Tue, Dec 28, 2021	34.78	36.01	34.78	35.75
2649	NASDAQ	UCBI	Mon, Dec 27, 2021	34.42	34.94	34.19	34.78
2648	NASDAQ	UCBI	Thu, Dec 23, 2021	34.06	34.57	34.06	34.37
2647	NASDAQ	UCBI	Wed, Dec 22, 2021	33.27	33.87	33.27	33.87
2646	NASDAQ	UCBI	Tue, Dec 21, 2021	33.51	34.11	33.25	33.65
2645	NASDAQ	UCBI	Mon, Dec 20, 2021	33.07	33.81	32.54	33.20
2644	NASDAQ	UCBI	Fri, Dec 17, 2021	34.13	34.62	32.74	33.62
2643	NASDAQ	UCBI	Thu, Dec 16, 2021	34.08	34.94	33.87	34.31
2642	NASDAQ	UCBI	Wed, Dec 15, 2021	34.31	34.73	33.41	33.58
2641	NASDAQ	UCBI	Tue, Dec 14, 2021	33.72	34.68	33.53	34.16
2640	NASDAQ	UCBI	Mon, Dec 13, 2021	34.21	34.52	33.61	33.85
2639	NASDAQ	UCBI	Fri, Dec 10, 2021	34.47	34.54	33.78	34.41
2638	NASDAQ	UCBI	Thu, Dec 9, 2021	34.52	34.74	34.27	34.39
2637	NASDAQ	UCBI	Wed, Dec 8, 2021	35.01	35.28	34.82	34.91
2636	NASDAQ	UCBI	Tue, Dec 7, 2021	35.87	36.15	34.71	34.97
2635	NASDAQ	UCBI	Mon, Dec 6, 2021	35.11	36.02	34.92	35.56
2634	NASDAQ	UCBI	Fri, Dec 3, 2021	35.20	35.33	34.21	34.56
2633	NASDAQ	UCBI	Thu, Dec 2, 2021	34.06	35.46	33.72	35.12
2632	NASDAQ	UCBI	Wed, Dec 1, 2021	35.02	35.81	33.92	33.98
2631	NASDAQ	UCBI	Tue, Nov 30, 2021	34.37	35.03	33.92	34.27
2630	NASDAQ	UCBI	Mon, Nov 29, 2021	35.24	35.31	34.37	34.83
2629	NASDAQ	UCBI	Fri, Nov 26, 2021	35.59	35.62	34.06	34.63
2628	NASDAQ	UCBI	Wed, Nov 24, 2021	36.96	37.13	36.64	36.76
2627	NASDAQ	UCBI	Tue, Nov 23, 2021	36.92	37.11	36.75	36.99
2626	NASDAQ	UCBI	Mon, Nov 22, 2021	36.51	37.24	36.31	36.71
2625	NASDAQ	UCBI	Fri, Nov 19, 2021	35.69	36.13	35.41	36.06
2624	NASDAQ	UCBI	Thu, Nov 18, 2021	35.61	36.03	35.34	35.93
2623	NASDAQ	UCBI	Wed, Nov 17, 2021	35.78	35.93	35.24	35.56
2622	NASDAQ	UCBI	Tue, Nov 16, 2021	36.10	36.20	35.74	35.94
2621	NASDAQ	UCBI	Mon, Nov 15, 2021	36.41	36.42	35.92	36.08
2620	NASDAQ	UCBI	Fri, Nov 12, 2021	36.57	36.70	36.05	36.23
2619	NASDAQ	UCBI	Thu, Nov 11, 2021	36.32	36.84	36.00	36.58
2618	NASDAQ	UCBI	Wed, Nov 10, 2021	36.00	36.36	35.95	36.20
2617	NASDAQ	UCBI	Tue, Nov 9, 2021	36.31	36.59	35.82	35.90
2616	NASDAQ	UCBI	Mon, Nov 8, 2021	36.81	37.05	36.35	36.46
2615	NASDAQ	UCBI	Fri, Nov 5, 2021	36.70	37.15	36.45	36.72
2614	NASDAQ	UCBI	Thu, Nov 4, 2021	36.44	36.44	35.59	36.35
2613	NASDAQ	UCBI	Wed, Nov 3, 2021	35.37	36.66	35.37	36.50
2612	NASDAQ	UCBI	Tue, Nov 2, 2021	35.70	35.78	35.38	35.48
2611	NASDAQ	UCBI	Mon, Nov 1, 2021	35.24	35.72	35.01	35.71
2610	NASDAQ	UCBI	Fri, Oct 29, 2021	35.06	35.34	34.52	34.84
2609	NASDAQ	UCBI	Thu, Oct 28, 2021	34.78	35.38	34.78	35.01
2608	NASDAQ	UCBI	Wed, Oct 27, 2021	35.50	35.64	34.68	34.73
2607	NASDAQ	UCBI	Tue, Oct 26, 2021	36.00	36.07	35.58	35.81
2606	NASDAQ	UCBI	Mon, Oct 25, 2021	36.00	36.08	35.31	35.90
2605	NASDAQ	UCBI	Fri, Oct 22, 2021	35.52	36.00	35.43	35.74
2604	NASDAQ	UCBI	Thu, Oct 21, 2021	35.10	35.64	34.79	35.52
2603	NASDAQ	UCBI	Wed, Oct 20, 2021	34.48	35.03	34.01	34.96
2602	NASDAQ	UCBI	Tue, Oct 19, 2021	33.94	34.06	33.51	34.06
2601	NASDAQ	UCBI	Mon, Oct 18, 2021	34.26	34.26	33.64	33.94
2600	NASDAQ	UCBI	Fri, Oct 15, 2021	34.75	34.75	33.91	33.96
2599	NASDAQ	UCBI	Thu, Oct 14, 2021	33.60	34.19	33.29	34.13
2598	NASDAQ	UCBI	Wed, Oct 13, 2021	33.43	33.43	32.95	33.20
2597	NASDAQ	UCBI	Tue, Oct 12, 2021	33.26	33.65	33.09	33.53
2596	NASDAQ	UCBI	Mon, Oct 11, 2021	34.19	34.21	33.40	33.41
2595	NASDAQ	UCBI	Fri, Oct 8, 2021	33.68	34.00	32.96	33.88
2594	NASDAQ	UCBI	Thu, Oct 7, 2021	33.32	33.66	31.85	33.65
2593	NASDAQ	UCBI	Wed, Oct 6, 2021	32.51	32.98	31.92	32.94
2592	NASDAQ	UCBI	Tue, Oct 5, 2021	33.60	33.69	33.04	33.05
2591	NASDAQ	UCBI	Mon, Oct 4, 2021	33.25	33.67	32.80	33.51
2590	NASDAQ	UCBI	Fri, Oct 1, 2021	32.88	33.50	32.63	33.24
2589	NASDAQ	UCBI	Thu, Sep 30, 2021	32.99	33.35	32.64	32.82
2588	NASDAQ	UCBI	Wed, Sep 29, 2021	32.02	32.79	31.68	32.69
2587	NASDAQ	UCBI	Tue, Sep 28, 2021	31.68	32.10	31.44	31.96
2586	NASDAQ	UCBI	Mon, Sep 27, 2021	30.85	31.94	30.58	31.49
2585	NASDAQ	UCBI	Fri, Sep 24, 2021	29.92	30.64	29.73	30.48
2584	NASDAQ	UCBI	Thu, Sep 23, 2021	29.01	30.11	29.00	29.91
2583	NASDAQ	UCBI	Wed, Sep 22, 2021	28.43	29.18	28.34	28.82
2582	NASDAQ	UCBI	Tue, Sep 21, 2021	28.51	28.57	27.98	28.07
2581	NASDAQ	UCBI	Mon, Sep 20, 2021	28.11	28.42	27.62	28.33
2580	NASDAQ	UCBI	Fri, Sep 17, 2021	28.89	29.09	28.48	29.00
2579	NASDAQ	UCBI	Thu, Sep 16, 2021	29.10	29.25	28.64	28.76
2578	NASDAQ	UCBI	Wed, Sep 15, 2021	28.27	29.11	28.27	29.00
2577	NASDAQ	UCBI	Tue, Sep 14, 2021	28.92	29.02	28.08	28.30
2576	NASDAQ	UCBI	Mon, Sep 13, 2021	28.86	29.14	28.54	29.01
2575	NASDAQ	UCBI	Fri, Sep 10, 2021	29.58	29.78	28.57	28.64
2574	NASDAQ	UCBI	Thu, Sep 9, 2021	29.50	30.00	29.38	29.38
2573	NASDAQ	UCBI	Wed, Sep 8, 2021	29.80	29.92	29.51	29.62
2572	NASDAQ	UCBI	Tue, Sep 7, 2021	30.19	30.49	29.94	29.99
2571	NASDAQ	UCBI	Fri, Sep 3, 2021	30.11	30.12	29.88	30.04
2570	NASDAQ	UCBI	Thu, Sep 2, 2021	30.15	30.48	29.96	29.97
2569	NASDAQ	UCBI	Wed, Sep 1, 2021	30.25	30.37	29.74	30.06
2568	NASDAQ	UCBI	Tue, Aug 31, 2021	30.14	30.52	30.01	30.17
2567	NASDAQ	UCBI	Mon, Aug 30, 2021	30.45	30.74	30.01	30.07
2566	NASDAQ	UCBI	Fri, Aug 27, 2021	29.76	30.78	29.76	30.68
2565	NASDAQ	UCBI	Thu, Aug 26, 2021	30.08	30.29	29.66	29.70
2564	NASDAQ	UCBI	Wed, Aug 25, 2021	30.07	30.51	29.92	30.01
2563	NASDAQ	UCBI	Tue, Aug 24, 2021	30.24	30.47	29.98	30.01
2562	NASDAQ	UCBI	Mon, Aug 23, 2021	30.10	30.29	30.00	30.18
2561	NASDAQ	UCBI	Fri, Aug 20, 2021	29.30	30.25	29.25	29.80
2560	NASDAQ	UCBI	Thu, Aug 19, 2021	29.67	29.94	29.08	29.35
2559	NASDAQ	UCBI	Wed, Aug 18, 2021	30.43	30.59	29.93	29.99
2558	NASDAQ	UCBI	Tue, Aug 17, 2021	30.50	30.75	30.17	30.50
2557	NASDAQ	UCBI	Mon, Aug 16, 2021	30.88	31.03	30.37	30.78
2556	NASDAQ	UCBI	Fri, Aug 13, 2021	31.25	31.25	30.70	31.08
2555	NASDAQ	UCBI	Thu, Aug 12, 2021	31.19	31.23	30.81	31.12
2554	NASDAQ	UCBI	Wed, Aug 11, 2021	30.69	31.22	30.36	31.19
2553	NASDAQ	UCBI	Tue, Aug 10, 2021	30.49	30.82	29.57	30.70
2552	NASDAQ	UCBI	Mon, Aug 9, 2021	30.44	30.83	30.12	30.40
2551	NASDAQ	UCBI	Fri, Aug 6, 2021	29.72	30.47	29.44	30.40
2550	NASDAQ	UCBI	Thu, Aug 5, 2021	28.73	29.43	28.55	29.23
2549	NASDAQ	UCBI	Wed, Aug 4, 2021	28.67	29.21	28.57	28.65
2548	NASDAQ	UCBI	Tue, Aug 3, 2021	28.91	29.33	28.42	29.11
2547	NASDAQ	UCBI	Mon, Aug 2, 2021	28.95	29.70	28.62	28.68
2546	NASDAQ	UCBI	Fri, Jul 30, 2021	29.03	29.49	28.78	28.81
2545	NASDAQ	UCBI	Thu, Jul 29, 2021	29.34	29.51	29.01	29.13
2544	NASDAQ	UCBI	Wed, Jul 28, 2021	28.95	29.38	28.49	29.05
2543	NASDAQ	UCBI	Tue, Jul 27, 2021	28.57	29.11	28.40	28.88
2542	NASDAQ	UCBI	Mon, Jul 26, 2021	28.70	29.24	28.70	28.87
2541	NASDAQ	UCBI	Fri, Jul 23, 2021	28.61	28.72	28.27	28.68
2540	NASDAQ	UCBI	Thu, Jul 22, 2021	28.55	28.57	27.80	28.04
2539	NASDAQ	UCBI	Wed, Jul 21, 2021	28.61	29.89	28.52	28.75
2538	NASDAQ	UCBI	Tue, Jul 20, 2021	28.88	29.94	28.62	28.92
2537	NASDAQ	UCBI	Mon, Jul 19, 2021	29.20	29.51	28.42	28.66
2536	NASDAQ	UCBI	Fri, Jul 16, 2021	31.11	31.11	29.87	29.93
2535	NASDAQ	UCBI	Thu, Jul 15, 2021	29.99	30.84	29.67	30.79
2534	NASDAQ	UCBI	Wed, Jul 14, 2021	31.14	31.59	30.46	30.70
2533	NASDAQ	UCBI	Tue, Jul 13, 2021	32.24	32.24	30.90	31.07
2532	NASDAQ	UCBI	Mon, Jul 12, 2021	31.12	32.10	30.86	32.05
2531	NASDAQ	UCBI	Fri, Jul 9, 2021	31.05	31.58	30.85	31.53
2530	NASDAQ	UCBI	Thu, Jul 8, 2021	30.01	30.66	29.79	30.38
2529	NASDAQ	UCBI	Wed, Jul 7, 2021	30.64	31.08	30.38	30.68
2528	NASDAQ	UCBI	Tue, Jul 6, 2021	31.64	31.81	30.73	30.87
2527	NASDAQ	UCBI	Fri, Jul 2, 2021	32.38	32.39	31.77	31.81
2526	NASDAQ	UCBI	Thu, Jul 1, 2021	32.22	32.48	31.94	32.38
2525	NASDAQ	UCBI	Wed, Jun 30, 2021	31.18	32.11	31.18	32.01
2524	NASDAQ	UCBI	Tue, Jun 29, 2021	32.00	32.25	31.24	31.42
2523	NASDAQ	UCBI	Mon, Jun 28, 2021	32.39	32.55	31.61	31.77
2522	NASDAQ	UCBI	Fri, Jun 25, 2021	33.11	33.27	31.99	32.40
2521	NASDAQ	UCBI	Thu, Jun 24, 2021	32.81	33.04	32.49	32.90
2520	NASDAQ	UCBI	Wed, Jun 23, 2021	32.95	33.12	32.53	32.61
2519	NASDAQ	UCBI	Tue, Jun 22, 2021	32.80	32.89	32.41	32.74
2518	NASDAQ	UCBI	Mon, Jun 21, 2021	31.98	32.98	31.98	32.72
2517	NASDAQ	UCBI	Fri, Jun 18, 2021	31.93	32.52	31.47	31.58
2516	NASDAQ	UCBI	Thu, Jun 17, 2021	34.33	34.34	32.67	32.73
2515	NASDAQ	UCBI	Wed, Jun 16, 2021	33.44	34.49	33.05	34.29
2514	NASDAQ	UCBI	Tue, Jun 15, 2021	33.30	34.06	32.96	33.67
2513	NASDAQ	UCBI	Mon, Jun 14, 2021	33.55	33.84	32.84	33.19
2512	NASDAQ	UCBI	Fri, Jun 11, 2021	33.86	34.12	33.68	33.85
2511	NASDAQ	UCBI	Thu, Jun 10, 2021	34.71	34.71	33.61	33.63
2510	NASDAQ	UCBI	Wed, Jun 9, 2021	34.47	34.62	34.21	34.28
2509	NASDAQ	UCBI	Tue, Jun 8, 2021	34.19	34.88	33.97	34.72
2508	NASDAQ	UCBI	Mon, Jun 7, 2021	34.71	34.78	34.35	34.46
2507	NASDAQ	UCBI	Fri, Jun 4, 2021	34.27	34.71	34.02	34.63
2506	NASDAQ	UCBI	Thu, Jun 3, 2021	34.20	34.46	33.94	34.36
2505	NASDAQ	UCBI	Wed, Jun 2, 2021	34.99	35.04	34.10	34.22
2504	NASDAQ	UCBI	Tue, Jun 1, 2021	34.95	35.09	34.09	34.72
2503	NASDAQ	UCBI	Fri, May 28, 2021	34.56	34.62	34.17	34.58
2502	NASDAQ	UCBI	Thu, May 27, 2021	34.44	34.70	33.96	34.63
2501	NASDAQ	UCBI	Wed, May 26, 2021	33.20	33.83	33.13	33.79
2500	NASDAQ	UCBI	Tue, May 25, 2021	34.44	34.75	33.15	33.18
2499	NASDAQ	UCBI	Mon, May 24, 2021	35.16	35.16	34.28	34.44
2498	NASDAQ	UCBI	Fri, May 21, 2021	35.16	35.47	34.85	35.10
2497	NASDAQ	UCBI	Thu, May 20, 2021	34.36	35.01	33.89	34.76
2496	NASDAQ	UCBI	Wed, May 19, 2021	33.90	35.32	33.14	34.54
2495	NASDAQ	UCBI	Tue, May 18, 2021	35.16	35.25	33.50	34.21
2494	NASDAQ	UCBI	Mon, May 17, 2021	35.09	35.27	34.63	35.24
2493	NASDAQ	UCBI	Fri, May 14, 2021	35.07	35.53	34.59	35.41
2492	NASDAQ	UCBI	Thu, May 13, 2021	32.81	34.90	32.81	34.71
2491	NASDAQ	UCBI	Wed, May 12, 2021	34.16	34.29	32.65	32.89
2490	NASDAQ	UCBI	Tue, May 11, 2021	33.89	34.52	33.56	33.84
2489	NASDAQ	UCBI	Mon, May 10, 2021	34.81	35.30	34.36	34.39
2488	NASDAQ	UCBI	Fri, May 7, 2021	34.11	34.76	33.89	34.73
2487	NASDAQ	UCBI	Thu, May 6, 2021	34.56	34.72	33.85	34.72
2486	NASDAQ	UCBI	Wed, May 5, 2021	33.73	34.36	33.22	34.14
2485	NASDAQ	UCBI	Tue, May 4, 2021	33.30	33.72	32.65	33.68
2484	NASDAQ	UCBI	Mon, May 3, 2021	33.16	33.52	32.52	33.34
2483	NASDAQ	UCBI	Fri, Apr 30, 2021	33.12	33.45	32.70	32.72
2482	NASDAQ	UCBI	Thu, Apr 29, 2021	34.01	34.32	33.17	33.34
2481	NASDAQ	UCBI	Wed, Apr 28, 2021	33.36	34.17	33.02	33.48
2480	NASDAQ	UCBI	Tue, Apr 27, 2021	32.96	33.46	32.78	33.29
2479	NASDAQ	UCBI	Mon, Apr 26, 2021	34.13	34.24	33.12	33.23
2478	NASDAQ	UCBI	Fri, Apr 23, 2021	32.08	33.65	31.92	33.41
2477	NASDAQ	UCBI	Thu, Apr 22, 2021	32.20	33.19	31.95	31.95
2476	NASDAQ	UCBI	Wed, Apr 21, 2021	32.15	32.94	31.55	32.33
2475	NASDAQ	UCBI	Tue, Apr 20, 2021	33.32	33.58	31.87	31.99
2474	NASDAQ	UCBI	Mon, Apr 19, 2021	33.78	34.58	33.22	33.77
2473	NASDAQ	UCBI	Fri, Apr 16, 2021	34.12	34.31	33.63	33.83
2472	NASDAQ	UCBI	Thu, Apr 15, 2021	33.81	34.11	32.76	33.56
2471	NASDAQ	UCBI	Wed, Apr 14, 2021	33.10	34.10	33.10	33.92
2470	NASDAQ	UCBI	Tue, Apr 13, 2021	34.05	34.05	32.95	33.15
2469	NASDAQ	UCBI	Mon, Apr 12, 2021	34.02	34.55	34.02	34.35
2468	NASDAQ	UCBI	Fri, Apr 9, 2021	33.87	34.09	33.53	34.03
2467	NASDAQ	UCBI	Thu, Apr 8, 2021	33.46	33.56	32.73	33.52
2466	NASDAQ	UCBI	Wed, Apr 7, 2021	34.18	34.42	33.46	33.63
2465	NASDAQ	UCBI	Tue, Apr 6, 2021	34.28	34.82	33.55	33.82
2464	NASDAQ	UCBI	Mon, Apr 5, 2021	34.86	34.92	33.75	34.20
2463	NASDAQ	UCBI	Thu, Apr 1, 2021	33.89	34.55	33.60	34.23
2462	NASDAQ	UCBI	Wed, Mar 31, 2021	34.46	35.21	33.89	34.12
2461	NASDAQ	UCBI	Tue, Mar 30, 2021	34.32	35.09	34.28	34.39
2460	NASDAQ	UCBI	Mon, Mar 29, 2021	34.62	35.13	33.66	33.90
2459	NASDAQ	UCBI	Fri, Mar 26, 2021	34.74	35.25	34.23	35.19
2458	NASDAQ	UCBI	Thu, Mar 25, 2021	32.83	34.22	32.66	34.02
2457	NASDAQ	UCBI	Wed, Mar 24, 2021	33.71	34.55	32.94	33.01
2456	NASDAQ	UCBI	Tue, Mar 23, 2021	34.00	34.33	32.90	33.17
2455	NASDAQ	UCBI	Mon, Mar 22, 2021	35.43	35.43	34.14	34.45
2454	NASDAQ	UCBI	Fri, Mar 19, 2021	33.94	35.98	33.89	35.83
2453	NASDAQ	UCBI	Thu, Mar 18, 2021	35.86	36.67	35.27	35.42
2452	NASDAQ	UCBI	Wed, Mar 17, 2021	35.93	35.95	35.00	35.32
2451	NASDAQ	UCBI	Tue, Mar 16, 2021	35.27	35.50	34.70	35.43
2450	NASDAQ	UCBI	Mon, Mar 15, 2021	36.65	36.65	35.22	35.71
2449	NASDAQ	UCBI	Fri, Mar 12, 2021	36.00	36.59	35.68	36.46
2448	NASDAQ	UCBI	Thu, Mar 11, 2021	35.66	36.25	35.44	35.75
2447	NASDAQ	UCBI	Wed, Mar 10, 2021	35.29	35.94	35.29	35.72
2446	NASDAQ	UCBI	Tue, Mar 9, 2021	34.93	35.66	34.26	35.21
2445	NASDAQ	UCBI	Mon, Mar 8, 2021	34.87	36.12	34.87	35.52
2444	NASDAQ	UCBI	Fri, Mar 5, 2021	34.64	35.11	33.78	34.72
2443	NASDAQ	UCBI	Thu, Mar 4, 2021	34.37	35.00	33.22	33.77
2442	NASDAQ	UCBI	Wed, Mar 3, 2021	33.91	35.04	33.91	34.17
2441	NASDAQ	UCBI	Tue, Mar 2, 2021	34.15	34.15	33.30	33.64
2440	NASDAQ	UCBI	Mon, Mar 1, 2021	33.93	34.58	33.64	34.07
2439	NASDAQ	UCBI	Fri, Feb 26, 2021	33.96	33.99	32.82	33.06
2438	NASDAQ	UCBI	Thu, Feb 25, 2021	35.19	35.33	33.91	34.04
2437	NASDAQ	UCBI	Wed, Feb 24, 2021	33.86	34.90	33.86	34.82
2436	NASDAQ	UCBI	Tue, Feb 23, 2021	33.92	34.55	33.16	34.15
2435	NASDAQ	UCBI	Mon, Feb 22, 2021	33.05	34.02	32.56	33.73
2434	NASDAQ	UCBI	Fri, Feb 19, 2021	32.51	33.23	32.26	33.01
2433	NASDAQ	UCBI	Thu, Feb 18, 2021	32.41	32.58	31.86	32.25
2432	NASDAQ	UCBI	Wed, Feb 17, 2021	32.93	32.99	32.39	32.61
2431	NASDAQ	UCBI	Tue, Feb 16, 2021	31.97	32.98	31.97	32.72
2430	NASDAQ	UCBI	Fri, Feb 12, 2021	32.09	32.52	31.94	32.24
2429	NASDAQ	UCBI	Thu, Feb 11, 2021	32.33	32.65	31.59	32.09
2428	NASDAQ	UCBI	Wed, Feb 10, 2021	32.20	32.64	32.11	32.26
2427	NASDAQ	UCBI	Tue, Feb 9, 2021	32.15	32.39	31.66	32.28
2426	NASDAQ	UCBI	Mon, Feb 8, 2021	31.72	32.24	31.40	32.18
2425	NASDAQ	UCBI	Fri, Feb 5, 2021	32.25	32.33	31.32	31.53
2424	NASDAQ	UCBI	Thu, Feb 4, 2021	30.90	32.03	30.86	32.00
2423	NASDAQ	UCBI	Wed, Feb 3, 2021	30.59	30.83	30.12	30.71
2422	NASDAQ	UCBI	Tue, Feb 2, 2021	30.78	30.79	30.15	30.53
2421	NASDAQ	UCBI	Mon, Feb 1, 2021	30.00	30.40	28.43	30.23
2420	NASDAQ	UCBI	Fri, Jan 29, 2021	31.01	31.18	29.76	29.83
2419	NASDAQ	UCBI	Thu, Jan 28, 2021	31.31	31.31	30.71	31.08
2418	NASDAQ	UCBI	Wed, Jan 27, 2021	30.67	31.25	30.40	30.66
2417	NASDAQ	UCBI	Tue, Jan 26, 2021	32.00	32.08	31.21	31.33
2416	NASDAQ	UCBI	Mon, Jan 25, 2021	31.69	31.80	31.00	31.51
2415	NASDAQ	UCBI	Fri, Jan 22, 2021	30.02	31.88	29.87	31.77
2414	NASDAQ	UCBI	Thu, Jan 21, 2021	31.89	31.96	30.28	30.29
2413	NASDAQ	UCBI	Wed, Jan 20, 2021	31.35	32.00	30.03	31.53
2412	NASDAQ	UCBI	Tue, Jan 19, 2021	31.88	31.92	31.16	31.67
2411	NASDAQ	UCBI	Fri, Jan 15, 2021	31.37	31.91	31.26	31.53
2410	NASDAQ	UCBI	Thu, Jan 14, 2021	31.80	32.19	31.55	31.98
2409	NASDAQ	UCBI	Wed, Jan 13, 2021	31.51	32.00	31.24	31.49
2408	NASDAQ	UCBI	Tue, Jan 12, 2021	31.79	32.52	31.28	32.28
2407	NASDAQ	UCBI	Mon, Jan 11, 2021	30.58	31.50	30.00	31.43
2406	NASDAQ	UCBI	Fri, Jan 8, 2021	31.32	31.33	30.47	30.98
2405	NASDAQ	UCBI	Thu, Jan 7, 2021	30.67	31.53	30.64	31.16
2404	NASDAQ	UCBI	Wed, Jan 6, 2021	29.33	31.20	28.88	30.80
2403	NASDAQ	UCBI	Tue, Jan 5, 2021	27.37	28.82	27.37	28.38
2402	NASDAQ	UCBI	Mon, Jan 4, 2021	28.75	28.91	26.97	28.16
2401	NASDAQ	UCBI	Thu, Dec 31, 2020	28.35	28.60	28.08	28.44
2400	NASDAQ	UCBI	Wed, Dec 30, 2020	27.78	28.44	27.20	28.26
2399	NASDAQ	UCBI	Tue, Dec 29, 2020	28.75	28.89	27.73	27.93
2398	NASDAQ	UCBI	Mon, Dec 28, 2020	28.82	28.94	28.55	28.76
2397	NASDAQ	UCBI	Thu, Dec 24, 2020	28.62	28.71	28.30	28.71
2396	NASDAQ	UCBI	Wed, Dec 23, 2020	27.95	28.52	27.92	28.38
2395	NASDAQ	UCBI	Tue, Dec 22, 2020	28.05	28.19	27.69	27.83
2394	NASDAQ	UCBI	Mon, Dec 21, 2020	27.97	28.30	27.49	28.06
2393	NASDAQ	UCBI	Fri, Dec 18, 2020	27.69	28.29	27.69	28.01
2392	NASDAQ	UCBI	Thu, Dec 17, 2020	28.12	28.36	27.82	27.90
2391	NASDAQ	UCBI	Wed, Dec 16, 2020	27.83	28.08	27.65	27.96
2390	NASDAQ	UCBI	Tue, Dec 15, 2020	27.75	27.97	27.43	27.82
2389	NASDAQ	UCBI	Mon, Dec 14, 2020	27.59	27.98	27.23	27.45
2388	NASDAQ	UCBI	Fri, Dec 11, 2020	26.48	27.17	26.48	27.05
2387	NASDAQ	UCBI	Thu, Dec 10, 2020	26.60	26.95	26.56	26.86
2386	NASDAQ	UCBI	Wed, Dec 9, 2020	26.79	26.98	26.42	26.75
2385	NASDAQ	UCBI	Tue, Dec 8, 2020	26.06	26.55	26.06	26.50
2384	NASDAQ	UCBI	Mon, Dec 7, 2020	26.08	26.50	25.87	26.39
2383	NASDAQ	UCBI	Fri, Dec 4, 2020	25.97	26.38	25.71	26.35
2382	NASDAQ	UCBI	Thu, Dec 3, 2020	25.62	25.75	25.15	25.49
2381	NASDAQ	UCBI	Wed, Dec 2, 2020	24.76	25.49	24.76	25.39
2380	NASDAQ	UCBI	Tue, Dec 1, 2020	24.58	25.31	24.44	24.82
2379	NASDAQ	UCBI	Mon, Nov 30, 2020	24.96	25.35	23.84	23.91
2378	NASDAQ	UCBI	Fri, Nov 27, 2020	25.61	25.61	24.86	25.31
2377	NASDAQ	UCBI	Wed, Nov 25, 2020	26.17	26.40	25.47	25.76
2376	NASDAQ	UCBI	Tue, Nov 24, 2020	25.80	26.68	25.78	26.54
2375	NASDAQ	UCBI	Mon, Nov 23, 2020	25.13	25.47	24.88	25.15
2374	NASDAQ	UCBI	Fri, Nov 20, 2020	24.38	25.56	24.38	24.75
2373	NASDAQ	UCBI	Thu, Nov 19, 2020	25.04	25.06	24.46	24.97
2372	NASDAQ	UCBI	Wed, Nov 18, 2020	26.00	26.15	25.08	25.08
2371	NASDAQ	UCBI	Tue, Nov 17, 2020	25.36	25.87	24.95	25.83
2370	NASDAQ	UCBI	Mon, Nov 16, 2020	24.82	25.80	24.64	25.78
2369	NASDAQ	UCBI	Fri, Nov 13, 2020	23.67	24.53	23.55	24.21
2368	NASDAQ	UCBI	Thu, Nov 12, 2020	23.87	24.49	23.03	23.50
2367	NASDAQ	UCBI	Wed, Nov 11, 2020	25.51	25.81	23.90	24.21
2366	NASDAQ	UCBI	Tue, Nov 10, 2020	25.34	26.21	25.20	25.44
2365	NASDAQ	UCBI	Mon, Nov 9, 2020	23.81	25.89	23.70	25.10
2364	NASDAQ	UCBI	Fri, Nov 6, 2020	22.39	22.67	21.33	21.68
2363	NASDAQ	UCBI	Thu, Nov 5, 2020	20.94	22.08	20.94	22.04
2362	NASDAQ	UCBI	Wed, Nov 4, 2020	21.49	21.49	20.35	20.91
2361	NASDAQ	UCBI	Tue, Nov 3, 2020	21.84	22.14	21.54	21.97
2360	NASDAQ	UCBI	Mon, Nov 2, 2020	21.24	21.54	20.90	21.38
2359	NASDAQ	UCBI	Fri, Oct 30, 2020	20.68	21.04	20.66	20.94
2358	NASDAQ	UCBI	Thu, Oct 29, 2020	20.19	20.88	19.87	20.74
2357	NASDAQ	UCBI	Wed, Oct 28, 2020	20.19	20.66	19.88	20.30
2356	NASDAQ	UCBI	Tue, Oct 27, 2020	21.17	21.29	20.59	20.61
2355	NASDAQ	UCBI	Mon, Oct 26, 2020	21.08	21.15	20.77	21.13
2354	NASDAQ	UCBI	Fri, Oct 23, 2020	21.55	21.99	20.95	21.32
2353	NASDAQ	UCBI	Thu, Oct 22, 2020	20.78	21.45	20.47	21.45
2352	NASDAQ	UCBI	Wed, Oct 21, 2020	19.70	20.15	19.43	19.76
2351	NASDAQ	UCBI	Tue, Oct 20, 2020	19.25	19.87	19.25	19.58
2350	NASDAQ	UCBI	Mon, Oct 19, 2020	19.11	19.50	18.94	19.06
2349	NASDAQ	UCBI	Fri, Oct 16, 2020	18.94	19.17	18.54	18.86
2348	NASDAQ	UCBI	Thu, Oct 15, 2020	18.33	18.93	18.22	18.90
2347	NASDAQ	UCBI	Wed, Oct 14, 2020	18.76	18.92	18.46	18.47
2346	NASDAQ	UCBI	Tue, Oct 13, 2020	19.07	19.11	18.30	18.76
2345	NASDAQ	UCBI	Mon, Oct 12, 2020	18.99	19.17	18.74	19.17
2344	NASDAQ	UCBI	Fri, Oct 9, 2020	19.08	19.17	18.31	19.02
2343	NASDAQ	UCBI	Thu, Oct 8, 2020	18.85	19.08	18.69	19.01
2342	NASDAQ	UCBI	Wed, Oct 7, 2020	18.32	18.80	18.28	18.61
2341	NASDAQ	UCBI	Tue, Oct 6, 2020	18.45	18.88	18.13	18.15
2340	NASDAQ	UCBI	Mon, Oct 5, 2020	17.73	18.14	17.50	18.13
2339	NASDAQ	UCBI	Fri, Oct 2, 2020	16.72	17.49	16.72	17.42
2338	NASDAQ	UCBI	Thu, Oct 1, 2020	16.88	17.16	16.69	17.03
2337	NASDAQ	UCBI	Wed, Sep 30, 2020	16.81	17.13	16.70	16.93
2336	NASDAQ	UCBI	Tue, Sep 29, 2020	16.86	16.86	16.33	16.65
2335	NASDAQ	UCBI	Mon, Sep 28, 2020	16.69	17.10	16.51	16.95
2334	NASDAQ	UCBI	Fri, Sep 25, 2020	15.91	16.44	15.91	16.42
2333	NASDAQ	UCBI	Thu, Sep 24, 2020	16.02	16.44	15.73	16.02
2332	NASDAQ	UCBI	Wed, Sep 23, 2020	16.21	16.71	15.93	15.96
2331	NASDAQ	UCBI	Tue, Sep 22, 2020	16.44	16.71	16.13	16.21
2330	NASDAQ	UCBI	Mon, Sep 21, 2020	16.80	17.11	16.20	16.42
2329	NASDAQ	UCBI	Fri, Sep 18, 2020	17.56	17.60	17.18	17.24
2328	NASDAQ	UCBI	Thu, Sep 17, 2020	17.39	17.70	17.29	17.49
2327	NASDAQ	UCBI	Wed, Sep 16, 2020	17.35	17.78	17.17	17.66
2326	NASDAQ	UCBI	Tue, Sep 15, 2020	17.75	17.76	17.30	17.36
2325	NASDAQ	UCBI	Mon, Sep 14, 2020	17.51	17.85	17.27	17.75
2324	NASDAQ	UCBI	Fri, Sep 11, 2020	17.36	17.52	17.17	17.46
2323	NASDAQ	UCBI	Thu, Sep 10, 2020	17.72	17.94	17.34	17.37
2322	NASDAQ	UCBI	Wed, Sep 9, 2020	18.16	18.23	17.58	17.69
2321	NASDAQ	UCBI	Tue, Sep 8, 2020	18.52	18.58	17.81	18.10
2320	NASDAQ	UCBI	Fri, Sep 4, 2020	18.58	18.94	18.38	18.77
2319	NASDAQ	UCBI	Thu, Sep 3, 2020	18.25	18.91	18.02	18.12
2318	NASDAQ	UCBI	Wed, Sep 2, 2020	18.04	18.17	17.92	18.06
2317	NASDAQ	UCBI	Tue, Sep 1, 2020	17.94	18.34	17.82	18.13
2316	NASDAQ	UCBI	Mon, Aug 31, 2020	18.25	18.48	18.07	18.12
2315	NASDAQ	UCBI	Fri, Aug 28, 2020	18.64	18.66	18.09	18.38
2314	NASDAQ	UCBI	Thu, Aug 27, 2020	17.73	18.13	17.69	17.98
2313	NASDAQ	UCBI	Wed, Aug 26, 2020	17.77	17.91	17.60	17.70
2312	NASDAQ	UCBI	Tue, Aug 25, 2020	18.00	18.00	17.54	17.82
2311	NASDAQ	UCBI	Mon, Aug 24, 2020	17.47	17.86	17.18	17.83
2310	NASDAQ	UCBI	Fri, Aug 21, 2020	17.54	17.64	17.23	17.36
2309	NASDAQ	UCBI	Thu, Aug 20, 2020	17.67	17.77	17.43	17.64
2308	NASDAQ	UCBI	Wed, Aug 19, 2020	18.07	18.28	17.85	18.01
2307	NASDAQ	UCBI	Tue, Aug 18, 2020	18.23	18.28	17.79	17.91
2306	NASDAQ	UCBI	Mon, Aug 17, 2020	18.96	18.98	18.25	18.29
2305	NASDAQ	UCBI	Fri, Aug 14, 2020	18.71	19.37	18.63	19.10
2304	NASDAQ	UCBI	Thu, Aug 13, 2020	19.27	19.43	18.90	18.96
2303	NASDAQ	UCBI	Wed, Aug 12, 2020	20.03	20.13	19.09	19.48
2302	NASDAQ	UCBI	Tue, Aug 11, 2020	20.12	20.60	19.63	19.77
2301	NASDAQ	UCBI	Mon, Aug 10, 2020	19.25	19.95	18.95	19.71
2300	NASDAQ	UCBI	Fri, Aug 7, 2020	18.26	19.20	17.97	19.17
2299	NASDAQ	UCBI	Thu, Aug 6, 2020	18.26	18.42	18.01	18.35
2298	NASDAQ	UCBI	Wed, Aug 5, 2020	18.21	18.37	17.94	18.34
2297	NASDAQ	UCBI	Tue, Aug 4, 2020	17.99	18.03	17.65	17.95
2296	NASDAQ	UCBI	Mon, Aug 3, 2020	17.89	18.13	17.62	18.03
2295	NASDAQ	UCBI	Fri, Jul 31, 2020	18.19	18.19	17.54	17.93
2294	NASDAQ	UCBI	Thu, Jul 30, 2020	18.26	18.61	17.77	18.31
2293	NASDAQ	UCBI	Wed, Jul 29, 2020	18.15	18.69	18.01	18.68
2292	NASDAQ	UCBI	Tue, Jul 28, 2020	18.07	18.36	18.03	18.16
2291	NASDAQ	UCBI	Mon, Jul 27, 2020	18.67	18.67	18.16	18.20
2290	NASDAQ	UCBI	Fri, Jul 24, 2020	18.92	19.23	18.66	18.67
2289	NASDAQ	UCBI	Thu, Jul 23, 2020	18.85	19.31	18.63	18.98
2288	NASDAQ	UCBI	Wed, Jul 22, 2020	18.26	18.99	18.23	18.77
2287	NASDAQ	UCBI	Tue, Jul 21, 2020	17.94	19.15	17.37	19.00
2286	NASDAQ	UCBI	Mon, Jul 20, 2020	18.05	18.10	17.53	17.66
2285	NASDAQ	UCBI	Fri, Jul 17, 2020	18.72	18.90	18.13	18.21
2284	NASDAQ	UCBI	Thu, Jul 16, 2020	18.59	19.19	18.36	18.81
2283	NASDAQ	UCBI	Wed, Jul 15, 2020	18.22	18.95	18.22	18.80
2282	NASDAQ	UCBI	Tue, Jul 14, 2020	18.01	18.23	17.44	17.74
2281	NASDAQ	UCBI	Mon, Jul 13, 2020	18.15	18.61	17.58	18.19
2280	NASDAQ	UCBI	Fri, Jul 10, 2020	17.15	17.94	17.15	17.89
2279	NASDAQ	UCBI	Thu, Jul 9, 2020	17.70	17.71	16.87	17.16
2278	NASDAQ	UCBI	Wed, Jul 8, 2020	17.83	18.20	17.22	17.82
2277	NASDAQ	UCBI	Tue, Jul 7, 2020	18.41	18.65	17.77	17.92
2276	NASDAQ	UCBI	Mon, Jul 6, 2020	19.42	19.46	18.42	18.65
2275	NASDAQ	UCBI	Thu, Jul 2, 2020	19.58	19.80	18.63	18.71
2274	NASDAQ	UCBI	Wed, Jul 1, 2020	20.25	20.40	18.81	18.95
2273	NASDAQ	UCBI	Tue, Jun 30, 2020	19.56	20.31	19.47	20.12
2272	NASDAQ	UCBI	Mon, Jun 29, 2020	18.65	19.73	18.62	19.58
2271	NASDAQ	UCBI	Fri, Jun 26, 2020	18.91	18.91	17.94	18.29
2270	NASDAQ	UCBI	Thu, Jun 25, 2020	18.45	19.39	18.36	19.36
2269	NASDAQ	UCBI	Wed, Jun 24, 2020	19.21	19.42	18.49	18.62
2268	NASDAQ	UCBI	Tue, Jun 23, 2020	20.09	20.33	19.46	19.59
2267	NASDAQ	UCBI	Mon, Jun 22, 2020	19.66	19.97	19.33	19.67
2266	NASDAQ	UCBI	Fri, Jun 19, 2020	19.69	20.60	19.23	19.94
2265	NASDAQ	UCBI	Thu, Jun 18, 2020	19.53	20.59	19.53	19.97
2264	NASDAQ	UCBI	Wed, Jun 17, 2020	20.72	20.81	19.74	19.75
2263	NASDAQ	UCBI	Tue, Jun 16, 2020	20.85	21.12	19.97	20.70
2262	NASDAQ	UCBI	Mon, Jun 15, 2020	18.66	20.22	18.59	19.84
2261	NASDAQ	UCBI	Fri, Jun 12, 2020	20.09	20.09	18.91	19.64
2260	NASDAQ	UCBI	Thu, Jun 11, 2020	19.54	19.95	19.06	19.16
2259	NASDAQ	UCBI	Wed, Jun 10, 2020	22.60	22.60	20.97	21.04
2258	NASDAQ	UCBI	Tue, Jun 9, 2020	22.37	23.26	22.15	22.82
2257	NASDAQ	UCBI	Mon, Jun 8, 2020	23.09	24.35	22.93	23.27
2256	NASDAQ	UCBI	Fri, Jun 5, 2020	22.83	23.77	22.19	22.75
2255	NASDAQ	UCBI	Thu, Jun 4, 2020	20.09	21.12	19.96	21.02
2254	NASDAQ	UCBI	Wed, Jun 3, 2020	19.79	20.83	19.79	20.47
2253	NASDAQ	UCBI	Tue, Jun 2, 2020	19.79	20.08	19.07	19.24
2252	NASDAQ	UCBI	Mon, Jun 1, 2020	19.75	20.12	19.50	19.51
2251	NASDAQ	UCBI	Fri, May 29, 2020	19.65	19.70	19.03	19.55
2250	NASDAQ	UCBI	Thu, May 28, 2020	21.29	21.29	19.75	20.08
2249	NASDAQ	UCBI	Wed, May 27, 2020	20.46	20.96	19.94	20.84
2248	NASDAQ	UCBI	Tue, May 26, 2020	18.87	19.64	18.85	19.49
2247	NASDAQ	UCBI	Fri, May 22, 2020	18.55	18.61	17.67	17.95
2246	NASDAQ	UCBI	Thu, May 21, 2020	18.33	18.65	18.16	18.35
2245	NASDAQ	UCBI	Wed, May 20, 2020	17.03	18.43	17.03	18.35
2244	NASDAQ	UCBI	Tue, May 19, 2020	17.27	17.47	16.69	16.70
2243	NASDAQ	UCBI	Mon, May 18, 2020	16.91	17.67	16.73	17.44
2242	NASDAQ	UCBI	Fri, May 15, 2020	15.75	15.97	15.52	15.87
2241	NASDAQ	UCBI	Thu, May 14, 2020	15.53	16.16	14.95	15.96
2240	NASDAQ	UCBI	Wed, May 13, 2020	17.09	17.12	15.55	15.86
2239	NASDAQ	UCBI	Tue, May 12, 2020	18.21	18.40	17.25	17.28
2238	NASDAQ	UCBI	Mon, May 11, 2020	18.27	18.58	17.30	18.08
2237	NASDAQ	UCBI	Fri, May 8, 2020	18.10	18.73	17.91	18.70
2236	NASDAQ	UCBI	Thu, May 7, 2020	18.01	18.21	17.58	17.65
2235	NASDAQ	UCBI	Wed, May 6, 2020	19.00	19.00	17.57	17.63
2234	NASDAQ	UCBI	Tue, May 5, 2020	20.37	20.37	18.80	18.89
2233	NASDAQ	UCBI	Mon, May 4, 2020	19.65	19.76	19.04	19.60
2232	NASDAQ	UCBI	Fri, May 1, 2020	20.51	20.67	19.73	20.06
2231	NASDAQ	UCBI	Thu, Apr 30, 2020	21.30	21.53	20.81	21.15
2230	NASDAQ	UCBI	Wed, Apr 29, 2020	21.67	22.53	21.27	22.05
2229	NASDAQ	UCBI	Tue, Apr 28, 2020	20.52	21.25	20.17	20.99
2228	NASDAQ	UCBI	Mon, Apr 27, 2020	18.60	19.94	18.39	19.79
2227	NASDAQ	UCBI	Fri, Apr 24, 2020	18.02	18.42	17.81	18.23
2226	NASDAQ	UCBI	Thu, Apr 23, 2020	17.46	18.40	17.40	17.78
2225	NASDAQ	UCBI	Wed, Apr 22, 2020	18.02	18.42	17.30	17.58
2224	NASDAQ	UCBI	Tue, Apr 21, 2020	17.69	18.21	17.38	17.83
2223	NASDAQ	UCBI	Mon, Apr 20, 2020	18.06	19.13	17.73	18.43
2222	NASDAQ	UCBI	Fri, Apr 17, 2020	17.56	18.80	17.56	18.69
2221	NASDAQ	UCBI	Thu, Apr 16, 2020	17.61	17.79	16.68	17.18
2220	NASDAQ	UCBI	Wed, Apr 15, 2020	18.29	18.36	17.53	17.65
2219	NASDAQ	UCBI	Tue, Apr 14, 2020	20.12	20.53	19.00	19.31
2218	NASDAQ	UCBI	Mon, Apr 13, 2020	20.79	20.99	19.48	19.67
2217	NASDAQ	UCBI	Thu, Apr 9, 2020	20.03	21.09	19.41	20.91
2216	NASDAQ	UCBI	Wed, Apr 8, 2020	19.01	19.55	18.69	19.34
2215	NASDAQ	UCBI	Tue, Apr 7, 2020	19.61	19.74	18.35	18.63
2214	NASDAQ	UCBI	Mon, Apr 6, 2020	18.49	19.11	18.13	18.71
2213	NASDAQ	UCBI	Fri, Apr 3, 2020	18.68	19.08	17.01	17.48
2212	NASDAQ	UCBI	Thu, Apr 2, 2020	17.51	19.30	17.51	18.91
2211	NASDAQ	UCBI	Wed, Apr 1, 2020	17.30	17.91	16.86	17.82
2210	NASDAQ	UCBI	Tue, Mar 31, 2020	18.66	18.81	17.85	18.31
2209	NASDAQ	UCBI	Mon, Mar 30, 2020	18.95	19.46	18.35	18.95
2208	NASDAQ	UCBI	Fri, Mar 27, 2020	18.42	19.31	18.27	18.76
2207	NASDAQ	UCBI	Thu, Mar 26, 2020	17.82	19.58	17.73	19.42
2206	NASDAQ	UCBI	Wed, Mar 25, 2020	17.67	18.30	16.60	17.66
2205	NASDAQ	UCBI	Tue, Mar 24, 2020	16.95	17.64	16.62	17.33
2204	NASDAQ	UCBI	Mon, Mar 23, 2020	18.56	18.56	15.71	15.96
2203	NASDAQ	UCBI	Fri, Mar 20, 2020	20.68	21.01	18.21	18.40
2202	NASDAQ	UCBI	Thu, Mar 19, 2020	20.01	22.45	19.66	20.47
2201	NASDAQ	UCBI	Wed, Mar 18, 2020	18.32	21.54	18.10	20.49
2200	NASDAQ	UCBI	Tue, Mar 17, 2020	17.36	19.75	16.31	19.73
2199	NASDAQ	UCBI	Mon, Mar 16, 2020	17.47	18.06	16.61	17.02
2198	NASDAQ	UCBI	Fri, Mar 13, 2020	18.58	19.41	17.30	19.36
2197	NASDAQ	UCBI	Thu, Mar 12, 2020	17.33	18.76	16.79	17.45
2196	NASDAQ	UCBI	Wed, Mar 11, 2020	20.13	20.44	18.79	19.15
2195	NASDAQ	UCBI	Tue, Mar 10, 2020	20.19	21.08	19.19	20.94
2194	NASDAQ	UCBI	Mon, Mar 9, 2020	21.16	21.16	18.91	18.98
2193	NASDAQ	UCBI	Fri, Mar 6, 2020	22.99	24.04	22.64	23.15
2192	NASDAQ	UCBI	Thu, Mar 5, 2020	25.07	25.29	23.67	24.04
2191	NASDAQ	UCBI	Wed, Mar 4, 2020	25.65	25.83	24.91	25.75
2190	NASDAQ	UCBI	Tue, Mar 3, 2020	25.92	26.66	25.07	25.35
2189	NASDAQ	UCBI	Mon, Mar 2, 2020	24.78	26.11	24.59	26.05
2188	NASDAQ	UCBI	Fri, Feb 28, 2020	24.95	25.55	24.31	24.77
2187	NASDAQ	UCBI	Thu, Feb 27, 2020	26.29	27.15	25.73	25.77
2186	NASDAQ	UCBI	Wed, Feb 26, 2020	27.49	27.76	26.74	26.77
2185	NASDAQ	UCBI	Tue, Feb 25, 2020	28.17	28.29	27.17	27.27
2184	NASDAQ	UCBI	Mon, Feb 24, 2020	28.10	28.39	28.08	28.21
2183	NASDAQ	UCBI	Fri, Feb 21, 2020	29.40	29.40	28.78	29.08
2182	NASDAQ	UCBI	Thu, Feb 20, 2020	28.64	29.52	28.43	29.50
2181	NASDAQ	UCBI	Wed, Feb 19, 2020	28.45	28.65	28.34	28.64
2180	NASDAQ	UCBI	Tue, Feb 18, 2020	28.62	28.73	28.30	28.39
2179	NASDAQ	UCBI	Fri, Feb 14, 2020	29.04	29.09	28.72	28.81
2178	NASDAQ	UCBI	Thu, Feb 13, 2020	28.75	29.10	28.73	29.06
2177	NASDAQ	UCBI	Wed, Feb 12, 2020	29.03	29.07	28.66	28.89
2176	NASDAQ	UCBI	Tue, Feb 11, 2020	28.85	29.13	28.69	28.73
2175	NASDAQ	UCBI	Mon, Feb 10, 2020	28.50	28.78	28.50	28.78
2174	NASDAQ	UCBI	Fri, Feb 7, 2020	28.86	29.20	28.62	28.67
2173	NASDAQ	UCBI	Thu, Feb 6, 2020	29.51	29.57	29.06	29.09
2172	NASDAQ	UCBI	Wed, Feb 5, 2020	28.98	29.44	28.87	29.32
2171	NASDAQ	UCBI	Tue, Feb 4, 2020	28.77	28.98	28.59	28.64
2170	NASDAQ	UCBI	Mon, Feb 3, 2020	28.18	28.50	28.18	28.45
2169	NASDAQ	UCBI	Fri, Jan 31, 2020	28.35	28.44	27.84	27.92
2168	NASDAQ	UCBI	Thu, Jan 30, 2020	27.89	28.61	27.86	28.55
2167	NASDAQ	UCBI	Wed, Jan 29, 2020	28.67	28.67	28.14	28.15
2166	NASDAQ	UCBI	Tue, Jan 28, 2020	28.65	28.77	28.42	28.53
2165	NASDAQ	UCBI	Mon, Jan 27, 2020	28.36	28.79	28.10	28.45
2164	NASDAQ	UCBI	Fri, Jan 24, 2020	29.36	29.45	28.47	28.87
2163	NASDAQ	UCBI	Thu, Jan 23, 2020	29.31	29.62	29.03	29.47
2162	NASDAQ	UCBI	Wed, Jan 22, 2020	30.25	30.25	28.97	29.21
2161	NASDAQ	UCBI	Tue, Jan 21, 2020	30.22	30.22	29.72	29.74
2160	NASDAQ	UCBI	Fri, Jan 17, 2020	30.44	30.44	29.94	30.33
2159	NASDAQ	UCBI	Thu, Jan 16, 2020	29.73	30.25	29.53	30.16
2158	NASDAQ	UCBI	Wed, Jan 15, 2020	29.46	29.58	29.18	29.50
2157	NASDAQ	UCBI	Tue, Jan 14, 2020	29.90	30.01	29.65	29.72
2156	NASDAQ	UCBI	Mon, Jan 13, 2020	29.98	29.98	29.76	29.93
2155	NASDAQ	UCBI	Fri, Jan 10, 2020	30.31	30.39	29.92	29.98
2154	NASDAQ	UCBI	Thu, Jan 9, 2020	30.43	30.64	30.17	30.36
2153	NASDAQ	UCBI	Wed, Jan 8, 2020	29.73	30.34	29.73	30.25
2152	NASDAQ	UCBI	Tue, Jan 7, 2020	30.14	30.14	29.55	29.68
2151	NASDAQ	UCBI	Mon, Jan 6, 2020	30.58	30.58	30.19	30.28
2150	NASDAQ	UCBI	Fri, Jan 3, 2020	30.57	30.96	30.35	30.83
2149	NASDAQ	UCBI	Thu, Jan 2, 2020	31.00	31.02	30.62	30.99
2148	NASDAQ	UCBI	Tue, Dec 31, 2019	30.85	31.04	30.69	30.88
2147	NASDAQ	UCBI	Mon, Dec 30, 2019	31.05	31.17	30.73	30.94
2146	NASDAQ	UCBI	Fri, Dec 27, 2019	31.17	31.18	30.85	30.92
2145	NASDAQ	UCBI	Thu, Dec 26, 2019	30.93	31.15	30.78	31.11
2144	NASDAQ	UCBI	Tue, Dec 24, 2019	30.90	30.90	30.65	30.85
2143	NASDAQ	UCBI	Mon, Dec 23, 2019	30.74	30.98	30.44	30.90
2142	NASDAQ	UCBI	Fri, Dec 20, 2019	30.91	30.91	30.45	30.67
2141	NASDAQ	UCBI	Thu, Dec 19, 2019	30.58	30.86	30.52	30.78
2140	NASDAQ	UCBI	Wed, Dec 18, 2019	31.13	31.13	30.41	30.55
2139	NASDAQ	UCBI	Tue, Dec 17, 2019	31.00	31.12	30.76	31.08
2138	NASDAQ	UCBI	Mon, Dec 16, 2019	30.72	31.25	30.72	30.93
2137	NASDAQ	UCBI	Fri, Dec 13, 2019	31.10	31.26	30.75	30.99
2136	NASDAQ	UCBI	Thu, Dec 12, 2019	30.83	31.48	30.77	31.33
2135	NASDAQ	UCBI	Wed, Dec 11, 2019	30.90	30.94	30.54	30.68
2134	NASDAQ	UCBI	Tue, Dec 10, 2019	30.88	30.89	30.69	30.78
2133	NASDAQ	UCBI	Mon, Dec 9, 2019	30.91	31.15	30.73	30.83
2132	NASDAQ	UCBI	Fri, Dec 6, 2019	31.37	31.66	31.09	31.10
2131	NASDAQ	UCBI	Thu, Dec 5, 2019	30.96	31.12	30.84	30.96
2130	NASDAQ	UCBI	Wed, Dec 4, 2019	30.48	30.97	30.35	30.80
2129	NASDAQ	UCBI	Tue, Dec 3, 2019	30.34	30.46	30.04	30.46
2128	NASDAQ	UCBI	Mon, Dec 2, 2019	31.08	31.27	30.58	30.64
2127	NASDAQ	UCBI	Fri, Nov 29, 2019	30.92	31.25	30.89	31.00
2126	NASDAQ	UCBI	Wed, Nov 27, 2019	30.81	31.12	30.65	31.01
2125	NASDAQ	UCBI	Tue, Nov 26, 2019	30.96	31.07	30.69	30.69
2124	NASDAQ	UCBI	Mon, Nov 25, 2019	30.84	31.26	30.79	31.13
2123	NASDAQ	UCBI	Fri, Nov 22, 2019	30.95	31.10	30.72	30.80
2122	NASDAQ	UCBI	Thu, Nov 21, 2019	31.28	31.28	30.75	30.83
2121	NASDAQ	UCBI	Wed, Nov 20, 2019	31.24	31.52	30.95	31.06
2120	NASDAQ	UCBI	Tue, Nov 19, 2019	31.23	31.60	31.20	31.37
2119	NASDAQ	UCBI	Mon, Nov 18, 2019	31.35	31.35	30.85	31.26
2118	NASDAQ	UCBI	Fri, Nov 15, 2019	31.50	31.59	31.26	31.48
2117	NASDAQ	UCBI	Thu, Nov 14, 2019	31.00	31.41	30.85	31.39
2116	NASDAQ	UCBI	Wed, Nov 13, 2019	31.00	31.32	30.76	31.15
2115	NASDAQ	UCBI	Tue, Nov 12, 2019	31.23	31.45	31.11	31.45
2114	NASDAQ	UCBI	Mon, Nov 11, 2019	31.23	31.52	31.15	31.29
2113	NASDAQ	UCBI	Fri, Nov 8, 2019	31.28	31.44	31.02	31.40
2112	NASDAQ	UCBI	Thu, Nov 7, 2019	31.08	31.46	30.97	31.11
2111	NASDAQ	UCBI	Wed, Nov 6, 2019	31.00	31.03	30.61	30.76
2110	NASDAQ	UCBI	Tue, Nov 5, 2019	31.22	31.50	30.75	31.13
2109	NASDAQ	UCBI	Mon, Nov 4, 2019	30.76	31.13	30.70	30.99
2108	NASDAQ	UCBI	Fri, Nov 1, 2019	30.50	30.63	30.34	30.47
2107	NASDAQ	UCBI	Thu, Oct 31, 2019	30.51	30.53	29.91	30.21
2106	NASDAQ	UCBI	Wed, Oct 30, 2019	30.81	30.87	30.30	30.69
2105	NASDAQ	UCBI	Tue, Oct 29, 2019	30.91	31.33	29.21	30.99
2104	NASDAQ	UCBI	Mon, Oct 28, 2019	30.42	31.15	30.33	30.91
2103	NASDAQ	UCBI	Fri, Oct 25, 2019	30.48	30.66	30.33	30.34
2102	NASDAQ	UCBI	Thu, Oct 24, 2019	30.67	30.67	29.86	30.41
2101	NASDAQ	UCBI	Wed, Oct 23, 2019	30.00	30.46	29.54	30.41
2100	NASDAQ	UCBI	Tue, Oct 22, 2019	29.09	29.60	28.50	29.33
2099	NASDAQ	UCBI	Mon, Oct 21, 2019	29.19	29.43	28.97	29.17
2098	NASDAQ	UCBI	Fri, Oct 18, 2019	28.44	28.96	28.39	28.83
2097	NASDAQ	UCBI	Thu, Oct 17, 2019	28.29	28.58	28.04	28.55
2096	NASDAQ	UCBI	Wed, Oct 16, 2019	28.26	28.63	28.05	28.10
2095	NASDAQ	UCBI	Tue, Oct 15, 2019	28.00	28.38	27.89	28.19
2094	NASDAQ	UCBI	Mon, Oct 14, 2019	27.72	27.95	27.64	27.94
2093	NASDAQ	UCBI	Fri, Oct 11, 2019	28.02	28.37	27.79	27.98
2092	NASDAQ	UCBI	Thu, Oct 10, 2019	27.67	27.91	27.50	27.61
2091	NASDAQ	UCBI	Wed, Oct 9, 2019	27.73	27.73	27.27	27.44
2090	NASDAQ	UCBI	Tue, Oct 8, 2019	27.92	28.08	27.41	27.47
2089	NASDAQ	UCBI	Mon, Oct 7, 2019	27.94	28.43	27.80	28.31
2088	NASDAQ	UCBI	Fri, Oct 4, 2019	27.61	28.01	27.39	28.00
2087	NASDAQ	UCBI	Thu, Oct 3, 2019	27.43	27.60	27.01	27.56
2086	NASDAQ	UCBI	Wed, Oct 2, 2019	27.60	27.67	27.15	27.45
2085	NASDAQ	UCBI	Tue, Oct 1, 2019	28.48	28.78	27.46	27.76
2084	NASDAQ	UCBI	Mon, Sep 30, 2019	28.71	28.71	28.29	28.35
2083	NASDAQ	UCBI	Fri, Sep 27, 2019	28.50	28.72	28.37	28.62
2082	NASDAQ	UCBI	Thu, Sep 26, 2019	28.10	28.37	28.00	28.20
2081	NASDAQ	UCBI	Wed, Sep 25, 2019	27.23	28.25	27.23	28.22
2080	NASDAQ	UCBI	Tue, Sep 24, 2019	27.72	27.91	26.99	27.22
2079	NASDAQ	UCBI	Mon, Sep 23, 2019	27.43	27.99	27.31	27.80
2078	NASDAQ	UCBI	Fri, Sep 20, 2019	27.54	27.97	27.38	27.60
2077	NASDAQ	UCBI	Thu, Sep 19, 2019	27.82	28.11	27.40	27.44
2076	NASDAQ	UCBI	Wed, Sep 18, 2019	27.61	27.89	27.40	27.76
2075	NASDAQ	UCBI	Tue, Sep 17, 2019	27.72	27.89	27.37	27.70
2074	NASDAQ	UCBI	Mon, Sep 16, 2019	27.69	28.12	27.67	27.93
2073	NASDAQ	UCBI	Fri, Sep 13, 2019	27.91	28.22	27.75	28.01
2072	NASDAQ	UCBI	Thu, Sep 12, 2019	27.67	27.85	26.14	27.53
2071	NASDAQ	UCBI	Wed, Sep 11, 2019	27.64	28.36	27.44	28.22
2070	NASDAQ	UCBI	Tue, Sep 10, 2019	27.05	27.64	26.99	27.60
2069	NASDAQ	UCBI	Mon, Sep 9, 2019	26.48	27.10	26.18	26.92
2068	NASDAQ	UCBI	Fri, Sep 6, 2019	26.50	26.60	26.17	26.25
2067	NASDAQ	UCBI	Thu, Sep 5, 2019	26.21	26.94	26.05	26.47
2066	NASDAQ	UCBI	Wed, Sep 4, 2019	26.07	26.10	25.71	25.83
2065	NASDAQ	UCBI	Tue, Sep 3, 2019	26.21	26.21	25.55	25.82
2064	NASDAQ	UCBI	Fri, Aug 30, 2019	26.89	26.89	26.26	26.41
2063	NASDAQ	UCBI	Thu, Aug 29, 2019	26.27	26.79	26.21	26.69
2062	NASDAQ	UCBI	Wed, Aug 28, 2019	25.60	26.25	25.57	26.01
2061	NASDAQ	UCBI	Tue, Aug 27, 2019	26.11	26.24	25.24	25.69
2060	NASDAQ	UCBI	Mon, Aug 26, 2019	25.87	25.97	25.48	25.94
2059	NASDAQ	UCBI	Fri, Aug 23, 2019	26.54	26.83	25.61	25.70
2058	NASDAQ	UCBI	Thu, Aug 22, 2019	26.67	26.92	26.48	26.65
2057	NASDAQ	UCBI	Wed, Aug 21, 2019	26.69	26.81	26.54	26.60
2056	NASDAQ	UCBI	Tue, Aug 20, 2019	26.88	26.88	26.49	26.62
2055	NASDAQ	UCBI	Mon, Aug 19, 2019	27.28	27.28	26.71	26.98
2054	NASDAQ	UCBI	Fri, Aug 16, 2019	25.93	26.74	25.93	26.71
2053	NASDAQ	UCBI	Thu, Aug 15, 2019	26.08	26.16	25.66	25.74
2052	NASDAQ	UCBI	Wed, Aug 14, 2019	26.25	26.43	25.68	25.93
2051	NASDAQ	UCBI	Tue, Aug 13, 2019	26.45	27.34	26.45	26.88
2050	NASDAQ	UCBI	Mon, Aug 12, 2019	26.77	26.85	26.54	26.65
2049	NASDAQ	UCBI	Fri, Aug 9, 2019	27.22	27.26	26.92	27.11
2048	NASDAQ	UCBI	Thu, Aug 8, 2019	26.91	27.37	26.63	27.22
2047	NASDAQ	UCBI	Wed, Aug 7, 2019	26.32	26.67	25.96	26.59
2046	NASDAQ	UCBI	Tue, Aug 6, 2019	26.65	26.87	26.10	26.84
2045	NASDAQ	UCBI	Mon, Aug 5, 2019	26.68	26.69	26.01	26.45
2044	NASDAQ	UCBI	Fri, Aug 2, 2019	27.21	27.33	26.93	27.24
2043	NASDAQ	UCBI	Thu, Aug 1, 2019	28.61	28.77	27.17	27.27
2042	NASDAQ	UCBI	Wed, Jul 31, 2019	28.77	29.08	28.54	28.70
2041	NASDAQ	UCBI	Tue, Jul 30, 2019	28.26	28.72	28.18	28.69
2040	NASDAQ	UCBI	Mon, Jul 29, 2019	29.14	29.25	28.39	28.45
2039	NASDAQ	UCBI	Fri, Jul 26, 2019	28.69	29.28	28.48	29.17
2038	NASDAQ	UCBI	Thu, Jul 25, 2019	29.05	29.17	28.49	28.62
2037	NASDAQ	UCBI	Wed, Jul 24, 2019	28.01	29.24	28.01	29.01
2036	NASDAQ	UCBI	Tue, Jul 23, 2019	27.89	28.20	27.64	28.08
2035	NASDAQ	UCBI	Mon, Jul 22, 2019	27.82	28.02	27.56	27.77
2034	NASDAQ	UCBI	Fri, Jul 19, 2019	27.76	28.23	27.76	27.97
2033	NASDAQ	UCBI	Thu, Jul 18, 2019	27.52	27.95	27.51	27.85
2032	NASDAQ	UCBI	Wed, Jul 17, 2019	27.55	27.69	27.28	27.51
2031	NASDAQ	UCBI	Tue, Jul 16, 2019	27.72	27.85	27.40	27.72
2030	NASDAQ	UCBI	Mon, Jul 15, 2019	28.48	28.48	27.62	27.70
2029	NASDAQ	UCBI	Fri, Jul 12, 2019	28.13	28.55	28.02	28.41
2028	NASDAQ	UCBI	Thu, Jul 11, 2019	28.01	28.20	27.74	28.10
2027	NASDAQ	UCBI	Wed, Jul 10, 2019	28.24	28.24	27.88	27.96
2026	NASDAQ	UCBI	Tue, Jul 9, 2019	27.98	28.28	27.84	28.22
2025	NASDAQ	UCBI	Mon, Jul 8, 2019	28.34	28.41	27.96	28.04
2024	NASDAQ	UCBI	Fri, Jul 5, 2019	28.69	28.77	28.42	28.62
2023	NASDAQ	UCBI	Wed, Jul 3, 2019	28.45	28.45	28.19	28.30
2022	NASDAQ	UCBI	Tue, Jul 2, 2019	28.49	28.57	28.06	28.33
2021	NASDAQ	UCBI	Mon, Jul 1, 2019	28.77	29.05	28.41	28.57
2020	NASDAQ	UCBI	Fri, Jun 28, 2019	28.47	28.82	28.10	28.56
2019	NASDAQ	UCBI	Thu, Jun 27, 2019	27.65	28.18	27.65	28.17
2018	NASDAQ	UCBI	Wed, Jun 26, 2019	27.70	28.10	27.59	27.65
2017	NASDAQ	UCBI	Tue, Jun 25, 2019	27.45	27.77	27.17	27.63
2016	NASDAQ	UCBI	Mon, Jun 24, 2019	27.50	27.72	27.13	27.42
2015	NASDAQ	UCBI	Fri, Jun 21, 2019	27.21	27.70	27.17	27.58
2014	NASDAQ	UCBI	Thu, Jun 20, 2019	27.53	27.53	26.81	27.31
2013	NASDAQ	UCBI	Wed, Jun 19, 2019	27.84	27.97	27.27	27.30
2012	NASDAQ	UCBI	Tue, Jun 18, 2019	27.00	27.85	27.00	27.69
2011	NASDAQ	UCBI	Mon, Jun 17, 2019	27.42	27.65	27.18	27.27
2010	NASDAQ	UCBI	Fri, Jun 14, 2019	27.30	27.55	26.86	27.48
2009	NASDAQ	UCBI	Thu, Jun 13, 2019	27.24	27.50	27.08	27.28
2008	NASDAQ	UCBI	Wed, Jun 12, 2019	27.48	27.69	27.33	27.42
2007	NASDAQ	UCBI	Tue, Jun 11, 2019	27.58	27.86	27.35	27.55
2006	NASDAQ	UCBI	Mon, Jun 10, 2019	27.56	27.97	27.40	27.44
2005	NASDAQ	UCBI	Fri, Jun 7, 2019	27.70	27.70	27.20	27.28
2004	NASDAQ	UCBI	Thu, Jun 6, 2019	27.61	27.87	27.31	27.73
2003	NASDAQ	UCBI	Wed, Jun 5, 2019	27.76	27.91	27.25	27.70
2002	NASDAQ	UCBI	Tue, Jun 4, 2019	27.22	27.93	27.22	27.90
2001	NASDAQ	UCBI	Mon, Jun 3, 2019	26.42	27.04	26.36	26.87
2000	NASDAQ	UCBI	Fri, May 31, 2019	26.36	26.73	26.30	26.51
1999	NASDAQ	UCBI	Thu, May 30, 2019	27.15	27.38	26.36	26.74
1998	NASDAQ	UCBI	Wed, May 29, 2019	26.65	27.18	26.48	27.14
1997	NASDAQ	UCBI	Tue, May 28, 2019	27.13	27.18	26.84	26.87
1996	NASDAQ	UCBI	Fri, May 24, 2019	26.85	27.25	26.80	27.19
1995	NASDAQ	UCBI	Thu, May 23, 2019	27.17	27.21	26.40	26.76
1994	NASDAQ	UCBI	Wed, May 22, 2019	27.54	27.66	27.28	27.45
1993	NASDAQ	UCBI	Tue, May 21, 2019	27.50	27.71	27.50	27.67
1992	NASDAQ	UCBI	Mon, May 20, 2019	27.19	27.60	27.19	27.37
1991	NASDAQ	UCBI	Fri, May 17, 2019	27.38	27.89	27.29	27.34
1990	NASDAQ	UCBI	Thu, May 16, 2019	27.43	27.85	27.30	27.69
1989	NASDAQ	UCBI	Wed, May 15, 2019	27.23	27.54	26.85	27.33
1988	NASDAQ	UCBI	Tue, May 14, 2019	27.10	27.77	26.99	27.57
1987	NASDAQ	UCBI	Mon, May 13, 2019	27.42	27.59	27.03	27.10
1986	NASDAQ	UCBI	Fri, May 10, 2019	27.89	28.98	27.44	28.01
1985	NASDAQ	UCBI	Thu, May 9, 2019	27.68	28.06	27.45	27.92
1984	NASDAQ	UCBI	Wed, May 8, 2019	28.18	28.31	27.86	27.96
1983	NASDAQ	UCBI	Tue, May 7, 2019	28.36	28.65	28.01	28.18
1982	NASDAQ	UCBI	Mon, May 6, 2019	28.26	28.91	28.26	28.72
1981	NASDAQ	UCBI	Fri, May 3, 2019	28.73	28.94	28.52	28.73
1980	NASDAQ	UCBI	Thu, May 2, 2019	28.04	28.83	27.55	28.56
1979	NASDAQ	UCBI	Wed, May 1, 2019	28.21	28.45	27.61	27.98
1978	NASDAQ	UCBI	Tue, Apr 30, 2019	28.50	28.59	27.97	28.08
1977	NASDAQ	UCBI	Mon, Apr 29, 2019	28.39	28.72	28.36	28.40
1976	NASDAQ	UCBI	Fri, Apr 26, 2019	28.11	28.37	27.99	28.23
1975	NASDAQ	UCBI	Thu, Apr 25, 2019	27.96	28.15	27.53	28.10
1974	NASDAQ	UCBI	Wed, Apr 24, 2019	26.85	28.15	26.72	27.90
1973	NASDAQ	UCBI	Tue, Apr 23, 2019	26.35	27.17	26.31	27.06
1972	NASDAQ	UCBI	Mon, Apr 22, 2019	26.43	26.51	25.99	26.35
1971	NASDAQ	UCBI	Thu, Apr 18, 2019	26.67	26.83	26.34	26.41
1970	NASDAQ	UCBI	Wed, Apr 17, 2019	26.72	26.92	26.45	26.81
1969	NASDAQ	UCBI	Tue, Apr 16, 2019	26.02	26.66	25.93	26.65
1968	NASDAQ	UCBI	Mon, Apr 15, 2019	26.53	26.56	25.95	26.03
1967	NASDAQ	UCBI	Fri, Apr 12, 2019	26.66	26.97	26.13	26.60
1966	NASDAQ	UCBI	Thu, Apr 11, 2019	26.42	26.63	26.13	26.28
1965	NASDAQ	UCBI	Wed, Apr 10, 2019	26.11	26.29	25.82	26.26
1964	NASDAQ	UCBI	Tue, Apr 9, 2019	26.50	26.65	26.08	26.12
1963	NASDAQ	UCBI	Mon, Apr 8, 2019	26.39	26.69	26.18	26.67
1962	NASDAQ	UCBI	Fri, Apr 5, 2019	26.35	26.60	26.11	26.45
1961	NASDAQ	UCBI	Thu, Apr 4, 2019	25.86	26.62	25.86	26.37
1960	NASDAQ	UCBI	Wed, Apr 3, 2019	26.01	26.21	25.72	25.87
1959	NASDAQ	UCBI	Tue, Apr 2, 2019	25.63	26.00	25.33	25.71
1958	NASDAQ	UCBI	Mon, Apr 1, 2019	25.16	25.87	24.91	25.80
1957	NASDAQ	UCBI	Fri, Mar 29, 2019	25.18	25.22	24.86	24.93
1956	NASDAQ	UCBI	Thu, Mar 28, 2019	24.54	25.00	24.49	24.97
1955	NASDAQ	UCBI	Wed, Mar 27, 2019	24.02	24.71	23.95	24.51
1954	NASDAQ	UCBI	Tue, Mar 26, 2019	23.49	24.22	23.48	24.17
1953	NASDAQ	UCBI	Mon, Mar 25, 2019	23.55	23.87	23.21	23.41
1952	NASDAQ	UCBI	Fri, Mar 22, 2019	24.63	24.71	23.26	23.56
1951	NASDAQ	UCBI	Thu, Mar 21, 2019	24.81	25.09	24.46	24.90
1950	NASDAQ	UCBI	Wed, Mar 20, 2019	25.65	25.85	24.88	24.95
1949	NASDAQ	UCBI	Tue, Mar 19, 2019	26.74	26.74	25.58	25.64
1948	NASDAQ	UCBI	Mon, Mar 18, 2019	26.47	26.91	26.47	26.58
1947	NASDAQ	UCBI	Fri, Mar 15, 2019	26.29	26.66	26.25	26.47
1946	NASDAQ	UCBI	Thu, Mar 14, 2019	26.25	26.42	26.10	26.33
1945	NASDAQ	UCBI	Wed, Mar 13, 2019	26.36	26.59	26.14	26.37
1944	NASDAQ	UCBI	Tue, Mar 12, 2019	26.21	26.52	26.08	26.23
1943	NASDAQ	UCBI	Mon, Mar 11, 2019	25.97	26.28	25.75	26.23
1942	NASDAQ	UCBI	Fri, Mar 8, 2019	25.73	26.01	25.71	25.89
1941	NASDAQ	UCBI	Thu, Mar 7, 2019	26.40	26.45	25.78	25.88
1940	NASDAQ	UCBI	Wed, Mar 6, 2019	27.53	27.64	26.48	26.49
1939	NASDAQ	UCBI	Tue, Mar 5, 2019	27.73	27.73	27.23	27.60
1938	NASDAQ	UCBI	Mon, Mar 4, 2019	27.83	28.11	27.39	27.72
1937	NASDAQ	UCBI	Fri, Mar 1, 2019	27.86	28.13	27.45	27.87
1936	NASDAQ	UCBI	Thu, Feb 28, 2019	28.22	28.26	27.65	27.69
1935	NASDAQ	UCBI	Wed, Feb 27, 2019	27.92	28.19	27.82	28.16
1934	NASDAQ	UCBI	Tue, Feb 26, 2019	28.48	28.62	27.87	27.88
1933	NASDAQ	UCBI	Mon, Feb 25, 2019	29.05	29.54	28.49	28.54
1932	NASDAQ	UCBI	Fri, Feb 22, 2019	29.31	29.35	28.90	29.02
1931	NASDAQ	UCBI	Thu, Feb 21, 2019	29.44	29.79	29.03	29.31
1930	NASDAQ	UCBI	Wed, Feb 20, 2019	29.26	29.59	28.96	29.42
1929	NASDAQ	UCBI	Tue, Feb 19, 2019	28.46	29.21	28.37	29.19
1928	NASDAQ	UCBI	Fri, Feb 15, 2019	28.17	28.62	28.13	28.60
1927	NASDAQ	UCBI	Thu, Feb 14, 2019	28.00	28.17	27.74	28.03
1926	NASDAQ	UCBI	Wed, Feb 13, 2019	28.16	28.29	27.89	28.24
1925	NASDAQ	UCBI	Tue, Feb 12, 2019	28.36	28.61	28.01	28.06
1924	NASDAQ	UCBI	Mon, Feb 11, 2019	27.87	28.22	27.74	28.21
1923	NASDAQ	UCBI	Fri, Feb 8, 2019	27.73	27.82	27.40	27.79
1922	NASDAQ	UCBI	Thu, Feb 7, 2019	27.49	27.81	27.27	27.80
1921	NASDAQ	UCBI	Wed, Feb 6, 2019	26.49	27.35	26.49	27.32
1920	NASDAQ	UCBI	Tue, Feb 5, 2019	26.38	26.67	26.17	26.56
1919	NASDAQ	UCBI	Mon, Feb 4, 2019	26.10	26.43	25.96	26.27
1918	NASDAQ	UCBI	Fri, Feb 1, 2019	25.75	26.24	25.75	26.06
1917	NASDAQ	UCBI	Thu, Jan 31, 2019	25.88	26.03	25.24	25.72
1916	NASDAQ	UCBI	Wed, Jan 30, 2019	26.16	26.28	25.95	26.07
1915	NASDAQ	UCBI	Tue, Jan 29, 2019	26.38	26.46	26.11	26.15
1914	NASDAQ	UCBI	Mon, Jan 28, 2019	26.11	26.54	25.91	26.39
1913	NASDAQ	UCBI	Fri, Jan 25, 2019	26.11	26.42	25.65	26.32
1912	NASDAQ	UCBI	Thu, Jan 24, 2019	26.08	26.43	25.85	25.94
1911	NASDAQ	UCBI	Wed, Jan 23, 2019	24.76	25.98	24.63	25.96
1910	NASDAQ	UCBI	Tue, Jan 22, 2019	24.60	24.83	24.24	24.52
1909	NASDAQ	UCBI	Fri, Jan 18, 2019	24.49	24.90	24.37	24.69
1908	NASDAQ	UCBI	Thu, Jan 17, 2019	24.18	24.61	24.17	24.50
1907	NASDAQ	UCBI	Wed, Jan 16, 2019	23.83	24.40	23.64	24.26
1906	NASDAQ	UCBI	Tue, Jan 15, 2019	23.80	23.80	23.17	23.61
1905	NASDAQ	UCBI	Mon, Jan 14, 2019	23.39	24.06	23.33	23.86
1904	NASDAQ	UCBI	Fri, Jan 11, 2019	23.18	23.69	23.06	23.56
1903	NASDAQ	UCBI	Thu, Jan 10, 2019	23.30	23.41	23.01	23.33
1902	NASDAQ	UCBI	Wed, Jan 9, 2019	23.07	23.45	22.92	23.43
1901	NASDAQ	UCBI	Tue, Jan 8, 2019	23.11	23.24	22.58	23.10
1900	NASDAQ	UCBI	Mon, Jan 7, 2019	22.53	23.23	22.37	23.00
1899	NASDAQ	UCBI	Fri, Jan 4, 2019	22.45	22.93	22.08	22.86
1898	NASDAQ	UCBI	Thu, Jan 3, 2019	21.76	22.44	21.75	22.11
1897	NASDAQ	UCBI	Wed, Jan 2, 2019	21.19	21.97	21.19	21.87
1896	NASDAQ	UCBI	Mon, Dec 31, 2018	21.46	21.62	20.97	21.46
1895	NASDAQ	UCBI	Fri, Dec 28, 2018	21.33	21.67	21.19	21.39
1894	NASDAQ	UCBI	Thu, Dec 27, 2018	21.01	22.19	20.51	21.27
1893	NASDAQ	UCBI	Wed, Dec 26, 2018	20.56	21.45	20.23	21.39
1892	NASDAQ	UCBI	Mon, Dec 24, 2018	20.45	20.92	20.41	20.47
1891	NASDAQ	UCBI	Fri, Dec 21, 2018	20.77	21.15	20.38	20.61
1890	NASDAQ	UCBI	Thu, Dec 20, 2018	20.54	20.94	20.49	20.63
1889	NASDAQ	UCBI	Wed, Dec 19, 2018	21.45	21.70	20.53	20.56
1888	NASDAQ	UCBI	Tue, Dec 18, 2018	22.16	22.57	21.36	21.48
1887	NASDAQ	UCBI	Mon, Dec 17, 2018	22.13	22.60	21.98	22.03
1886	NASDAQ	UCBI	Fri, Dec 14, 2018	22.37	22.90	21.81	22.23
1885	NASDAQ	UCBI	Thu, Dec 13, 2018	23.25	23.25	22.60	22.61
1884	NASDAQ	UCBI	Wed, Dec 12, 2018	23.29	23.73	22.98	23.40
1883	NASDAQ	UCBI	Tue, Dec 11, 2018	23.54	23.76	22.91	22.98
1882	NASDAQ	UCBI	Mon, Dec 10, 2018	23.86	23.86	23.09	23.23
1881	NASDAQ	UCBI	Fri, Dec 7, 2018	23.98	24.26	23.55	23.84
1880	NASDAQ	UCBI	Thu, Dec 6, 2018	23.35	23.92	23.01	23.91
1879	NASDAQ	UCBI	Tue, Dec 4, 2018	25.40	25.48	23.63	23.77
1878	NASDAQ	UCBI	Mon, Dec 3, 2018	26.18	26.18	25.25	25.55
1877	NASDAQ	UCBI	Fri, Nov 30, 2018	25.15	25.92	25.15	25.85
1876	NASDAQ	UCBI	Thu, Nov 29, 2018	25.28	25.45	25.05	25.26
1875	NASDAQ	UCBI	Wed, Nov 28, 2018	25.30	25.70	24.78	25.49
1874	NASDAQ	UCBI	Tue, Nov 27, 2018	25.44	25.62	25.10	25.29
1873	NASDAQ	UCBI	Mon, Nov 26, 2018	25.27	25.74	25.26	25.54
1872	NASDAQ	UCBI	Fri, Nov 23, 2018	24.92	25.39	24.92	25.06
1871	NASDAQ	UCBI	Wed, Nov 21, 2018	25.15	25.63	24.87	25.21
1870	NASDAQ	UCBI	Tue, Nov 20, 2018	25.21	25.58	24.93	25.10
1869	NASDAQ	UCBI	Mon, Nov 19, 2018	25.64	25.93	25.21	25.43
1868	NASDAQ	UCBI	Fri, Nov 16, 2018	25.25	25.88	25.21	25.68
1867	NASDAQ	UCBI	Thu, Nov 15, 2018	25.02	25.71	24.90	25.68
1866	NASDAQ	UCBI	Wed, Nov 14, 2018	26.26	26.41	25.10	25.16
1865	NASDAQ	UCBI	Tue, Nov 13, 2018	25.82	26.41	25.80	26.11
1864	NASDAQ	UCBI	Mon, Nov 12, 2018	25.83	26.15	25.74	25.74
1863	NASDAQ	UCBI	Fri, Nov 9, 2018	25.71	25.92	25.49	25.84
1862	NASDAQ	UCBI	Thu, Nov 8, 2018	25.19	25.61	25.19	25.46
1861	NASDAQ	UCBI	Wed, Nov 7, 2018	25.36	25.49	24.71	25.34
1860	NASDAQ	UCBI	Tue, Nov 6, 2018	25.30	25.38	24.74	25.31
1859	NASDAQ	UCBI	Mon, Nov 5, 2018	25.26	25.50	24.81	25.33
1858	NASDAQ	UCBI	Fri, Nov 2, 2018	25.18	25.41	24.98	25.28
1857	NASDAQ	UCBI	Thu, Nov 1, 2018	24.98	25.25	24.76	25.12
1856	NASDAQ	UCBI	Wed, Oct 31, 2018	25.20	25.24	24.85	24.87
1855	NASDAQ	UCBI	Tue, Oct 30, 2018	24.75	25.04	24.51	24.90
1854	NASDAQ	UCBI	Mon, Oct 29, 2018	24.05	25.11	23.95	24.77
1853	NASDAQ	UCBI	Fri, Oct 26, 2018	23.50	24.04	23.34	23.78
1852	NASDAQ	UCBI	Thu, Oct 25, 2018	23.12	24.14	22.83	23.79
1851	NASDAQ	UCBI	Wed, Oct 24, 2018	25.13	25.14	23.20	23.30
1850	NASDAQ	UCBI	Tue, Oct 23, 2018	24.23	24.73	23.76	24.45
1849	NASDAQ	UCBI	Mon, Oct 22, 2018	25.46	25.52	24.55	24.59
1848	NASDAQ	UCBI	Fri, Oct 19, 2018	25.58	25.87	25.23	25.31
1847	NASDAQ	UCBI	Thu, Oct 18, 2018	26.12	26.33	25.58	25.60
1846	NASDAQ	UCBI	Wed, Oct 17, 2018	26.00	26.44	25.63	26.21
1845	NASDAQ	UCBI	Tue, Oct 16, 2018	26.18	26.18	25.59	26.13
1844	NASDAQ	UCBI	Mon, Oct 15, 2018	25.85	26.22	25.74	26.01
1843	NASDAQ	UCBI	Fri, Oct 12, 2018	26.45	26.60	25.11	25.90
1842	NASDAQ	UCBI	Thu, Oct 11, 2018	27.15	27.50	26.42	26.45
1841	NASDAQ	UCBI	Wed, Oct 10, 2018	27.63	27.97	27.35	27.36
1840	NASDAQ	UCBI	Tue, Oct 9, 2018	27.75	27.93	27.57	27.64
1839	NASDAQ	UCBI	Mon, Oct 8, 2018	27.59	27.95	27.44	27.83
1838	NASDAQ	UCBI	Fri, Oct 5, 2018	28.29	28.43	27.60	27.67
1837	NASDAQ	UCBI	Thu, Oct 4, 2018	28.29	28.88	28.13	28.21
1836	NASDAQ	UCBI	Wed, Oct 3, 2018	27.58	28.51	27.53	28.34
1835	NASDAQ	UCBI	Tue, Oct 2, 2018	27.59	27.93	27.23	27.49
1834	NASDAQ	UCBI	Mon, Oct 1, 2018	28.07	28.14	27.61	27.67
1833	NASDAQ	UCBI	Fri, Sep 28, 2018	27.86	28.20	27.82	27.89
1832	NASDAQ	UCBI	Thu, Sep 27, 2018	28.31	28.37	27.99	28.03
1831	NASDAQ	UCBI	Wed, Sep 26, 2018	28.75	28.77	28.22	28.26
1830	NASDAQ	UCBI	Tue, Sep 25, 2018	28.71	28.86	28.65	28.75
1829	NASDAQ	UCBI	Mon, Sep 24, 2018	29.23	29.24	28.63	28.76
1828	NASDAQ	UCBI	Fri, Sep 21, 2018	29.68	29.89	29.23	29.23
1827	NASDAQ	UCBI	Thu, Sep 20, 2018	29.40	29.99	29.40	29.74
1826	NASDAQ	UCBI	Wed, Sep 19, 2018	28.86	29.54	28.86	29.32
1825	NASDAQ	UCBI	Tue, Sep 18, 2018	29.30	29.30	28.82	28.95
1824	NASDAQ	UCBI	Mon, Sep 17, 2018	29.22	29.25	28.76	29.01
1823	NASDAQ	UCBI	Fri, Sep 14, 2018	28.69	29.25	28.67	29.19
1822	NASDAQ	UCBI	Thu, Sep 13, 2018	29.09	29.20	28.60	28.68
1821	NASDAQ	UCBI	Wed, Sep 12, 2018	30.09	30.09	29.12	29.15
1820	NASDAQ	UCBI	Tue, Sep 11, 2018	30.03	30.34	29.86	30.13
1819	NASDAQ	UCBI	Mon, Sep 10, 2018	30.21	30.51	30.05	30.08
1818	NASDAQ	UCBI	Fri, Sep 7, 2018	30.13	30.74	29.88	30.11
1817	NASDAQ	UCBI	Thu, Sep 6, 2018	30.32	30.55	30.09	30.11
1816	NASDAQ	UCBI	Wed, Sep 5, 2018	30.32	30.53	30.28	30.36
1815	NASDAQ	UCBI	Tue, Sep 4, 2018	30.31	30.59	30.20	30.33
1814	NASDAQ	UCBI	Fri, Aug 31, 2018	29.99	30.39	29.91	30.34
1813	NASDAQ	UCBI	Thu, Aug 30, 2018	30.06	30.31	29.82	30.14
1812	NASDAQ	UCBI	Wed, Aug 29, 2018	30.36	30.38	30.04	30.16
1811	NASDAQ	UCBI	Tue, Aug 28, 2018	30.65	30.65	30.22	30.38
1810	NASDAQ	UCBI	Mon, Aug 27, 2018	30.71	30.90	30.45	30.58
1809	NASDAQ	UCBI	Fri, Aug 24, 2018	30.85	30.97	30.52	30.53
1808	NASDAQ	UCBI	Thu, Aug 23, 2018	31.10	31.13	30.64	30.81
1807	NASDAQ	UCBI	Wed, Aug 22, 2018	31.38	31.43	31.18	31.21
1806	NASDAQ	UCBI	Tue, Aug 21, 2018	31.24	31.71	31.15	31.46
1805	NASDAQ	UCBI	Mon, Aug 20, 2018	31.10	31.33	30.92	31.16
1804	NASDAQ	UCBI	Fri, Aug 17, 2018	30.98	31.22	30.96	31.11
1803	NASDAQ	UCBI	Thu, Aug 16, 2018	30.75	31.36	30.75	31.08
1802	NASDAQ	UCBI	Wed, Aug 15, 2018	31.00	31.26	30.59	30.66
1801	NASDAQ	UCBI	Tue, Aug 14, 2018	30.45	31.24	30.45	31.09
1800	NASDAQ	UCBI	Mon, Aug 13, 2018	30.67	30.75	30.38	30.40
1799	NASDAQ	UCBI	Fri, Aug 10, 2018	30.57	30.86	30.39	30.68
1798	NASDAQ	UCBI	Thu, Aug 9, 2018	31.02	31.11	30.67	30.77
1797	NASDAQ	UCBI	Wed, Aug 8, 2018	30.89	31.21	30.73	31.05
1796	NASDAQ	UCBI	Tue, Aug 7, 2018	30.97	31.25	30.82	30.84
1795	NASDAQ	UCBI	Mon, Aug 6, 2018	30.85	31.00	30.62	30.86
1794	NASDAQ	UCBI	Fri, Aug 3, 2018	31.19	31.39	30.71	30.84
1793	NASDAQ	UCBI	Thu, Aug 2, 2018	30.74	31.36	30.65	31.21
1792	NASDAQ	UCBI	Wed, Aug 1, 2018	30.24	30.90	30.18	30.84
1791	NASDAQ	UCBI	Tue, Jul 31, 2018	30.23	30.27	29.88	30.03
1790	NASDAQ	UCBI	Mon, Jul 30, 2018	30.28	30.63	30.11	30.15
1789	NASDAQ	UCBI	Fri, Jul 27, 2018	30.42	30.58	29.93	30.23
1788	NASDAQ	UCBI	Thu, Jul 26, 2018	30.22	30.95	30.22	30.43
1787	NASDAQ	UCBI	Wed, Jul 25, 2018	30.84	30.84	29.73	30.49
1786	NASDAQ	UCBI	Tue, Jul 24, 2018	31.35	31.39	30.53	30.88
1785	NASDAQ	UCBI	Mon, Jul 23, 2018	30.74	31.51	30.74	31.26
1784	NASDAQ	UCBI	Fri, Jul 20, 2018	30.82	31.04	30.51	30.81
1783	NASDAQ	UCBI	Thu, Jul 19, 2018	30.61	30.97	30.42	30.85
1782	NASDAQ	UCBI	Wed, Jul 18, 2018	30.24	30.73	30.12	30.69
1781	NASDAQ	UCBI	Tue, Jul 17, 2018	30.29	30.56	30.19	30.20
1780	NASDAQ	UCBI	Mon, Jul 16, 2018	30.09	30.43	30.09	30.35
1779	NASDAQ	UCBI	Fri, Jul 13, 2018	30.58	30.58	30.06	30.08
1778	NASDAQ	UCBI	Thu, Jul 12, 2018	31.08	31.08	30.33	30.63
1777	NASDAQ	UCBI	Wed, Jul 11, 2018	30.99	31.25	30.83	30.94
1776	NASDAQ	UCBI	Tue, Jul 10, 2018	31.86	31.93	30.92	31.24
1775	NASDAQ	UCBI	Mon, Jul 9, 2018	31.30	31.89	31.30	31.87
1774	NASDAQ	UCBI	Fri, Jul 6, 2018	30.85	31.27	30.54	31.15
1773	NASDAQ	UCBI	Thu, Jul 5, 2018	31.10	31.12	30.80	30.86
1772	NASDAQ	UCBI	Tue, Jul 3, 2018	31.12	31.23	30.79	30.92
1771	NASDAQ	UCBI	Mon, Jul 2, 2018	30.53	30.97	30.41	30.96
1770	NASDAQ	UCBI	Fri, Jun 29, 2018	31.43	31.63	30.65	30.67
1769	NASDAQ	UCBI	Thu, Jun 28, 2018	31.05	31.32	30.91	31.18
1768	NASDAQ	UCBI	Wed, Jun 27, 2018	31.67	32.03	31.01	31.04
1767	NASDAQ	UCBI	Tue, Jun 26, 2018	31.46	32.00	31.31	31.80
1766	NASDAQ	UCBI	Mon, Jun 25, 2018	32.61	32.70	32.00	32.38
1765	NASDAQ	UCBI	Fri, Jun 22, 2018	33.16	33.26	32.60	32.72
1764	NASDAQ	UCBI	Thu, Jun 21, 2018	33.42	33.67	32.92	33.05
1763	NASDAQ	UCBI	Wed, Jun 20, 2018	33.48	33.67	33.34	33.36
1762	NASDAQ	UCBI	Tue, Jun 19, 2018	32.72	33.46	32.70	33.34
1761	NASDAQ	UCBI	Mon, Jun 18, 2018	32.94	33.33	32.32	33.07
1760	NASDAQ	UCBI	Fri, Jun 15, 2018	33.08	33.33	32.50	33.16
1759	NASDAQ	UCBI	Thu, Jun 14, 2018	33.12	33.16	32.56	33.13
1758	NASDAQ	UCBI	Wed, Jun 13, 2018	33.04	33.49	32.80	33.09
1757	NASDAQ	UCBI	Tue, Jun 12, 2018	33.47	33.47	32.84	33.03
1756	NASDAQ	UCBI	Mon, Jun 11, 2018	33.91	34.09	33.23	33.42
1755	NASDAQ	UCBI	Fri, Jun 8, 2018	33.85	34.18	33.77	33.89
1754	NASDAQ	UCBI	Thu, Jun 7, 2018	33.91	34.10	33.66	33.85
1753	NASDAQ	UCBI	Wed, Jun 6, 2018	33.36	33.85	33.32	33.82
1752	NASDAQ	UCBI	Tue, Jun 5, 2018	33.21	33.28	32.78	33.25
1751	NASDAQ	UCBI	Mon, Jun 4, 2018	33.02	33.34	32.72	33.24
1750	NASDAQ	UCBI	Fri, Jun 1, 2018	32.65	33.03	32.65	32.78
1749	NASDAQ	UCBI	Thu, May 31, 2018	32.88	33.12	32.32	32.46
1748	NASDAQ	UCBI	Wed, May 30, 2018	32.43	33.23	32.43	32.89
1747	NASDAQ	UCBI	Tue, May 29, 2018	32.72	32.77	31.94	32.26
1746	NASDAQ	UCBI	Fri, May 25, 2018	33.04	33.21	32.87	33.04
1745	NASDAQ	UCBI	Thu, May 24, 2018	33.35	33.38	32.63	33.19
1744	NASDAQ	UCBI	Wed, May 23, 2018	33.29	33.63	33.19	33.40
1743	NASDAQ	UCBI	Tue, May 22, 2018	33.50	33.82	33.40	33.41
1742	NASDAQ	UCBI	Mon, May 21, 2018	33.22	33.78	33.22	33.45
1741	NASDAQ	UCBI	Fri, May 18, 2018	33.56	33.56	33.12	33.16
1740	NASDAQ	UCBI	Thu, May 17, 2018	33.17	33.49	32.99	33.43
1739	NASDAQ	UCBI	Wed, May 16, 2018	33.06	33.38	32.85	33.17
1738	NASDAQ	UCBI	Tue, May 15, 2018	32.67	33.40	32.67	33.01
1737	NASDAQ	UCBI	Mon, May 14, 2018	33.27	33.32	32.70	32.77
1736	NASDAQ	UCBI	Fri, May 11, 2018	33.13	33.72	33.13	33.24
1735	NASDAQ	UCBI	Thu, May 10, 2018	32.93	33.30	32.75	33.25
1734	NASDAQ	UCBI	Wed, May 9, 2018	32.75	33.18	32.56	32.93
1733	NASDAQ	UCBI	Tue, May 8, 2018	32.34	32.86	32.34	32.57
1732	NASDAQ	UCBI	Mon, May 7, 2018	32.30	32.58	32.01	32.38
1731	NASDAQ	UCBI	Fri, May 4, 2018	31.52	32.47	31.38	32.13
1730	NASDAQ	UCBI	Thu, May 3, 2018	31.87	31.97	31.29	31.68
1729	NASDAQ	UCBI	Wed, May 2, 2018	32.02	32.44	31.78	32.05
1728	NASDAQ	UCBI	Tue, May 1, 2018	31.91	32.22	31.41	32.10
1727	NASDAQ	UCBI	Mon, Apr 30, 2018	32.60	32.74	31.93	31.93
1726	NASDAQ	UCBI	Fri, Apr 27, 2018	32.37	32.70	32.28	32.54
1725	NASDAQ	UCBI	Thu, Apr 26, 2018	32.45	32.86	32.14	32.40
1724	NASDAQ	UCBI	Wed, Apr 25, 2018	32.13	32.84	32.05	32.50
1723	NASDAQ	UCBI	Tue, Apr 24, 2018	32.98	33.27	32.54	32.77
1722	NASDAQ	UCBI	Mon, Apr 23, 2018	32.62	32.84	32.43	32.78
1721	NASDAQ	UCBI	Fri, Apr 20, 2018	32.07	32.49	32.07	32.39
1720	NASDAQ	UCBI	Thu, Apr 19, 2018	31.53	32.21	31.53	32.14
1719	NASDAQ	UCBI	Wed, Apr 18, 2018	31.79	31.95	31.44	31.58
1718	NASDAQ	UCBI	Tue, Apr 17, 2018	32.33	32.33	30.52	31.62
1717	NASDAQ	UCBI	Mon, Apr 16, 2018	32.18	32.26	31.76	32.17
1716	NASDAQ	UCBI	Fri, Apr 13, 2018	32.63	32.76	31.80	31.95
1715	NASDAQ	UCBI	Thu, Apr 12, 2018	32.10	32.75	32.03	32.58
1714	NASDAQ	UCBI	Wed, Apr 11, 2018	31.96	32.04	31.69	31.85
1713	NASDAQ	UCBI	Tue, Apr 10, 2018	31.91	32.29	31.55	32.16
1712	NASDAQ	UCBI	Mon, Apr 9, 2018	31.41	32.31	31.40	31.50
1711	NASDAQ	UCBI	Fri, Apr 6, 2018	31.84	32.06	30.85	31.23
1710	NASDAQ	UCBI	Thu, Apr 5, 2018	32.06	32.28	31.60	32.19
1709	NASDAQ	UCBI	Wed, Apr 4, 2018	30.97	31.87	30.97	31.77
1708	NASDAQ	UCBI	Tue, Apr 3, 2018	31.26	31.70	31.04	31.43
1707	NASDAQ	UCBI	Mon, Apr 2, 2018	31.68	31.90	30.72	31.09
1706	NASDAQ	UCBI	Thu, Mar 29, 2018	31.74	31.93	31.53	31.65
1705	NASDAQ	UCBI	Wed, Mar 28, 2018	31.05	31.69	30.68	31.65
1704	NASDAQ	UCBI	Tue, Mar 27, 2018	32.01	32.01	30.83	31.06
1703	NASDAQ	UCBI	Mon, Mar 26, 2018	31.43	31.81	31.00	31.81
1702	NASDAQ	UCBI	Fri, Mar 23, 2018	32.46	32.47	30.81	30.86
1701	NASDAQ	UCBI	Thu, Mar 22, 2018	32.78	33.27	32.32	32.36
1700	NASDAQ	UCBI	Wed, Mar 21, 2018	33.29	33.60	32.83	33.26
1699	NASDAQ	UCBI	Tue, Mar 20, 2018	33.21	33.43	33.01	33.19
1698	NASDAQ	UCBI	Mon, Mar 19, 2018	33.23	33.31	32.67	33.20
1697	NASDAQ	UCBI	Fri, Mar 16, 2018	33.04	33.52	32.93	33.25
1696	NASDAQ	UCBI	Thu, Mar 15, 2018	32.71	33.05	32.45	33.03
1695	NASDAQ	UCBI	Wed, Mar 14, 2018	33.17	33.29	32.47	32.56
1694	NASDAQ	UCBI	Tue, Mar 13, 2018	33.57	33.57	32.85	33.03
1693	NASDAQ	UCBI	Mon, Mar 12, 2018	33.26	33.59	33.21	33.36
1692	NASDAQ	UCBI	Fri, Mar 9, 2018	32.70	33.41	32.41	33.27
1691	NASDAQ	UCBI	Thu, Mar 8, 2018	32.59	32.69	32.05	32.35
1690	NASDAQ	UCBI	Wed, Mar 7, 2018	31.79	32.59	31.77	32.51
1689	NASDAQ	UCBI	Tue, Mar 6, 2018	31.94	32.10	31.44	32.10
1688	NASDAQ	UCBI	Mon, Mar 5, 2018	31.27	31.97	30.39	31.87
1687	NASDAQ	UCBI	Fri, Mar 2, 2018	30.64	31.66	29.26	31.57
1686	NASDAQ	UCBI	Thu, Mar 1, 2018	30.83	31.33	30.27	30.94
1685	NASDAQ	UCBI	Wed, Feb 28, 2018	31.35	31.65	30.89	30.91
1684	NASDAQ	UCBI	Tue, Feb 27, 2018	31.91	32.16	31.21	31.22
1683	NASDAQ	UCBI	Mon, Feb 26, 2018	31.95	32.04	31.58	32.04
1682	NASDAQ	UCBI	Fri, Feb 23, 2018	31.40	31.93	31.08	31.93
1681	NASDAQ	UCBI	Thu, Feb 22, 2018	31.84	31.84	31.13	31.17
1680	NASDAQ	UCBI	Wed, Feb 21, 2018	31.37	31.94	31.37	31.61
1679	NASDAQ	UCBI	Tue, Feb 20, 2018	31.76	32.12	31.28	31.37
1678	NASDAQ	UCBI	Fri, Feb 16, 2018	31.53	32.11	31.53	31.90
1677	NASDAQ	UCBI	Thu, Feb 15, 2018	31.93	31.97	31.45	31.69
1676	NASDAQ	UCBI	Wed, Feb 14, 2018	30.35	31.74	30.18	31.65
1675	NASDAQ	UCBI	Tue, Feb 13, 2018	30.20	30.59	30.20	30.54
1674	NASDAQ	UCBI	Mon, Feb 12, 2018	30.52	30.80	29.97	30.38
1673	NASDAQ	UCBI	Fri, Feb 9, 2018	30.30	30.71	29.61	30.40
1672	NASDAQ	UCBI	Thu, Feb 8, 2018	30.98	30.99	29.82	29.82
1671	NASDAQ	UCBI	Wed, Feb 7, 2018	30.66	31.00	27.73	30.91
1670	NASDAQ	UCBI	Tue, Feb 6, 2018	29.44	30.77	28.61	30.71
1669	NASDAQ	UCBI	Mon, Feb 5, 2018	31.34	31.70	30.14	30.24
1668	NASDAQ	UCBI	Fri, Feb 2, 2018	31.98	32.32	30.47	31.72
1667	NASDAQ	UCBI	Thu, Feb 1, 2018	31.57	32.24	31.28	31.87
1666	NASDAQ	UCBI	Wed, Jan 31, 2018	31.90	32.00	31.60	31.68
1665	NASDAQ	UCBI	Tue, Jan 30, 2018	31.77	32.18	31.74	31.80
1664	NASDAQ	UCBI	Mon, Jan 29, 2018	32.09	32.44	31.95	31.98
1663	NASDAQ	UCBI	Fri, Jan 26, 2018	32.29	32.29	31.60	32.08
1662	NASDAQ	UCBI	Thu, Jan 25, 2018	32.09	32.71	31.92	32.17
1661	NASDAQ	UCBI	Wed, Jan 24, 2018	31.68	31.95	31.25	31.25
1660	NASDAQ	UCBI	Tue, Jan 23, 2018	31.22	31.61	30.34	31.56
1659	NASDAQ	UCBI	Mon, Jan 22, 2018	30.84	31.24	30.80	31.22
1658	NASDAQ	UCBI	Fri, Jan 19, 2018	30.35	30.94	30.35	30.94
1657	NASDAQ	UCBI	Thu, Jan 18, 2018	30.79	31.05	30.33	30.44
1656	NASDAQ	UCBI	Wed, Jan 17, 2018	30.76	30.81	30.39	30.78
1655	NASDAQ	UCBI	Tue, Jan 16, 2018	30.99	31.22	30.40	30.63
1654	NASDAQ	UCBI	Fri, Jan 12, 2018	30.90	31.37	30.75	30.86
1653	NASDAQ	UCBI	Thu, Jan 11, 2018	30.12	30.87	30.07	30.79
1652	NASDAQ	UCBI	Wed, Jan 10, 2018	29.65	30.37	29.62	29.91
1651	NASDAQ	UCBI	Tue, Jan 9, 2018	28.60	30.13	28.60	29.72
1650	NASDAQ	UCBI	Mon, Jan 8, 2018	28.11	28.60	27.86	28.28
1649	NASDAQ	UCBI	Fri, Jan 5, 2018	28.14	28.31	27.83	28.09
1648	NASDAQ	UCBI	Thu, Jan 4, 2018	28.22	28.50	27.95	28.02
1647	NASDAQ	UCBI	Wed, Jan 3, 2018	27.99	28.22	27.76	27.94
1646	NASDAQ	UCBI	Tue, Jan 2, 2018	28.41	28.59	27.87	28.01
1645	NASDAQ	UCBI	Fri, Dec 29, 2017	28.47	28.55	28.14	28.14
1644	NASDAQ	UCBI	Thu, Dec 28, 2017	28.28	28.38	28.18	28.38
1643	NASDAQ	UCBI	Wed, Dec 27, 2017	28.43	28.48	28.11	28.15
1642	NASDAQ	UCBI	Tue, Dec 26, 2017	28.50	28.74	28.22	28.41
1641	NASDAQ	UCBI	Fri, Dec 22, 2017	28.82	28.82	28.38	28.52
1640	NASDAQ	UCBI	Thu, Dec 21, 2017	28.64	28.93	28.40	28.76
1639	NASDAQ	UCBI	Wed, Dec 20, 2017	28.81	28.81	28.05	28.37
1638	NASDAQ	UCBI	Tue, Dec 19, 2017	28.85	28.90	28.31	28.43
1637	NASDAQ	UCBI	Mon, Dec 18, 2017	28.67	29.12	28.49	28.80
1636	NASDAQ	UCBI	Fri, Dec 15, 2017	27.37	28.87	27.34	28.36
1635	NASDAQ	UCBI	Thu, Dec 14, 2017	27.79	27.98	27.13	27.33
1634	NASDAQ	UCBI	Wed, Dec 13, 2017	27.95	28.41	27.73	27.83
1633	NASDAQ	UCBI	Tue, Dec 12, 2017	27.85	28.19	27.84	27.91
1632	NASDAQ	UCBI	Mon, Dec 11, 2017	28.13	28.24	27.69	27.76
1631	NASDAQ	UCBI	Fri, Dec 8, 2017	28.40	28.40	27.94	28.11
1630	NASDAQ	UCBI	Thu, Dec 7, 2017	28.19	28.45	28.00	28.18
1629	NASDAQ	UCBI	Wed, Dec 6, 2017	28.42	28.61	28.17	28.20
1628	NASDAQ	UCBI	Tue, Dec 5, 2017	29.23	29.24	28.46	28.47
1627	NASDAQ	UCBI	Mon, Dec 4, 2017	29.08	29.60	28.76	29.03
1626	NASDAQ	UCBI	Fri, Dec 1, 2017	28.75	28.83	27.36	28.53
1625	NASDAQ	UCBI	Thu, Nov 30, 2017	29.50	29.57	28.70	28.74
1624	NASDAQ	UCBI	Wed, Nov 29, 2017	28.42	29.41	28.42	29.37
1623	NASDAQ	UCBI	Tue, Nov 28, 2017	27.35	28.34	26.83	28.26
1622	NASDAQ	UCBI	Mon, Nov 27, 2017	27.13	27.40	27.13	27.22
1621	NASDAQ	UCBI	Fri, Nov 24, 2017	27.63	27.63	27.08	27.12
1620	NASDAQ	UCBI	Wed, Nov 22, 2017	27.55	27.79	27.51	27.54
1619	NASDAQ	UCBI	Tue, Nov 21, 2017	27.44	27.56	26.78	27.56
1618	NASDAQ	UCBI	Mon, Nov 20, 2017	27.03	27.38	26.97	27.36
1617	NASDAQ	UCBI	Fri, Nov 17, 2017	26.50	27.04	26.29	26.99
1616	NASDAQ	UCBI	Thu, Nov 16, 2017	26.48	26.83	26.39	26.67
1615	NASDAQ	UCBI	Wed, Nov 15, 2017	25.98	26.51	25.92	26.30
1614	NASDAQ	UCBI	Tue, Nov 14, 2017	26.15	26.35	26.03	26.22
1613	NASDAQ	UCBI	Mon, Nov 13, 2017	25.99	26.47	25.91	26.38
1612	NASDAQ	UCBI	Fri, Nov 10, 2017	26.15	26.47	26.01	26.22
1611	NASDAQ	UCBI	Thu, Nov 9, 2017	26.01	26.41	25.76	26.03
1610	NASDAQ	UCBI	Wed, Nov 8, 2017	26.25	26.33	26.00	26.17
1609	NASDAQ	UCBI	Tue, Nov 7, 2017	27.23	27.24	26.25	26.37
1608	NASDAQ	UCBI	Mon, Nov 6, 2017	27.22	27.41	27.05	27.18
1607	NASDAQ	UCBI	Fri, Nov 3, 2017	27.26	27.42	27.09	27.29
1606	NASDAQ	UCBI	Thu, Nov 2, 2017	27.03	27.44	26.78	27.38
1605	NASDAQ	UCBI	Wed, Nov 1, 2017	27.74	27.80	26.76	27.03
1604	NASDAQ	UCBI	Tue, Oct 31, 2017	27.44	27.72	27.28	27.42
1603	NASDAQ	UCBI	Mon, Oct 30, 2017	27.93	28.03	27.13	27.31
1602	NASDAQ	UCBI	Fri, Oct 27, 2017	28.25	28.25	27.83	28.15
1601	NASDAQ	UCBI	Thu, Oct 26, 2017	28.58	28.74	27.98	28.22
1600	NASDAQ	UCBI	Wed, Oct 25, 2017	28.16	28.88	27.94	28.69
1599	NASDAQ	UCBI	Tue, Oct 24, 2017	28.25	28.55	28.25	28.42
1598	NASDAQ	UCBI	Mon, Oct 23, 2017	28.58	28.58	28.01	28.04
1597	NASDAQ	UCBI	Fri, Oct 20, 2017	28.82	28.82	28.41	28.54
1596	NASDAQ	UCBI	Thu, Oct 19, 2017	27.93	28.52	27.85	28.39
1595	NASDAQ	UCBI	Wed, Oct 18, 2017	28.05	28.28	27.97	28.22
1594	NASDAQ	UCBI	Tue, Oct 17, 2017	28.54	28.76	27.85	27.89
1593	NASDAQ	UCBI	Mon, Oct 16, 2017	28.23	28.72	28.16	28.54
1592	NASDAQ	UCBI	Fri, Oct 13, 2017	28.24	28.51	27.92	28.12
1591	NASDAQ	UCBI	Thu, Oct 12, 2017	28.53	28.66	28.27	28.30
1590	NASDAQ	UCBI	Wed, Oct 11, 2017	28.63	28.75	28.38	28.45
1589	NASDAQ	UCBI	Tue, Oct 10, 2017	28.50	28.72	28.25	28.65
1588	NASDAQ	UCBI	Mon, Oct 9, 2017	28.51	28.55	28.24	28.43
1587	NASDAQ	UCBI	Fri, Oct 6, 2017	28.60	28.80	28.38	28.51
1586	NASDAQ	UCBI	Thu, Oct 5, 2017	28.46	28.76	28.40	28.55
1585	NASDAQ	UCBI	Wed, Oct 4, 2017	28.77	28.86	28.25	28.35
1584	NASDAQ	UCBI	Tue, Oct 3, 2017	28.98	29.00	28.39	28.87
1583	NASDAQ	UCBI	Mon, Oct 2, 2017	28.51	28.95	28.34	28.95
1582	NASDAQ	UCBI	Fri, Sep 29, 2017	28.44	28.86	28.25	28.54
1581	NASDAQ	UCBI	Thu, Sep 28, 2017	28.08	28.41	27.80	28.38
1580	NASDAQ	UCBI	Wed, Sep 27, 2017	27.38	28.31	25.71	27.97
1579	NASDAQ	UCBI	Tue, Sep 26, 2017	26.89	27.07	26.72	27.04
1578	NASDAQ	UCBI	Mon, Sep 25, 2017	26.76	26.94	26.62	26.75
1577	NASDAQ	UCBI	Fri, Sep 22, 2017	26.72	26.86	26.66	26.75
1576	NASDAQ	UCBI	Thu, Sep 21, 2017	27.00	27.03	26.76	26.84
1575	NASDAQ	UCBI	Wed, Sep 20, 2017	26.48	27.17	26.32	26.97
1574	NASDAQ	UCBI	Tue, Sep 19, 2017	26.32	26.81	26.18	26.55
1573	NASDAQ	UCBI	Mon, Sep 18, 2017	26.05	26.49	25.88	26.37
1572	NASDAQ	UCBI	Fri, Sep 15, 2017	25.75	26.03	25.68	25.98
1571	NASDAQ	UCBI	Thu, Sep 14, 2017	26.19	26.23	25.64	25.74
1570	NASDAQ	UCBI	Wed, Sep 13, 2017	26.13	26.36	26.08	26.19
1569	NASDAQ	UCBI	Tue, Sep 12, 2017	25.67	26.24	25.67	26.18
1568	NASDAQ	UCBI	Mon, Sep 11, 2017	25.17	25.67	25.12	25.52
1567	NASDAQ	UCBI	Fri, Sep 8, 2017	24.61	25.09	24.61	24.85
1566	NASDAQ	UCBI	Thu, Sep 7, 2017	25.38	25.38	24.47	24.67
1565	NASDAQ	UCBI	Wed, Sep 6, 2017	25.60	25.69	25.30	25.40
1564	NASDAQ	UCBI	Tue, Sep 5, 2017	26.10	26.10	25.35	25.47
1563	NASDAQ	UCBI	Fri, Sep 1, 2017	26.16	26.40	26.10	26.26
1562	NASDAQ	UCBI	Thu, Aug 31, 2017	26.17	26.27	25.99	26.11
1561	NASDAQ	UCBI	Wed, Aug 30, 2017	26.02	26.24	25.94	26.04
1560	NASDAQ	UCBI	Tue, Aug 29, 2017	25.82	26.10	25.63	25.94
1559	NASDAQ	UCBI	Mon, Aug 28, 2017	26.44	26.45	26.03	26.23
1558	NASDAQ	UCBI	Fri, Aug 25, 2017	26.16	26.47	26.14	26.35
1557	NASDAQ	UCBI	Thu, Aug 24, 2017	26.21	26.24	25.91	26.13
1556	NASDAQ	UCBI	Wed, Aug 23, 2017	25.62	26.23	25.62	26.05
1555	NASDAQ	UCBI	Tue, Aug 22, 2017	25.93	26.06	25.81	25.89
1554	NASDAQ	UCBI	Mon, Aug 21, 2017	25.72	25.98	25.34	25.70
1553	NASDAQ	UCBI	Fri, Aug 18, 2017	25.46	25.96	25.46	25.83
1552	NASDAQ	UCBI	Thu, Aug 17, 2017	26.58	26.67	25.72	25.75
1551	NASDAQ	UCBI	Wed, Aug 16, 2017	26.95	26.95	26.37	26.61
1550	NASDAQ	UCBI	Tue, Aug 15, 2017	26.82	26.88	26.30	26.34
1549	NASDAQ	UCBI	Mon, Aug 14, 2017	26.19	26.64	26.13	26.61
1548	NASDAQ	UCBI	Fri, Aug 11, 2017	26.16	26.33	25.67	25.80
1547	NASDAQ	UCBI	Thu, Aug 10, 2017	26.58	26.58	26.02	26.02
1546	NASDAQ	UCBI	Wed, Aug 9, 2017	26.98	27.15	26.74	26.77
1545	NASDAQ	UCBI	Tue, Aug 8, 2017	27.24	27.96	27.18	27.26
1544	NASDAQ	UCBI	Mon, Aug 7, 2017	27.63	27.63	27.34	27.36
1543	NASDAQ	UCBI	Fri, Aug 4, 2017	28.00	28.07	27.61	27.63
1542	NASDAQ	UCBI	Thu, Aug 3, 2017	27.94	28.05	27.66	27.77
1541	NASDAQ	UCBI	Wed, Aug 2, 2017	27.93	28.12	27.59	28.03
1540	NASDAQ	UCBI	Tue, Aug 1, 2017	28.08	28.10	27.77	27.93
1539	NASDAQ	UCBI	Mon, Jul 31, 2017	27.64	27.92	27.49	27.76
1538	NASDAQ	UCBI	Fri, Jul 28, 2017	28.09	28.11	27.55	27.59
1537	NASDAQ	UCBI	Thu, Jul 27, 2017	28.68	29.02	28.11	28.21
1536	NASDAQ	UCBI	Wed, Jul 26, 2017	28.95	29.00	28.40	28.56
1535	NASDAQ	UCBI	Tue, Jul 25, 2017	28.99	28.99	28.55	28.85
1534	NASDAQ	UCBI	Mon, Jul 24, 2017	28.36	28.59	28.27	28.45
1533	NASDAQ	UCBI	Fri, Jul 21, 2017	28.71	28.71	28.15	28.38
1532	NASDAQ	UCBI	Thu, Jul 20, 2017	28.27	28.70	28.10	28.55
1531	NASDAQ	UCBI	Wed, Jul 19, 2017	28.26	28.54	28.12	28.27
1530	NASDAQ	UCBI	Tue, Jul 18, 2017	27.90	28.26	27.70	28.25
1529	NASDAQ	UCBI	Mon, Jul 17, 2017	27.94	28.19	27.77	28.11
1528	NASDAQ	UCBI	Fri, Jul 14, 2017	27.66	28.21	27.35	28.01
1527	NASDAQ	UCBI	Thu, Jul 13, 2017	27.89	28.07	27.74	27.93
1526	NASDAQ	UCBI	Wed, Jul 12, 2017	27.82	28.10	27.69	27.91
1525	NASDAQ	UCBI	Tue, Jul 11, 2017	27.85	28.08	27.62	27.91
1524	NASDAQ	UCBI	Mon, Jul 10, 2017	28.18	28.31	27.88	27.91
1523	NASDAQ	UCBI	Fri, Jul 7, 2017	28.08	28.43	27.73	28.24
1522	NASDAQ	UCBI	Thu, Jul 6, 2017	28.39	28.40	27.83	27.92
1521	NASDAQ	UCBI	Wed, Jul 5, 2017	28.34	28.58	27.90	28.46
1520	NASDAQ	UCBI	Mon, Jul 3, 2017	27.94	28.49	27.87	28.31
1519	NASDAQ	UCBI	Fri, Jun 30, 2017	28.04	28.10	27.64	27.80
1518	NASDAQ	UCBI	Thu, Jun 29, 2017	28.01	28.30	27.44	27.97
1517	NASDAQ	UCBI	Wed, Jun 28, 2017	27.15	27.65	27.06	27.48
1516	NASDAQ	UCBI	Tue, Jun 27, 2017	26.76	27.15	26.57	27.01
1515	NASDAQ	UCBI	Mon, Jun 26, 2017	26.55	26.94	26.38	26.70
1514	NASDAQ	UCBI	Fri, Jun 23, 2017	26.91	27.38	26.38	26.48
1513	NASDAQ	UCBI	Thu, Jun 22, 2017	26.88	27.38	26.54	26.77
1512	NASDAQ	UCBI	Wed, Jun 21, 2017	27.43	27.43	26.90	26.95
1511	NASDAQ	UCBI	Tue, Jun 20, 2017	27.61	27.66	27.29	27.35
1510	NASDAQ	UCBI	Mon, Jun 19, 2017	28.36	28.57	27.51	27.72
1509	NASDAQ	UCBI	Fri, Jun 16, 2017	27.85	28.23	27.71	28.19
1508	NASDAQ	UCBI	Thu, Jun 15, 2017	27.72	28.38	27.70	28.02
1507	NASDAQ	UCBI	Wed, Jun 14, 2017	27.79	28.02	27.52	27.98
1506	NASDAQ	UCBI	Tue, Jun 13, 2017	27.71	28.45	27.68	28.05
1505	NASDAQ	UCBI	Mon, Jun 12, 2017	27.67	28.24	27.29	27.67
1504	NASDAQ	UCBI	Fri, Jun 9, 2017	26.86	27.76	26.67	27.68
1503	NASDAQ	UCBI	Thu, Jun 8, 2017	25.89	27.14	25.70	26.59
1502	NASDAQ	UCBI	Wed, Jun 7, 2017	25.64	26.03	25.60	25.87
1501	NASDAQ	UCBI	Tue, Jun 6, 2017	25.56	25.83	25.39	25.60
1500	NASDAQ	UCBI	Mon, Jun 5, 2017	26.00	26.32	25.85	25.86
1499	NASDAQ	UCBI	Fri, Jun 2, 2017	25.99	26.34	25.80	25.95
1498	NASDAQ	UCBI	Thu, Jun 1, 2017	25.93	26.28	25.53	26.27
1497	NASDAQ	UCBI	Wed, May 31, 2017	26.25	26.25	25.51	25.77
1496	NASDAQ	UCBI	Tue, May 30, 2017	26.36	26.47	25.89	26.15
1495	NASDAQ	UCBI	Fri, May 26, 2017	26.88	26.88	26.36	26.55
1494	NASDAQ	UCBI	Thu, May 25, 2017	27.01	27.21	26.72	26.87
1493	NASDAQ	UCBI	Wed, May 24, 2017	26.83	26.97	26.56	26.90
1492	NASDAQ	UCBI	Tue, May 23, 2017	26.44	26.97	26.14	26.83
1491	NASDAQ	UCBI	Mon, May 22, 2017	26.28	26.47	26.09	26.42
1490	NASDAQ	UCBI	Fri, May 19, 2017	26.42	26.79	26.18	26.21
1489	NASDAQ	UCBI	Thu, May 18, 2017	26.29	26.78	26.29	26.45
1488	NASDAQ	UCBI	Wed, May 17, 2017	27.18	27.50	26.13	26.33
1487	NASDAQ	UCBI	Tue, May 16, 2017	27.81	28.02	27.49	27.98
1486	NASDAQ	UCBI	Mon, May 15, 2017	27.39	27.89	27.39	27.81
1485	NASDAQ	UCBI	Fri, May 12, 2017	27.08	27.35	26.79	27.33
1484	NASDAQ	UCBI	Thu, May 11, 2017	27.47	27.58	26.90	27.26
1483	NASDAQ	UCBI	Wed, May 10, 2017	27.55	27.72	27.32	27.66
1482	NASDAQ	UCBI	Tue, May 9, 2017	27.80	28.09	27.42	27.61
1481	NASDAQ	UCBI	Mon, May 8, 2017	27.89	27.98	27.57	27.79
1480	NASDAQ	UCBI	Fri, May 5, 2017	28.03	28.03	27.66	27.94
1479	NASDAQ	UCBI	Thu, May 4, 2017	27.88	28.14	27.62	27.92
1478	NASDAQ	UCBI	Wed, May 3, 2017	27.51	27.57	27.12	27.54
1477	NASDAQ	UCBI	Tue, May 2, 2017	27.69	27.69	26.91	27.12
1476	NASDAQ	UCBI	Mon, May 1, 2017	27.48	27.80	27.20	27.69
1475	NASDAQ	UCBI	Fri, Apr 28, 2017	28.18	28.30	27.34	27.35
1474	NASDAQ	UCBI	Thu, Apr 27, 2017	28.36	28.36	27.89	28.22
1473	NASDAQ	UCBI	Wed, Apr 26, 2017	27.10	28.34	27.09	28.19
1472	NASDAQ	UCBI	Tue, Apr 25, 2017	28.00	28.19	27.68	27.84
1471	NASDAQ	UCBI	Mon, Apr 24, 2017	27.71	28.15	27.46	27.67
1470	NASDAQ	UCBI	Fri, Apr 21, 2017	27.20	27.35	26.63	27.02
1469	NASDAQ	UCBI	Thu, Apr 20, 2017	26.97	27.26	26.01	27.22
1468	NASDAQ	UCBI	Wed, Apr 19, 2017	26.43	26.89	26.43	26.70
1467	NASDAQ	UCBI	Tue, Apr 18, 2017	26.12	27.28	25.80	26.19
1466	NASDAQ	UCBI	Mon, Apr 17, 2017	25.80	26.17	25.52	26.14
1465	NASDAQ	UCBI	Thu, Apr 13, 2017	26.18	26.35	25.63	25.63
1464	NASDAQ	UCBI	Wed, Apr 12, 2017	26.75	26.93	26.23	26.32
1463	NASDAQ	UCBI	Tue, Apr 11, 2017	26.29	26.84	26.23	26.81
1462	NASDAQ	UCBI	Mon, Apr 10, 2017	26.95	27.00	26.28	26.48
1461	NASDAQ	UCBI	Fri, Apr 7, 2017	26.68	26.83	26.43	26.69
1460	NASDAQ	UCBI	Thu, Apr 6, 2017	26.36	26.89	26.13	26.85
1459	NASDAQ	UCBI	Wed, Apr 5, 2017	27.16	27.36	26.27	26.30
1458	NASDAQ	UCBI	Tue, Apr 4, 2017	26.91	27.19	26.77	26.87
1457	NASDAQ	UCBI	Mon, Apr 3, 2017	27.71	27.90	26.89	26.98
1456	NASDAQ	UCBI	Fri, Mar 31, 2017	27.85	28.05	27.63	27.69
1455	NASDAQ	UCBI	Thu, Mar 30, 2017	26.87	27.96	26.87	27.95
1454	NASDAQ	UCBI	Wed, Mar 29, 2017	26.95	27.04	26.62	26.81
1453	NASDAQ	UCBI	Tue, Mar 28, 2017	26.35	27.12	25.29	27.00
1452	NASDAQ	UCBI	Mon, Mar 27, 2017	25.95	26.55	25.57	26.44
1451	NASDAQ	UCBI	Fri, Mar 24, 2017	26.61	26.82	26.24	26.58
1450	NASDAQ	UCBI	Thu, Mar 23, 2017	26.27	26.94	26.11	26.51
1449	NASDAQ	UCBI	Wed, Mar 22, 2017	26.32	26.99	25.94	26.32
1448	NASDAQ	UCBI	Tue, Mar 21, 2017	28.94	29.00	26.52	26.54
1447	NASDAQ	UCBI	Mon, Mar 20, 2017	28.81	28.91	28.53	28.74
1446	NASDAQ	UCBI	Fri, Mar 17, 2017	28.72	29.06	28.53	28.92
1445	NASDAQ	UCBI	Thu, Mar 16, 2017	28.73	29.03	28.61	28.78
1444	NASDAQ	UCBI	Wed, Mar 15, 2017	28.87	29.15	28.54	28.61
1443	NASDAQ	UCBI	Tue, Mar 14, 2017	28.86	28.86	28.27	28.73
1442	NASDAQ	UCBI	Mon, Mar 13, 2017	28.45	29.28	28.40	29.06
1441	NASDAQ	UCBI	Fri, Mar 10, 2017	28.81	28.81	28.32	28.54
1440	NASDAQ	UCBI	Thu, Mar 9, 2017	28.44	28.90	28.42	28.64
1439	NASDAQ	UCBI	Wed, Mar 8, 2017	29.12	29.36	28.41	28.43
1438	NASDAQ	UCBI	Tue, Mar 7, 2017	28.87	29.14	28.62	28.82
1437	NASDAQ	UCBI	Mon, Mar 6, 2017	28.88	29.00	28.58	28.84
1436	NASDAQ	UCBI	Fri, Mar 3, 2017	29.01	29.27	28.83	29.16
1435	NASDAQ	UCBI	Thu, Mar 2, 2017	29.57	29.58	28.83	28.87
1434	NASDAQ	UCBI	Wed, Mar 1, 2017	29.54	29.84	29.37	29.55
1433	NASDAQ	UCBI	Tue, Feb 28, 2017	29.36	29.39	28.89	28.89
1432	NASDAQ	UCBI	Mon, Feb 27, 2017	29.29	29.50	29.08	29.48
1431	NASDAQ	UCBI	Fri, Feb 24, 2017	29.07	29.33	29.00	29.32
1430	NASDAQ	UCBI	Thu, Feb 23, 2017	29.54	29.56	29.14	29.50
1429	NASDAQ	UCBI	Wed, Feb 22, 2017	29.29	29.51	29.15	29.48
1428	NASDAQ	UCBI	Tue, Feb 21, 2017	29.28	29.41	29.09	29.38
1427	NASDAQ	UCBI	Fri, Feb 17, 2017	28.89	29.16	28.58	29.12
1426	NASDAQ	UCBI	Thu, Feb 16, 2017	28.75	29.00	28.41	29.00
1425	NASDAQ	UCBI	Wed, Feb 15, 2017	28.92	29.00	28.70	28.76
1424	NASDAQ	UCBI	Tue, Feb 14, 2017	28.54	29.04	28.24	28.76
1423	NASDAQ	UCBI	Mon, Feb 13, 2017	28.64	28.89	28.04	28.50
1422	NASDAQ	UCBI	Fri, Feb 10, 2017	28.72	28.80	28.29	28.46
1421	NASDAQ	UCBI	Thu, Feb 9, 2017	28.17	28.62	28.06	28.45
1420	NASDAQ	UCBI	Wed, Feb 8, 2017	28.18	28.42	27.82	28.10
1419	NASDAQ	UCBI	Tue, Feb 7, 2017	28.48	28.53	28.09	28.38
1418	NASDAQ	UCBI	Mon, Feb 6, 2017	28.29	28.53	28.19	28.33
1417	NASDAQ	UCBI	Fri, Feb 3, 2017	28.19	28.51	28.04	28.49
1416	NASDAQ	UCBI	Thu, Feb 2, 2017	27.87	28.06	27.59	27.75
1415	NASDAQ	UCBI	Wed, Feb 1, 2017	28.54	28.83	28.00	28.07
1414	NASDAQ	UCBI	Tue, Jan 31, 2017	27.76	28.23	27.64	28.13
1413	NASDAQ	UCBI	Mon, Jan 30, 2017	28.41	28.50	27.71	27.89
1412	NASDAQ	UCBI	Fri, Jan 27, 2017	29.06	29.12	28.61	28.61
1411	NASDAQ	UCBI	Thu, Jan 26, 2017	29.06	29.13	28.80	28.97
1410	NASDAQ	UCBI	Wed, Jan 25, 2017	29.26	29.37	27.95	29.00
1409	NASDAQ	UCBI	Tue, Jan 24, 2017	27.96	28.57	27.87	28.47
1408	NASDAQ	UCBI	Mon, Jan 23, 2017	27.80	27.96	27.55	27.83
1407	NASDAQ	UCBI	Fri, Jan 20, 2017	27.71	28.14	27.71	27.90
1406	NASDAQ	UCBI	Thu, Jan 19, 2017	28.10	28.10	27.65	27.71
1405	NASDAQ	UCBI	Wed, Jan 18, 2017	27.98	28.05	27.73	27.97
1404	NASDAQ	UCBI	Tue, Jan 17, 2017	28.39	28.41	27.78	27.81
1403	NASDAQ	UCBI	Fri, Jan 13, 2017	28.63	29.28	28.53	28.69
1402	NASDAQ	UCBI	Thu, Jan 12, 2017	29.20	29.20	28.11	28.42
1401	NASDAQ	UCBI	Wed, Jan 11, 2017	29.04	29.30	28.61	29.29
1400	NASDAQ	UCBI	Tue, Jan 10, 2017	28.61	29.12	28.45	29.03
1399	NASDAQ	UCBI	Mon, Jan 9, 2017	29.03	29.03	28.34	28.44
1398	NASDAQ	UCBI	Fri, Jan 6, 2017	29.64	29.72	29.23	29.27
1397	NASDAQ	UCBI	Thu, Jan 5, 2017	29.74	29.96	29.14	29.51
1396	NASDAQ	UCBI	Wed, Jan 4, 2017	29.62	30.15	29.36	29.90
1395	NASDAQ	UCBI	Tue, Jan 3, 2017	30.19	30.47	29.36	29.69
1394	NASDAQ	UCBI	Fri, Dec 30, 2016	29.57	29.68	29.39	29.62
1393	NASDAQ	UCBI	Thu, Dec 29, 2016	29.68	29.89	29.29	29.51
1392	NASDAQ	UCBI	Wed, Dec 28, 2016	29.93	30.06	29.47	29.65
1391	NASDAQ	UCBI	Tue, Dec 27, 2016	29.62	29.86	29.49	29.83
1390	NASDAQ	UCBI	Fri, Dec 23, 2016	29.51	29.54	29.21	29.47
1389	NASDAQ	UCBI	Thu, Dec 22, 2016	29.39	29.63	29.31	29.41
1388	NASDAQ	UCBI	Wed, Dec 21, 2016	29.55	29.68	29.37	29.48
1387	NASDAQ	UCBI	Tue, Dec 20, 2016	29.08	29.59	28.45	29.50
1386	NASDAQ	UCBI	Mon, Dec 19, 2016	28.86	29.13	28.46	28.79
1385	NASDAQ	UCBI	Fri, Dec 16, 2016	29.11	29.56	28.73	29.11
1384	NASDAQ	UCBI	Thu, Dec 15, 2016	28.98	29.49	28.55	29.15
1383	NASDAQ	UCBI	Wed, Dec 14, 2016	29.06	29.51	28.87	29.03
1382	NASDAQ	UCBI	Tue, Dec 13, 2016	29.07	29.35	28.91	29.32
1381	NASDAQ	UCBI	Mon, Dec 12, 2016	29.89	30.03	28.85	29.01
1380	NASDAQ	UCBI	Fri, Dec 9, 2016	30.02	30.11	29.63	29.98
1379	NASDAQ	UCBI	Thu, Dec 8, 2016	29.44	30.22	29.35	29.91
1378	NASDAQ	UCBI	Wed, Dec 7, 2016	29.00	29.24	28.68	29.23
1377	NASDAQ	UCBI	Tue, Dec 6, 2016	28.50	28.98	28.30	28.97
1376	NASDAQ	UCBI	Mon, Dec 5, 2016	27.76	28.53	27.76	28.50
1375	NASDAQ	UCBI	Fri, Dec 2, 2016	27.40	27.69	27.01	27.61
1374	NASDAQ	UCBI	Thu, Dec 1, 2016	27.21	27.59	27.14	27.52
1373	NASDAQ	UCBI	Wed, Nov 30, 2016	27.25	27.50	27.03	27.18
1372	NASDAQ	UCBI	Tue, Nov 29, 2016	26.32	26.96	26.30	26.79
1371	NASDAQ	UCBI	Mon, Nov 28, 2016	26.95	27.10	26.58	26.66
1370	NASDAQ	UCBI	Fri, Nov 25, 2016	27.15	27.15	26.99	27.09
1369	NASDAQ	UCBI	Wed, Nov 23, 2016	26.95	27.28	26.83	27.18
1368	NASDAQ	UCBI	Tue, Nov 22, 2016	26.56	27.09	26.43	27.05
1367	NASDAQ	UCBI	Mon, Nov 21, 2016	26.70	26.70	26.06	26.45
1366	NASDAQ	UCBI	Fri, Nov 18, 2016	26.30	26.57	26.23	26.53
1365	NASDAQ	UCBI	Thu, Nov 17, 2016	26.06	26.34	25.84	26.27
1364	NASDAQ	UCBI	Wed, Nov 16, 2016	25.76	25.98	25.64	25.86
1363	NASDAQ	UCBI	Tue, Nov 15, 2016	25.44	26.09	24.91	25.99
1362	NASDAQ	UCBI	Mon, Nov 14, 2016	25.00	25.91	24.92	25.58
1361	NASDAQ	UCBI	Fri, Nov 11, 2016	23.95	24.91	23.92	24.89
1360	NASDAQ	UCBI	Thu, Nov 10, 2016	23.26	24.35	23.20	24.04
1359	NASDAQ	UCBI	Wed, Nov 9, 2016	22.11	23.24	22.08	23.14
1358	NASDAQ	UCBI	Tue, Nov 8, 2016	21.85	22.05	21.73	21.99
1357	NASDAQ	UCBI	Mon, Nov 7, 2016	21.73	21.96	21.65	21.87
1356	NASDAQ	UCBI	Fri, Nov 4, 2016	21.19	21.40	21.01	21.27
1355	NASDAQ	UCBI	Thu, Nov 3, 2016	21.31	21.44	21.11	21.18
1354	NASDAQ	UCBI	Wed, Nov 2, 2016	21.52	21.60	21.09	21.16
1353	NASDAQ	UCBI	Tue, Nov 1, 2016	21.60	21.69	21.43	21.57
1352	NASDAQ	UCBI	Mon, Oct 31, 2016	21.42	21.67	21.30	21.57
1351	NASDAQ	UCBI	Fri, Oct 28, 2016	21.30	21.37	21.07	21.30
1350	NASDAQ	UCBI	Thu, Oct 27, 2016	20.85	21.46	20.26	21.32
1349	NASDAQ	UCBI	Wed, Oct 26, 2016	21.30	21.41	21.09	21.28
1348	NASDAQ	UCBI	Tue, Oct 25, 2016	21.25	21.35	21.09	21.31
1347	NASDAQ	UCBI	Mon, Oct 24, 2016	21.19	21.33	21.17	21.30
1346	NASDAQ	UCBI	Fri, Oct 21, 2016	20.91	21.13	20.68	20.99
1345	NASDAQ	UCBI	Thu, Oct 20, 2016	21.21	21.31	21.01	21.10
1344	NASDAQ	UCBI	Wed, Oct 19, 2016	21.08	21.33	21.06	21.22
1343	NASDAQ	UCBI	Tue, Oct 18, 2016	21.33	21.40	20.99	21.02
1342	NASDAQ	UCBI	Mon, Oct 17, 2016	21.08	21.22	21.01	21.08
1341	NASDAQ	UCBI	Fri, Oct 14, 2016	21.27	21.45	21.09	21.12
1340	NASDAQ	UCBI	Thu, Oct 13, 2016	21.27	21.27	20.80	21.04
1339	NASDAQ	UCBI	Wed, Oct 12, 2016	21.49	21.59	21.38	21.43
1338	NASDAQ	UCBI	Tue, Oct 11, 2016	21.72	21.81	21.32	21.46
1337	NASDAQ	UCBI	Mon, Oct 10, 2016	21.58	21.77	21.58	21.75
1336	NASDAQ	UCBI	Fri, Oct 7, 2016	21.39	21.51	21.17	21.45
1335	NASDAQ	UCBI	Thu, Oct 6, 2016	21.61	21.99	21.25	21.41
1334	NASDAQ	UCBI	Wed, Oct 5, 2016	20.85	21.27	20.85	21.19
1333	NASDAQ	UCBI	Tue, Oct 4, 2016	20.76	20.97	20.71	20.81
1332	NASDAQ	UCBI	Mon, Oct 3, 2016	20.83	21.03	20.66	20.76
1331	NASDAQ	UCBI	Fri, Sep 30, 2016	20.57	21.11	20.51	21.02
1330	NASDAQ	UCBI	Thu, Sep 29, 2016	20.90	21.03	20.54	20.57
1329	NASDAQ	UCBI	Wed, Sep 28, 2016	20.60	20.88	20.53	20.87
1328	NASDAQ	UCBI	Tue, Sep 27, 2016	20.26	20.59	20.12	20.57
1327	NASDAQ	UCBI	Mon, Sep 26, 2016	20.67	20.68	20.34	20.35
1326	NASDAQ	UCBI	Fri, Sep 23, 2016	20.71	21.03	20.56	20.80
1325	NASDAQ	UCBI	Thu, Sep 22, 2016	20.61	20.85	20.51	20.85
1324	NASDAQ	UCBI	Wed, Sep 21, 2016	20.38	20.59	20.27	20.54
1323	NASDAQ	UCBI	Tue, Sep 20, 2016	20.45	20.53	20.28	20.29
1322	NASDAQ	UCBI	Mon, Sep 19, 2016	20.55	20.69	20.31	20.41
1321	NASDAQ	UCBI	Fri, Sep 16, 2016	20.68	20.68	20.41	20.47
1320	NASDAQ	UCBI	Thu, Sep 15, 2016	20.37	20.75	20.37	20.70
1319	NASDAQ	UCBI	Wed, Sep 14, 2016	20.58	20.74	20.36	20.37
1318	NASDAQ	UCBI	Tue, Sep 13, 2016	20.68	20.76	20.46	20.61
1317	NASDAQ	UCBI	Mon, Sep 12, 2016	20.72	21.07	20.53	21.00
1316	NASDAQ	UCBI	Fri, Sep 9, 2016	20.91	21.07	20.82	20.83
1315	NASDAQ	UCBI	Thu, Sep 8, 2016	20.96	21.05	20.87	20.96
1314	NASDAQ	UCBI	Wed, Sep 7, 2016	20.69	21.00	20.68	20.98
1313	NASDAQ	UCBI	Tue, Sep 6, 2016	21.09	21.10	20.66	20.77
1312	NASDAQ	UCBI	Fri, Sep 2, 2016	20.90	21.06	20.72	21.04
1311	NASDAQ	UCBI	Thu, Sep 1, 2016	21.00	21.13	20.67	20.84
1310	NASDAQ	UCBI	Wed, Aug 31, 2016	20.99	21.00	20.76	20.98
1309	NASDAQ	UCBI	Tue, Aug 30, 2016	20.71	21.00	20.71	21.00
1308	NASDAQ	UCBI	Mon, Aug 29, 2016	20.48	20.78	20.46	20.69
1307	NASDAQ	UCBI	Fri, Aug 26, 2016	20.21	20.52	20.16	20.48
1306	NASDAQ	UCBI	Thu, Aug 25, 2016	20.02	20.23	20.02	20.22
1305	NASDAQ	UCBI	Wed, Aug 24, 2016	20.01	20.12	19.92	20.10
1304	NASDAQ	UCBI	Tue, Aug 23, 2016	20.06	20.12	19.95	19.97
1303	NASDAQ	UCBI	Mon, Aug 22, 2016	19.86	20.03	19.75	20.02
1302	NASDAQ	UCBI	Fri, Aug 19, 2016	19.83	19.86	19.63	19.80
1301	NASDAQ	UCBI	Thu, Aug 18, 2016	19.75	19.87	19.61	19.83
1300	NASDAQ	UCBI	Wed, Aug 17, 2016	19.69	19.86	19.60	19.73
1299	NASDAQ	UCBI	Tue, Aug 16, 2016	19.85	19.85	19.63	19.75
1298	NASDAQ	UCBI	Mon, Aug 15, 2016	19.80	19.96	19.80	19.89
1297	NASDAQ	UCBI	Fri, Aug 12, 2016	19.72	19.82	19.49	19.81
1296	NASDAQ	UCBI	Thu, Aug 11, 2016	19.74	19.84	19.63	19.77
1295	NASDAQ	UCBI	Wed, Aug 10, 2016	19.94	19.96	19.62	19.70
1294	NASDAQ	UCBI	Tue, Aug 9, 2016	19.78	19.96	19.75	19.95
1293	NASDAQ	UCBI	Mon, Aug 8, 2016	19.89	19.98	19.65	19.76
1292	NASDAQ	UCBI	Fri, Aug 5, 2016	19.36	19.87	19.25	19.85
1291	NASDAQ	UCBI	Thu, Aug 4, 2016	19.03	19.21	19.03	19.15
1290	NASDAQ	UCBI	Wed, Aug 3, 2016	18.86	19.09	18.86	19.09
1289	NASDAQ	UCBI	Tue, Aug 2, 2016	19.05	19.11	18.78	18.91
1288	NASDAQ	UCBI	Mon, Aug 1, 2016	19.28	19.36	19.09	19.11
1287	NASDAQ	UCBI	Fri, Jul 29, 2016	19.41	19.50	19.22	19.24
1286	NASDAQ	UCBI	Thu, Jul 28, 2016	19.43	19.54	19.22	19.45
1285	NASDAQ	UCBI	Wed, Jul 27, 2016	19.49	19.53	19.16	19.41
1284	NASDAQ	UCBI	Tue, Jul 26, 2016	18.94	19.16	18.90	19.16
1283	NASDAQ	UCBI	Mon, Jul 25, 2016	19.12	19.21	18.96	18.96
1282	NASDAQ	UCBI	Fri, Jul 22, 2016	19.00	19.23	18.80	19.20
1281	NASDAQ	UCBI	Thu, Jul 21, 2016	19.09	19.22	18.92	18.96
1280	NASDAQ	UCBI	Wed, Jul 20, 2016	19.19	19.25	19.07	19.14
1279	NASDAQ	UCBI	Tue, Jul 19, 2016	19.13	19.41	19.13	19.14
1278	NASDAQ	UCBI	Mon, Jul 18, 2016	19.20	19.31	19.11	19.24
1277	NASDAQ	UCBI	Fri, Jul 15, 2016	19.33	19.36	19.13	19.25
1276	NASDAQ	UCBI	Thu, Jul 14, 2016	19.17	19.38	19.05	19.19
1275	NASDAQ	UCBI	Wed, Jul 13, 2016	18.94	19.20	18.54	18.92
1274	NASDAQ	UCBI	Tue, Jul 12, 2016	18.94	19.11	18.91	18.92
1273	NASDAQ	UCBI	Mon, Jul 11, 2016	18.64	18.88	18.56	18.69
1272	NASDAQ	UCBI	Fri, Jul 8, 2016	18.40	18.67	18.28	18.52
1271	NASDAQ	UCBI	Thu, Jul 7, 2016	17.91	18.30	17.90	18.14
1270	NASDAQ	UCBI	Wed, Jul 6, 2016	17.53	17.99	17.42	17.85
1269	NASDAQ	UCBI	Tue, Jul 5, 2016	17.72	18.12	17.54	17.72
1268	NASDAQ	UCBI	Fri, Jul 1, 2016	18.17	18.28	17.87	17.96
1267	NASDAQ	UCBI	Thu, Jun 30, 2016	18.08	18.29	17.87	18.29
1266	NASDAQ	UCBI	Wed, Jun 29, 2016	17.68	17.99	17.64	17.96
1265	NASDAQ	UCBI	Tue, Jun 28, 2016	17.50	17.65	17.29	17.53
1264	NASDAQ	UCBI	Mon, Jun 27, 2016	17.71	17.71	17.07	17.20
1263	NASDAQ	UCBI	Fri, Jun 24, 2016	18.58	18.69	17.98	18.00
1262	NASDAQ	UCBI	Thu, Jun 23, 2016	19.31	19.62	19.16	19.60
1261	NASDAQ	UCBI	Wed, Jun 22, 2016	19.18	19.31	18.98	19.05
1260	NASDAQ	UCBI	Tue, Jun 21, 2016	18.95	19.18	18.76	19.16
1259	NASDAQ	UCBI	Mon, Jun 20, 2016	18.98	19.30	18.78	18.89
1258	NASDAQ	UCBI	Fri, Jun 17, 2016	18.63	18.86	18.57	18.72
1257	NASDAQ	UCBI	Thu, Jun 16, 2016	18.61	18.74	18.43	18.57
1256	NASDAQ	UCBI	Wed, Jun 15, 2016	18.68	19.03	18.59	18.72
1255	NASDAQ	UCBI	Tue, Jun 14, 2016	18.93	19.13	18.59	18.65
1254	NASDAQ	UCBI	Mon, Jun 13, 2016	19.21	19.39	18.93	18.95
1253	NASDAQ	UCBI	Fri, Jun 10, 2016	19.37	19.53	19.24	19.38
1252	NASDAQ	UCBI	Thu, Jun 9, 2016	19.65	19.73	19.45	19.65
1251	NASDAQ	UCBI	Wed, Jun 8, 2016	19.67	19.80	19.62	19.72
1250	NASDAQ	UCBI	Tue, Jun 7, 2016	19.93	19.93	19.67	19.71
1249	NASDAQ	UCBI	Mon, Jun 6, 2016	19.66	20.05	19.58	19.96
1248	NASDAQ	UCBI	Fri, Jun 3, 2016	20.00	20.25	19.45	19.66
1247	NASDAQ	UCBI	Thu, Jun 2, 2016	20.17	20.25	20.05	20.25
1246	NASDAQ	UCBI	Wed, Jun 1, 2016	19.99	20.25	19.85	20.22
1245	NASDAQ	UCBI	Tue, May 31, 2016	20.25	20.32	20.06	20.13
1244	NASDAQ	UCBI	Fri, May 27, 2016	20.11	20.24	19.97	20.24
1243	NASDAQ	UCBI	Thu, May 26, 2016	20.27	20.29	20.03	20.08
1242	NASDAQ	UCBI	Wed, May 25, 2016	20.00	20.41	19.96	20.29
1241	NASDAQ	UCBI	Tue, May 24, 2016	19.83	20.11	19.74	19.94
1240	NASDAQ	UCBI	Mon, May 23, 2016	19.48	19.87	19.48	19.65
1239	NASDAQ	UCBI	Fri, May 20, 2016	19.55	19.75	19.48	19.50
1238	NASDAQ	UCBI	Thu, May 19, 2016	19.62	19.86	19.31	19.44
1237	NASDAQ	UCBI	Wed, May 18, 2016	19.30	19.88	19.30	19.75
1236	NASDAQ	UCBI	Tue, May 17, 2016	19.56	19.75	19.29	19.30
1235	NASDAQ	UCBI	Mon, May 16, 2016	19.53	19.72	19.48	19.59
1234	NASDAQ	UCBI	Fri, May 13, 2016	19.68	19.82	19.34	19.49
1233	NASDAQ	UCBI	Thu, May 12, 2016	19.67	19.84	19.49	19.71
1232	NASDAQ	UCBI	Wed, May 11, 2016	19.69	19.89	19.56	19.60
1231	NASDAQ	UCBI	Tue, May 10, 2016	19.65	19.92	19.60	19.76
1230	NASDAQ	UCBI	Mon, May 9, 2016	19.63	19.69	19.36	19.56
1229	NASDAQ	UCBI	Fri, May 6, 2016	19.42	19.65	19.42	19.59
1228	NASDAQ	UCBI	Thu, May 5, 2016	19.72	19.79	19.50	19.56
1227	NASDAQ	UCBI	Wed, May 4, 2016	19.56	19.81	19.40	19.70
1226	NASDAQ	UCBI	Tue, May 3, 2016	19.42	19.74	19.25	19.61
1225	NASDAQ	UCBI	Mon, May 2, 2016	20.24	20.45	19.95	20.22
1224	NASDAQ	UCBI	Fri, Apr 29, 2016	20.10	20.43	19.97	20.13
1223	NASDAQ	UCBI	Thu, Apr 28, 2016	20.18	20.37	20.00	20.09
1222	NASDAQ	UCBI	Wed, Apr 27, 2016	19.68	20.60	19.25	20.25
1221	NASDAQ	UCBI	Tue, Apr 26, 2016	20.11	20.40	19.90	20.23
1220	NASDAQ	UCBI	Mon, Apr 25, 2016	20.14	20.14	19.77	20.04
1219	NASDAQ	UCBI	Fri, Apr 22, 2016	19.93	20.18	19.86	20.14
1218	NASDAQ	UCBI	Thu, Apr 21, 2016	19.88	19.99	19.69	19.89
1217	NASDAQ	UCBI	Wed, Apr 20, 2016	19.80	19.91	19.59	19.88
1216	NASDAQ	UCBI	Tue, Apr 19, 2016	19.64	19.76	19.55	19.71
1215	NASDAQ	UCBI	Mon, Apr 18, 2016	19.25	19.62	19.20	19.56
1214	NASDAQ	UCBI	Fri, Apr 15, 2016	19.32	19.49	19.30	19.35
1213	NASDAQ	UCBI	Thu, Apr 14, 2016	19.20	19.62	19.11	19.36
1212	NASDAQ	UCBI	Wed, Apr 13, 2016	18.73	19.24	18.73	19.22
1211	NASDAQ	UCBI	Tue, Apr 12, 2016	18.26	18.63	18.26	18.55
1210	NASDAQ	UCBI	Mon, Apr 11, 2016	18.03	18.48	18.03	18.22
1209	NASDAQ	UCBI	Fri, Apr 8, 2016	18.03	18.24	17.88	17.96
1208	NASDAQ	UCBI	Thu, Apr 7, 2016	18.17	18.18	17.69	17.83
1207	NASDAQ	UCBI	Wed, Apr 6, 2016	18.23	18.36	18.11	18.26
1206	NASDAQ	UCBI	Tue, Apr 5, 2016	18.27	18.27	18.27	18.23
1205	NASDAQ	UCBI	Mon, Apr 4, 2016	18.42	18.44	18.23	18.27
1204	NASDAQ	UCBI	Fri, Apr 1, 2016	18.45	18.48	18.13	18.45
1203	NASDAQ	UCBI	Thu, Mar 31, 2016	18.53	18.65	18.33	18.58
1202	NASDAQ	UCBI	Wed, Mar 30, 2016	18.68	18.93	18.49	18.58
1201	NASDAQ	UCBI	Tue, Mar 29, 2016	18.06	18.59	17.95	18.16
1200	NASDAQ	UCBI	Mon, Mar 28, 2016	18.41	18.56	18.11	18.16
1199	NASDAQ	UCBI	Thu, Mar 24, 2016	18.33	18.33	18.33	18.34
1198	NASDAQ	UCBI	Wed, Mar 23, 2016	18.67	18.76	18.33	18.33
1197	NASDAQ	UCBI	Tue, Mar 22, 2016	18.46	18.77	18.31	18.67
1196	NASDAQ	UCBI	Mon, Mar 21, 2016	18.41	18.54	18.21	18.42
1195	NASDAQ	UCBI	Fri, Mar 18, 2016	18.46	18.68	18.20	18.41
1194	NASDAQ	UCBI	Thu, Mar 17, 2016	17.82	18.40	17.63	18.32
1193	NASDAQ	UCBI	Wed, Mar 16, 2016	18.08	18.27	17.73	17.87
1192	NASDAQ	UCBI	Tue, Mar 15, 2016	18.35	18.35	18.35	18.12
1191	NASDAQ	UCBI	Mon, Mar 14, 2016	18.28	18.44	18.16	18.35
1190	NASDAQ	UCBI	Fri, Mar 11, 2016	18.19	18.34	18.18	18.30
1189	NASDAQ	UCBI	Thu, Mar 10, 2016	18.34	18.46	17.86	18.27
1188	NASDAQ	UCBI	Wed, Mar 9, 2016	18.46	18.46	18.46	18.27
1187	NASDAQ	UCBI	Tue, Mar 8, 2016	18.67	18.81	18.40	18.76
1186	NASDAQ	UCBI	Mon, Mar 7, 2016	18.49	18.77	18.43	18.76
1185	NASDAQ	UCBI	Fri, Mar 4, 2016	18.52	18.52	18.52	18.60
1184	NASDAQ	UCBI	Thu, Mar 3, 2016	18.35	18.35	18.35	18.52
1183	NASDAQ	UCBI	Wed, Mar 2, 2016	17.99	18.37	17.93	18.03
1182	NASDAQ	UCBI	Tue, Mar 1, 2016	17.31	17.31	17.31	18.03
1181	NASDAQ	UCBI	Mon, Feb 29, 2016	17.39	17.66	17.27	17.31
1180	NASDAQ	UCBI	Fri, Feb 26, 2016	17.13	17.13	17.13	17.42
1179	NASDAQ	UCBI	Thu, Feb 25, 2016	16.71	17.14	16.66	17.13
1178	NASDAQ	UCBI	Wed, Feb 24, 2016	16.48	16.74	16.26	16.67
1177	NASDAQ	UCBI	Tue, Feb 23, 2016	16.89	16.94	16.57	16.76
1176	NASDAQ	UCBI	Mon, Feb 22, 2016	16.84	17.01	16.68	16.97
1175	NASDAQ	UCBI	Fri, Feb 19, 2016	16.25	16.94	16.25	16.63
1174	NASDAQ	UCBI	Thu, Feb 18, 2016	16.90	17.07	16.20	16.28
1173	NASDAQ	UCBI	Wed, Feb 17, 2016	17.19	17.19	16.82	16.87
1172	NASDAQ	UCBI	Tue, Feb 16, 2016	17.18	17.35	16.81	17.03
1171	NASDAQ	UCBI	Fri, Feb 12, 2016	16.37	17.00	16.23	16.92
1170	NASDAQ	UCBI	Thu, Feb 11, 2016	16.65	16.76	15.74	16.05
1169	NASDAQ	UCBI	Wed, Feb 10, 2016	16.87	17.22	16.73	17.03
1168	NASDAQ	UCBI	Tue, Feb 9, 2016	16.39	16.85	16.39	16.73
1167	NASDAQ	UCBI	Mon, Feb 8, 2016	16.76	16.80	16.37	16.64
1166	NASDAQ	UCBI	Fri, Feb 5, 2016	17.32	17.52	16.96	16.99
1165	NASDAQ	UCBI	Thu, Feb 4, 2016	17.37	17.71	17.16	17.28
1164	NASDAQ	UCBI	Wed, Feb 3, 2016	17.49	17.51	16.94	17.40
1163	NASDAQ	UCBI	Tue, Feb 2, 2016	17.81	17.86	17.29	17.39
1162	NASDAQ	UCBI	Mon, Feb 1, 2016	17.97	18.11	17.72	18.04
1161	NASDAQ	UCBI	Fri, Jan 29, 2016	17.72	18.08	17.62	18.06
1160	NASDAQ	UCBI	Thu, Jan 28, 2016	17.48	17.74	17.44	17.67
1159	NASDAQ	UCBI	Wed, Jan 27, 2016	17.04	17.64	17.01	17.27
1158	NASDAQ	UCBI	Tue, Jan 26, 2016	16.90	17.28	16.78	17.07
1157	NASDAQ	UCBI	Mon, Jan 25, 2016	17.10	17.22	16.70	16.78
1156	NASDAQ	UCBI	Fri, Jan 22, 2016	17.25	17.41	17.01	17.27
1155	NASDAQ	UCBI	Thu, Jan 21, 2016	16.95	17.19	16.53	16.98
1154	NASDAQ	UCBI	Wed, Jan 20, 2016	17.00	17.36	16.54	17.09
1153	NASDAQ	UCBI	Tue, Jan 19, 2016	17.69	17.72	17.11	17.26
1152	NASDAQ	UCBI	Fri, Jan 15, 2016	17.08	17.59	16.95	17.53
1151	NASDAQ	UCBI	Thu, Jan 14, 2016	17.59	18.03	17.49	17.65
1150	NASDAQ	UCBI	Wed, Jan 13, 2016	18.17	18.29	17.48	17.56
1149	NASDAQ	UCBI	Tue, Jan 12, 2016	18.20	18.22	17.69	18.10
1148	NASDAQ	UCBI	Mon, Jan 11, 2016	18.17	18.20	17.78	17.99
1147	NASDAQ	UCBI	Fri, Jan 8, 2016	18.64	18.82	18.01	18.04
1146	NASDAQ	UCBI	Thu, Jan 7, 2016	18.54	18.90	18.45	18.46
1145	NASDAQ	UCBI	Wed, Jan 6, 2016	18.68	19.03	18.68	18.88
1144	NASDAQ	UCBI	Tue, Jan 5, 2016	19.12	19.27	19.01	19.03
1143	NASDAQ	UCBI	Mon, Jan 4, 2016	18.98	19.13	18.75	19.06
1142	NASDAQ	UCBI	Thu, Dec 31, 2015	19.65	19.82	19.46	19.49
1141	NASDAQ	UCBI	Wed, Dec 30, 2015	19.94	19.95	19.73	19.73
1140	NASDAQ	UCBI	Tue, Dec 29, 2015	19.79	20.08	19.72	19.97
1139	NASDAQ	UCBI	Mon, Dec 28, 2015	19.65	19.79	19.46	19.71
1138	NASDAQ	UCBI	Thu, Dec 24, 2015	19.57	19.79	19.53	19.70
1137	NASDAQ	UCBI	Wed, Dec 23, 2015	19.47	19.61	19.08	19.53
1136	NASDAQ	UCBI	Tue, Dec 22, 2015	19.25	19.44	18.95	19.38
1135	NASDAQ	UCBI	Mon, Dec 21, 2015	18.91	19.33	18.81	19.18
1134	NASDAQ	UCBI	Fri, Dec 18, 2015	19.42	19.61	18.64	18.80
1133	NASDAQ	UCBI	Thu, Dec 17, 2015	19.79	19.93	18.85	19.51
1132	NASDAQ	UCBI	Wed, Dec 16, 2015	19.58	19.88	19.22	19.69
1131	NASDAQ	UCBI	Tue, Dec 15, 2015	19.06	19.53	18.90	19.40
1130	NASDAQ	UCBI	Mon, Dec 14, 2015	18.89	19.11	18.61	18.82
1129	NASDAQ	UCBI	Fri, Dec 11, 2015	19.03	19.33	18.66	18.86
1128	NASDAQ	UCBI	Thu, Dec 10, 2015	19.39	19.69	19.26	19.50
1127	NASDAQ	UCBI	Wed, Dec 9, 2015	19.50	19.78	19.17	19.45
1126	NASDAQ	UCBI	Tue, Dec 8, 2015	19.83	19.97	19.48	19.58
1125	NASDAQ	UCBI	Mon, Dec 7, 2015	20.21	20.33	19.83	19.93
1124	NASDAQ	UCBI	Fri, Dec 4, 2015	20.29	20.47	20.08	20.22
1123	NASDAQ	UCBI	Thu, Dec 3, 2015	20.80	20.94	20.13	20.15
1122	NASDAQ	UCBI	Wed, Dec 2, 2015	21.28	21.28	20.63	20.63
1121	NASDAQ	UCBI	Tue, Dec 1, 2015	20.94	21.24	20.79	21.19
1120	NASDAQ	UCBI	Mon, Nov 30, 2015	21.17	21.28	20.87	20.88
1119	NASDAQ	UCBI	Fri, Nov 27, 2015	20.93	21.21	20.93	21.07
1118	NASDAQ	UCBI	Wed, Nov 25, 2015	20.94	21.17	20.83	20.99
1117	NASDAQ	UCBI	Tue, Nov 24, 2015	20.85	21.01	20.72	20.91
1116	NASDAQ	UCBI	Mon, Nov 23, 2015	20.72	21.12	20.64	20.92
1115	NASDAQ	UCBI	Fri, Nov 20, 2015	20.35	20.99	20.24	20.83
1114	NASDAQ	UCBI	Thu, Nov 19, 2015	20.86	20.93	20.63	20.82
1113	NASDAQ	UCBI	Wed, Nov 18, 2015	20.88	20.96	20.36	20.93
1112	NASDAQ	UCBI	Tue, Nov 17, 2015	20.71	21.08	20.57	20.64
1111	NASDAQ	UCBI	Mon, Nov 16, 2015	20.45	20.65	20.25	20.56
1110	NASDAQ	UCBI	Fri, Nov 13, 2015	21.00	21.08	20.56	20.59
1109	NASDAQ	UCBI	Thu, Nov 12, 2015	21.19	21.33	20.80	21.01
1108	NASDAQ	UCBI	Wed, Nov 11, 2015	21.74	21.74	21.19	21.20
1107	NASDAQ	UCBI	Tue, Nov 10, 2015	21.59	21.73	21.42	21.60
1106	NASDAQ	UCBI	Mon, Nov 9, 2015	21.66	21.73	21.30	21.56
1105	NASDAQ	UCBI	Fri, Nov 6, 2015	21.36	22.23	21.36	21.59
1104	NASDAQ	UCBI	Thu, Nov 5, 2015	20.54	21.30	20.41	21.19
1103	NASDAQ	UCBI	Wed, Nov 4, 2015	20.50	20.61	20.41	20.58
1102	NASDAQ	UCBI	Tue, Nov 3, 2015	20.55	20.70	20.45	20.48
1101	NASDAQ	UCBI	Mon, Nov 2, 2015	20.16	20.70	20.16	20.63
1100	NASDAQ	UCBI	Fri, Oct 30, 2015	20.80	20.84	20.05	20.16
1099	NASDAQ	UCBI	Thu, Oct 29, 2015	20.66	21.03	20.60	20.74
1098	NASDAQ	UCBI	Wed, Oct 28, 2015	20.38	20.85	20.25	20.70
1097	NASDAQ	UCBI	Tue, Oct 27, 2015	20.33	21.03	20.14	20.26
1096	NASDAQ	UCBI	Mon, Oct 26, 2015	20.55	20.77	20.25	20.74
1095	NASDAQ	UCBI	Fri, Oct 23, 2015	20.40	20.65	19.89	20.62
1094	NASDAQ	UCBI	Thu, Oct 22, 2015	20.09	20.49	20.08	20.37
1093	NASDAQ	UCBI	Wed, Oct 21, 2015	20.46	20.53	19.92	19.94
1092	NASDAQ	UCBI	Tue, Oct 20, 2015	20.35	20.49	20.23	20.39
1091	NASDAQ	UCBI	Mon, Oct 19, 2015	20.16	20.54	20.16	20.27
1090	NASDAQ	UCBI	Fri, Oct 16, 2015	20.37	20.44	20.15	20.31
1089	NASDAQ	UCBI	Thu, Oct 15, 2015	20.02	20.33	19.82	20.29
1088	NASDAQ	UCBI	Wed, Oct 14, 2015	20.34	20.35	19.77	19.84
1087	NASDAQ	UCBI	Tue, Oct 13, 2015	20.55	20.82	20.39	20.41
1086	NASDAQ	UCBI	Mon, Oct 12, 2015	20.28	20.66	20.20	20.61
1085	NASDAQ	UCBI	Fri, Oct 9, 2015	20.65	20.78	20.26	20.31
1084	NASDAQ	UCBI	Thu, Oct 8, 2015	20.52	20.79	20.45	20.69
1083	NASDAQ	UCBI	Wed, Oct 7, 2015	20.45	20.63	20.17	20.59
1082	NASDAQ	UCBI	Tue, Oct 6, 2015	20.30	20.47	20.17	20.23
1081	NASDAQ	UCBI	Mon, Oct 5, 2015	20.07	20.44	20.07	20.39
1080	NASDAQ	UCBI	Fri, Oct 2, 2015	20.26	20.26	19.25	20.00
1079	NASDAQ	UCBI	Thu, Oct 1, 2015	20.38	20.74	20.12	20.59
1078	NASDAQ	UCBI	Wed, Sep 30, 2015	20.38	20.56	20.28	20.44
1077	NASDAQ	UCBI	Tue, Sep 29, 2015	20.18	20.31	20.09	20.18
1076	NASDAQ	UCBI	Mon, Sep 28, 2015	20.21	20.27	19.98	20.13
1075	NASDAQ	UCBI	Fri, Sep 25, 2015	20.38	20.65	20.25	20.36
1074	NASDAQ	UCBI	Thu, Sep 24, 2015	20.11	20.16	19.75	20.10
1073	NASDAQ	UCBI	Wed, Sep 23, 2015	19.77	19.97	19.63	19.91
1072	NASDAQ	UCBI	Tue, Sep 22, 2015	19.55	19.92	19.42	19.71
1071	NASDAQ	UCBI	Mon, Sep 21, 2015	19.70	19.99	19.55	19.83
1070	NASDAQ	UCBI	Fri, Sep 18, 2015	19.62	19.73	19.28	19.54
1069	NASDAQ	UCBI	Thu, Sep 17, 2015	20.32	20.65	19.84	19.92
1068	NASDAQ	UCBI	Wed, Sep 16, 2015	20.29	20.43	20.10	20.42
1067	NASDAQ	UCBI	Tue, Sep 15, 2015	20.02	20.37	19.99	20.34
1066	NASDAQ	UCBI	Mon, Sep 14, 2015	20.00	20.19	19.89	19.99
1065	NASDAQ	UCBI	Fri, Sep 11, 2015	19.78	20.01	19.71	20.00
1064	NASDAQ	UCBI	Thu, Sep 10, 2015	19.73	20.00	19.67	19.93
1063	NASDAQ	UCBI	Wed, Sep 9, 2015	20.10	20.15	19.68	19.78
1062	NASDAQ	UCBI	Tue, Sep 8, 2015	19.67	20.10	19.67	20.09
1061	NASDAQ	UCBI	Fri, Sep 4, 2015	19.17	19.50	19.16	19.37
1060	NASDAQ	UCBI	Thu, Sep 3, 2015	19.39	19.50	19.16	19.37
1059	NASDAQ	UCBI	Wed, Sep 2, 2015	19.23	19.34	18.94	19.28
1058	NASDAQ	UCBI	Tue, Sep 1, 2015	19.26	19.53	18.83	18.97
1057	NASDAQ	UCBI	Mon, Aug 31, 2015	19.27	19.67	18.93	19.57
1056	NASDAQ	UCBI	Fri, Aug 28, 2015	19.10	19.49	19.05	19.37
1055	NASDAQ	UCBI	Thu, Aug 27, 2015	19.29	19.68	19.11	19.23
1054	NASDAQ	UCBI	Wed, Aug 26, 2015	18.97	19.50	18.63	19.20
1053	NASDAQ	UCBI	Tue, Aug 25, 2015	19.57	19.57	18.58	18.60
1052	NASDAQ	UCBI	Mon, Aug 24, 2015	19.25	19.85	19.00	19.04
1051	NASDAQ	UCBI	Fri, Aug 21, 2015	19.72	20.26	19.72	20.11
1050	NASDAQ	UCBI	Thu, Aug 20, 2015	20.54	20.54	20.02	20.05
1049	NASDAQ	UCBI	Wed, Aug 19, 2015	20.91	20.96	20.49	20.62
1048	NASDAQ	UCBI	Tue, Aug 18, 2015	20.91	21.19	20.73	20.93
1047	NASDAQ	UCBI	Mon, Aug 17, 2015	20.64	21.10	20.58	20.87
1046	NASDAQ	UCBI	Fri, Aug 14, 2015	20.45	20.82	20.43	20.80
1045	NASDAQ	UCBI	Thu, Aug 13, 2015	20.31	20.65	20.24	20.44
1044	NASDAQ	UCBI	Wed, Aug 12, 2015	20.61	20.70	19.97	20.24
1043	NASDAQ	UCBI	Tue, Aug 11, 2015	20.97	21.04	20.57	20.79
1042	NASDAQ	UCBI	Mon, Aug 10, 2015	20.77	21.09	20.77	21.03
1041	NASDAQ	UCBI	Fri, Aug 7, 2015	20.97	21.15	20.58	20.72
1040	NASDAQ	UCBI	Thu, Aug 6, 2015	21.12	21.35	20.90	21.05
1039	NASDAQ	UCBI	Wed, Aug 5, 2015	21.06	21.45	21.03	21.15
1038	NASDAQ	UCBI	Tue, Aug 4, 2015	20.90	21.21	20.76	21.05
1037	NASDAQ	UCBI	Mon, Aug 3, 2015	20.80	21.02	20.71	20.93
1036	NASDAQ	UCBI	Fri, Jul 31, 2015	20.98	21.14	20.74	20.87
1035	NASDAQ	UCBI	Thu, Jul 30, 2015	20.63	20.94	20.63	20.94
1034	NASDAQ	UCBI	Wed, Jul 29, 2015	20.85	20.90	20.63	20.76
1033	NASDAQ	UCBI	Tue, Jul 28, 2015	21.01	21.13	20.72	20.87
1032	NASDAQ	UCBI	Mon, Jul 27, 2015	20.84	21.20	20.67	20.84
1031	NASDAQ	UCBI	Fri, Jul 24, 2015	21.30	21.44	21.01	21.15
1030	NASDAQ	UCBI	Thu, Jul 23, 2015	22.07	22.21	21.22	21.32
1029	NASDAQ	UCBI	Wed, Jul 22, 2015	22.00	22.23	21.53	22.01
1028	NASDAQ	UCBI	Tue, Jul 21, 2015	21.74	22.02	21.63	21.68
1027	NASDAQ	UCBI	Mon, Jul 20, 2015	21.39	21.67	21.38	21.65
1026	NASDAQ	UCBI	Fri, Jul 17, 2015	21.50	21.50	21.14	21.40
1025	NASDAQ	UCBI	Thu, Jul 16, 2015	21.55	21.73	21.30	21.43
1024	NASDAQ	UCBI	Wed, Jul 15, 2015	21.31	21.45	21.16	21.38
1023	NASDAQ	UCBI	Tue, Jul 14, 2015	20.90	21.22	20.86	21.21
1022	NASDAQ	UCBI	Mon, Jul 13, 2015	21.07	21.25	21.00	21.05
1021	NASDAQ	UCBI	Fri, Jul 10, 2015	20.93	21.06	20.86	20.98
1020	NASDAQ	UCBI	Thu, Jul 9, 2015	20.82	20.92	20.54	20.68
1019	NASDAQ	UCBI	Wed, Jul 8, 2015	20.74	20.81	20.37	20.55
1018	NASDAQ	UCBI	Tue, Jul 7, 2015	21.05	21.05	20.63	20.83
1017	NASDAQ	UCBI	Mon, Jul 6, 2015	20.76	21.09	20.61	21.02
1016	NASDAQ	UCBI	Thu, Jul 2, 2015	21.65	21.65	20.73	20.99
1015	NASDAQ	UCBI	Wed, Jul 1, 2015	21.00	21.31	20.93	21.23
1014	NASDAQ	UCBI	Tue, Jun 30, 2015	20.93	21.05	20.67	20.87
1013	NASDAQ	UCBI	Mon, Jun 29, 2015	21.03	21.23	20.71	20.73
1012	NASDAQ	UCBI	Fri, Jun 26, 2015	21.04	21.22	20.92	21.17
1011	NASDAQ	UCBI	Thu, Jun 25, 2015	20.92	20.96	20.76	20.96
1010	NASDAQ	UCBI	Wed, Jun 24, 2015	20.85	21.00	20.64	20.80
1009	NASDAQ	UCBI	Tue, Jun 23, 2015	20.59	20.85	20.52	20.84
1008	NASDAQ	UCBI	Mon, Jun 22, 2015	20.45	20.75	20.33	20.55
1007	NASDAQ	UCBI	Fri, Jun 19, 2015	19.99	20.64	19.78	20.38
1006	NASDAQ	UCBI	Thu, Jun 18, 2015	19.75	19.98	19.49	19.93
1005	NASDAQ	UCBI	Wed, Jun 17, 2015	19.96	20.03	19.53	19.66
1004	NASDAQ	UCBI	Tue, Jun 16, 2015	19.86	20.11	19.71	19.86
1003	NASDAQ	UCBI	Mon, Jun 15, 2015	19.38	19.92	19.20	19.92
1002	NASDAQ	UCBI	Fri, Jun 12, 2015	19.45	19.58	19.32	19.46
1001	NASDAQ	UCBI	Thu, Jun 11, 2015	19.55	19.66	19.05	19.46
1000	NASDAQ	UCBI	Wed, Jun 10, 2015	19.55	19.85	19.26	19.59
999	NASDAQ	UCBI	Tue, Jun 9, 2015	19.34	19.50	19.20	19.39
998	NASDAQ	UCBI	Mon, Jun 8, 2015	19.44	19.62	19.30	19.31
997	NASDAQ	UCBI	Fri, Jun 5, 2015	19.31	19.55	19.00	19.49
996	NASDAQ	UCBI	Thu, Jun 4, 2015	19.23	19.37	18.95	19.24
995	NASDAQ	UCBI	Wed, Jun 3, 2015	19.11	19.46	18.85	19.35
994	NASDAQ	UCBI	Tue, Jun 2, 2015	18.93	19.17	18.89	19.09
993	NASDAQ	UCBI	Mon, Jun 1, 2015	19.28	19.37	18.91	19.02
992	NASDAQ	UCBI	Fri, May 29, 2015	19.13	19.35	18.95	19.15
991	NASDAQ	UCBI	Thu, May 28, 2015	19.14	19.32	19.08	19.12
990	NASDAQ	UCBI	Wed, May 27, 2015	18.80	19.21	18.68	19.14
989	NASDAQ	UCBI	Tue, May 26, 2015	18.94	18.94	18.74	18.80
988	NASDAQ	UCBI	Fri, May 22, 2015	19.15	19.20	18.98	19.03
987	NASDAQ	UCBI	Thu, May 21, 2015	19.15	19.30	19.04	19.15
986	NASDAQ	UCBI	Wed, May 20, 2015	19.32	19.40	19.15	19.26
985	NASDAQ	UCBI	Tue, May 19, 2015	18.89	19.45	18.76	19.35
984	NASDAQ	UCBI	Mon, May 18, 2015	18.72	18.95	18.68	18.85
983	NASDAQ	UCBI	Fri, May 15, 2015	18.72	18.76	18.51	18.72
982	NASDAQ	UCBI	Thu, May 14, 2015	18.72	18.82	18.66	18.74
981	NASDAQ	UCBI	Wed, May 13, 2015	18.75	18.77	18.62	18.72
980	NASDAQ	UCBI	Tue, May 12, 2015	18.68	18.91	18.39	18.76
979	NASDAQ	UCBI	Mon, May 11, 2015	18.65	18.81	18.50	18.76
978	NASDAQ	UCBI	Fri, May 8, 2015	18.67	18.74	18.42	18.65
977	NASDAQ	UCBI	Thu, May 7, 2015	18.59	18.70	18.37	18.62
976	NASDAQ	UCBI	Wed, May 6, 2015	18.53	18.73	18.47	18.71
975	NASDAQ	UCBI	Tue, May 5, 2015	18.49	18.65	18.35	18.47
974	NASDAQ	UCBI	Mon, May 4, 2015	18.48	18.73	18.47	18.59
973	NASDAQ	UCBI	Fri, May 1, 2015	18.65	18.77	18.40	18.43
972	NASDAQ	UCBI	Thu, Apr 30, 2015	18.83	19.04	18.53	18.61
971	NASDAQ	UCBI	Wed, Apr 29, 2015	19.01	19.18	18.92	18.95
970	NASDAQ	UCBI	Tue, Apr 28, 2015	18.78	19.10	18.78	19.04
969	NASDAQ	UCBI	Mon, Apr 27, 2015	18.98	19.10	18.64	18.77
968	NASDAQ	UCBI	Fri, Apr 24, 2015	18.55	19.10	18.38	18.94
967	NASDAQ	UCBI	Thu, Apr 23, 2015	18.50	18.51	18.22	18.45
966	NASDAQ	UCBI	Wed, Apr 22, 2015	18.34	18.81	17.91	18.47
965	NASDAQ	UCBI	Tue, Apr 21, 2015	18.52	18.73	18.38	18.49
964	NASDAQ	UCBI	Mon, Apr 20, 2015	18.39	18.78	18.33	18.52
963	NASDAQ	UCBI	Fri, Apr 17, 2015	18.82	18.91	18.25	18.31
962	NASDAQ	UCBI	Thu, Apr 16, 2015	18.97	19.08	18.77	18.95
961	NASDAQ	UCBI	Wed, Apr 15, 2015	19.03	19.12	18.93	19.01
960	NASDAQ	UCBI	Tue, Apr 14, 2015	19.03	19.13	18.80	18.95
959	NASDAQ	UCBI	Mon, Apr 13, 2015	18.90	19.09	18.76	19.03
958	NASDAQ	UCBI	Fri, Apr 10, 2015	18.91	18.95	18.69	18.88
957	NASDAQ	UCBI	Thu, Apr 9, 2015	18.78	18.87	18.57	18.80
956	NASDAQ	UCBI	Wed, Apr 8, 2015	18.90	19.02	18.73	18.81
955	NASDAQ	UCBI	Tue, Apr 7, 2015	18.92	19.09	18.75	18.95
954	NASDAQ	UCBI	Mon, Apr 6, 2015	18.83	18.96	18.37	18.90
953	NASDAQ	UCBI	Thu, Apr 2, 2015	19.06	19.16	18.93	19.01
952	NASDAQ	UCBI	Wed, Apr 1, 2015	18.79	19.09	18.63	19.05
951	NASDAQ	UCBI	Tue, Mar 31, 2015	18.72	18.98	18.71	18.88
950	NASDAQ	UCBI	Mon, Mar 30, 2015	18.57	19.05	18.54	18.87
949	NASDAQ	UCBI	Fri, Mar 27, 2015	18.66	18.66	18.38	18.51
948	NASDAQ	UCBI	Thu, Mar 26, 2015	18.45	18.72	18.18	18.63
947	NASDAQ	UCBI	Wed, Mar 25, 2015	18.62	18.82	18.43	18.45
946	NASDAQ	UCBI	Tue, Mar 24, 2015	18.84	18.89	18.60	18.63
945	NASDAQ	UCBI	Mon, Mar 23, 2015	18.91	19.05	18.58	18.80
944	NASDAQ	UCBI	Fri, Mar 20, 2015	18.49	19.04	18.35	19.00
943	NASDAQ	UCBI	Thu, Mar 19, 2015	18.42	18.44	18.14	18.42
942	NASDAQ	UCBI	Wed, Mar 18, 2015	18.98	19.20	18.42	18.44
941	NASDAQ	UCBI	Tue, Mar 17, 2015	18.94	19.15	18.72	19.05
940	NASDAQ	UCBI	Mon, Mar 16, 2015	19.13	19.19	18.89	18.95
939	NASDAQ	UCBI	Fri, Mar 13, 2015	19.18	19.19	18.83	19.05
938	NASDAQ	UCBI	Thu, Mar 12, 2015	18.98	19.30	18.91	19.19
937	NASDAQ	UCBI	Wed, Mar 11, 2015	18.71	18.97	18.67	18.94
936	NASDAQ	UCBI	Tue, Mar 10, 2015	18.79	18.99	18.58	18.80
935	NASDAQ	UCBI	Mon, Mar 9, 2015	19.00	19.16	18.94	19.00
934	NASDAQ	UCBI	Fri, Mar 6, 2015	18.83	19.53	18.83	18.98
933	NASDAQ	UCBI	Thu, Mar 5, 2015	19.00	19.09	18.68	19.05
932	NASDAQ	UCBI	Wed, Mar 4, 2015	19.16	19.17	19.00	19.03
931	NASDAQ	UCBI	Tue, Mar 3, 2015	19.22	19.39	19.15	19.28
930	NASDAQ	UCBI	Mon, Mar 2, 2015	18.99	19.39	18.88	19.35
929	NASDAQ	UCBI	Fri, Feb 27, 2015	19.14	19.33	19.01	19.02
928	NASDAQ	UCBI	Thu, Feb 26, 2015	18.81	19.25	18.79	19.24
927	NASDAQ	UCBI	Wed, Feb 25, 2015	18.86	19.05	18.72	18.87
926	NASDAQ	UCBI	Tue, Feb 24, 2015	18.86	19.18	18.76	18.84
925	NASDAQ	UCBI	Mon, Feb 23, 2015	18.96	18.96	18.60	18.82
924	NASDAQ	UCBI	Fri, Feb 20, 2015	19.00	19.04	18.65	19.01
923	NASDAQ	UCBI	Thu, Feb 19, 2015	18.83	19.12	18.73	18.99
922	NASDAQ	UCBI	Wed, Feb 18, 2015	19.38	19.42	18.81	18.86
921	NASDAQ	UCBI	Tue, Feb 17, 2015	19.22	19.51	19.08	19.47
920	NASDAQ	UCBI	Fri, Feb 13, 2015	19.24	19.44	19.01	19.26
919	NASDAQ	UCBI	Thu, Feb 12, 2015	19.12	19.37	18.97	19.24
918	NASDAQ	UCBI	Wed, Feb 11, 2015	18.91	19.25	18.65	18.97
917	NASDAQ	UCBI	Tue, Feb 10, 2015	19.04	19.11	18.85	18.97
916	NASDAQ	UCBI	Mon, Feb 9, 2015	19.02	19.22	18.73	18.85
915	NASDAQ	UCBI	Fri, Feb 6, 2015	18.95	19.49	18.77	19.06
914	NASDAQ	UCBI	Thu, Feb 5, 2015	18.75	19.06	18.64	18.99
913	NASDAQ	UCBI	Wed, Feb 4, 2015	18.32	18.80	18.32	18.63
912	NASDAQ	UCBI	Tue, Feb 3, 2015	18.23	18.58	17.72	18.45
911	NASDAQ	UCBI	Mon, Feb 2, 2015	17.61	18.14	17.52	18.10
910	NASDAQ	UCBI	Fri, Jan 30, 2015	17.79	18.02	17.49	17.51
909	NASDAQ	UCBI	Thu, Jan 29, 2015	17.65	18.02	17.50	17.99
908	NASDAQ	UCBI	Wed, Jan 28, 2015	17.85	18.25	17.65	17.66
907	NASDAQ	UCBI	Tue, Jan 27, 2015	17.68	17.90	17.62	17.65
906	NASDAQ	UCBI	Mon, Jan 26, 2015	17.92	18.08	17.59	17.95
905	NASDAQ	UCBI	Fri, Jan 23, 2015	17.89	18.07	17.58	17.89
904	NASDAQ	UCBI	Thu, Jan 22, 2015	17.15	18.01	17.00	17.88
903	NASDAQ	UCBI	Wed, Jan 21, 2015	17.11	17.50	16.78	16.94
902	NASDAQ	UCBI	Tue, Jan 20, 2015	17.01	17.12	16.72	16.89
901	NASDAQ	UCBI	Fri, Jan 16, 2015	16.74	17.10	16.69	17.06
900	NASDAQ	UCBI	Thu, Jan 15, 2015	17.16	17.16	16.48	16.81
899	NASDAQ	UCBI	Wed, Jan 14, 2015	17.01	17.18	16.71	17.18
898	NASDAQ	UCBI	Tue, Jan 13, 2015	17.56	17.78	17.06	17.26
897	NASDAQ	UCBI	Mon, Jan 12, 2015	17.39	17.52	17.17	17.36
896	NASDAQ	UCBI	Fri, Jan 9, 2015	18.14	18.14	17.46	17.48
895	NASDAQ	UCBI	Thu, Jan 8, 2015	18.00	18.26	17.80	18.11
894	NASDAQ	UCBI	Wed, Jan 7, 2015	17.37	18.04	17.25	17.84
893	NASDAQ	UCBI	Tue, Jan 6, 2015	18.18	18.28	17.56	17.72
892	NASDAQ	UCBI	Mon, Jan 5, 2015	17.59	18.60	17.59	18.20
891	NASDAQ	UCBI	Fri, Jan 2, 2015	18.98	19.12	18.39	18.69
890	NASDAQ	UCBI	Wed, Dec 31, 2014	19.41	19.50	18.90	18.94
889	NASDAQ	UCBI	Tue, Dec 30, 2014	19.27	19.42	19.17	19.29
888	NASDAQ	UCBI	Mon, Dec 29, 2014	18.89	19.34	18.73	19.28
887	NASDAQ	UCBI	Fri, Dec 26, 2014	18.80	18.97	18.72	18.88
886	NASDAQ	UCBI	Wed, Dec 24, 2014	18.78	18.98	18.61	18.71
885	NASDAQ	UCBI	Tue, Dec 23, 2014	18.82	18.99	18.74	18.80
884	NASDAQ	UCBI	Mon, Dec 22, 2014	18.62	19.00	18.36	18.68
883	NASDAQ	UCBI	Fri, Dec 19, 2014	18.71	18.93	17.98	18.66
882	NASDAQ	UCBI	Thu, Dec 18, 2014	18.49	18.83	18.27	18.64
881	NASDAQ	UCBI	Wed, Dec 17, 2014	17.52	18.32	17.33	18.20
880	NASDAQ	UCBI	Tue, Dec 16, 2014	17.42	18.02	17.23	17.56
879	NASDAQ	UCBI	Mon, Dec 15, 2014	17.82	18.00	17.46	17.51
878	NASDAQ	UCBI	Fri, Dec 12, 2014	17.58	18.03	17.44	17.77
877	NASDAQ	UCBI	Thu, Dec 11, 2014	18.04	18.23	17.78	17.85
876	NASDAQ	UCBI	Wed, Dec 10, 2014	18.66	18.76	17.95	18.03
875	NASDAQ	UCBI	Tue, Dec 9, 2014	18.27	18.84	18.10	18.79
874	NASDAQ	UCBI	Mon, Dec 8, 2014	18.42	18.93	18.33	18.56
873	NASDAQ	UCBI	Fri, Dec 5, 2014	18.04	18.65	18.04	18.50
872	NASDAQ	UCBI	Thu, Dec 4, 2014	18.04	18.30	17.97	18.07
871	NASDAQ	UCBI	Wed, Dec 3, 2014	17.65	18.22	17.50	18.10
870	NASDAQ	UCBI	Tue, Dec 2, 2014	17.40	17.73	17.32	17.69
869	NASDAQ	UCBI	Mon, Dec 1, 2014	17.49	17.82	17.10	17.31
868	NASDAQ	UCBI	Fri, Nov 28, 2014	18.19	18.22	17.53	17.60
867	NASDAQ	UCBI	Wed, Nov 26, 2014	18.21	18.21	18.05	18.11
866	NASDAQ	UCBI	Tue, Nov 25, 2014	18.43	18.47	18.18	18.24
865	NASDAQ	UCBI	Mon, Nov 24, 2014	17.92	18.43	17.92	18.40
864	NASDAQ	UCBI	Fri, Nov 21, 2014	18.31	18.47	17.76	17.80
863	NASDAQ	UCBI	Thu, Nov 20, 2014	17.71	18.12	17.56	18.10
862	NASDAQ	UCBI	Wed, Nov 19, 2014	18.06	18.06	17.64	17.81
861	NASDAQ	UCBI	Tue, Nov 18, 2014	18.13	18.69	18.04	18.13
860	NASDAQ	UCBI	Mon, Nov 17, 2014	18.37	18.37	18.05	18.09
859	NASDAQ	UCBI	Fri, Nov 14, 2014	18.48	18.50	18.28	18.45
858	NASDAQ	UCBI	Thu, Nov 13, 2014	18.77	18.77	18.48	18.49
857	NASDAQ	UCBI	Wed, Nov 12, 2014	18.34	18.74	18.30	18.73
856	NASDAQ	UCBI	Tue, Nov 11, 2014	18.49	18.60	18.24	18.47
855	NASDAQ	UCBI	Mon, Nov 10, 2014	18.33	18.49	18.19	18.46
854	NASDAQ	UCBI	Fri, Nov 7, 2014	18.35	18.59	18.23	18.35
853	NASDAQ	UCBI	Thu, Nov 6, 2014	18.26	18.58	18.07	18.42
852	NASDAQ	UCBI	Wed, Nov 5, 2014	18.35	18.35	17.94	18.24
851	NASDAQ	UCBI	Tue, Nov 4, 2014	18.13	18.13	17.76	18.09
850	NASDAQ	UCBI	Mon, Nov 3, 2014	18.08	18.36	17.99	18.13
849	NASDAQ	UCBI	Fri, Oct 31, 2014	17.79	18.08	17.50	18.03
848	NASDAQ	UCBI	Thu, Oct 30, 2014	17.19	17.51	17.13	17.38
847	NASDAQ	UCBI	Wed, Oct 29, 2014	17.24	17.47	17.00	17.29
846	NASDAQ	UCBI	Tue, Oct 28, 2014	16.52	17.23	16.52	17.20
845	NASDAQ	UCBI	Mon, Oct 27, 2014	16.51	16.63	16.32	16.46
844	NASDAQ	UCBI	Fri, Oct 24, 2014	16.67	16.88	16.40	16.65
843	NASDAQ	UCBI	Thu, Oct 23, 2014	16.15	16.61	16.02	16.59
842	NASDAQ	UCBI	Wed, Oct 22, 2014	16.46	16.57	16.03	16.08
841	NASDAQ	UCBI	Tue, Oct 21, 2014	16.06	16.56	16.06	16.44
840	NASDAQ	UCBI	Mon, Oct 20, 2014	15.78	16.11	15.75	15.99
839	NASDAQ	UCBI	Fri, Oct 17, 2014	16.17	16.28	15.81	15.88
838	NASDAQ	UCBI	Thu, Oct 16, 2014	15.31	16.04	15.31	15.91
837	NASDAQ	UCBI	Wed, Oct 15, 2014	15.72	16.29	15.16	15.62
836	NASDAQ	UCBI	Tue, Oct 14, 2014	16.11	16.42	15.95	16.02
835	NASDAQ	UCBI	Mon, Oct 13, 2014	15.75	16.28	15.61	16.00
834	NASDAQ	UCBI	Fri, Oct 10, 2014	15.73	16.31	15.73	15.73
833	NASDAQ	UCBI	Thu, Oct 9, 2014	16.49	16.49	15.79	15.83
832	NASDAQ	UCBI	Wed, Oct 8, 2014	16.38	16.56	16.11	16.51
831	NASDAQ	UCBI	Tue, Oct 7, 2014	16.66	16.70	16.43	16.45
830	NASDAQ	UCBI	Mon, Oct 6, 2014	16.58	16.75	16.46	16.71
829	NASDAQ	UCBI	Fri, Oct 3, 2014	16.66	16.83	16.55	16.57
828	NASDAQ	UCBI	Thu, Oct 2, 2014	16.39	16.62	16.34	16.50
827	NASDAQ	UCBI	Wed, Oct 1, 2014	16.48	16.66	16.29	16.36
826	NASDAQ	UCBI	Tue, Sep 30, 2014	16.72	16.74	16.46	16.46
825	NASDAQ	UCBI	Mon, Sep 29, 2014	16.39	16.77	16.37	16.74
824	NASDAQ	UCBI	Fri, Sep 26, 2014	16.50	16.63	16.33	16.58
823	NASDAQ	UCBI	Thu, Sep 25, 2014	16.80	16.95	16.43	16.48
822	NASDAQ	UCBI	Wed, Sep 24, 2014	16.82	16.93	16.58	16.86
821	NASDAQ	UCBI	Tue, Sep 23, 2014	17.01	17.12	16.68	16.81
820	NASDAQ	UCBI	Mon, Sep 22, 2014	17.21	17.44	16.99	17.04
819	NASDAQ	UCBI	Fri, Sep 19, 2014	17.56	17.87	17.12	17.26
818	NASDAQ	UCBI	Thu, Sep 18, 2014	17.59	18.02	17.54	17.90
817	NASDAQ	UCBI	Wed, Sep 17, 2014	17.52	17.80	17.33	17.58
816	NASDAQ	UCBI	Tue, Sep 16, 2014	17.88	17.98	17.32	17.52
815	NASDAQ	UCBI	Mon, Sep 15, 2014	18.33	18.33	17.82	17.89
814	NASDAQ	UCBI	Fri, Sep 12, 2014	18.26	18.42	18.05	18.31
813	NASDAQ	UCBI	Thu, Sep 11, 2014	17.94	18.28	17.94	18.23
812	NASDAQ	UCBI	Wed, Sep 10, 2014	17.72	18.06	17.71	18.02
811	NASDAQ	UCBI	Tue, Sep 9, 2014	17.79	18.06	17.54	17.73
810	NASDAQ	UCBI	Mon, Sep 8, 2014	17.50	18.13	17.50	17.86
809	NASDAQ	UCBI	Fri, Sep 5, 2014	17.39	17.66	17.29	17.50
808	NASDAQ	UCBI	Thu, Sep 4, 2014	17.39	17.65	17.34	17.50
807	NASDAQ	UCBI	Wed, Sep 3, 2014	17.20	17.46	16.76	17.30
806	NASDAQ	UCBI	Tue, Sep 2, 2014	16.96	17.35	16.78	17.17
805	NASDAQ	UCBI	Fri, Aug 29, 2014	16.91	17.04	16.73	16.96
804	NASDAQ	UCBI	Thu, Aug 28, 2014	16.97	16.97	16.59	16.89
803	NASDAQ	UCBI	Wed, Aug 27, 2014	17.10	17.10	16.92	17.00
802	NASDAQ	UCBI	Tue, Aug 26, 2014	17.08	17.25	17.01	17.08
801	NASDAQ	UCBI	Mon, Aug 25, 2014	16.81	17.11	16.71	17.04
800	NASDAQ	UCBI	Fri, Aug 22, 2014	16.77	17.00	16.57	16.74
799	NASDAQ	UCBI	Thu, Aug 21, 2014	16.49	16.82	16.03	16.73
798	NASDAQ	UCBI	Wed, Aug 20, 2014	16.47	16.68	16.17	16.56
797	NASDAQ	UCBI	Tue, Aug 19, 2014	16.19	16.29	16.02	16.10
796	NASDAQ	UCBI	Mon, Aug 18, 2014	15.96	16.27	15.84	16.18
795	NASDAQ	UCBI	Fri, Aug 15, 2014	16.06	16.15	15.57	15.79
794	NASDAQ	UCBI	Thu, Aug 14, 2014	15.99	16.14	15.89	15.89
793	NASDAQ	UCBI	Wed, Aug 13, 2014	15.89	16.12	15.78	15.98
792	NASDAQ	UCBI	Tue, Aug 12, 2014	15.92	16.00	15.75	15.86
791	NASDAQ	UCBI	Mon, Aug 11, 2014	15.95	16.13	15.82	16.00
790	NASDAQ	UCBI	Fri, Aug 8, 2014	15.78	16.00	15.58	15.84
789	NASDAQ	UCBI	Thu, Aug 7, 2014	16.04	16.37	15.74	15.79
788	NASDAQ	UCBI	Wed, Aug 6, 2014	15.77	16.05	15.77	16.03
787	NASDAQ	UCBI	Tue, Aug 5, 2014	15.86	16.17	15.85	15.90
786	NASDAQ	UCBI	Mon, Aug 4, 2014	16.41	16.59	15.77	15.95
785	NASDAQ	UCBI	Fri, Aug 1, 2014	16.54	16.54	16.25	16.35
784	NASDAQ	UCBI	Thu, Jul 31, 2014	16.64	16.83	16.47	16.55
783	NASDAQ	UCBI	Wed, Jul 30, 2014	16.62	16.90	16.55	16.81
782	NASDAQ	UCBI	Tue, Jul 29, 2014	16.60	16.80	16.54	16.54
781	NASDAQ	UCBI	Mon, Jul 28, 2014	16.73	16.76	16.50	16.55
780	NASDAQ	UCBI	Fri, Jul 25, 2014	15.87	16.77	15.87	16.74
779	NASDAQ	UCBI	Thu, Jul 24, 2014	15.75	16.14	15.64	16.06
778	NASDAQ	UCBI	Wed, Jul 23, 2014	15.69	15.70	15.42	15.58
777	NASDAQ	UCBI	Tue, Jul 22, 2014	15.76	15.94	15.50	15.64
776	NASDAQ	UCBI	Mon, Jul 21, 2014	15.75	15.90	15.52	15.69
775	NASDAQ	UCBI	Fri, Jul 18, 2014	15.62	16.01	15.62	15.85
774	NASDAQ	UCBI	Thu, Jul 17, 2014	15.97	16.00	15.54	15.67
773	NASDAQ	UCBI	Wed, Jul 16, 2014	16.28	16.34	16.02	16.04
772	NASDAQ	UCBI	Tue, Jul 15, 2014	16.02	16.33	15.94	16.13
771	NASDAQ	UCBI	Mon, Jul 14, 2014	16.18	16.38	16.07	16.13
770	NASDAQ	UCBI	Fri, Jul 11, 2014	16.10	16.23	16.00	16.06
769	NASDAQ	UCBI	Thu, Jul 10, 2014	16.11	16.39	16.02	16.14
768	NASDAQ	UCBI	Wed, Jul 9, 2014	16.47	16.72	16.42	16.46
767	NASDAQ	UCBI	Tue, Jul 8, 2014	16.50	16.54	16.35	16.39
766	NASDAQ	UCBI	Mon, Jul 7, 2014	16.73	16.73	16.50	16.52
765	NASDAQ	UCBI	Thu, Jul 3, 2014	16.40	16.87	16.40	16.79
764	NASDAQ	UCBI	Wed, Jul 2, 2014	16.60	16.90	16.26	16.32
763	NASDAQ	UCBI	Tue, Jul 1, 2014	16.41	16.89	16.32	16.57
762	NASDAQ	UCBI	Mon, Jun 30, 2014	16.22	16.37	15.93	16.37
761	NASDAQ	UCBI	Fri, Jun 27, 2014	16.41	16.69	16.17	16.21
760	NASDAQ	UCBI	Thu, Jun 26, 2014	16.53	16.60	16.20	16.56
759	NASDAQ	UCBI	Wed, Jun 25, 2014	16.31	16.61	16.05	16.50
758	NASDAQ	UCBI	Tue, Jun 24, 2014	16.53	16.96	16.37	16.41
757	NASDAQ	UCBI	Mon, Jun 23, 2014	16.77	16.89	16.46	16.63
756	NASDAQ	UCBI	Fri, Jun 20, 2014	16.66	16.82	16.50	16.78
755	NASDAQ	UCBI	Thu, Jun 19, 2014	16.65	16.67	16.22	16.58
754	NASDAQ	UCBI	Wed, Jun 18, 2014	16.28	16.81	16.21	16.67
753	NASDAQ	UCBI	Tue, Jun 17, 2014	16.02	16.34	15.96	16.29
752	NASDAQ	UCBI	Mon, Jun 16, 2014	15.82	16.13	15.65	16.07
751	NASDAQ	UCBI	Fri, Jun 13, 2014	16.06	16.38	15.66	15.78
750	NASDAQ	UCBI	Thu, Jun 12, 2014	16.13	16.30	15.87	15.99
749	NASDAQ	UCBI	Wed, Jun 11, 2014	16.20	16.37	16.07	16.21
748	NASDAQ	UCBI	Tue, Jun 10, 2014	16.41	16.46	16.21	16.33
747	NASDAQ	UCBI	Mon, Jun 9, 2014	16.22	16.55	16.17	16.52
746	NASDAQ	UCBI	Fri, Jun 6, 2014	16.14	16.31	16.06	16.27
745	NASDAQ	UCBI	Thu, Jun 5, 2014	15.55	16.13	15.48	16.01
744	NASDAQ	UCBI	Wed, Jun 4, 2014	15.55	15.78	15.40	15.55
743	NASDAQ	UCBI	Tue, Jun 3, 2014	15.69	15.92	15.51	15.62
742	NASDAQ	UCBI	Mon, Jun 2, 2014	15.30	15.74	15.06	15.72
741	NASDAQ	UCBI	Fri, May 30, 2014	15.51	15.76	15.24	15.34
740	NASDAQ	UCBI	Thu, May 29, 2014	15.57	15.76	15.38	15.49
739	NASDAQ	UCBI	Wed, May 28, 2014	15.75	15.75	15.39	15.52
738	NASDAQ	UCBI	Tue, May 27, 2014	15.62	15.94	15.61	15.81
737	NASDAQ	UCBI	Fri, May 23, 2014	15.45	15.68	15.30	15.54
736	NASDAQ	UCBI	Thu, May 22, 2014	15.46	15.72	15.33	15.42
735	NASDAQ	UCBI	Wed, May 21, 2014	15.57	15.88	15.40	15.41
734	NASDAQ	UCBI	Tue, May 20, 2014	15.82	15.92	15.43	15.54
733	NASDAQ	UCBI	Mon, May 19, 2014	15.44	15.92	15.41	15.89
732	NASDAQ	UCBI	Fri, May 16, 2014	15.25	15.45	15.04	15.42
731	NASDAQ	UCBI	Thu, May 15, 2014	15.24	15.37	14.86	15.25
730	NASDAQ	UCBI	Wed, May 14, 2014	15.64	15.64	15.18	15.33
729	NASDAQ	UCBI	Tue, May 13, 2014	16.19	16.23	15.69	15.69
728	NASDAQ	UCBI	Mon, May 12, 2014	16.00	16.33	15.81	16.25
727	NASDAQ	UCBI	Fri, May 9, 2014	15.44	15.91	15.27	15.90
726	NASDAQ	UCBI	Thu, May 8, 2014	15.88	15.97	15.45	15.49
725	NASDAQ	UCBI	Wed, May 7, 2014	16.03	16.03	15.56	15.92
724	NASDAQ	UCBI	Tue, May 6, 2014	16.14	16.48	15.92	15.94
723	NASDAQ	UCBI	Mon, May 5, 2014	16.59	16.84	16.25	16.26
722	NASDAQ	UCBI	Fri, May 2, 2014	16.63	16.95	16.59	16.70
721	NASDAQ	UCBI	Thu, May 1, 2014	16.16	16.63	16.02	16.60
720	NASDAQ	UCBI	Wed, Apr 30, 2014	15.95	16.25	15.75	16.18
719	NASDAQ	UCBI	Tue, Apr 29, 2014	16.38	16.73	16.01	16.04
718	NASDAQ	UCBI	Mon, Apr 28, 2014	17.17	17.45	16.77	16.83
717	NASDAQ	UCBI	Fri, Apr 25, 2014	17.49	17.56	17.05	17.17
716	NASDAQ	UCBI	Thu, Apr 24, 2014	18.14	18.62	17.55	17.72
715	NASDAQ	UCBI	Wed, Apr 23, 2014	18.01	18.22	17.71	18.07
714	NASDAQ	UCBI	Tue, Apr 22, 2014	17.97	18.20	17.90	18.02
713	NASDAQ	UCBI	Mon, Apr 21, 2014	18.40	18.40	17.92	18.00
712	NASDAQ	UCBI	Thu, Apr 17, 2014	18.08	18.43	17.93	18.41
711	NASDAQ	UCBI	Wed, Apr 16, 2014	18.26	18.30	17.90	18.11
710	NASDAQ	UCBI	Tue, Apr 15, 2014	18.40	18.47	17.84	18.17
709	NASDAQ	UCBI	Mon, Apr 14, 2014	18.46	18.70	18.26	18.39
708	NASDAQ	UCBI	Fri, Apr 11, 2014	18.29	18.57	18.03	18.22
707	NASDAQ	UCBI	Thu, Apr 10, 2014	19.30	19.43	18.29	18.46
706	NASDAQ	UCBI	Wed, Apr 9, 2014	19.46	19.55	19.20	19.35
705	NASDAQ	UCBI	Tue, Apr 8, 2014	19.32	19.70	19.16	19.39
704	NASDAQ	UCBI	Mon, Apr 7, 2014	19.22	19.42	18.81	19.39
703	NASDAQ	UCBI	Fri, Apr 4, 2014	19.74	19.87	19.01	19.24
702	NASDAQ	UCBI	Thu, Apr 3, 2014	19.53	19.80	19.36	19.71
701	NASDAQ	UCBI	Wed, Apr 2, 2014	19.69	19.78	19.33	19.52
700	NASDAQ	UCBI	Tue, Apr 1, 2014	19.41	19.71	19.25	19.66
699	NASDAQ	UCBI	Mon, Mar 31, 2014	19.39	19.57	19.34	19.41
698	NASDAQ	UCBI	Fri, Mar 28, 2014	19.11	19.46	18.86	19.29
697	NASDAQ	UCBI	Thu, Mar 27, 2014	19.46	19.59	18.89	19.13
696	NASDAQ	UCBI	Wed, Mar 26, 2014	19.70	19.95	19.46	19.46
695	NASDAQ	UCBI	Tue, Mar 25, 2014	19.80	20.00	19.51	19.70
694	NASDAQ	UCBI	Mon, Mar 24, 2014	19.86	20.18	19.72	19.84
693	NASDAQ	UCBI	Fri, Mar 21, 2014	19.92	20.20	19.61	19.90
692	NASDAQ	UCBI	Thu, Mar 20, 2014	19.78	20.28	19.41	19.80
691	NASDAQ	UCBI	Wed, Mar 19, 2014	19.40	19.98	19.25	19.84
690	NASDAQ	UCBI	Tue, Mar 18, 2014	19.37	19.42	19.22	19.40
689	NASDAQ	UCBI	Mon, Mar 17, 2014	19.03	19.31	18.96	19.28
688	NASDAQ	UCBI	Fri, Mar 14, 2014	18.56	18.99	18.56	18.95
687	NASDAQ	UCBI	Thu, Mar 13, 2014	18.68	18.90	18.50	18.65
686	NASDAQ	UCBI	Wed, Mar 12, 2014	18.40	18.65	18.21	18.62
685	NASDAQ	UCBI	Tue, Mar 11, 2014	18.01	18.49	17.85	18.45
684	NASDAQ	UCBI	Mon, Mar 10, 2014	17.98	18.10	17.84	18.05
683	NASDAQ	UCBI	Fri, Mar 7, 2014	17.45	18.10	17.45	18.03
682	NASDAQ	UCBI	Thu, Mar 6, 2014	16.90	17.21	16.83	17.20
681	NASDAQ	UCBI	Wed, Mar 5, 2014	16.97	17.08	16.70	16.87
680	NASDAQ	UCBI	Tue, Mar 4, 2014	16.81	17.11	16.81	17.01
679	NASDAQ	UCBI	Mon, Mar 3, 2014	16.54	16.67	16.45	16.63
678	NASDAQ	UCBI	Fri, Feb 28, 2014	16.60	17.12	16.52	16.69
677	NASDAQ	UCBI	Thu, Feb 27, 2014	16.50	16.61	16.35	16.55
676	NASDAQ	UCBI	Wed, Feb 26, 2014	16.50	16.73	16.36	16.54
675	NASDAQ	UCBI	Tue, Feb 25, 2014	16.61	16.66	16.36	16.46
674	NASDAQ	UCBI	Mon, Feb 24, 2014	16.19	16.67	16.19	16.61
673	NASDAQ	UCBI	Fri, Feb 21, 2014	16.03	16.16	15.80	16.14
672	NASDAQ	UCBI	Thu, Feb 20, 2014	16.25	16.33	15.74	15.93
671	NASDAQ	UCBI	Wed, Feb 19, 2014	17.06	17.13	16.00	16.16
670	NASDAQ	UCBI	Tue, Feb 18, 2014	17.14	17.31	17.06	17.13
669	NASDAQ	UCBI	Fri, Feb 14, 2014	17.06	17.17	16.83	17.14
668	NASDAQ	UCBI	Thu, Feb 13, 2014	16.95	17.11	16.80	17.07
667	NASDAQ	UCBI	Wed, Feb 12, 2014	17.04	17.45	16.98	17.08
666	NASDAQ	UCBI	Tue, Feb 11, 2014	16.67	17.09	16.48	17.00
665	NASDAQ	UCBI	Mon, Feb 10, 2014	16.77	16.93	16.38	16.67
664	NASDAQ	UCBI	Fri, Feb 7, 2014	16.80	16.81	16.50	16.75
663	NASDAQ	UCBI	Thu, Feb 6, 2014	16.66	16.86	16.51	16.75
662	NASDAQ	UCBI	Wed, Feb 5, 2014	16.48	16.72	16.27	16.64
661	NASDAQ	UCBI	Tue, Feb 4, 2014	16.14	16.62	15.81	16.56
660	NASDAQ	UCBI	Mon, Feb 3, 2014	16.60	16.73	16.02	16.10
659	NASDAQ	UCBI	Fri, Jan 31, 2014	16.65	16.90	16.50	16.68
658	NASDAQ	UCBI	Thu, Jan 30, 2014	16.83	17.09	16.70	16.96
657	NASDAQ	UCBI	Wed, Jan 29, 2014	17.10	17.19	16.70	16.73
656	NASDAQ	UCBI	Tue, Jan 28, 2014	17.32	17.73	17.19	17.26
655	NASDAQ	UCBI	Mon, Jan 27, 2014	17.69	17.81	17.31	17.33
654	NASDAQ	UCBI	Fri, Jan 24, 2014	18.00	18.00	17.38	17.65
653	NASDAQ	UCBI	Thu, Jan 23, 2014	18.32	18.32	17.61	18.12
652	NASDAQ	UCBI	Wed, Jan 22, 2014	18.29	18.44	18.09	18.36
651	NASDAQ	UCBI	Tue, Jan 21, 2014	18.22	18.58	18.09	18.20
650	NASDAQ	UCBI	Fri, Jan 17, 2014	18.21	18.30	17.98	18.08
649	NASDAQ	UCBI	Thu, Jan 16, 2014	18.30	18.49	18.02	18.18
648	NASDAQ	UCBI	Wed, Jan 15, 2014	18.45	18.77	18.17	18.31
647	NASDAQ	UCBI	Tue, Jan 14, 2014	18.42	18.60	18.33	18.39
646	NASDAQ	UCBI	Mon, Jan 13, 2014	18.64	18.68	18.12	18.39
645	NASDAQ	UCBI	Fri, Jan 10, 2014	18.85	19.35	18.63	18.64
644	NASDAQ	UCBI	Thu, Jan 9, 2014	18.02	18.99	18.01	18.81
643	NASDAQ	UCBI	Wed, Jan 8, 2014	17.90	18.12	17.78	17.91
642	NASDAQ	UCBI	Tue, Jan 7, 2014	17.80	18.14	17.77	17.89
641	NASDAQ	UCBI	Mon, Jan 6, 2014	17.83	18.00	17.70	17.77
640	NASDAQ	UCBI	Fri, Jan 3, 2014	17.73	17.83	17.65	17.80
639	NASDAQ	UCBI	Thu, Jan 2, 2014	17.75	17.76	17.52	17.63
638	NASDAQ	UCBI	Tue, Dec 31, 2013	17.77	17.89	17.69	17.75
637	NASDAQ	UCBI	Mon, Dec 30, 2013	17.80	17.83	17.71	17.77
636	NASDAQ	UCBI	Fri, Dec 27, 2013	17.88	17.99	17.70	17.78
635	NASDAQ	UCBI	Thu, Dec 26, 2013	17.91	17.97	17.65	17.81
634	NASDAQ	UCBI	Tue, Dec 24, 2013	18.00	18.05	17.88	17.88
633	NASDAQ	UCBI	Mon, Dec 23, 2013	17.87	18.14	17.73	18.01
632	NASDAQ	UCBI	Fri, Dec 20, 2013	17.66	17.82	17.40	17.73
631	NASDAQ	UCBI	Thu, Dec 19, 2013	17.92	17.99	17.55	17.58
630	NASDAQ	UCBI	Wed, Dec 18, 2013	17.59	17.94	17.54	17.93
629	NASDAQ	UCBI	Tue, Dec 17, 2013	17.59	17.59	17.33	17.52
628	NASDAQ	UCBI	Mon, Dec 16, 2013	17.40	17.69	17.24	17.62
627	NASDAQ	UCBI	Fri, Dec 13, 2013	17.55	17.73	17.21	17.35
626	NASDAQ	UCBI	Thu, Dec 12, 2013	17.48	17.76	17.36	17.47
625	NASDAQ	UCBI	Wed, Dec 11, 2013	17.69	17.80	17.34	17.44
624	NASDAQ	UCBI	Tue, Dec 10, 2013	17.91	18.00	17.63	17.63
623	NASDAQ	UCBI	Mon, Dec 9, 2013	18.01	18.03	17.79	17.91
622	NASDAQ	UCBI	Fri, Dec 6, 2013	17.75	18.08	17.75	18.01
621	NASDAQ	UCBI	Thu, Dec 5, 2013	17.57	17.74	17.45	17.56
620	NASDAQ	UCBI	Wed, Dec 4, 2013	17.64	17.98	17.54	17.61
619	NASDAQ	UCBI	Tue, Dec 3, 2013	17.90	18.06	17.46	17.66
618	NASDAQ	UCBI	Mon, Dec 2, 2013	18.35	18.40	17.82	17.91
617	NASDAQ	UCBI	Fri, Nov 29, 2013	18.31	18.56	18.05	18.35
616	NASDAQ	UCBI	Wed, Nov 27, 2013	17.95	18.39	17.86	18.19
615	NASDAQ	UCBI	Tue, Nov 26, 2013	17.81	17.99	17.67	17.94
614	NASDAQ	UCBI	Mon, Nov 25, 2013	17.63	17.87	17.57	17.78
613	NASDAQ	UCBI	Fri, Nov 22, 2013	17.45	17.70	17.25	17.53
612	NASDAQ	UCBI	Thu, Nov 21, 2013	16.87	17.47	16.87	17.39
611	NASDAQ	UCBI	Wed, Nov 20, 2013	16.39	16.88	16.28	16.78
610	NASDAQ	UCBI	Tue, Nov 19, 2013	15.85	16.33	15.76	16.29
609	NASDAQ	UCBI	Mon, Nov 18, 2013	15.93	15.98	15.75	15.85
608	NASDAQ	UCBI	Fri, Nov 15, 2013	15.84	15.98	15.75	15.84
607	NASDAQ	UCBI	Thu, Nov 14, 2013	15.91	15.93	15.80	15.86
606	NASDAQ	UCBI	Wed, Nov 13, 2013	15.80	15.96	15.70	15.86
605	NASDAQ	UCBI	Tue, Nov 12, 2013	15.86	16.00	15.78	15.85
604	NASDAQ	UCBI	Mon, Nov 11, 2013	15.92	15.95	15.77	15.84
603	NASDAQ	UCBI	Fri, Nov 8, 2013	15.66	16.16	15.65	15.90
602	NASDAQ	UCBI	Thu, Nov 7, 2013	15.84	15.86	15.59	15.67
601	NASDAQ	UCBI	Wed, Nov 6, 2013	15.90	15.90	15.72	15.82
600	NASDAQ	UCBI	Tue, Nov 5, 2013	15.92	15.93	15.64	15.82
599	NASDAQ	UCBI	Mon, Nov 4, 2013	15.86	16.03	15.78	15.95
598	NASDAQ	UCBI	Fri, Nov 1, 2013	15.56	15.91	15.32	15.85
597	NASDAQ	UCBI	Thu, Oct 31, 2013	15.75	15.80	15.58	15.59
596	NASDAQ	UCBI	Wed, Oct 30, 2013	15.83	15.95	15.73	15.79
595	NASDAQ	UCBI	Tue, Oct 29, 2013	15.94	15.97	15.60	15.79
594	NASDAQ	UCBI	Mon, Oct 28, 2013	15.87	16.21	15.83	15.95
593	NASDAQ	UCBI	Fri, Oct 25, 2013	15.95	16.00	15.80	15.88
592	NASDAQ	UCBI	Thu, Oct 24, 2013	15.52	16.00	15.40	15.74
591	NASDAQ	UCBI	Wed, Oct 23, 2013	15.60	15.70	15.40	15.46
590	NASDAQ	UCBI	Tue, Oct 22, 2013	15.62	15.80	15.57	15.73
589	NASDAQ	UCBI	Mon, Oct 21, 2013	15.77	15.83	15.59	15.60
588	NASDAQ	UCBI	Fri, Oct 18, 2013	16.05	16.07	15.76	15.79
587	NASDAQ	UCBI	Thu, Oct 17, 2013	15.86	15.95	15.59	15.92
586	NASDAQ	UCBI	Wed, Oct 16, 2013	15.75	16.03	15.70	15.90
585	NASDAQ	UCBI	Tue, Oct 15, 2013	15.73	15.91	15.60	15.60
584	NASDAQ	UCBI	Mon, Oct 14, 2013	15.60	15.79	15.54	15.73
583	NASDAQ	UCBI	Fri, Oct 11, 2013	15.23	15.68	15.06	15.68
582	NASDAQ	UCBI	Thu, Oct 10, 2013	15.13	15.42	15.11	15.30
581	NASDAQ	UCBI	Wed, Oct 9, 2013	14.93	15.07	14.86	14.96
580	NASDAQ	UCBI	Tue, Oct 8, 2013	14.95	15.01	14.82	14.90
579	NASDAQ	UCBI	Mon, Oct 7, 2013	15.05	15.12	14.83	14.91
578	NASDAQ	UCBI	Fri, Oct 4, 2013	15.00	15.32	15.00	15.16
577	NASDAQ	UCBI	Thu, Oct 3, 2013	15.10	15.15	14.88	15.04
576	NASDAQ	UCBI	Wed, Oct 2, 2013	15.10	15.27	14.94	15.08
575	NASDAQ	UCBI	Tue, Oct 1, 2013	15.01	15.32	15.00	15.23
574	NASDAQ	UCBI	Mon, Sep 30, 2013	14.94	15.10	14.73	14.99
573	NASDAQ	UCBI	Fri, Sep 27, 2013	14.96	15.15	14.83	15.07
572	NASDAQ	UCBI	Thu, Sep 26, 2013	15.30	15.30	14.91	15.08
571	NASDAQ	UCBI	Wed, Sep 25, 2013	15.20	15.32	14.99	15.29
570	NASDAQ	UCBI	Tue, Sep 24, 2013	14.79	15.39	14.75	15.20
569	NASDAQ	UCBI	Mon, Sep 23, 2013	14.92	14.92	14.61	14.79
568	NASDAQ	UCBI	Fri, Sep 20, 2013	14.72	15.12	14.58	14.95
567	NASDAQ	UCBI	Thu, Sep 19, 2013	15.26	15.29	14.62	14.71
566	NASDAQ	UCBI	Wed, Sep 18, 2013	15.41	15.62	15.24	15.24
565	NASDAQ	UCBI	Tue, Sep 17, 2013	15.17	15.44	15.05	15.40
564	NASDAQ	UCBI	Mon, Sep 16, 2013	15.46	15.46	15.07	15.16
563	NASDAQ	UCBI	Fri, Sep 13, 2013	15.61	15.61	15.24	15.33
562	NASDAQ	UCBI	Thu, Sep 12, 2013	15.77	15.81	15.50	15.55
561	NASDAQ	UCBI	Wed, Sep 11, 2013	15.99	15.99	15.77	15.77
560	NASDAQ	UCBI	Tue, Sep 10, 2013	15.50	16.04	15.47	16.00
559	NASDAQ	UCBI	Mon, Sep 9, 2013	15.51	15.64	15.27	15.41
558	NASDAQ	UCBI	Fri, Sep 6, 2013	15.30	15.64	14.96	15.43
557	NASDAQ	UCBI	Thu, Sep 5, 2013	15.17	15.28	15.09	15.21
556	NASDAQ	UCBI	Wed, Sep 4, 2013	14.87	15.13	14.81	15.09
555	NASDAQ	UCBI	Tue, Sep 3, 2013	14.74	15.09	14.63	14.83
554	NASDAQ	UCBI	Fri, Aug 30, 2013	14.81	14.84	14.48	14.58
553	NASDAQ	UCBI	Thu, Aug 29, 2013	14.72	15.04	14.72	14.83
552	NASDAQ	UCBI	Wed, Aug 28, 2013	14.61	14.94	14.61	14.72
551	NASDAQ	UCBI	Tue, Aug 27, 2013	15.03	15.13	14.46	14.61
550	NASDAQ	UCBI	Mon, Aug 26, 2013	15.31	15.36	15.11	15.25
549	NASDAQ	UCBI	Fri, Aug 23, 2013	15.53	15.59	15.15	15.28
548	NASDAQ	UCBI	Thu, Aug 22, 2013	15.52	15.81	15.39	15.45
547	NASDAQ	UCBI	Wed, Aug 21, 2013	15.39	15.68	15.20	15.43
546	NASDAQ	UCBI	Tue, Aug 20, 2013	15.08	15.40	15.02	15.40
545	NASDAQ	UCBI	Mon, Aug 19, 2013	15.12	15.21	14.97	15.05
544	NASDAQ	UCBI	Fri, Aug 16, 2013	14.83	15.34	14.83	15.08
543	NASDAQ	UCBI	Thu, Aug 15, 2013	15.03	15.23	14.86	14.92
542	NASDAQ	UCBI	Wed, Aug 14, 2013	15.18	15.31	14.92	15.21
541	NASDAQ	UCBI	Tue, Aug 13, 2013	15.15	15.40	14.97	15.16
540	NASDAQ	UCBI	Mon, Aug 12, 2013	14.93	15.15	14.93	15.09
539	NASDAQ	UCBI	Fri, Aug 9, 2013	14.94	15.27	14.87	14.96
538	NASDAQ	UCBI	Thu, Aug 8, 2013	14.78	15.04	14.60	15.00
537	NASDAQ	UCBI	Wed, Aug 7, 2013	14.19	14.69	14.18	14.68
536	NASDAQ	UCBI	Tue, Aug 6, 2013	14.36	14.42	14.06	14.19
535	NASDAQ	UCBI	Mon, Aug 5, 2013	14.12	14.51	14.06	14.44
534	NASDAQ	UCBI	Fri, Aug 2, 2013	13.84	14.11	13.83	14.07
533	NASDAQ	UCBI	Thu, Aug 1, 2013	13.77	14.00	13.47	13.92
532	NASDAQ	UCBI	Wed, Jul 31, 2013	13.67	14.01	13.56	13.63
531	NASDAQ	UCBI	Tue, Jul 30, 2013	13.85	13.92	13.49	13.60
530	NASDAQ	UCBI	Mon, Jul 29, 2013	13.76	13.80	13.53	13.76
529	NASDAQ	UCBI	Fri, Jul 26, 2013	14.16	14.16	13.63	13.75
528	NASDAQ	UCBI	Thu, Jul 25, 2013	13.55	13.88	13.40	13.60
527	NASDAQ	UCBI	Wed, Jul 24, 2013	13.96	13.96	13.40	13.45
526	NASDAQ	UCBI	Tue, Jul 23, 2013	14.06	14.07	13.74	13.89
525	NASDAQ	UCBI	Mon, Jul 22, 2013	13.91	14.20	13.75	13.96
524	NASDAQ	UCBI	Fri, Jul 19, 2013	13.92	13.92	13.26	13.87
523	NASDAQ	UCBI	Thu, Jul 18, 2013	13.64	14.18	13.64	13.98
522	NASDAQ	UCBI	Wed, Jul 17, 2013	13.73	13.90	13.54	13.64
521	NASDAQ	UCBI	Tue, Jul 16, 2013	13.55	13.69	13.26	13.67
520	NASDAQ	UCBI	Mon, Jul 15, 2013	13.16	13.62	13.15	13.57
519	NASDAQ	UCBI	Fri, Jul 12, 2013	13.06	13.26	13.03	13.11
518	NASDAQ	UCBI	Thu, Jul 11, 2013	13.54	13.54	13.02	13.07
517	NASDAQ	UCBI	Wed, Jul 10, 2013	13.61	13.78	13.33	13.36
516	NASDAQ	UCBI	Tue, Jul 9, 2013	13.82	13.82	13.53	13.63
515	NASDAQ	UCBI	Mon, Jul 8, 2013	13.71	13.89	13.68	13.70
514	NASDAQ	UCBI	Fri, Jul 5, 2013	13.34	13.77	13.34	13.63
513	NASDAQ	UCBI	Wed, Jul 3, 2013	12.89	13.18	12.85	13.13
512	NASDAQ	UCBI	Tue, Jul 2, 2013	12.61	13.00	12.61	12.98
511	NASDAQ	UCBI	Mon, Jul 1, 2013	12.49	13.04	12.15	12.69
510	NASDAQ	UCBI	Fri, Jun 28, 2013	12.52	12.59	12.40	12.42
509	NASDAQ	UCBI	Thu, Jun 27, 2013	12.67	12.94	12.41	12.50
508	NASDAQ	UCBI	Wed, Jun 26, 2013	12.47	12.79	12.30	12.42
507	NASDAQ	UCBI	Tue, Jun 25, 2013	12.02	12.38	11.83	12.36
506	NASDAQ	UCBI	Mon, Jun 24, 2013	12.03	12.17	11.79	11.94
505	NASDAQ	UCBI	Fri, Jun 21, 2013	11.83	12.11	11.52	12.10
504	NASDAQ	UCBI	Thu, Jun 20, 2013	11.81	12.01	11.70	11.79
503	NASDAQ	UCBI	Wed, Jun 19, 2013	11.94	12.08	11.83	12.02
502	NASDAQ	UCBI	Tue, Jun 18, 2013	11.96	12.09	11.78	11.92
501	NASDAQ	UCBI	Mon, Jun 17, 2013	11.75	12.04	11.72	11.92
500	NASDAQ	UCBI	Fri, Jun 14, 2013	11.99	11.99	11.62	11.63
499	NASDAQ	UCBI	Thu, Jun 13, 2013	11.96	12.11	11.95	11.98
498	NASDAQ	UCBI	Wed, Jun 12, 2013	12.07	12.14	11.93	11.99
497	NASDAQ	UCBI	Tue, Jun 11, 2013	12.03	12.20	11.95	12.02
496	NASDAQ	UCBI	Mon, Jun 10, 2013	12.29	12.59	12.03	12.16
495	NASDAQ	UCBI	Fri, Jun 7, 2013	11.92	12.05	11.78	11.93
494	NASDAQ	UCBI	Thu, Jun 6, 2013	11.80	11.95	11.72	11.81
493	NASDAQ	UCBI	Wed, Jun 5, 2013	11.81	12.01	11.71	11.78
492	NASDAQ	UCBI	Tue, Jun 4, 2013	12.10	12.29	11.72	11.79
491	NASDAQ	UCBI	Mon, Jun 3, 2013	11.85	12.37	11.70	12.10
490	NASDAQ	UCBI	Fri, May 31, 2013	11.98	12.12	11.78	11.85
489	NASDAQ	UCBI	Thu, May 30, 2013	11.81	12.24	11.76	12.08
488	NASDAQ	UCBI	Wed, May 29, 2013	11.76	11.90	11.74	11.80
487	NASDAQ	UCBI	Tue, May 28, 2013	11.78	11.97	11.70	11.87
486	NASDAQ	UCBI	Fri, May 24, 2013	11.46	11.67	11.43	11.66
485	NASDAQ	UCBI	Thu, May 23, 2013	11.39	11.54	11.38	11.50
484	NASDAQ	UCBI	Wed, May 22, 2013	11.60	11.73	11.46	11.46
483	NASDAQ	UCBI	Tue, May 21, 2013	11.59	11.60	11.47	11.55
482	NASDAQ	UCBI	Mon, May 20, 2013	11.58	11.76	11.51	11.62
481	NASDAQ	UCBI	Fri, May 17, 2013	11.55	11.64	11.47	11.63
480	NASDAQ	UCBI	Thu, May 16, 2013	11.48	11.65	11.21	11.48
479	NASDAQ	UCBI	Wed, May 15, 2013	11.34	11.58	11.24	11.55
478	NASDAQ	UCBI	Tue, May 14, 2013	11.16	11.42	11.08	11.41
477	NASDAQ	UCBI	Mon, May 13, 2013	11.13	11.25	11.02	11.18
476	NASDAQ	UCBI	Fri, May 10, 2013	11.18	11.18	11.05	11.13
475	NASDAQ	UCBI	Thu, May 9, 2013	11.21	11.29	11.09	11.13
474	NASDAQ	UCBI	Wed, May 8, 2013	11.14	11.26	11.01	11.26
473	NASDAQ	UCBI	Tue, May 7, 2013	10.96	11.14	10.90	11.14
472	NASDAQ	UCBI	Mon, May 6, 2013	10.91	11.04	10.90	10.98
471	NASDAQ	UCBI	Fri, May 3, 2013	10.94	11.12	10.88	10.92
470	NASDAQ	UCBI	Thu, May 2, 2013	10.75	10.80	10.63	10.78
469	NASDAQ	UCBI	Wed, May 1, 2013	10.89	10.99	10.69	10.69
468	NASDAQ	UCBI	Tue, Apr 30, 2013	10.90	11.00	10.89	10.95
467	NASDAQ	UCBI	Mon, Apr 29, 2013	10.83	10.94	10.73	10.94
466	NASDAQ	UCBI	Fri, Apr 26, 2013	11.31	11.40	10.59	10.74
465	NASDAQ	UCBI	Thu, Apr 25, 2013	11.01	11.09	10.84	10.85
464	NASDAQ	UCBI	Wed, Apr 24, 2013	10.76	11.04	10.68	11.03
463	NASDAQ	UCBI	Tue, Apr 23, 2013	10.73	10.92	10.66	10.80
462	NASDAQ	UCBI	Mon, Apr 22, 2013	10.50	10.65	10.17	10.62
461	NASDAQ	UCBI	Fri, Apr 19, 2013	10.39	10.57	10.27	10.52
460	NASDAQ	UCBI	Thu, Apr 18, 2013	10.37	10.44	10.24	10.40
459	NASDAQ	UCBI	Wed, Apr 17, 2013	10.22	10.36	10.16	10.32
458	NASDAQ	UCBI	Tue, Apr 16, 2013	10.35	10.35	10.15	10.32
457	NASDAQ	UCBI	Mon, Apr 15, 2013	10.52	10.62	10.16	10.27
456	NASDAQ	UCBI	Fri, Apr 12, 2013	10.86	10.97	10.57	10.62
455	NASDAQ	UCBI	Thu, Apr 11, 2013	10.76	10.95	10.75	10.94
454	NASDAQ	UCBI	Wed, Apr 10, 2013	10.43	10.80	10.38	10.80
453	NASDAQ	UCBI	Tue, Apr 9, 2013	10.61	10.65	10.37	10.37
452	NASDAQ	UCBI	Mon, Apr 8, 2013	10.55	10.58	10.39	10.57
451	NASDAQ	UCBI	Fri, Apr 5, 2013	10.49	10.64	10.42	10.49
450	NASDAQ	UCBI	Thu, Apr 4, 2013	10.70	10.71	10.50	10.69
449	NASDAQ	UCBI	Wed, Apr 3, 2013	11.01	11.01	10.62	10.69
448	NASDAQ	UCBI	Tue, Apr 2, 2013	11.29	11.29	10.87	10.95
447	NASDAQ	UCBI	Mon, Apr 1, 2013	11.29	11.36	11.07	11.19
446	NASDAQ	UCBI	Thu, Mar 28, 2013	11.44	11.48	11.32	11.34
445	NASDAQ	UCBI	Wed, Mar 27, 2013	11.32	11.57	11.18	11.41
444	NASDAQ	UCBI	Tue, Mar 26, 2013	11.36	11.42	11.26	11.42
443	NASDAQ	UCBI	Mon, Mar 25, 2013	11.29	11.36	11.09	11.33
442	NASDAQ	UCBI	Fri, Mar 22, 2013	11.18	11.25	11.15	11.22
441	NASDAQ	UCBI	Thu, Mar 21, 2013	11.29	11.37	11.07	11.16
440	NASDAQ	UCBI	Wed, Mar 20, 2013	11.36	11.40	11.26	11.36
439	NASDAQ	UCBI	Tue, Mar 19, 2013	11.26	11.35	11.13	11.33
438	NASDAQ	UCBI	Mon, Mar 18, 2013	11.27	11.29	11.10	11.21
437	NASDAQ	UCBI	Fri, Mar 15, 2013	11.26	11.38	11.15	11.36
436	NASDAQ	UCBI	Thu, Mar 14, 2013	10.93	11.17	10.90	11.17
435	NASDAQ	UCBI	Wed, Mar 13, 2013	10.92	10.99	10.78	10.93
434	NASDAQ	UCBI	Tue, Mar 12, 2013	11.16	11.16	10.87	10.88
433	NASDAQ	UCBI	Mon, Mar 11, 2013	11.13	11.21	11.12	11.18
432	NASDAQ	UCBI	Fri, Mar 8, 2013	11.20	11.25	11.06	11.19
431	NASDAQ	UCBI	Thu, Mar 7, 2013	10.88	11.10	10.85	11.08
430	NASDAQ	UCBI	Wed, Mar 6, 2013	10.83	10.99	10.83	10.90
429	NASDAQ	UCBI	Tue, Mar 5, 2013	10.90	11.02	10.82	10.84
428	NASDAQ	UCBI	Mon, Mar 4, 2013	10.81	10.94	10.70	10.85
427	NASDAQ	UCBI	Fri, Mar 1, 2013	10.69	10.91	10.52	10.85
426	NASDAQ	UCBI	Thu, Feb 28, 2013	10.64	10.86	10.64	10.77
425	NASDAQ	UCBI	Wed, Feb 27, 2013	10.65	10.83	10.63	10.66
424	NASDAQ	UCBI	Tue, Feb 26, 2013	10.61	10.72	10.57	10.66
423	NASDAQ	UCBI	Mon, Feb 25, 2013	10.92	10.92	10.55	10.60
422	NASDAQ	UCBI	Fri, Feb 22, 2013	11.02	11.02	10.74	10.83
421	NASDAQ	UCBI	Thu, Feb 21, 2013	11.01	11.23	10.79	10.94
420	NASDAQ	UCBI	Wed, Feb 20, 2013	11.22	11.22	10.99	11.01
419	NASDAQ	UCBI	Tue, Feb 19, 2013	11.09	11.29	11.09	11.25
418	NASDAQ	UCBI	Fri, Feb 15, 2013	11.00	11.15	10.94	11.08
417	NASDAQ	UCBI	Thu, Feb 14, 2013	10.91	11.10	10.88	10.94
416	NASDAQ	UCBI	Wed, Feb 13, 2013	11.12	11.16	10.96	10.97
415	NASDAQ	UCBI	Tue, Feb 12, 2013	11.12	11.19	11.05	11.08
414	NASDAQ	UCBI	Mon, Feb 11, 2013	10.74	11.16	10.70	11.12
413	NASDAQ	UCBI	Fri, Feb 8, 2013	10.85	10.85	10.49	10.77
412	NASDAQ	UCBI	Thu, Feb 7, 2013	10.86	10.88	10.70	10.82
411	NASDAQ	UCBI	Wed, Feb 6, 2013	10.72	10.90	10.71	10.89
410	NASDAQ	UCBI	Tue, Feb 5, 2013	10.76	10.86	10.74	10.79
409	NASDAQ	UCBI	Mon, Feb 4, 2013	10.68	10.80	10.68	10.68
408	NASDAQ	UCBI	Fri, Feb 1, 2013	10.53	10.84	10.47	10.73
407	NASDAQ	UCBI	Thu, Jan 31, 2013	10.27	10.55	10.27	10.49
406	NASDAQ	UCBI	Wed, Jan 30, 2013	10.35	10.49	10.22	10.30
405	NASDAQ	UCBI	Tue, Jan 29, 2013	10.43	10.67	10.24	10.38
404	NASDAQ	UCBI	Mon, Jan 28, 2013	10.34	10.51	10.33	10.42
403	NASDAQ	UCBI	Fri, Jan 25, 2013	10.40	10.50	10.24	10.31
402	NASDAQ	UCBI	Thu, Jan 24, 2013	9.89	10.54	9.85	10.33
401	NASDAQ	UCBI	Wed, Jan 23, 2013	9.90	10.05	9.86	9.91
400	NASDAQ	UCBI	Tue, Jan 22, 2013	9.76	9.94	9.59	9.88
399	NASDAQ	UCBI	Fri, Jan 18, 2013	9.81	9.85	9.68	9.77
398	NASDAQ	UCBI	Thu, Jan 17, 2013	9.86	9.86	9.78	9.79
397	NASDAQ	UCBI	Wed, Jan 16, 2013	9.91	9.91	9.80	9.80
396	NASDAQ	UCBI	Tue, Jan 15, 2013	9.88	9.95	9.76	9.91
395	NASDAQ	UCBI	Mon, Jan 14, 2013	10.02	10.23	9.83	9.96
394	NASDAQ	UCBI	Fri, Jan 11, 2013	9.96	9.96	9.68	9.78
393	NASDAQ	UCBI	Thu, Jan 10, 2013	9.94	9.94	9.82	9.93
392	NASDAQ	UCBI	Wed, Jan 9, 2013	9.96	9.96	9.86	9.93
391	NASDAQ	UCBI	Tue, Jan 8, 2013	9.97	10.02	9.83	9.91
390	NASDAQ	UCBI	Mon, Jan 7, 2013	10.01	10.27	9.95	10.01
389	NASDAQ	UCBI	Fri, Jan 4, 2013	9.97	10.18	9.87	10.09
388	NASDAQ	UCBI	Thu, Jan 3, 2013	9.99	9.99	9.82	9.90
387	NASDAQ	UCBI	Wed, Jan 2, 2013	9.68	10.00	9.62	9.96
386	NASDAQ	UCBI	Mon, Dec 31, 2012	9.23	9.44	9.18	9.44
385	NASDAQ	UCBI	Fri, Dec 28, 2012	9.34	9.46	9.22	9.26
384	NASDAQ	UCBI	Thu, Dec 27, 2012	9.31	9.45	9.23	9.37
383	NASDAQ	UCBI	Wed, Dec 26, 2012	9.32	9.43	9.27	9.33
382	NASDAQ	UCBI	Mon, Dec 24, 2012	9.31	9.35	9.09	9.29
381	NASDAQ	UCBI	Fri, Dec 21, 2012	9.34	9.47	9.21	9.35
380	NASDAQ	UCBI	Thu, Dec 20, 2012	9.28	9.49	9.20	9.42
379	NASDAQ	UCBI	Wed, Dec 19, 2012	9.00	9.32	8.99	9.25
378	NASDAQ	UCBI	Tue, Dec 18, 2012	8.89	9.10	8.81	9.01
377	NASDAQ	UCBI	Mon, Dec 17, 2012	8.76	8.87	8.75	8.85
376	NASDAQ	UCBI	Fri, Dec 14, 2012	8.75	8.80	8.72	8.75
375	NASDAQ	UCBI	Thu, Dec 13, 2012	8.72	8.80	8.70	8.78
374	NASDAQ	UCBI	Wed, Dec 12, 2012	8.80	8.82	8.70	8.73
373	NASDAQ	UCBI	Tue, Dec 11, 2012	8.75	8.85	8.73	8.75
372	NASDAQ	UCBI	Mon, Dec 10, 2012	8.72	8.74	8.62	8.67
371	NASDAQ	UCBI	Fri, Dec 7, 2012	8.78	8.78	8.62	8.68
370	NASDAQ	UCBI	Thu, Dec 6, 2012	8.77	8.80	8.70	8.76
369	NASDAQ	UCBI	Wed, Dec 5, 2012	8.80	8.83	8.73	8.76
368	NASDAQ	UCBI	Tue, Dec 4, 2012	8.80	8.80	8.73	8.77
367	NASDAQ	UCBI	Mon, Dec 3, 2012	8.74	8.80	8.64	8.78
366	NASDAQ	UCBI	Fri, Nov 30, 2012	8.70	8.73	8.58	8.68
365	NASDAQ	UCBI	Thu, Nov 29, 2012	8.60	8.70	8.48	8.68
364	NASDAQ	UCBI	Wed, Nov 28, 2012	8.49	8.55	8.28	8.51
363	NASDAQ	UCBI	Tue, Nov 27, 2012	8.72	8.88	8.50	8.50
362	NASDAQ	UCBI	Mon, Nov 26, 2012	8.62	8.84	8.61	8.75
361	NASDAQ	UCBI	Fri, Nov 23, 2012	8.48	8.64	8.46	8.62
360	NASDAQ	UCBI	Wed, Nov 21, 2012	8.31	8.48	8.22	8.44
359	NASDAQ	UCBI	Tue, Nov 20, 2012	8.27	8.44	8.17	8.32
358	NASDAQ	UCBI	Mon, Nov 19, 2012	8.24	8.31	8.09	8.26
357	NASDAQ	UCBI	Fri, Nov 16, 2012	8.20	8.27	8.01	8.15
356	NASDAQ	UCBI	Thu, Nov 15, 2012	8.56	8.56	8.23	8.24
355	NASDAQ	UCBI	Wed, Nov 14, 2012	8.72	8.72	8.51	8.55
354	NASDAQ	UCBI	Tue, Nov 13, 2012	8.75	8.78	8.52	8.70
353	NASDAQ	UCBI	Mon, Nov 12, 2012	8.72	8.91	8.65	8.84
352	NASDAQ	UCBI	Fri, Nov 9, 2012	8.25	8.71	8.23	8.66
351	NASDAQ	UCBI	Thu, Nov 8, 2012	8.28	8.55	8.25	8.27
350	NASDAQ	UCBI	Wed, Nov 7, 2012	8.64	8.73	8.45	8.46
349	NASDAQ	UCBI	Tue, Nov 6, 2012	8.69	8.76	8.66	8.72
348	NASDAQ	UCBI	Mon, Nov 5, 2012	8.52	8.71	8.33	8.67
347	NASDAQ	UCBI	Fri, Nov 2, 2012	8.75	8.75	8.34	8.57
346	NASDAQ	UCBI	Thu, Nov 1, 2012	8.70	8.82	8.50	8.71
345	NASDAQ	UCBI	Wed, Oct 31, 2012	8.74	8.74	8.53	8.72
344	NASDAQ	UCBI	Fri, Oct 26, 2012	8.75	8.85	8.62	8.74
343	NASDAQ	UCBI	Thu, Oct 25, 2012	8.55	8.83	8.48	8.76
342	NASDAQ	UCBI	Wed, Oct 24, 2012	8.37	8.54	8.24	8.48
341	NASDAQ	UCBI	Tue, Oct 23, 2012	8.35	8.37	8.20	8.33
340	NASDAQ	UCBI	Mon, Oct 22, 2012	8.30	8.46	8.22	8.46
339	NASDAQ	UCBI	Fri, Oct 19, 2012	8.33	8.38	8.11	8.34
338	NASDAQ	UCBI	Thu, Oct 18, 2012	8.55	8.58	8.35	8.37
337	NASDAQ	UCBI	Wed, Oct 17, 2012	8.43	8.57	8.42	8.57
336	NASDAQ	UCBI	Tue, Oct 16, 2012	8.56	8.56	8.36	8.43
335	NASDAQ	UCBI	Mon, Oct 15, 2012	8.54	8.65	8.42	8.47
334	NASDAQ	UCBI	Fri, Oct 12, 2012	8.70	8.70	8.45	8.51
333	NASDAQ	UCBI	Thu, Oct 11, 2012	8.79	8.84	8.72	8.73
332	NASDAQ	UCBI	Wed, Oct 10, 2012	8.66	8.77	8.52	8.73
331	NASDAQ	UCBI	Tue, Oct 9, 2012	8.72	8.75	8.56	8.67
330	NASDAQ	UCBI	Mon, Oct 8, 2012	8.70	8.80	8.60	8.74
329	NASDAQ	UCBI	Fri, Oct 5, 2012	8.75	8.82	8.69	8.74
328	NASDAQ	UCBI	Thu, Oct 4, 2012	8.53	8.75	8.45	8.75
327	NASDAQ	UCBI	Wed, Oct 3, 2012	8.38	8.61	8.36	8.51
326	NASDAQ	UCBI	Tue, Oct 2, 2012	8.42	8.42	8.20	8.39
325	NASDAQ	UCBI	Mon, Oct 1, 2012	8.41	8.51	8.32	8.36
324	NASDAQ	UCBI	Fri, Sep 28, 2012	8.37	8.44	8.31	8.39
323	NASDAQ	UCBI	Thu, Sep 27, 2012	8.35	8.56	8.33	8.44
322	NASDAQ	UCBI	Wed, Sep 26, 2012	8.41	8.50	8.21	8.30
321	NASDAQ	UCBI	Tue, Sep 25, 2012	8.48	8.63	8.39	8.39
320	NASDAQ	UCBI	Mon, Sep 24, 2012	8.46	8.63	8.37	8.44
319	NASDAQ	UCBI	Fri, Sep 21, 2012	8.56	8.77	8.42	8.47
318	NASDAQ	UCBI	Thu, Sep 20, 2012	8.42	8.52	8.38	8.47
317	NASDAQ	UCBI	Wed, Sep 19, 2012	8.58	8.62	8.48	8.49
316	NASDAQ	UCBI	Tue, Sep 18, 2012	8.42	8.61	8.41	8.54
315	NASDAQ	UCBI	Mon, Sep 17, 2012	8.59	8.64	8.43	8.51
314	NASDAQ	UCBI	Fri, Sep 14, 2012	8.73	8.78	8.64	8.65
313	NASDAQ	UCBI	Thu, Sep 13, 2012	8.62	8.73	8.50	8.65
312	NASDAQ	UCBI	Wed, Sep 12, 2012	8.62	8.72	8.58	8.63
311	NASDAQ	UCBI	Tue, Sep 11, 2012	8.68	8.77	8.57	8.62
310	NASDAQ	UCBI	Mon, Sep 10, 2012	8.63	8.70	8.61	8.70
309	NASDAQ	UCBI	Fri, Sep 7, 2012	8.59	8.82	8.59	8.66
308	NASDAQ	UCBI	Thu, Sep 6, 2012	8.38	8.60	8.36	8.54
307	NASDAQ	UCBI	Wed, Sep 5, 2012	8.04	8.43	8.03	8.32
306	NASDAQ	UCBI	Tue, Sep 4, 2012	8.00	8.06	7.91	8.00
305	NASDAQ	UCBI	Fri, Aug 31, 2012	8.03	8.07	7.94	7.98
304	NASDAQ	UCBI	Thu, Aug 30, 2012	8.04	8.05	7.92	7.95
303	NASDAQ	UCBI	Wed, Aug 29, 2012	7.72	8.11	7.72	8.07
302	NASDAQ	UCBI	Tue, Aug 28, 2012	7.56	7.74	7.48	7.67
301	NASDAQ	UCBI	Mon, Aug 27, 2012	7.69	7.69	7.50	7.56
300	NASDAQ	UCBI	Fri, Aug 24, 2012	7.33	7.68	7.30	7.62
299	NASDAQ	UCBI	Thu, Aug 23, 2012	7.45	7.45	7.23	7.37
298	NASDAQ	UCBI	Wed, Aug 22, 2012	7.66	7.66	7.39	7.47
297	NASDAQ	UCBI	Tue, Aug 21, 2012	7.70	7.89	7.61	7.65
296	NASDAQ	UCBI	Mon, Aug 20, 2012	7.59	7.70	7.55	7.64
295	NASDAQ	UCBI	Fri, Aug 17, 2012	7.57	7.67	7.52	7.64
294	NASDAQ	UCBI	Thu, Aug 16, 2012	7.63	7.72	7.51	7.60
293	NASDAQ	UCBI	Wed, Aug 15, 2012	7.58	7.69	7.58	7.63
292	NASDAQ	UCBI	Tue, Aug 14, 2012	7.66	7.72	7.51	7.60
291	NASDAQ	UCBI	Mon, Aug 13, 2012	7.66	7.70	7.50	7.58
290	NASDAQ	UCBI	Fri, Aug 10, 2012	7.73	7.76	7.60	7.65
289	NASDAQ	UCBI	Thu, Aug 9, 2012	7.56	7.82	7.56	7.71
288	NASDAQ	UCBI	Wed, Aug 8, 2012	7.40	7.61	7.39	7.59
287	NASDAQ	UCBI	Tue, Aug 7, 2012	7.25	7.47	7.21	7.47
286	NASDAQ	UCBI	Mon, Aug 6, 2012	7.16	7.27	7.11	7.21
285	NASDAQ	UCBI	Fri, Aug 3, 2012	6.90	7.22	6.85	7.15
284	NASDAQ	UCBI	Thu, Aug 2, 2012	6.75	6.81	6.62	6.73
283	NASDAQ	UCBI	Wed, Aug 1, 2012	6.87	6.89	6.69	6.75
282	NASDAQ	UCBI	Tue, Jul 31, 2012	6.45	6.83	6.38	6.81
281	NASDAQ	UCBI	Mon, Jul 30, 2012	6.67	6.69	6.44	6.49
280	NASDAQ	UCBI	Fri, Jul 27, 2012	6.22	6.73	6.12	6.68
279	NASDAQ	UCBI	Thu, Jul 26, 2012	7.38	7.39	6.38	6.44
278	NASDAQ	UCBI	Wed, Jul 25, 2012	7.50	7.59	7.45	7.58
277	NASDAQ	UCBI	Tue, Jul 24, 2012	7.54	7.54	7.37	7.43
276	NASDAQ	UCBI	Mon, Jul 23, 2012	7.35	7.60	7.33	7.53
275	NASDAQ	UCBI	Fri, Jul 20, 2012	7.72	7.72	7.52	7.53
274	NASDAQ	UCBI	Thu, Jul 19, 2012	7.93	7.95	7.75	7.80
273	NASDAQ	UCBI	Wed, Jul 18, 2012	7.98	7.98	7.79	7.92
272	NASDAQ	UCBI	Tue, Jul 17, 2012	8.01	8.04	7.91	7.99
271	NASDAQ	UCBI	Mon, Jul 16, 2012	7.97	8.02	7.85	7.99
270	NASDAQ	UCBI	Fri, Jul 13, 2012	7.99	8.11	7.98	7.99
269	NASDAQ	UCBI	Thu, Jul 12, 2012	8.04	8.04	7.89	7.98
268	NASDAQ	UCBI	Wed, Jul 11, 2012	8.23	8.25	8.09	8.10
267	NASDAQ	UCBI	Tue, Jul 10, 2012	8.40	8.50	8.13	8.24
266	NASDAQ	UCBI	Mon, Jul 9, 2012	8.36	8.42	8.31	8.39
265	NASDAQ	UCBI	Fri, Jul 6, 2012	8.39	8.49	8.39	8.41
264	NASDAQ	UCBI	Thu, Jul 5, 2012	8.47	8.52	8.46	8.50
263	NASDAQ	UCBI	Tue, Jul 3, 2012	8.50	8.51	8.47	8.50
262	NASDAQ	UCBI	Mon, Jul 2, 2012	8.57	8.58	8.47	8.50
261	NASDAQ	UCBI	Fri, Jun 29, 2012	8.70	8.71	8.52	8.57
260	NASDAQ	UCBI	Thu, Jun 28, 2012	8.51	8.51	8.35	8.45
259	NASDAQ	UCBI	Wed, Jun 27, 2012	8.62	8.64	8.53	8.60
258	NASDAQ	UCBI	Tue, Jun 26, 2012	8.75	8.77	8.49	8.62
257	NASDAQ	UCBI	Mon, Jun 25, 2012	8.84	8.95	8.73	8.73
256	NASDAQ	UCBI	Fri, Jun 22, 2012	8.84	9.07	8.72	9.04
255	NASDAQ	UCBI	Thu, Jun 21, 2012	9.04	9.09	8.75	8.75
254	NASDAQ	UCBI	Wed, Jun 20, 2012	9.07	9.15	8.91	9.03
253	NASDAQ	UCBI	Tue, Jun 19, 2012	8.54	9.08	8.46	9.05
252	NASDAQ	UCBI	Mon, Jun 18, 2012	8.68	8.71	8.46	8.49
251	NASDAQ	UCBI	Fri, Jun 15, 2012	8.64	8.93	8.54	8.73
250	NASDAQ	UCBI	Thu, Jun 14, 2012	8.47	8.77	8.47	8.67
249	NASDAQ	UCBI	Wed, Jun 13, 2012	8.68	8.84	8.41	8.45
248	NASDAQ	UCBI	Tue, Jun 12, 2012	8.69	8.77	8.50	8.69
247	NASDAQ	UCBI	Mon, Jun 11, 2012	8.69	8.93	8.55	8.65
246	NASDAQ	UCBI	Fri, Jun 8, 2012	8.25	8.56	8.11	8.55
245	NASDAQ	UCBI	Thu, Jun 7, 2012	8.33	8.39	8.21	8.29
244	NASDAQ	UCBI	Wed, Jun 6, 2012	7.99	8.20	7.92	8.20
243	NASDAQ	UCBI	Tue, Jun 5, 2012	7.90	8.03	7.87	7.92
242	NASDAQ	UCBI	Mon, Jun 4, 2012	7.80	7.95	7.78	7.94
241	NASDAQ	UCBI	Fri, Jun 1, 2012	7.99	8.13	7.76	7.78
240	NASDAQ	UCBI	Thu, May 31, 2012	8.01	8.32	7.87	8.23
239	NASDAQ	UCBI	Wed, May 30, 2012	8.23	8.27	7.98	7.98
238	NASDAQ	UCBI	Tue, May 29, 2012	8.59	8.59	8.29	8.32
237	NASDAQ	UCBI	Fri, May 25, 2012	8.58	8.64	8.45	8.47
236	NASDAQ	UCBI	Thu, May 24, 2012	8.47	8.58	8.26	8.58
235	NASDAQ	UCBI	Wed, May 23, 2012	8.31	8.49	8.12	8.46
234	NASDAQ	UCBI	Tue, May 22, 2012	8.50	8.68	8.27	8.37
233	NASDAQ	UCBI	Mon, May 21, 2012	8.46	8.62	8.41	8.50
232	NASDAQ	UCBI	Fri, May 18, 2012	8.44	8.54	8.32	8.40
231	NASDAQ	UCBI	Thu, May 17, 2012	8.61	8.61	8.26	8.45
230	NASDAQ	UCBI	Wed, May 16, 2012	8.73	8.90	8.61	8.63
229	NASDAQ	UCBI	Tue, May 15, 2012	8.61	8.77	8.54	8.70
228	NASDAQ	UCBI	Mon, May 14, 2012	8.76	8.81	8.63	8.63
227	NASDAQ	UCBI	Fri, May 11, 2012	9.02	9.11	8.83	8.90
226	NASDAQ	UCBI	Thu, May 10, 2012	8.99	9.13	8.93	9.07
225	NASDAQ	UCBI	Wed, May 9, 2012	8.96	9.04	8.70	8.91
224	NASDAQ	UCBI	Tue, May 8, 2012	9.00	9.15	8.89	9.03
223	NASDAQ	UCBI	Mon, May 7, 2012	8.94	9.26	8.94	9.11
222	NASDAQ	UCBI	Fri, May 4, 2012	9.06	9.06	8.86	8.96
221	NASDAQ	UCBI	Thu, May 3, 2012	9.20	9.20	8.98	9.11
220	NASDAQ	UCBI	Wed, May 2, 2012	9.19	9.24	9.03	9.19
219	NASDAQ	UCBI	Tue, May 1, 2012	9.41	9.72	9.27	9.28
218	NASDAQ	UCBI	Mon, Apr 30, 2012	9.54	9.62	9.40	9.41
217	NASDAQ	UCBI	Fri, Apr 27, 2012	9.13	9.52	8.89	9.52
216	NASDAQ	UCBI	Thu, Apr 26, 2012	9.26	9.35	9.00	9.07
215	NASDAQ	UCBI	Wed, Apr 25, 2012	9.27	9.41	9.17	9.25
214	NASDAQ	UCBI	Tue, Apr 24, 2012	9.02	9.17	9.00	9.17
213	NASDAQ	UCBI	Mon, Apr 23, 2012	9.08	9.26	8.97	9.03
212	NASDAQ	UCBI	Fri, Apr 20, 2012	9.06	9.41	9.00	9.26
211	NASDAQ	UCBI	Thu, Apr 19, 2012	8.96	9.07	8.77	8.95
210	NASDAQ	UCBI	Wed, Apr 18, 2012	8.94	8.99	8.71	8.91
209	NASDAQ	UCBI	Tue, Apr 17, 2012	8.72	9.15	8.72	9.02
208	NASDAQ	UCBI	Mon, Apr 16, 2012	8.44	8.66	8.28	8.66
207	NASDAQ	UCBI	Fri, Apr 13, 2012	8.81	8.81	8.38	8.39
206	NASDAQ	UCBI	Thu, Apr 12, 2012	8.80	8.91	8.76	8.86
205	NASDAQ	UCBI	Wed, Apr 11, 2012	8.67	8.81	8.64	8.74
204	NASDAQ	UCBI	Tue, Apr 10, 2012	9.00	9.00	8.57	8.62
203	NASDAQ	UCBI	Mon, Apr 9, 2012	9.04	9.13	8.90	9.02
202	NASDAQ	UCBI	Thu, Apr 5, 2012	9.33	9.46	9.24	9.26
201	NASDAQ	UCBI	Wed, Apr 4, 2012	9.46	9.48	9.27	9.40
200	NASDAQ	UCBI	Tue, Apr 3, 2012	9.72	9.72	9.50	9.61
199	NASDAQ	UCBI	Mon, Apr 2, 2012	9.68	9.77	9.51	9.75
198	NASDAQ	UCBI	Fri, Mar 30, 2012	10.07	10.07	9.75	9.75
197	NASDAQ	UCBI	Thu, Mar 29, 2012	9.97	10.03	9.65	9.95
196	NASDAQ	UCBI	Wed, Mar 28, 2012	9.99	10.12	9.91	10.07
195	NASDAQ	UCBI	Tue, Mar 27, 2012	10.27	10.30	9.97	9.97
194	NASDAQ	UCBI	Mon, Mar 26, 2012	9.96	10.30	9.90	10.26
193	NASDAQ	UCBI	Fri, Mar 23, 2012	9.64	9.84	9.53	9.82
192	NASDAQ	UCBI	Thu, Mar 22, 2012	9.73	9.83	9.50	9.65
191	NASDAQ	UCBI	Wed, Mar 21, 2012	9.86	9.94	9.79	9.86
190	NASDAQ	UCBI	Tue, Mar 20, 2012	9.43	9.98	9.43	9.81
189	NASDAQ	UCBI	Mon, Mar 19, 2012	9.15	9.64	9.02	9.55
188	NASDAQ	UCBI	Fri, Mar 16, 2012	9.39	9.41	9.11	9.17
187	NASDAQ	UCBI	Thu, Mar 15, 2012	9.07	9.35	8.96	9.35
186	NASDAQ	UCBI	Wed, Mar 14, 2012	9.12	9.25	8.90	9.05
185	NASDAQ	UCBI	Tue, Mar 13, 2012	9.36	9.36	9.04	9.18
184	NASDAQ	UCBI	Mon, Mar 12, 2012	9.06	9.45	8.90	9.24
183	NASDAQ	UCBI	Fri, Mar 9, 2012	8.89	9.40	8.89	9.08
182	NASDAQ	UCBI	Thu, Mar 8, 2012	8.73	8.94	8.56	8.91
181	NASDAQ	UCBI	Wed, Mar 7, 2012	8.70	8.80	8.61	8.65
180	NASDAQ	UCBI	Tue, Mar 6, 2012	8.66	8.80	8.53	8.64
179	NASDAQ	UCBI	Mon, Mar 5, 2012	8.59	8.90	8.50	8.78
178	NASDAQ	UCBI	Fri, Mar 2, 2012	8.75	8.84	8.58	8.63
177	NASDAQ	UCBI	Thu, Mar 1, 2012	8.99	9.17	8.73	8.74
176	NASDAQ	UCBI	Wed, Feb 29, 2012	8.95	9.10	8.86	9.01
175	NASDAQ	UCBI	Tue, Feb 28, 2012	8.88	8.95	8.75	8.93
174	NASDAQ	UCBI	Mon, Feb 27, 2012	8.81	9.00	8.70	8.85
173	NASDAQ	UCBI	Fri, Feb 24, 2012	9.19	9.24	8.84	8.91
172	NASDAQ	UCBI	Thu, Feb 23, 2012	8.83	9.21	8.80	9.21
171	NASDAQ	UCBI	Wed, Feb 22, 2012	8.99	9.06	8.78	8.79
170	NASDAQ	UCBI	Tue, Feb 21, 2012	9.22	9.28	8.98	9.04
169	NASDAQ	UCBI	Fri, Feb 17, 2012	9.29	9.30	9.11	9.21
168	NASDAQ	UCBI	Thu, Feb 16, 2012	8.67	9.27	8.67	9.27
167	NASDAQ	UCBI	Wed, Feb 15, 2012	8.95	8.95	8.64	8.65
166	NASDAQ	UCBI	Tue, Feb 14, 2012	9.01	9.03	8.78	8.89
165	NASDAQ	UCBI	Mon, Feb 13, 2012	8.99	9.13	8.91	9.04
164	NASDAQ	UCBI	Fri, Feb 10, 2012	8.96	9.10	8.85	8.88
163	NASDAQ	UCBI	Thu, Feb 9, 2012	9.19	9.19	9.00	9.08
162	NASDAQ	UCBI	Wed, Feb 8, 2012	9.15	9.25	8.78	9.15
161	NASDAQ	UCBI	Tue, Feb 7, 2012	9.12	9.29	9.03	9.11
160	NASDAQ	UCBI	Mon, Feb 6, 2012	9.04	9.16	8.75	9.14
159	NASDAQ	UCBI	Fri, Feb 3, 2012	8.42	9.20	8.42	9.11
158	NASDAQ	UCBI	Thu, Feb 2, 2012	7.98	8.34	7.80	8.26
157	NASDAQ	UCBI	Wed, Feb 1, 2012	7.64	8.03	7.52	7.96
156	NASDAQ	UCBI	Tue, Jan 31, 2012	7.50	7.74	7.34	7.59
155	NASDAQ	UCBI	Mon, Jan 30, 2012	7.40	7.52	7.29	7.47
154	NASDAQ	UCBI	Fri, Jan 27, 2012	7.05	7.49	7.04	7.47
153	NASDAQ	UCBI	Thu, Jan 26, 2012	7.38	7.39	6.91	7.11
152	NASDAQ	UCBI	Wed, Jan 25, 2012	7.07	7.37	6.99	7.36
151	NASDAQ	UCBI	Tue, Jan 24, 2012	6.94	7.10	6.90	7.07
150	NASDAQ	UCBI	Mon, Jan 23, 2012	6.98	7.05	6.95	6.99
149	NASDAQ	UCBI	Fri, Jan 20, 2012	6.94	7.06	6.90	7.00
148	NASDAQ	UCBI	Thu, Jan 19, 2012	7.08	7.08	6.90	6.96
147	NASDAQ	UCBI	Wed, Jan 18, 2012	6.94	7.11	6.94	7.08
146	NASDAQ	UCBI	Tue, Jan 17, 2012	7.11	7.20	6.88	6.92
145	NASDAQ	UCBI	Fri, Jan 13, 2012	6.97	7.11	6.79	7.07
144	NASDAQ	UCBI	Thu, Jan 12, 2012	6.78	7.11	6.67	7.09
143	NASDAQ	UCBI	Wed, Jan 11, 2012	6.57	6.83	6.53	6.73
142	NASDAQ	UCBI	Tue, Jan 10, 2012	6.58	6.72	6.40	6.60
141	NASDAQ	UCBI	Mon, Jan 9, 2012	6.51	6.57	6.37	6.43
140	NASDAQ	UCBI	Fri, Jan 6, 2012	7.18	7.18	6.40	6.49
139	NASDAQ	UCBI	Thu, Jan 5, 2012	7.16	7.36	6.99	7.24
138	NASDAQ	UCBI	Wed, Jan 4, 2012	7.15	7.26	7.11	7.19
137	NASDAQ	UCBI	Tue, Jan 3, 2012	7.14	7.30	7.14	7.23
136	NASDAQ	UCBI	Fri, Dec 30, 2011	6.90	7.05	6.81	6.99
135	NASDAQ	UCBI	Thu, Dec 29, 2011	6.84	6.97	6.78	6.93
134	NASDAQ	UCBI	Wed, Dec 28, 2011	7.01	7.07	6.77	6.82
133	NASDAQ	UCBI	Tue, Dec 27, 2011	6.98	7.08	6.87	7.02
132	NASDAQ	UCBI	Fri, Dec 23, 2011	7.06	7.07	6.96	7.03
131	NASDAQ	UCBI	Thu, Dec 22, 2011	6.85	7.16	6.76	7.02
130	NASDAQ	UCBI	Wed, Dec 21, 2011	6.64	6.82	6.50	6.82
129	NASDAQ	UCBI	Tue, Dec 20, 2011	6.58	6.70	6.58	6.64
128	NASDAQ	UCBI	Mon, Dec 19, 2011	6.66	6.74	6.40	6.41
127	NASDAQ	UCBI	Fri, Dec 16, 2011	6.79	6.79	6.54	6.63
126	NASDAQ	UCBI	Thu, Dec 15, 2011	6.66	6.79	6.62	6.73
125	NASDAQ	UCBI	Wed, Dec 14, 2011	6.24	6.52	6.24	6.52
124	NASDAQ	UCBI	Tue, Dec 13, 2011	6.61	6.61	6.25	6.33
123	NASDAQ	UCBI	Mon, Dec 12, 2011	6.46	6.61	6.40	6.58
122	NASDAQ	UCBI	Fri, Dec 9, 2011	6.51	6.62	6.46	6.58
121	NASDAQ	UCBI	Thu, Dec 8, 2011	6.99	6.99	6.43	6.46
120	NASDAQ	UCBI	Wed, Dec 7, 2011	6.96	7.15	6.75	7.09
119	NASDAQ	UCBI	Tue, Dec 6, 2011	7.20	7.20	7.00	7.02
118	NASDAQ	UCBI	Mon, Dec 5, 2011	7.25	7.31	7.06	7.22
117	NASDAQ	UCBI	Fri, Dec 2, 2011	7.13	7.18	6.99	7.10
116	NASDAQ	UCBI	Thu, Dec 1, 2011	6.96	7.06	6.73	7.00
115	NASDAQ	UCBI	Wed, Nov 30, 2011	6.82	7.10	6.57	6.96
114	NASDAQ	UCBI	Tue, Nov 29, 2011	6.53	6.67	6.43	6.50
113	NASDAQ	UCBI	Mon, Nov 28, 2011	6.55	6.81	6.43	6.56
112	NASDAQ	UCBI	Fri, Nov 25, 2011	6.28	6.46	6.22	6.28
111	NASDAQ	UCBI	Wed, Nov 23, 2011	6.60	6.61	6.27	6.30
110	NASDAQ	UCBI	Tue, Nov 22, 2011	6.76	6.90	6.58	6.67
109	NASDAQ	UCBI	Mon, Nov 21, 2011	6.67	6.83	6.63	6.74
108	NASDAQ	UCBI	Fri, Nov 18, 2011	6.81	6.84	6.59	6.83
107	NASDAQ	UCBI	Thu, Nov 17, 2011	6.79	7.03	6.75	6.79
106	NASDAQ	UCBI	Wed, Nov 16, 2011	6.94	7.17	6.75	6.79
105	NASDAQ	UCBI	Tue, Nov 15, 2011	6.87	7.08	6.82	7.05
104	NASDAQ	UCBI	Mon, Nov 14, 2011	7.15	7.19	6.87	6.91
103	NASDAQ	UCBI	Fri, Nov 11, 2011	7.28	7.33	7.16	7.21
102	NASDAQ	UCBI	Thu, Nov 10, 2011	7.04	7.25	7.04	7.23
101	NASDAQ	UCBI	Wed, Nov 9, 2011	7.04	7.15	6.88	6.89
100	NASDAQ	UCBI	Tue, Nov 8, 2011	7.33	7.33	7.05	7.24
99	NASDAQ	UCBI	Mon, Nov 7, 2011	7.05	7.31	6.98	7.25
98	NASDAQ	UCBI	Fri, Nov 4, 2011	7.11	7.21	7.01	7.07
97	NASDAQ	UCBI	Thu, Nov 3, 2011	7.40	7.46	6.99	7.24
96	NASDAQ	UCBI	Wed, Nov 2, 2011	7.25	7.45	7.05	7.25
95	NASDAQ	UCBI	Tue, Nov 1, 2011	7.09	7.38	6.89	7.10
94	NASDAQ	UCBI	Mon, Oct 31, 2011	7.75	7.75	7.38	7.39
93	NASDAQ	UCBI	Fri, Oct 28, 2011	8.19	8.20	7.84	7.93
92	NASDAQ	UCBI	Thu, Oct 27, 2011	7.96	8.44	7.71	8.20
91	NASDAQ	UCBI	Wed, Oct 26, 2011	7.96	8.43	7.72	8.25
90	NASDAQ	UCBI	Tue, Oct 25, 2011	7.87	7.87	7.60	7.81
89	NASDAQ	UCBI	Mon, Oct 24, 2011	7.46	7.96	7.27	7.93
88	NASDAQ	UCBI	Fri, Oct 21, 2011	7.53	7.55	7.20	7.39
87	NASDAQ	UCBI	Thu, Oct 20, 2011	7.53	7.56	7.10	7.35
86	NASDAQ	UCBI	Wed, Oct 19, 2011	7.51	7.72	7.40	7.50
85	NASDAQ	UCBI	Tue, Oct 18, 2011	7.40	7.61	7.27	7.55
84	NASDAQ	UCBI	Mon, Oct 17, 2011	7.70	7.93	7.32	7.34
83	NASDAQ	UCBI	Fri, Oct 14, 2011	8.08	8.08	7.59	7.80
82	NASDAQ	UCBI	Thu, Oct 13, 2011	8.01	8.04	7.82	7.96
81	NASDAQ	UCBI	Wed, Oct 12, 2011	8.42	8.53	7.89	8.00
80	NASDAQ	UCBI	Tue, Oct 11, 2011	8.53	8.90	8.42	8.80
79	NASDAQ	UCBI	Mon, Oct 10, 2011	8.21	8.66	8.06	8.65
78	NASDAQ	UCBI	Fri, Oct 7, 2011	8.70	8.71	7.95	8.01
77	NASDAQ	UCBI	Thu, Oct 6, 2011	8.47	8.69	8.33	8.67
76	NASDAQ	UCBI	Wed, Oct 5, 2011	8.33	8.52	8.16	8.49
75	NASDAQ	UCBI	Tue, Oct 4, 2011	7.49	8.46	7.36	8.32
74	NASDAQ	UCBI	Mon, Oct 3, 2011	8.35	8.80	7.64	7.65
73	NASDAQ	UCBI	Fri, Sep 30, 2011	8.40	8.58	8.20	8.49
72	NASDAQ	UCBI	Thu, Sep 29, 2011	8.57	8.84	8.12	8.60
71	NASDAQ	UCBI	Wed, Sep 28, 2011	9.13	9.20	8.29	8.30
70	NASDAQ	UCBI	Tue, Sep 27, 2011	8.96	9.49	8.92	9.11
69	NASDAQ	UCBI	Mon, Sep 26, 2011	8.38	8.77	8.31	8.75
68	NASDAQ	UCBI	Fri, Sep 23, 2011	8.22	8.41	7.96	8.30
67	NASDAQ	UCBI	Thu, Sep 22, 2011	8.04	8.60	7.67	8.23
66	NASDAQ	UCBI	Wed, Sep 21, 2011	8.98	9.24	8.44	8.47
65	NASDAQ	UCBI	Tue, Sep 20, 2011	9.22	9.38	9.00	9.01
64	NASDAQ	UCBI	Mon, Sep 19, 2011	9.78	9.89	9.11	9.21
63	NASDAQ	UCBI	Fri, Sep 16, 2011	10.26	10.26	9.89	10.01
62	NASDAQ	UCBI	Thu, Sep 15, 2011	10.09	10.25	9.85	10.24
61	NASDAQ	UCBI	Wed, Sep 14, 2011	9.80	10.14	9.56	9.97
60	NASDAQ	UCBI	Tue, Sep 13, 2011	9.66	10.15	9.54	9.66
59	NASDAQ	UCBI	Mon, Sep 12, 2011	9.18	9.73	9.18	9.65
58	NASDAQ	UCBI	Fri, Sep 9, 2011	9.59	9.68	9.28	9.37
57	NASDAQ	UCBI	Thu, Sep 8, 2011	10.15	10.23	9.55	9.70
56	NASDAQ	UCBI	Wed, Sep 7, 2011	9.94	10.38	9.84	10.28
55	NASDAQ	UCBI	Tue, Sep 6, 2011	9.46	9.84	9.40	9.78
54	NASDAQ	UCBI	Fri, Sep 2, 2011	9.84	10.00	9.46	9.84
53	NASDAQ	UCBI	Thu, Sep 1, 2011	10.33	10.42	9.89	10.11
52	NASDAQ	UCBI	Wed, Aug 31, 2011	10.34	10.52	9.35	10.33
51	NASDAQ	UCBI	Tue, Aug 30, 2011	10.25	10.48	10.08	10.29
50	NASDAQ	UCBI	Mon, Aug 29, 2011	9.27	10.44	9.27	10.31
49	NASDAQ	UCBI	Fri, Aug 26, 2011	9.20	9.43	9.07	9.20
48	NASDAQ	UCBI	Thu, Aug 25, 2011	9.63	9.82	9.17	9.26
47	NASDAQ	UCBI	Wed, Aug 24, 2011	9.46	10.00	9.35	9.55
46	NASDAQ	UCBI	Tue, Aug 23, 2011	8.94	9.50	8.74	9.46
45	NASDAQ	UCBI	Mon, Aug 22, 2011	9.24	9.32	8.86	8.90
44	NASDAQ	UCBI	Fri, Aug 19, 2011	8.87	9.14	8.63	9.04
43	NASDAQ	UCBI	Thu, Aug 18, 2011	9.67	9.67	8.79	8.96
42	NASDAQ	UCBI	Wed, Aug 17, 2011	9.32	9.91	9.26	9.79
41	NASDAQ	UCBI	Tue, Aug 16, 2011	9.41	9.73	9.04	9.26
40	NASDAQ	UCBI	Mon, Aug 15, 2011	9.41	9.57	9.16	9.56
39	NASDAQ	UCBI	Fri, Aug 12, 2011	9.44	9.50	9.09	9.31
38	NASDAQ	UCBI	Thu, Aug 11, 2011	9.03	9.59	9.03	9.40
37	NASDAQ	UCBI	Wed, Aug 10, 2011	9.75	9.77	9.01	9.02
36	NASDAQ	UCBI	Tue, Aug 9, 2011	9.72	10.12	8.84	10.12
35	NASDAQ	UCBI	Mon, Aug 8, 2011	9.65	10.06	8.62	9.05
34	NASDAQ	UCBI	Fri, Aug 5, 2011	10.29	10.60	10.01	10.10
33	NASDAQ	UCBI	Thu, Aug 4, 2011	10.52	10.98	10.25	10.25
32	NASDAQ	UCBI	Wed, Aug 3, 2011	11.10	11.10	10.64	10.80
31	NASDAQ	UCBI	Tue, Aug 2, 2011	11.01	11.20	10.84	11.09
30	NASDAQ	UCBI	Mon, Aug 1, 2011	11.00	11.24	10.95	11.20
29	NASDAQ	UCBI	Fri, Jul 29, 2011	10.96	11.10	10.77	10.94
28	NASDAQ	UCBI	Thu, Jul 28, 2011	10.45	11.00	10.45	10.82
27	NASDAQ	UCBI	Wed, Jul 27, 2011	10.36	10.56	10.14	10.55
26	NASDAQ	UCBI	Tue, Jul 26, 2011	10.49	10.54	10.30	10.43
25	NASDAQ	UCBI	Mon, Jul 25, 2011	10.71	10.73	10.38	10.56
24	NASDAQ	UCBI	Fri, Jul 22, 2011	10.83	10.90	10.78	10.88
23	NASDAQ	UCBI	Thu, Jul 21, 2011	11.00	11.00	10.75	10.83
22	NASDAQ	UCBI	Wed, Jul 20, 2011	10.28	11.00	10.25	10.90
21	NASDAQ	UCBI	Tue, Jul 19, 2011	10.70	10.92	10.10	10.27
20	NASDAQ	UCBI	Mon, Jul 18, 2011	10.90	11.00	10.39	10.53
19	NASDAQ	UCBI	Fri, Jul 15, 2011	10.83	11.17	10.47	10.83
18	NASDAQ	UCBI	Thu, Jul 14, 2011	11.02	11.02	10.44	10.54
17	NASDAQ	UCBI	Wed, Jul 13, 2011	10.84	11.20	10.70	10.95
16	NASDAQ	UCBI	Tue, Jul 12, 2011	10.43	11.02	9.95	10.76
15	NASDAQ	UCBI	Mon, Jul 11, 2011	11.09	11.21	10.35	10.51
14	NASDAQ	UCBI	Fri, Jul 8, 2011	10.98	11.33	10.98	11.20
13	NASDAQ	UCBI	Thu, Jul 7, 2011	10.54	11.31	10.54	11.09
12	NASDAQ	UCBI	Wed, Jul 6, 2011	10.47	10.90	10.25	10.86
11	NASDAQ	UCBI	Tue, Jul 5, 2011	10.58	10.73	10.37	10.51
10	NASDAQ	UCBI	Fri, Jul 1, 2011	10.56	10.69	10.00	10.55
9	NASDAQ	UCBI	Thu, Jun 30, 2011	10.20	10.68	10.19	10.56
8	NASDAQ	UCBI	Wed, Jun 29, 2011	10.22	10.36	10.10	10.21
7	NASDAQ	UCBI	Tue, Jun 28, 2011	10.07	10.20	10.00	10.18
6	NASDAQ	UCBI	Mon, Jun 27, 2011	10.00	10.11	9.91	10.02
5	NASDAQ	UCBI	Fri, Jun 24, 2011	10.12	10.25	9.94	9.94
4	NASDAQ	UCBI	Thu, Jun 23, 2011	10.00	10.08	9.91	10.00
3	NASDAQ	UCBI	Wed, Jun 22, 2011	10.26	10.40	9.98	10.13
2	NASDAQ	UCBI	Tue, Jun 21, 2011	10.32	10.85	10.25	10.26
1	NASDAQ	UCBI	Mon, Jun 20, 2011	10.10	10.50	9.94	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

United Community Banks Inc NASDAQ:UCBI 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