Union Bankshares Inc NASDAQ:UNB Historical Prices

Below are the 4772 trading days of historical prices for UNB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4772	NASDAQ	UNB	Tue, Jan 17, 2023	24.50	24.83	24.40	24.83
4771	NASDAQ	UNB	Fri, Jan 13, 2023	24.48	24.50	24.35	24.50
4770	NASDAQ	UNB	Thu, Jan 12, 2023	24.35	24.35	24.12	24.22
4769	NASDAQ	UNB	Wed, Jan 11, 2023	24.34	24.35	24.34	24.35
4768	NASDAQ	UNB	Tue, Jan 10, 2023	23.85	24.48	23.85	23.88
4767	NASDAQ	UNB	Mon, Jan 9, 2023	23.76	24.50	23.28	23.90
4766	NASDAQ	UNB	Fri, Jan 6, 2023	23.92	24.50	23.76	23.76
4765	NASDAQ	UNB	Thu, Jan 5, 2023	24.40	24.75	23.75	24.70
4764	NASDAQ	UNB	Wed, Jan 4, 2023	24.79	24.91	23.99	24.10
4763	NASDAQ	UNB	Tue, Jan 3, 2023	23.57	25.00	23.57	24.99
4762	NASDAQ	UNB	Fri, Dec 30, 2022	22.74	24.13	22.74	24.01
4761	NASDAQ	UNB	Thu, Dec 29, 2022	22.75	23.00	22.75	23.00
4760	NASDAQ	UNB	Wed, Dec 28, 2022	23.14	23.14	22.83	22.83
4759	NASDAQ	UNB	Tue, Dec 27, 2022	23.66	23.66	23.13	23.13
4758	NASDAQ	UNB	Fri, Dec 23, 2022	23.59	23.59	23.20	23.20
4757	NASDAQ	UNB	Thu, Dec 22, 2022	23.13	23.92	23.13	23.32
4756	NASDAQ	UNB	Wed, Dec 21, 2022	23.40	23.43	23.13	23.13
4755	NASDAQ	UNB	Tue, Dec 20, 2022	23.20	23.77	23.15	23.15
4754	NASDAQ	UNB	Mon, Dec 19, 2022	23.84	23.86	23.41	23.78
4753	NASDAQ	UNB	Fri, Dec 16, 2022	22.67	23.68	22.67	23.68
4752	NASDAQ	UNB	Thu, Dec 15, 2022	23.18	23.93	22.67	23.02
4751	NASDAQ	UNB	Wed, Dec 14, 2022	23.18	24.00	22.90	23.50
4750	NASDAQ	UNB	Tue, Dec 13, 2022	24.49	24.49	22.95	22.95
4749	NASDAQ	UNB	Mon, Dec 12, 2022	24.00	24.00	23.98	23.98
4748	NASDAQ	UNB	Fri, Dec 9, 2022	24.30	24.58	24.10	24.10
4747	NASDAQ	UNB	Thu, Dec 8, 2022	24.34	24.34	24.34	24.34
4746	NASDAQ	UNB	Tue, Dec 6, 2022	24.53	24.53	24.36	24.36
4745	NASDAQ	UNB	Mon, Dec 5, 2022	24.53	24.53	24.52	24.52
4744	NASDAQ	UNB	Fri, Dec 2, 2022	25.29	25.29	23.99	24.57
4743	NASDAQ	UNB	Thu, Dec 1, 2022	24.76	25.62	24.60	24.60
4742	NASDAQ	UNB	Wed, Nov 30, 2022	24.72	24.85	24.30	24.85
4741	NASDAQ	UNB	Tue, Nov 29, 2022	24.30	24.99	24.30	24.99
4740	NASDAQ	UNB	Mon, Nov 28, 2022	24.04	24.50	23.85	24.50
4739	NASDAQ	UNB	Fri, Nov 25, 2022	24.27	24.40	23.90	24.40
4738	NASDAQ	UNB	Wed, Nov 23, 2022	24.83	24.83	24.49	24.49
4737	NASDAQ	UNB	Tue, Nov 22, 2022	24.57	25.00	24.50	24.70
4736	NASDAQ	UNB	Mon, Nov 21, 2022	24.87	24.87	24.15	24.59
4735	NASDAQ	UNB	Fri, Nov 18, 2022	24.32	24.74	24.15	24.15
4734	NASDAQ	UNB	Thu, Nov 17, 2022	23.92	24.96	23.92	24.15
4733	NASDAQ	UNB	Wed, Nov 16, 2022	24.28	24.80	24.01	24.80
4732	NASDAQ	UNB	Tue, Nov 15, 2022	24.01	24.96	23.85	24.30
4731	NASDAQ	UNB	Mon, Nov 14, 2022	24.19	24.26	23.67	24.00
4730	NASDAQ	UNB	Fri, Nov 11, 2022	24.03	24.97	23.79	24.10
4729	NASDAQ	UNB	Thu, Nov 10, 2022	24.13	24.35	24.01	24.35
4728	NASDAQ	UNB	Wed, Nov 9, 2022	24.00	24.98	24.00	24.01
4727	NASDAQ	UNB	Tue, Nov 8, 2022	24.27	24.46	24.27	24.46
4726	NASDAQ	UNB	Mon, Nov 7, 2022	24.45	24.47	24.00	24.00
4725	NASDAQ	UNB	Fri, Nov 4, 2022	25.05	25.05	24.38	24.38
4724	NASDAQ	UNB	Thu, Nov 3, 2022	24.20	25.06	23.80	25.06
4723	NASDAQ	UNB	Wed, Nov 2, 2022	25.40	25.40	23.58	24.08
4722	NASDAQ	UNB	Tue, Nov 1, 2022	25.08	26.44	24.49	24.90
4721	NASDAQ	UNB	Mon, Oct 31, 2022	25.20	25.64	24.56	24.66
4720	NASDAQ	UNB	Fri, Oct 28, 2022	25.97	26.10	25.10	25.69
4719	NASDAQ	UNB	Thu, Oct 27, 2022	26.34	26.34	25.93	25.97
4718	NASDAQ	UNB	Wed, Oct 26, 2022	26.10	26.90	25.69	26.69
4717	NASDAQ	UNB	Tue, Oct 25, 2022	25.04	27.33	24.82	25.76
4716	NASDAQ	UNB	Mon, Oct 24, 2022	25.18	25.37	24.50	25.32
4715	NASDAQ	UNB	Fri, Oct 21, 2022	23.16	24.30	23.16	24.30
4714	NASDAQ	UNB	Thu, Oct 20, 2022	23.23	23.53	23.06	23.06
4713	NASDAQ	UNB	Wed, Oct 19, 2022	23.27	23.95	22.90	23.01
4712	NASDAQ	UNB	Tue, Oct 18, 2022	23.15	23.99	23.15	23.22
4711	NASDAQ	UNB	Mon, Oct 17, 2022	23.00	23.93	22.80	22.99
4710	NASDAQ	UNB	Fri, Oct 14, 2022	23.67	23.67	22.70	22.88
4709	NASDAQ	UNB	Thu, Oct 13, 2022	23.15	23.67	23.01	23.47
4708	NASDAQ	UNB	Wed, Oct 12, 2022	23.51	24.56	22.70	23.20
4707	NASDAQ	UNB	Tue, Oct 11, 2022	23.75	24.16	22.89	23.20
4706	NASDAQ	UNB	Mon, Oct 10, 2022	23.23	24.11	23.23	23.61
4705	NASDAQ	UNB	Fri, Oct 7, 2022	24.36	25.00	23.00	23.00
4704	NASDAQ	UNB	Thu, Oct 6, 2022	23.38	25.65	23.38	24.82
4703	NASDAQ	UNB	Wed, Oct 5, 2022	23.00	23.86	22.56	22.68
4702	NASDAQ	UNB	Tue, Oct 4, 2022	22.80	23.66	22.70	23.03
4701	NASDAQ	UNB	Mon, Oct 3, 2022	22.80	23.50	22.60	23.50
4700	NASDAQ	UNB	Fri, Sep 30, 2022	22.00	22.75	21.75	22.62
4699	NASDAQ	UNB	Thu, Sep 29, 2022	22.06	22.37	21.39	22.29
4698	NASDAQ	UNB	Wed, Sep 28, 2022	21.90	22.60	21.50	22.01
4697	NASDAQ	UNB	Tue, Sep 27, 2022	22.10	22.41	21.29	22.00
4696	NASDAQ	UNB	Mon, Sep 26, 2022	22.32	22.51	21.32	21.89
4695	NASDAQ	UNB	Fri, Sep 23, 2022	22.54	22.97	22.12	22.12
4694	NASDAQ	UNB	Thu, Sep 22, 2022	24.51	24.51	22.52	22.52
4693	NASDAQ	UNB	Wed, Sep 21, 2022	24.37	25.19	24.37	24.51
4692	NASDAQ	UNB	Tue, Sep 20, 2022	24.43	24.58	24.43	24.58
4691	NASDAQ	UNB	Mon, Sep 19, 2022	24.14	24.92	24.14	24.92
4690	NASDAQ	UNB	Fri, Sep 16, 2022	25.24	25.24	24.51	24.61
4689	NASDAQ	UNB	Thu, Sep 15, 2022	24.50	25.37	24.50	24.57
4688	NASDAQ	UNB	Wed, Sep 14, 2022	24.43	24.43	24.43	24.43
4687	NASDAQ	UNB	Tue, Sep 13, 2022	25.12	25.39	25.00	25.01
4686	NASDAQ	UNB	Mon, Sep 12, 2022	26.14	26.14	25.11	25.12
4685	NASDAQ	UNB	Fri, Sep 9, 2022	25.50	25.86	25.50	25.51
4684	NASDAQ	UNB	Thu, Sep 8, 2022	25.40	25.40	25.40	25.40
4683	NASDAQ	UNB	Wed, Sep 7, 2022	26.40	26.40	25.50	25.50
4682	NASDAQ	UNB	Tue, Sep 6, 2022	26.70	26.70	25.50	25.50
4681	NASDAQ	UNB	Fri, Sep 2, 2022	25.68	27.55	25.64	26.30
4680	NASDAQ	UNB	Thu, Sep 1, 2022	25.51	26.00	25.28	25.28
4679	NASDAQ	UNB	Wed, Aug 31, 2022	25.68	26.77	25.50	25.50
4678	NASDAQ	UNB	Tue, Aug 30, 2022	26.19	26.19	25.55	25.55
4677	NASDAQ	UNB	Mon, Aug 29, 2022	26.67	26.67	26.43	26.43
4676	NASDAQ	UNB	Fri, Aug 26, 2022	25.96	26.02	25.96	26.02
4675	NASDAQ	UNB	Thu, Aug 25, 2022	26.28	26.28	26.16	26.16
4674	NASDAQ	UNB	Wed, Aug 24, 2022	26.19	26.19	26.19	26.19
4673	NASDAQ	UNB	Tue, Aug 23, 2022	26.38	26.39	26.22	26.22
4672	NASDAQ	UNB	Mon, Aug 22, 2022	26.49	26.49	26.05	26.31
4671	NASDAQ	UNB	Fri, Aug 19, 2022	26.80	26.99	26.22	26.46
4670	NASDAQ	UNB	Thu, Aug 18, 2022	26.98	27.18	26.82	26.90
4669	NASDAQ	UNB	Wed, Aug 17, 2022	26.99	27.17	26.55	26.55
4668	NASDAQ	UNB	Tue, Aug 16, 2022	27.40	27.40	26.62	26.70
4667	NASDAQ	UNB	Mon, Aug 15, 2022	26.86	27.40	26.86	27.04
4666	NASDAQ	UNB	Fri, Aug 12, 2022	26.75	27.06	26.55	26.55
4665	NASDAQ	UNB	Thu, Aug 11, 2022	27.40	27.40	26.55	26.60
4664	NASDAQ	UNB	Wed, Aug 10, 2022	27.06	27.37	27.00	27.04
4663	NASDAQ	UNB	Tue, Aug 9, 2022	27.64	27.64	26.77	27.05
4662	NASDAQ	UNB	Mon, Aug 8, 2022	28.00	28.45	26.61	27.69
4661	NASDAQ	UNB	Fri, Aug 5, 2022	27.38	27.93	26.71	27.17
4660	NASDAQ	UNB	Thu, Aug 4, 2022	27.94	28.46	27.27	27.28
4659	NASDAQ	UNB	Wed, Aug 3, 2022	27.99	27.99	27.38	27.76
4658	NASDAQ	UNB	Tue, Aug 2, 2022	25.75	28.42	25.75	28.20
4657	NASDAQ	UNB	Mon, Aug 1, 2022	25.28	25.76	24.87	25.76
4656	NASDAQ	UNB	Fri, Jul 29, 2022	25.39	25.42	24.82	25.21
4655	NASDAQ	UNB	Thu, Jul 28, 2022	25.53	25.99	25.18	25.42
4654	NASDAQ	UNB	Wed, Jul 27, 2022	25.99	26.24	25.64	25.75
4653	NASDAQ	UNB	Tue, Jul 26, 2022	25.80	26.07	25.80	25.89
4652	NASDAQ	UNB	Mon, Jul 25, 2022	26.55	26.55	25.50	25.62
4651	NASDAQ	UNB	Fri, Jul 22, 2022	25.55	26.39	25.55	25.57
4650	NASDAQ	UNB	Thu, Jul 21, 2022	25.90	26.15	25.89	25.89
4649	NASDAQ	UNB	Wed, Jul 20, 2022	25.51	26.57	25.51	25.79
4648	NASDAQ	UNB	Tue, Jul 19, 2022	26.03	26.13	25.67	25.67
4647	NASDAQ	UNB	Mon, Jul 18, 2022	26.22	28.84	25.76	25.77
4646	NASDAQ	UNB	Fri, Jul 15, 2022	27.10	27.31	26.50	26.86
4645	NASDAQ	UNB	Thu, Jul 14, 2022	27.72	28.40	27.51	27.51
4644	NASDAQ	UNB	Wed, Jul 13, 2022	27.13	28.26	27.12	28.26
4643	NASDAQ	UNB	Tue, Jul 12, 2022	27.04	27.04	27.04	27.04
4642	NASDAQ	UNB	Mon, Jul 11, 2022	26.98	27.40	26.54	27.16
4641	NASDAQ	UNB	Fri, Jul 8, 2022	27.55	27.55	26.99	27.10
4640	NASDAQ	UNB	Thu, Jul 7, 2022	26.01	27.60	26.01	26.83
4639	NASDAQ	UNB	Wed, Jul 6, 2022	26.11	26.17	26.04	26.04
4638	NASDAQ	UNB	Tue, Jul 5, 2022	26.10	26.28	26.10	26.15
4637	NASDAQ	UNB	Fri, Jul 1, 2022	25.90	26.10	25.65	26.10
4636	NASDAQ	UNB	Thu, Jun 30, 2022	26.00	26.15	25.55	26.15
4635	NASDAQ	UNB	Wed, Jun 29, 2022	25.75	25.95	25.75	25.90
4634	NASDAQ	UNB	Tue, Jun 28, 2022	25.95	25.95	25.75	25.75
4633	NASDAQ	UNB	Mon, Jun 27, 2022	25.59	25.66	25.59	25.65
4632	NASDAQ	UNB	Fri, Jun 24, 2022	26.12	26.13	25.50	25.50
4631	NASDAQ	UNB	Thu, Jun 23, 2022	26.00	26.00	25.52	25.52
4630	NASDAQ	UNB	Wed, Jun 22, 2022	25.99	26.00	25.75	25.75
4629	NASDAQ	UNB	Tue, Jun 21, 2022	25.59	26.00	25.55	25.60
4628	NASDAQ	UNB	Fri, Jun 17, 2022	25.31	25.85	25.31	25.85
4627	NASDAQ	UNB	Thu, Jun 16, 2022	26.71	26.84	26.63	26.84
4626	NASDAQ	UNB	Wed, Jun 15, 2022	27.23	27.75	26.66	26.70
4625	NASDAQ	UNB	Tue, Jun 14, 2022	27.79	27.95	27.11	27.11
4624	NASDAQ	UNB	Mon, Jun 13, 2022	28.30	28.30	27.15	27.15
4623	NASDAQ	UNB	Fri, Jun 10, 2022	28.50	28.50	28.30	28.30
4622	NASDAQ	UNB	Thu, Jun 9, 2022	28.50	28.50	28.50	28.50
4621	NASDAQ	UNB	Wed, Jun 8, 2022	28.16	28.16	28.16	28.16
4620	NASDAQ	UNB	Tue, Jun 7, 2022	28.12	28.18	28.12	28.16
4619	NASDAQ	UNB	Mon, Jun 6, 2022	28.36	28.84	28.20	28.20
4618	NASDAQ	UNB	Fri, Jun 3, 2022	28.73	28.73	28.05	28.05
4617	NASDAQ	UNB	Thu, Jun 2, 2022	28.84	28.84	27.70	28.48
4616	NASDAQ	UNB	Wed, Jun 1, 2022	28.52	29.30	28.06	28.16
4615	NASDAQ	UNB	Tue, May 31, 2022	29.44	29.50	28.42	28.51
4614	NASDAQ	UNB	Fri, May 27, 2022	29.80	29.88	29.25	29.25
4613	NASDAQ	UNB	Thu, May 26, 2022	29.31	29.97	29.30	29.50
4612	NASDAQ	UNB	Wed, May 25, 2022	29.00	29.74	29.00	29.74
4611	NASDAQ	UNB	Tue, May 24, 2022	29.82	29.82	29.02	29.02
4610	NASDAQ	UNB	Mon, May 23, 2022	28.33	29.65	28.33	29.41
4609	NASDAQ	UNB	Fri, May 20, 2022	29.63	29.63	28.33	28.85
4608	NASDAQ	UNB	Thu, May 19, 2022	29.97	29.97	28.75	28.98
4607	NASDAQ	UNB	Wed, May 18, 2022	28.52	29.74	28.51	28.96
4606	NASDAQ	UNB	Tue, May 17, 2022	29.27	30.78	27.70	29.06
4605	NASDAQ	UNB	Mon, May 16, 2022	29.32	29.65	28.65	28.79
4604	NASDAQ	UNB	Fri, May 13, 2022	28.46	29.60	28.46	29.00
4603	NASDAQ	UNB	Thu, May 12, 2022	29.55	29.55	28.10	28.55
4602	NASDAQ	UNB	Wed, May 11, 2022	28.26	30.00	28.26	28.98
4601	NASDAQ	UNB	Tue, May 10, 2022	28.82	28.82	27.39	27.71
4600	NASDAQ	UNB	Mon, May 9, 2022	29.25	29.25	28.82	28.82
4599	NASDAQ	UNB	Fri, May 6, 2022	29.92	29.92	29.15	29.65
4598	NASDAQ	UNB	Thu, May 5, 2022	29.90	29.90	29.51	29.51
4597	NASDAQ	UNB	Wed, May 4, 2022	29.97	29.98	29.96	29.96
4596	NASDAQ	UNB	Tue, May 3, 2022	29.85	30.20	29.65	30.06
4595	NASDAQ	UNB	Mon, May 2, 2022	29.86	30.35	29.75	29.98
4594	NASDAQ	UNB	Fri, Apr 29, 2022	30.54	30.54	30.00	30.50
4593	NASDAQ	UNB	Thu, Apr 28, 2022	30.62	30.62	30.50	30.50
4592	NASDAQ	UNB	Wed, Apr 27, 2022	31.05	31.49	30.75	30.80
4591	NASDAQ	UNB	Tue, Apr 26, 2022	31.47	31.50	31.05	31.05
4590	NASDAQ	UNB	Mon, Apr 25, 2022	31.00	31.43	31.00	31.43
4589	NASDAQ	UNB	Fri, Apr 22, 2022	31.15	31.15	31.15	31.15
4588	NASDAQ	UNB	Thu, Apr 21, 2022	31.30	31.30	31.30	31.30
4587	NASDAQ	UNB	Wed, Apr 20, 2022	31.04	31.43	31.04	31.10
4586	NASDAQ	UNB	Tue, Apr 19, 2022	30.86	31.50	30.82	31.40
4585	NASDAQ	UNB	Mon, Apr 18, 2022	31.25	31.50	30.75	31.50
4584	NASDAQ	UNB	Thu, Apr 14, 2022	31.34	31.34	31.30	31.30
4583	NASDAQ	UNB	Wed, Apr 13, 2022	31.10	31.10	31.10	31.10
4582	NASDAQ	UNB	Tue, Apr 12, 2022	30.86	31.45	30.86	31.13
4581	NASDAQ	UNB	Mon, Apr 11, 2022	30.75	31.49	30.75	31.49
4580	NASDAQ	UNB	Fri, Apr 8, 2022	30.75	30.83	30.75	30.75
4579	NASDAQ	UNB	Thu, Apr 7, 2022	31.08	31.50	30.83	30.83
4578	NASDAQ	UNB	Wed, Apr 6, 2022	31.14	31.46	31.00	31.00
4577	NASDAQ	UNB	Tue, Apr 5, 2022	31.10	31.44	31.03	31.44
4576	NASDAQ	UNB	Mon, Apr 4, 2022	31.20	31.25	31.20	31.23
4575	NASDAQ	UNB	Fri, Apr 1, 2022	31.21	31.25	30.76	30.76
4574	NASDAQ	UNB	Thu, Mar 31, 2022	31.03	31.10	30.75	31.10
4573	NASDAQ	UNB	Wed, Mar 30, 2022	30.75	30.85	30.50	30.55
4572	NASDAQ	UNB	Tue, Mar 29, 2022	31.25	31.25	30.78	30.78
4571	NASDAQ	UNB	Mon, Mar 28, 2022	31.00	31.08	30.90	31.08
4570	NASDAQ	UNB	Fri, Mar 25, 2022	30.75	31.00	30.75	30.92
4569	NASDAQ	UNB	Thu, Mar 24, 2022	30.88	31.24	30.56	30.56
4568	NASDAQ	UNB	Wed, Mar 23, 2022	30.78	31.30	30.77	30.77
4567	NASDAQ	UNB	Tue, Mar 22, 2022	31.28	31.28	31.11	31.11
4566	NASDAQ	UNB	Mon, Mar 21, 2022	30.96	30.96	30.96	30.96
4565	NASDAQ	UNB	Fri, Mar 18, 2022	30.31	31.58	30.31	31.46
4564	NASDAQ	UNB	Thu, Mar 17, 2022	30.54	31.66	30.40	30.99
4563	NASDAQ	UNB	Wed, Mar 16, 2022	30.88	31.00	30.60	30.60
4562	NASDAQ	UNB	Tue, Mar 15, 2022	30.57	30.57	30.50	30.50
4561	NASDAQ	UNB	Mon, Mar 14, 2022	31.26	31.26	30.55	30.59
4560	NASDAQ	UNB	Fri, Mar 11, 2022	31.00	31.00	30.55	30.55
4559	NASDAQ	UNB	Thu, Mar 10, 2022	30.92	30.92	30.92	30.92
4558	NASDAQ	UNB	Wed, Mar 9, 2022	31.46	31.46	31.00	31.00
4557	NASDAQ	UNB	Tue, Mar 8, 2022	31.38	31.50	30.90	31.50
4556	NASDAQ	UNB	Mon, Mar 7, 2022	31.37	31.65	30.86	30.86
4555	NASDAQ	UNB	Fri, Mar 4, 2022	31.38	31.76	31.38	31.50
4554	NASDAQ	UNB	Thu, Mar 3, 2022	31.38	32.00	31.38	32.00
4553	NASDAQ	UNB	Wed, Mar 2, 2022	31.99	31.99	31.99	31.99
4552	NASDAQ	UNB	Tue, Mar 1, 2022	31.38	31.98	30.91	31.24
4551	NASDAQ	UNB	Mon, Feb 28, 2022	30.70	31.27	30.70	30.81
4550	NASDAQ	UNB	Fri, Feb 25, 2022	31.45	31.45	30.55	30.55
4549	NASDAQ	UNB	Thu, Feb 24, 2022	30.64	30.64	30.64	30.64
4548	NASDAQ	UNB	Wed, Feb 23, 2022	31.58	31.58	31.29	31.29
4547	NASDAQ	UNB	Tue, Feb 22, 2022	31.28	31.40	31.28	31.40
4546	NASDAQ	UNB	Fri, Feb 18, 2022	30.80	31.55	30.60	31.07
4545	NASDAQ	UNB	Thu, Feb 17, 2022	31.13	31.13	30.80	30.81
4544	NASDAQ	UNB	Wed, Feb 16, 2022	31.36	31.75	30.25	30.79
4543	NASDAQ	UNB	Tue, Feb 15, 2022	31.03	31.74	30.85	31.59
4542	NASDAQ	UNB	Mon, Feb 14, 2022	30.97	31.40	30.49	31.08
4541	NASDAQ	UNB	Fri, Feb 11, 2022	31.15	31.75	30.78	31.75
4540	NASDAQ	UNB	Thu, Feb 10, 2022	31.25	31.36	31.03	31.24
4539	NASDAQ	UNB	Wed, Feb 9, 2022	31.00	31.57	31.00	31.57
4538	NASDAQ	UNB	Tue, Feb 8, 2022	31.21	31.21	30.88	31.00
4537	NASDAQ	UNB	Mon, Feb 7, 2022	31.17	31.74	31.17	31.58
4536	NASDAQ	UNB	Fri, Feb 4, 2022	31.43	31.75	30.70	31.74
4535	NASDAQ	UNB	Thu, Feb 3, 2022	31.20	31.20	31.00	31.00
4534	NASDAQ	UNB	Wed, Feb 2, 2022	30.60	31.12	30.60	30.77
4533	NASDAQ	UNB	Tue, Feb 1, 2022	30.60	31.37	30.60	30.60
4532	NASDAQ	UNB	Mon, Jan 31, 2022	31.25	31.25	31.25	31.25
4531	NASDAQ	UNB	Fri, Jan 28, 2022	31.60	31.60	30.51	31.25
4530	NASDAQ	UNB	Thu, Jan 27, 2022	32.10	32.10	30.22	31.40
4529	NASDAQ	UNB	Wed, Jan 26, 2022	31.36	31.98	31.25	31.98
4528	NASDAQ	UNB	Tue, Jan 25, 2022	30.55	32.25	30.55	31.06
4527	NASDAQ	UNB	Mon, Jan 24, 2022	31.85	32.40	30.10	31.14
4526	NASDAQ	UNB	Fri, Jan 21, 2022	31.84	32.07	31.47	31.47
4525	NASDAQ	UNB	Thu, Jan 20, 2022	31.89	33.04	31.46	31.95
4524	NASDAQ	UNB	Wed, Jan 19, 2022	31.90	32.74	31.59	32.74
4523	NASDAQ	UNB	Tue, Jan 18, 2022	31.31	32.75	31.30	31.76
4522	NASDAQ	UNB	Fri, Jan 14, 2022	30.92	31.38	30.92	31.34
4521	NASDAQ	UNB	Thu, Jan 13, 2022	31.24	31.25	31.00	31.22
4520	NASDAQ	UNB	Wed, Jan 12, 2022	30.75	31.21	29.95	31.21
4519	NASDAQ	UNB	Tue, Jan 11, 2022	30.52	31.17	30.52	30.75
4518	NASDAQ	UNB	Mon, Jan 10, 2022	30.35	30.70	30.20	30.25
4517	NASDAQ	UNB	Fri, Jan 7, 2022	30.11	30.29	30.11	30.29
4516	NASDAQ	UNB	Thu, Jan 6, 2022	30.25	31.01	29.55	30.04
4515	NASDAQ	UNB	Wed, Jan 5, 2022	29.80	30.50	29.80	30.25
4514	NASDAQ	UNB	Tue, Jan 4, 2022	30.01	30.20	29.80	30.10
4513	NASDAQ	UNB	Mon, Jan 3, 2022	28.98	30.51	28.98	30.00
4512	NASDAQ	UNB	Fri, Dec 31, 2021	28.87	29.88	28.67	29.83
4511	NASDAQ	UNB	Thu, Dec 30, 2021	29.63	29.63	28.61	28.61
4510	NASDAQ	UNB	Wed, Dec 29, 2021	29.56	30.33	29.56	29.61
4509	NASDAQ	UNB	Tue, Dec 28, 2021	30.25	30.64	29.35	29.84
4508	NASDAQ	UNB	Mon, Dec 27, 2021	30.16	30.30	28.78	29.10
4507	NASDAQ	UNB	Thu, Dec 23, 2021	0.00	0.00	0.00	30.29
4506	NASDAQ	UNB	Wed, Dec 22, 2021	30.50	30.78	30.29	30.29
4505	NASDAQ	UNB	Tue, Dec 21, 2021	31.19	31.46	30.46	30.46
4504	NASDAQ	UNB	Mon, Dec 20, 2021	30.71	31.62	30.41	31.00
4503	NASDAQ	UNB	Fri, Dec 17, 2021	30.52	31.50	30.10	31.19
4502	NASDAQ	UNB	Thu, Dec 16, 2021	30.13	30.67	30.13	30.58
4501	NASDAQ	UNB	Wed, Dec 15, 2021	30.53	30.53	30.10	30.20
4500	NASDAQ	UNB	Tue, Dec 14, 2021	30.42	30.68	30.20	30.40
4499	NASDAQ	UNB	Mon, Dec 13, 2021	30.50	31.06	30.46	30.46
4498	NASDAQ	UNB	Fri, Dec 10, 2021	30.52	30.52	30.52	30.52
4497	NASDAQ	UNB	Thu, Dec 9, 2021	31.19	31.19	30.52	30.52
4496	NASDAQ	UNB	Wed, Dec 8, 2021	31.00	31.00	30.51	30.52
4495	NASDAQ	UNB	Tue, Dec 7, 2021	30.75	31.47	30.75	31.47
4494	NASDAQ	UNB	Mon, Dec 6, 2021	30.81	31.55	30.81	30.88
4493	NASDAQ	UNB	Fri, Dec 3, 2021	31.56	31.75	30.76	31.00
4492	NASDAQ	UNB	Thu, Dec 2, 2021	31.28	31.28	31.28	31.28
4491	NASDAQ	UNB	Wed, Dec 1, 2021	31.65	31.65	30.80	30.80
4490	NASDAQ	UNB	Tue, Nov 30, 2021	31.00	31.26	30.75	31.26
4489	NASDAQ	UNB	Mon, Nov 29, 2021	31.38	31.38	31.00	31.03
4488	NASDAQ	UNB	Fri, Nov 26, 2021	31.15	31.61	30.69	31.61
4487	NASDAQ	UNB	Wed, Nov 24, 2021	31.70	31.75	31.70	31.75
4486	NASDAQ	UNB	Tue, Nov 23, 2021	31.31	31.75	31.31	31.32
4485	NASDAQ	UNB	Mon, Nov 22, 2021	31.07	31.31	31.05	31.31
4484	NASDAQ	UNB	Fri, Nov 19, 2021	31.25	31.25	31.07	31.07
4483	NASDAQ	UNB	Thu, Nov 18, 2021	31.65	31.65	31.05	31.05
4482	NASDAQ	UNB	Wed, Nov 17, 2021	31.65	31.65	31.65	31.65
4481	NASDAQ	UNB	Tue, Nov 16, 2021	32.60	32.60	31.75	31.75
4480	NASDAQ	UNB	Mon, Nov 15, 2021	32.45	32.49	32.04	32.04
4479	NASDAQ	UNB	Fri, Nov 12, 2021	32.32	32.32	32.08	32.08
4478	NASDAQ	UNB	Thu, Nov 11, 2021	0.00	0.00	0.00	32.71
4477	NASDAQ	UNB	Wed, Nov 10, 2021	32.71	32.71	32.71	32.71
4476	NASDAQ	UNB	Tue, Nov 9, 2021	32.50	32.50	31.49	32.10
4475	NASDAQ	UNB	Mon, Nov 8, 2021	32.06	32.47	31.75	32.45
4474	NASDAQ	UNB	Fri, Nov 5, 2021	32.28	32.28	31.20	31.20
4473	NASDAQ	UNB	Thu, Nov 4, 2021	32.08	32.25	32.08	32.25
4472	NASDAQ	UNB	Wed, Nov 3, 2021	31.90	31.90	31.90	31.90
4471	NASDAQ	UNB	Tue, Nov 2, 2021	32.13	32.50	31.79	32.28
4470	NASDAQ	UNB	Mon, Nov 1, 2021	32.60	32.60	32.22	32.22
4469	NASDAQ	UNB	Fri, Oct 29, 2021	32.00	32.00	32.00	32.00
4468	NASDAQ	UNB	Thu, Oct 28, 2021	32.30	32.55	31.70	31.75
4467	NASDAQ	UNB	Wed, Oct 27, 2021	32.44	32.65	32.00	32.10
4466	NASDAQ	UNB	Tue, Oct 26, 2021	32.44	32.48	32.44	32.44
4465	NASDAQ	UNB	Mon, Oct 25, 2021	32.60	32.87	32.44	32.44
4464	NASDAQ	UNB	Fri, Oct 22, 2021	32.88	32.89	32.80	32.80
4463	NASDAQ	UNB	Thu, Oct 21, 2021	32.63	33.03	32.07	32.86
4462	NASDAQ	UNB	Wed, Oct 20, 2021	33.45	33.45	33.45	33.45
4461	NASDAQ	UNB	Tue, Oct 19, 2021	33.00	33.00	32.56	32.60
4460	NASDAQ	UNB	Mon, Oct 18, 2021	32.76	33.20	32.23	33.00
4459	NASDAQ	UNB	Fri, Oct 15, 2021	32.50	32.68	32.40	32.40
4458	NASDAQ	UNB	Thu, Oct 14, 2021	32.83	32.83	32.21	32.69
4457	NASDAQ	UNB	Wed, Oct 13, 2021	32.01	32.15	32.01	32.10
4456	NASDAQ	UNB	Tue, Oct 12, 2021	32.10	32.91	32.04	32.04
4455	NASDAQ	UNB	Mon, Oct 11, 2021	32.61	32.61	31.96	32.11
4454	NASDAQ	UNB	Fri, Oct 8, 2021	31.90	32.00	31.55	31.90
4453	NASDAQ	UNB	Thu, Oct 7, 2021	31.75	32.75	31.75	32.00
4452	NASDAQ	UNB	Wed, Oct 6, 2021	31.68	31.75	31.67	31.75
4451	NASDAQ	UNB	Tue, Oct 5, 2021	31.70	31.70	31.51	31.65
4450	NASDAQ	UNB	Mon, Oct 4, 2021	31.75	32.00	31.08	31.28
4449	NASDAQ	UNB	Fri, Oct 1, 2021	31.14	32.72	31.00	31.87
4448	NASDAQ	UNB	Thu, Sep 30, 2021	31.85	31.98	31.50	31.98
4447	NASDAQ	UNB	Wed, Sep 29, 2021	31.17	31.50	31.17	31.50
4446	NASDAQ	UNB	Tue, Sep 28, 2021	31.49	31.81	30.67	31.50
4445	NASDAQ	UNB	Mon, Sep 27, 2021	30.35	31.08	30.35	31.00
4444	NASDAQ	UNB	Fri, Sep 24, 2021	31.37	31.37	30.07	30.07
4443	NASDAQ	UNB	Thu, Sep 23, 2021	31.03	31.07	30.42	30.65
4442	NASDAQ	UNB	Wed, Sep 22, 2021	30.71	31.76	30.65	30.95
4441	NASDAQ	UNB	Tue, Sep 21, 2021	31.49	31.49	29.83	30.71
4440	NASDAQ	UNB	Mon, Sep 20, 2021	32.00	32.00	30.80	31.09
4439	NASDAQ	UNB	Fri, Sep 17, 2021	31.89	32.00	31.63	32.00
4438	NASDAQ	UNB	Thu, Sep 16, 2021	31.50	33.00	30.77	31.65
4437	NASDAQ	UNB	Wed, Sep 15, 2021	32.22	32.22	30.29	31.13
4436	NASDAQ	UNB	Tue, Sep 14, 2021	32.23	32.50	32.22	32.22
4435	NASDAQ	UNB	Mon, Sep 13, 2021	33.12	33.67	32.69	32.69
4434	NASDAQ	UNB	Fri, Sep 10, 2021	33.16	33.56	33.02	33.02
4433	NASDAQ	UNB	Thu, Sep 9, 2021	34.10	34.10	33.31	33.31
4432	NASDAQ	UNB	Wed, Sep 8, 2021	33.35	33.92	33.35	33.92
4431	NASDAQ	UNB	Tue, Sep 7, 2021	33.60	33.90	33.17	33.77
4430	NASDAQ	UNB	Fri, Sep 3, 2021	34.49	34.99	33.79	33.90
4429	NASDAQ	UNB	Thu, Sep 2, 2021	34.79	35.70	34.49	34.80
4428	NASDAQ	UNB	Wed, Sep 1, 2021	33.25	34.80	33.21	34.45
4427	NASDAQ	UNB	Tue, Aug 31, 2021	33.21	33.61	32.39	33.15
4426	NASDAQ	UNB	Mon, Aug 30, 2021	32.85	33.73	32.69	32.90
4425	NASDAQ	UNB	Fri, Aug 27, 2021	32.90	33.00	32.88	32.88
4424	NASDAQ	UNB	Thu, Aug 26, 2021	33.69	34.03	32.26	32.90
4423	NASDAQ	UNB	Wed, Aug 25, 2021	33.47	33.47	33.00	33.00
4422	NASDAQ	UNB	Tue, Aug 24, 2021	32.69	34.70	32.69	33.50
4421	NASDAQ	UNB	Mon, Aug 23, 2021	34.11	34.73	33.09	33.71
4420	NASDAQ	UNB	Fri, Aug 20, 2021	34.84	34.84	32.79	34.00
4419	NASDAQ	UNB	Thu, Aug 19, 2021	35.22	35.22	34.75	34.75
4418	NASDAQ	UNB	Wed, Aug 18, 2021	35.58	35.58	35.39	35.39
4417	NASDAQ	UNB	Tue, Aug 17, 2021	35.21	35.21	35.21	35.21
4416	NASDAQ	UNB	Mon, Aug 16, 2021	35.15	35.74	35.15	35.50
4415	NASDAQ	UNB	Fri, Aug 13, 2021	35.66	36.15	35.66	35.79
4414	NASDAQ	UNB	Thu, Aug 12, 2021	35.78	36.27	35.25	35.65
4413	NASDAQ	UNB	Wed, Aug 11, 2021	36.00	37.99	35.62	35.72
4412	NASDAQ	UNB	Tue, Aug 10, 2021	34.98	35.75	34.80	35.57
4411	NASDAQ	UNB	Mon, Aug 9, 2021	33.49	35.95	33.49	35.10
4410	NASDAQ	UNB	Fri, Aug 6, 2021	33.63	33.64	33.63	33.64
4409	NASDAQ	UNB	Thu, Aug 5, 2021	33.50	33.99	33.35	33.67
4408	NASDAQ	UNB	Wed, Aug 4, 2021	32.68	33.99	32.59	33.31
4407	NASDAQ	UNB	Tue, Aug 3, 2021	32.80	32.80	32.00	32.73
4406	NASDAQ	UNB	Mon, Aug 2, 2021	32.02	32.40	32.02	32.39
4405	NASDAQ	UNB	Fri, Jul 30, 2021	32.00	32.20	32.00	32.15
4404	NASDAQ	UNB	Thu, Jul 29, 2021	32.40	32.40	32.40	32.40
4403	NASDAQ	UNB	Wed, Jul 28, 2021	32.25	32.50	32.00	32.39
4402	NASDAQ	UNB	Tue, Jul 27, 2021	32.53	32.53	32.53	32.53
4401	NASDAQ	UNB	Mon, Jul 26, 2021	32.23	32.35	32.02	32.35
4400	NASDAQ	UNB	Fri, Jul 23, 2021	32.60	32.60	32.41	32.41
4399	NASDAQ	UNB	Thu, Jul 22, 2021	32.90	33.40	32.39	32.39
4398	NASDAQ	UNB	Wed, Jul 21, 2021	32.69	33.99	32.36	32.36
4397	NASDAQ	UNB	Tue, Jul 20, 2021	32.99	33.83	31.73	32.34
4396	NASDAQ	UNB	Mon, Jul 19, 2021	33.69	33.88	32.50	32.95
4395	NASDAQ	UNB	Fri, Jul 16, 2021	35.51	35.51	33.25	33.25
4394	NASDAQ	UNB	Thu, Jul 15, 2021	35.64	35.64	35.64	35.64
4393	NASDAQ	UNB	Wed, Jul 14, 2021	35.32	35.37	35.05	35.05
4392	NASDAQ	UNB	Tue, Jul 13, 2021	35.37	35.37	35.26	35.26
4391	NASDAQ	UNB	Mon, Jul 12, 2021	35.64	35.96	35.06	35.96
4390	NASDAQ	UNB	Fri, Jul 9, 2021	35.10	35.35	35.00	35.02
4389	NASDAQ	UNB	Thu, Jul 8, 2021	35.71	35.71	35.01	35.13
4388	NASDAQ	UNB	Wed, Jul 7, 2021	35.97	36.30	35.97	36.22
4387	NASDAQ	UNB	Tue, Jul 6, 2021	36.23	36.23	35.43	36.00
4386	NASDAQ	UNB	Fri, Jul 2, 2021	36.58	36.58	36.45	36.45
4385	NASDAQ	UNB	Thu, Jul 1, 2021	36.21	37.20	36.20	37.12
4384	NASDAQ	UNB	Wed, Jun 30, 2021	36.11	36.76	36.11	36.20
4383	NASDAQ	UNB	Tue, Jun 29, 2021	36.48	37.15	36.37	36.37
4382	NASDAQ	UNB	Mon, Jun 28, 2021	36.71	37.49	36.71	37.00
4381	NASDAQ	UNB	Fri, Jun 25, 2021	35.94	37.96	35.94	37.75
4380	NASDAQ	UNB	Thu, Jun 24, 2021	35.46	35.89	35.00	35.81
4379	NASDAQ	UNB	Wed, Jun 23, 2021	34.30	35.49	34.14	34.84
4378	NASDAQ	UNB	Tue, Jun 22, 2021	34.05	35.50	33.89	34.90
4377	NASDAQ	UNB	Mon, Jun 21, 2021	35.43	35.43	34.30	35.00
4376	NASDAQ	UNB	Fri, Jun 18, 2021	35.21	36.08	35.21	36.00
4375	NASDAQ	UNB	Thu, Jun 17, 2021	34.00	36.08	33.78	36.08
4374	NASDAQ	UNB	Wed, Jun 16, 2021	33.65	34.75	33.51	34.75
4373	NASDAQ	UNB	Tue, Jun 15, 2021	33.75	33.75	33.75	33.75
4372	NASDAQ	UNB	Mon, Jun 14, 2021	33.50	34.76	33.50	33.79
4371	NASDAQ	UNB	Fri, Jun 11, 2021	34.25	34.25	33.99	33.99
4370	NASDAQ	UNB	Thu, Jun 10, 2021	34.03	34.37	34.03	34.37
4369	NASDAQ	UNB	Wed, Jun 9, 2021	34.05	34.19	33.56	34.05
4368	NASDAQ	UNB	Tue, Jun 8, 2021	34.52	34.53	34.05	34.05
4367	NASDAQ	UNB	Mon, Jun 7, 2021	34.04	34.04	34.04	34.04
4366	NASDAQ	UNB	Fri, Jun 4, 2021	33.65	34.32	33.65	34.32
4365	NASDAQ	UNB	Thu, Jun 3, 2021	34.35	34.85	34.03	34.17
4364	NASDAQ	UNB	Wed, Jun 2, 2021	33.59	34.48	33.50	34.48
4363	NASDAQ	UNB	Tue, Jun 1, 2021	33.51	34.50	33.48	33.60
4362	NASDAQ	UNB	Fri, May 28, 2021	33.50	33.50	33.50	33.50
4361	NASDAQ	UNB	Thu, May 27, 2021	33.74	33.74	33.74	33.74
4360	NASDAQ	UNB	Wed, May 26, 2021	33.51	34.69	33.46	33.46
4359	NASDAQ	UNB	Tue, May 25, 2021	34.53	34.53	33.21	33.21
4358	NASDAQ	UNB	Mon, May 24, 2021	34.66	34.66	33.17	34.25
4357	NASDAQ	UNB	Fri, May 21, 2021	35.00	35.00	34.04	34.30
4356	NASDAQ	UNB	Thu, May 20, 2021	33.95	35.00	33.69	35.00
4355	NASDAQ	UNB	Wed, May 19, 2021	33.40	33.40	33.25	33.29
4354	NASDAQ	UNB	Tue, May 18, 2021	32.83	33.50	32.60	32.60
4353	NASDAQ	UNB	Mon, May 17, 2021	32.50	33.51	32.50	32.80
4352	NASDAQ	UNB	Fri, May 14, 2021	33.32	33.51	32.26	32.35
4351	NASDAQ	UNB	Thu, May 13, 2021	33.43	33.71	32.10	32.10
4350	NASDAQ	UNB	Wed, May 12, 2021	33.63	34.00	33.00	33.01
4349	NASDAQ	UNB	Tue, May 11, 2021	33.40	33.79	33.25	33.55
4348	NASDAQ	UNB	Mon, May 10, 2021	33.63	34.00	33.41	33.86
4347	NASDAQ	UNB	Fri, May 7, 2021	35.18	35.18	34.00	34.03
4346	NASDAQ	UNB	Thu, May 6, 2021	35.00	35.75	34.84	35.07
4345	NASDAQ	UNB	Wed, May 5, 2021	34.00	36.40	34.00	35.00
4344	NASDAQ	UNB	Tue, May 4, 2021	34.15	34.79	33.30	33.92
4343	NASDAQ	UNB	Mon, May 3, 2021	33.41	34.26	33.04	34.26
4342	NASDAQ	UNB	Fri, Apr 30, 2021	33.37	33.70	32.72	33.00
4341	NASDAQ	UNB	Thu, Apr 29, 2021	33.52	34.02	32.55	33.80
4340	NASDAQ	UNB	Wed, Apr 28, 2021	32.67	33.71	32.67	33.71
4339	NASDAQ	UNB	Tue, Apr 27, 2021	31.80	33.79	31.80	33.39
4338	NASDAQ	UNB	Mon, Apr 26, 2021	32.96	34.49	32.89	33.70
4337	NASDAQ	UNB	Fri, Apr 23, 2021	33.19	33.19	32.25	32.59
4336	NASDAQ	UNB	Thu, Apr 22, 2021	31.87	33.00	31.75	32.87
4335	NASDAQ	UNB	Wed, Apr 21, 2021	31.79	32.30	31.50	32.05
4334	NASDAQ	UNB	Tue, Apr 20, 2021	32.20	32.20	31.60	31.60
4333	NASDAQ	UNB	Mon, Apr 19, 2021	31.02	32.99	31.01	32.20
4332	NASDAQ	UNB	Fri, Apr 16, 2021	31.00	31.22	30.56	31.00
4331	NASDAQ	UNB	Thu, Apr 15, 2021	30.75	31.00	30.50	31.00
4330	NASDAQ	UNB	Wed, Apr 14, 2021	30.95	30.99	30.30	30.99
4329	NASDAQ	UNB	Tue, Apr 13, 2021	30.60	30.60	30.08	30.12
4328	NASDAQ	UNB	Mon, Apr 12, 2021	30.51	30.85	30.50	30.63
4327	NASDAQ	UNB	Fri, Apr 9, 2021	30.50	30.75	30.25	30.50
4326	NASDAQ	UNB	Thu, Apr 8, 2021	30.24	30.74	30.11	30.68
4325	NASDAQ	UNB	Wed, Apr 7, 2021	30.73	30.73	30.01	30.01
4324	NASDAQ	UNB	Tue, Apr 6, 2021	30.71	30.71	30.11	30.11
4323	NASDAQ	UNB	Mon, Apr 5, 2021	30.00	30.51	29.94	30.49
4322	NASDAQ	UNB	Thu, Apr 1, 2021	30.30	30.30	29.17	29.73
4321	NASDAQ	UNB	Wed, Mar 31, 2021	29.93	31.38	29.60	30.00
4320	NASDAQ	UNB	Tue, Mar 30, 2021	28.90	29.80	28.90	29.80
4319	NASDAQ	UNB	Mon, Mar 29, 2021	29.37	29.43	28.71	29.24
4318	NASDAQ	UNB	Fri, Mar 26, 2021	29.10	29.68	29.03	29.03
4317	NASDAQ	UNB	Thu, Mar 25, 2021	28.86	29.52	28.60	28.80
4316	NASDAQ	UNB	Wed, Mar 24, 2021	29.07	29.07	28.75	28.85
4315	NASDAQ	UNB	Tue, Mar 23, 2021	28.75	29.50	28.50	28.60
4314	NASDAQ	UNB	Mon, Mar 22, 2021	28.78	28.78	28.55	28.55
4313	NASDAQ	UNB	Fri, Mar 19, 2021	28.96	28.98	28.35	28.77
4312	NASDAQ	UNB	Thu, Mar 18, 2021	29.30	29.31	29.13	29.13
4311	NASDAQ	UNB	Wed, Mar 17, 2021	29.30	29.33	29.30	29.33
4310	NASDAQ	UNB	Tue, Mar 16, 2021	29.05	29.79	29.05	29.69
4309	NASDAQ	UNB	Mon, Mar 15, 2021	29.62	30.45	29.62	30.10
4308	NASDAQ	UNB	Fri, Mar 12, 2021	30.04	30.44	29.95	30.34
4307	NASDAQ	UNB	Thu, Mar 11, 2021	29.50	30.28	29.49	29.84
4306	NASDAQ	UNB	Wed, Mar 10, 2021	29.54	29.95	29.23	29.90
4305	NASDAQ	UNB	Tue, Mar 9, 2021	29.60	29.80	29.09	29.75
4304	NASDAQ	UNB	Mon, Mar 8, 2021	29.99	30.00	29.24	29.75
4303	NASDAQ	UNB	Fri, Mar 5, 2021	28.08	30.00	28.08	29.95
4302	NASDAQ	UNB	Thu, Mar 4, 2021	27.90	28.10	27.88	28.00
4301	NASDAQ	UNB	Wed, Mar 3, 2021	28.13	28.27	27.69	27.85
4300	NASDAQ	UNB	Tue, Mar 2, 2021	27.80	28.33	27.26	27.50
4299	NASDAQ	UNB	Mon, Mar 1, 2021	27.65	28.25	27.15	27.69
4298	NASDAQ	UNB	Fri, Feb 26, 2021	27.80	28.61	27.40	27.52
4297	NASDAQ	UNB	Thu, Feb 25, 2021	27.50	27.80	27.50	27.70
4296	NASDAQ	UNB	Wed, Feb 24, 2021	27.25	27.50	27.25	27.50
4295	NASDAQ	UNB	Tue, Feb 23, 2021	26.99	27.24	26.98	27.23
4294	NASDAQ	UNB	Mon, Feb 22, 2021	27.00	27.50	26.85	27.28
4293	NASDAQ	UNB	Fri, Feb 19, 2021	26.85	27.29	26.85	26.90
4292	NASDAQ	UNB	Thu, Feb 18, 2021	27.02	27.02	26.89	26.89
4291	NASDAQ	UNB	Wed, Feb 17, 2021	26.84	26.99	26.84	26.99
4290	NASDAQ	UNB	Tue, Feb 16, 2021	27.11	27.22	26.80	27.17
4289	NASDAQ	UNB	Fri, Feb 12, 2021	26.93	27.45	26.93	27.14
4288	NASDAQ	UNB	Thu, Feb 11, 2021	27.31	27.32	26.75	26.82
4287	NASDAQ	UNB	Wed, Feb 10, 2021	27.16	27.37	26.84	27.13
4286	NASDAQ	UNB	Tue, Feb 9, 2021	27.71	27.79	27.11	27.24
4285	NASDAQ	UNB	Mon, Feb 8, 2021	27.58	27.66	27.20	27.21
4284	NASDAQ	UNB	Fri, Feb 5, 2021	27.66	27.90	27.11	27.15
4283	NASDAQ	UNB	Thu, Feb 4, 2021	26.75	27.70	26.59	27.38
4282	NASDAQ	UNB	Wed, Feb 3, 2021	27.50	27.60	26.73	26.73
4281	NASDAQ	UNB	Tue, Feb 2, 2021	27.40	27.50	27.08	27.30
4280	NASDAQ	UNB	Mon, Feb 1, 2021	27.10	27.50	26.20	27.16
4279	NASDAQ	UNB	Fri, Jan 29, 2021	27.30	27.32	26.93	27.20
4278	NASDAQ	UNB	Thu, Jan 28, 2021	27.65	27.99	26.65	27.65
4277	NASDAQ	UNB	Wed, Jan 27, 2021	27.12	28.00	26.86	27.58
4276	NASDAQ	UNB	Tue, Jan 26, 2021	26.79	27.44	26.64	27.31
4275	NASDAQ	UNB	Mon, Jan 25, 2021	26.64	27.19	26.61	26.78
4274	NASDAQ	UNB	Fri, Jan 22, 2021	26.39	26.80	26.04	26.51
4273	NASDAQ	UNB	Thu, Jan 21, 2021	26.33	26.99	25.85	26.38
4272	NASDAQ	UNB	Wed, Jan 20, 2021	27.12	27.12	25.70	25.85
4271	NASDAQ	UNB	Tue, Jan 19, 2021	26.03	26.68	25.05	25.70
4270	NASDAQ	UNB	Fri, Jan 15, 2021	25.63	25.84	25.28	25.64
4269	NASDAQ	UNB	Thu, Jan 14, 2021	26.25	26.53	25.14	25.26
4268	NASDAQ	UNB	Wed, Jan 13, 2021	26.41	26.80	25.91	26.00
4267	NASDAQ	UNB	Tue, Jan 12, 2021	26.02	26.83	25.69	26.11
4266	NASDAQ	UNB	Mon, Jan 11, 2021	26.13	26.50	26.00	26.06
4265	NASDAQ	UNB	Fri, Jan 8, 2021	26.83	27.01	26.20	26.26
4264	NASDAQ	UNB	Thu, Jan 7, 2021	26.50	27.60	26.20	26.90
4263	NASDAQ	UNB	Wed, Jan 6, 2021	25.86	27.00	25.55	26.35
4262	NASDAQ	UNB	Tue, Jan 5, 2021	25.15	26.50	25.06	26.41
4261	NASDAQ	UNB	Mon, Jan 4, 2021	26.20	26.20	25.41	25.41
4260	NASDAQ	UNB	Thu, Dec 31, 2020	25.83	26.40	25.57	25.71
4259	NASDAQ	UNB	Wed, Dec 30, 2020	25.15	26.48	25.15	25.80
4258	NASDAQ	UNB	Tue, Dec 29, 2020	26.05	26.15	25.15	25.32
4257	NASDAQ	UNB	Mon, Dec 28, 2020	25.80	27.81	25.73	26.03
4256	NASDAQ	UNB	Thu, Dec 24, 2020	26.51	26.60	25.83	25.83
4255	NASDAQ	UNB	Wed, Dec 23, 2020	27.36	27.41	25.50	25.61
4254	NASDAQ	UNB	Tue, Dec 22, 2020	26.10	26.10	25.21	25.50
4253	NASDAQ	UNB	Mon, Dec 21, 2020	25.60	26.00	25.56	26.00
4252	NASDAQ	UNB	Fri, Dec 18, 2020	26.77	26.77	26.03	26.45
4251	NASDAQ	UNB	Thu, Dec 17, 2020	26.96	27.13	26.44	26.50
4250	NASDAQ	UNB	Wed, Dec 16, 2020	26.98	27.08	26.73	26.73
4249	NASDAQ	UNB	Tue, Dec 15, 2020	26.39	27.40	26.39	27.38
4248	NASDAQ	UNB	Mon, Dec 14, 2020	26.83	27.50	26.66	26.81
4247	NASDAQ	UNB	Fri, Dec 11, 2020	26.55	26.86	26.43	26.76
4246	NASDAQ	UNB	Thu, Dec 10, 2020	26.61	26.96	26.50	26.74
4245	NASDAQ	UNB	Wed, Dec 9, 2020	26.60	26.70	26.20	26.70
4244	NASDAQ	UNB	Tue, Dec 8, 2020	27.40	27.40	26.06	26.24
4243	NASDAQ	UNB	Mon, Dec 7, 2020	26.94	26.99	25.89	26.23
4242	NASDAQ	UNB	Fri, Dec 4, 2020	27.00	27.21	26.61	26.63
4241	NASDAQ	UNB	Thu, Dec 3, 2020	26.61	27.20	26.60	27.00
4240	NASDAQ	UNB	Wed, Dec 2, 2020	27.05	27.05	26.29	26.85
4239	NASDAQ	UNB	Tue, Dec 1, 2020	27.05	27.23	26.28	27.18
4238	NASDAQ	UNB	Mon, Nov 30, 2020	26.01	26.90	26.01	26.46
4237	NASDAQ	UNB	Fri, Nov 27, 2020	26.60	27.09	26.60	27.05
4236	NASDAQ	UNB	Wed, Nov 25, 2020	26.95	27.75	26.01	27.55
4235	NASDAQ	UNB	Tue, Nov 24, 2020	26.40	27.00	26.15	27.00
4234	NASDAQ	UNB	Mon, Nov 23, 2020	25.83	26.28	25.50	25.81
4233	NASDAQ	UNB	Fri, Nov 20, 2020	26.32	26.32	25.39	25.49
4232	NASDAQ	UNB	Thu, Nov 19, 2020	26.33	26.50	26.20	26.50
4231	NASDAQ	UNB	Wed, Nov 18, 2020	26.02	26.50	25.75	26.25
4230	NASDAQ	UNB	Tue, Nov 17, 2020	25.90	26.63	25.67	26.25
4229	NASDAQ	UNB	Mon, Nov 16, 2020	25.65	26.55	25.65	25.87
4228	NASDAQ	UNB	Fri, Nov 13, 2020	24.93	25.53	24.88	25.50
4227	NASDAQ	UNB	Thu, Nov 12, 2020	24.30	25.21	23.86	24.84
4226	NASDAQ	UNB	Wed, Nov 11, 2020	23.24	24.54	23.24	24.54
4225	NASDAQ	UNB	Tue, Nov 10, 2020	22.26	23.87	22.26	23.50
4224	NASDAQ	UNB	Mon, Nov 9, 2020	22.50	23.00	21.20	22.59
4223	NASDAQ	UNB	Fri, Nov 6, 2020	21.80	22.24	21.38	21.64
4222	NASDAQ	UNB	Thu, Nov 5, 2020	21.50	21.80	21.33	21.40
4221	NASDAQ	UNB	Wed, Nov 4, 2020	21.96	21.96	20.73	20.91
4220	NASDAQ	UNB	Tue, Nov 3, 2020	22.00	22.99	20.41	21.00
4219	NASDAQ	UNB	Mon, Nov 2, 2020	21.50	21.62	21.00	21.00
4218	NASDAQ	UNB	Fri, Oct 30, 2020	20.66	22.73	20.50	20.78
4217	NASDAQ	UNB	Thu, Oct 29, 2020	22.50	22.95	20.47	21.56
4216	NASDAQ	UNB	Wed, Oct 28, 2020	23.58	24.40	22.07	22.30
4215	NASDAQ	UNB	Tue, Oct 27, 2020	25.17	25.67	24.00	24.20
4214	NASDAQ	UNB	Mon, Oct 26, 2020	24.60	25.51	24.56	25.16
4213	NASDAQ	UNB	Fri, Oct 23, 2020	25.30	25.30	24.52	24.65
4212	NASDAQ	UNB	Thu, Oct 22, 2020	24.58	25.50	24.25	25.14
4211	NASDAQ	UNB	Wed, Oct 21, 2020	24.00	24.75	24.00	24.63
4210	NASDAQ	UNB	Tue, Oct 20, 2020	24.34	24.55	24.02	24.38
4209	NASDAQ	UNB	Mon, Oct 19, 2020	23.91	24.40	23.45	24.23
4208	NASDAQ	UNB	Fri, Oct 16, 2020	22.60	24.00	22.13	23.94
4207	NASDAQ	UNB	Thu, Oct 15, 2020	22.31	22.56	22.31	22.56
4206	NASDAQ	UNB	Wed, Oct 14, 2020	22.55	22.99	22.27	22.65
4205	NASDAQ	UNB	Tue, Oct 13, 2020	23.12	23.30	22.68	22.68
4204	NASDAQ	UNB	Mon, Oct 12, 2020	23.23	23.49	22.86	23.05
4203	NASDAQ	UNB	Fri, Oct 9, 2020	23.50	23.50	22.41	23.00
4202	NASDAQ	UNB	Thu, Oct 8, 2020	23.26	23.26	22.57	23.00
4201	NASDAQ	UNB	Wed, Oct 7, 2020	22.49	23.35	22.39	23.19
4200	NASDAQ	UNB	Tue, Oct 6, 2020	22.16	22.99	22.16	22.57
4199	NASDAQ	UNB	Mon, Oct 5, 2020	21.49	24.08	21.48	22.62
4198	NASDAQ	UNB	Fri, Oct 2, 2020	20.55	21.21	20.55	21.21
4197	NASDAQ	UNB	Thu, Oct 1, 2020	20.50	20.70	20.35	20.36
4196	NASDAQ	UNB	Wed, Sep 30, 2020	20.45	21.00	20.28	20.28
4195	NASDAQ	UNB	Tue, Sep 29, 2020	20.48	20.48	20.11	20.25
4194	NASDAQ	UNB	Mon, Sep 28, 2020	20.72	21.22	20.06	20.06
4193	NASDAQ	UNB	Fri, Sep 25, 2020	20.85	20.85	20.11	20.15
4192	NASDAQ	UNB	Thu, Sep 24, 2020	21.06	21.06	20.85	20.85
4191	NASDAQ	UNB	Wed, Sep 23, 2020	21.10	21.70	20.83	20.83
4190	NASDAQ	UNB	Tue, Sep 22, 2020	20.59	21.48	20.56	20.79
4189	NASDAQ	UNB	Mon, Sep 21, 2020	19.73	20.50	19.73	20.50
4188	NASDAQ	UNB	Fri, Sep 18, 2020	19.80	20.25	19.80	20.25
4187	NASDAQ	UNB	Thu, Sep 17, 2020	19.50	19.88	19.35	19.71
4186	NASDAQ	UNB	Wed, Sep 16, 2020	19.55	19.80	19.51	19.55
4185	NASDAQ	UNB	Tue, Sep 15, 2020	19.96	19.96	19.50	19.55
4184	NASDAQ	UNB	Mon, Sep 14, 2020	19.88	19.90	19.80	19.82
4183	NASDAQ	UNB	Fri, Sep 11, 2020	19.68	19.82	19.60	19.66
4182	NASDAQ	UNB	Thu, Sep 10, 2020	19.72	19.90	19.67	19.85
4181	NASDAQ	UNB	Wed, Sep 9, 2020	20.18	20.18	19.81	19.86
4180	NASDAQ	UNB	Tue, Sep 8, 2020	19.98	20.10	19.51	19.88
4179	NASDAQ	UNB	Fri, Sep 4, 2020	19.80	19.94	19.30	19.35
4178	NASDAQ	UNB	Thu, Sep 3, 2020	19.75	20.11	19.75	19.92
4177	NASDAQ	UNB	Wed, Sep 2, 2020	20.18	20.18	19.45	19.83
4176	NASDAQ	UNB	Tue, Sep 1, 2020	19.45	20.49	19.45	20.29
4175	NASDAQ	UNB	Mon, Aug 31, 2020	19.06	19.62	19.00	19.37
4174	NASDAQ	UNB	Fri, Aug 28, 2020	18.76	18.95	18.66	18.95
4173	NASDAQ	UNB	Thu, Aug 27, 2020	18.52	18.76	18.51	18.74
4172	NASDAQ	UNB	Wed, Aug 26, 2020	18.73	18.81	18.40	18.78
4171	NASDAQ	UNB	Tue, Aug 25, 2020	18.85	18.85	18.40	18.51
4170	NASDAQ	UNB	Mon, Aug 24, 2020	18.77	19.01	18.77	18.78
4169	NASDAQ	UNB	Fri, Aug 21, 2020	18.80	19.00	18.73	18.99
4168	NASDAQ	UNB	Thu, Aug 20, 2020	18.64	18.75	18.56	18.73
4167	NASDAQ	UNB	Wed, Aug 19, 2020	18.71	18.90	18.62	18.62
4166	NASDAQ	UNB	Tue, Aug 18, 2020	18.54	18.70	18.54	18.54
4165	NASDAQ	UNB	Mon, Aug 17, 2020	18.61	18.61	18.50	18.56
4164	NASDAQ	UNB	Fri, Aug 14, 2020	18.70	18.90	18.70	18.90
4163	NASDAQ	UNB	Thu, Aug 13, 2020	18.72	18.91	18.71	18.79
4162	NASDAQ	UNB	Wed, Aug 12, 2020	19.00	19.00	18.48	18.98
4161	NASDAQ	UNB	Tue, Aug 11, 2020	18.99	18.99	18.66	18.68
4160	NASDAQ	UNB	Mon, Aug 10, 2020	18.99	19.29	18.50	18.79
4159	NASDAQ	UNB	Fri, Aug 7, 2020	18.85	18.86	18.59	18.86
4158	NASDAQ	UNB	Thu, Aug 6, 2020	18.55	18.61	18.38	18.45
4157	NASDAQ	UNB	Wed, Aug 5, 2020	18.50	18.57	18.30	18.30
4156	NASDAQ	UNB	Tue, Aug 4, 2020	18.59	18.81	18.25	18.25
4155	NASDAQ	UNB	Mon, Aug 3, 2020	18.77	19.25	18.25	18.25
4154	NASDAQ	UNB	Fri, Jul 31, 2020	18.35	18.40	18.15	18.16
4153	NASDAQ	UNB	Thu, Jul 30, 2020	18.50	18.50	18.19	18.25
4152	NASDAQ	UNB	Wed, Jul 29, 2020	18.62	18.67	18.50	18.67
4151	NASDAQ	UNB	Tue, Jul 28, 2020	18.26	19.17	18.26	18.77
4150	NASDAQ	UNB	Mon, Jul 27, 2020	18.91	18.98	18.09	18.35
4149	NASDAQ	UNB	Fri, Jul 24, 2020	19.35	19.40	18.89	19.20
4148	NASDAQ	UNB	Thu, Jul 23, 2020	19.68	20.00	19.55	19.90
4147	NASDAQ	UNB	Wed, Jul 22, 2020	19.61	19.72	19.50	19.58
4146	NASDAQ	UNB	Tue, Jul 21, 2020	19.45	19.75	19.18	19.43
4145	NASDAQ	UNB	Mon, Jul 20, 2020	18.75	20.00	18.75	19.22
4144	NASDAQ	UNB	Fri, Jul 17, 2020	18.67	19.01	18.46	18.68
4143	NASDAQ	UNB	Thu, Jul 16, 2020	18.50	18.90	18.15	18.67
4142	NASDAQ	UNB	Wed, Jul 15, 2020	17.81	19.00	17.37	18.50
4141	NASDAQ	UNB	Tue, Jul 14, 2020	17.32	17.55	17.26	17.32
4140	NASDAQ	UNB	Mon, Jul 13, 2020	17.29	17.65	17.29	17.37
4139	NASDAQ	UNB	Fri, Jul 10, 2020	17.47	17.49	17.08	17.08
4138	NASDAQ	UNB	Thu, Jul 9, 2020	17.53	17.97	17.07	17.20
4137	NASDAQ	UNB	Wed, Jul 8, 2020	17.66	18.56	17.60	17.60
4136	NASDAQ	UNB	Tue, Jul 7, 2020	18.47	18.59	17.55	17.55
4135	NASDAQ	UNB	Mon, Jul 6, 2020	19.05	19.05	18.52	18.76
4134	NASDAQ	UNB	Thu, Jul 2, 2020	19.00	19.43	18.35	18.35
4133	NASDAQ	UNB	Wed, Jul 1, 2020	19.11	19.26	18.51	19.00
4132	NASDAQ	UNB	Tue, Jun 30, 2020	19.27	19.27	18.35	18.72
4131	NASDAQ	UNB	Mon, Jun 29, 2020	17.56	19.77	17.56	18.99
4130	NASDAQ	UNB	Fri, Jun 26, 2020	17.76	18.53	17.25	17.71
4129	NASDAQ	UNB	Thu, Jun 25, 2020	17.50	18.00	17.50	17.70
4128	NASDAQ	UNB	Wed, Jun 24, 2020	17.65	17.83	17.51	17.54
4127	NASDAQ	UNB	Tue, Jun 23, 2020	18.26	18.26	17.50	17.58
4126	NASDAQ	UNB	Mon, Jun 22, 2020	17.86	18.25	17.56	17.95
4125	NASDAQ	UNB	Fri, Jun 19, 2020	18.49	18.50	17.76	17.85
4124	NASDAQ	UNB	Thu, Jun 18, 2020	18.30	18.70	17.69	17.69
4123	NASDAQ	UNB	Wed, Jun 17, 2020	18.95	19.13	18.25	18.26
4122	NASDAQ	UNB	Tue, Jun 16, 2020	19.61	19.80	18.25	18.36
4121	NASDAQ	UNB	Mon, Jun 15, 2020	18.25	19.34	18.25	19.26
4120	NASDAQ	UNB	Fri, Jun 12, 2020	20.01	20.44	18.28	18.30
4119	NASDAQ	UNB	Thu, Jun 11, 2020	19.82	19.88	19.00	19.47
4118	NASDAQ	UNB	Wed, Jun 10, 2020	21.87	21.87	20.05	20.14
4117	NASDAQ	UNB	Tue, Jun 9, 2020	21.48	22.30	20.92	21.20
4116	NASDAQ	UNB	Mon, Jun 8, 2020	20.50	21.64	20.47	21.31
4115	NASDAQ	UNB	Fri, Jun 5, 2020	19.96	20.26	19.58	20.06
4114	NASDAQ	UNB	Thu, Jun 4, 2020	18.80	19.89	18.80	19.35
4113	NASDAQ	UNB	Wed, Jun 3, 2020	19.35	19.94	18.78	19.01
4112	NASDAQ	UNB	Tue, Jun 2, 2020	19.43	19.99	18.41	18.50
4111	NASDAQ	UNB	Mon, Jun 1, 2020	19.83	20.50	18.99	18.99
4110	NASDAQ	UNB	Fri, May 29, 2020	19.52	20.50	18.82	19.60
4109	NASDAQ	UNB	Thu, May 28, 2020	20.47	20.47	20.00	20.01
4108	NASDAQ	UNB	Wed, May 27, 2020	20.38	20.74	19.75	19.75
4107	NASDAQ	UNB	Tue, May 26, 2020	20.20	20.53	19.42	19.75
4106	NASDAQ	UNB	Fri, May 22, 2020	18.25	19.23	17.76	19.16
4105	NASDAQ	UNB	Thu, May 21, 2020	19.84	19.84	17.77	17.77
4104	NASDAQ	UNB	Wed, May 20, 2020	19.36	19.65	18.11	18.47
4103	NASDAQ	UNB	Tue, May 19, 2020	20.01	20.97	17.81	18.50
4102	NASDAQ	UNB	Mon, May 18, 2020	19.70	21.36	19.42	20.97
4101	NASDAQ	UNB	Fri, May 15, 2020	19.40	20.00	18.16	18.98
4100	NASDAQ	UNB	Thu, May 14, 2020	17.50	19.07	17.50	18.80
4099	NASDAQ	UNB	Wed, May 13, 2020	19.79	20.25	17.51	17.51
4098	NASDAQ	UNB	Tue, May 12, 2020	21.32	21.32	18.03	18.51
4097	NASDAQ	UNB	Mon, May 11, 2020	21.00	21.10	20.42	20.42
4096	NASDAQ	UNB	Fri, May 8, 2020	21.78	22.50	20.52	20.52
4095	NASDAQ	UNB	Thu, May 7, 2020	20.28	21.35	20.25	20.94
4094	NASDAQ	UNB	Wed, May 6, 2020	20.68	20.76	19.30	19.30
4093	NASDAQ	UNB	Tue, May 5, 2020	22.20	22.20	20.70	21.00
4092	NASDAQ	UNB	Mon, May 4, 2020	22.00	22.46	20.70	21.50
4091	NASDAQ	UNB	Fri, May 1, 2020	25.30	25.30	21.38	22.00
4090	NASDAQ	UNB	Thu, Apr 30, 2020	26.33	26.33	24.03	24.03
4089	NASDAQ	UNB	Wed, Apr 29, 2020	24.98	28.06	24.98	27.57
4088	NASDAQ	UNB	Tue, Apr 28, 2020	23.72	24.40	23.72	24.10
4087	NASDAQ	UNB	Mon, Apr 27, 2020	22.49	24.49	22.49	24.20
4086	NASDAQ	UNB	Fri, Apr 24, 2020	22.02	22.49	22.02	22.49
4085	NASDAQ	UNB	Thu, Apr 23, 2020	23.65	23.65	22.55	23.31
4084	NASDAQ	UNB	Wed, Apr 22, 2020	24.17	24.17	22.11	23.13
4083	NASDAQ	UNB	Tue, Apr 21, 2020	22.50	22.50	21.55	22.03
4082	NASDAQ	UNB	Mon, Apr 20, 2020	23.01	24.12	22.50	22.70
4081	NASDAQ	UNB	Fri, Apr 17, 2020	23.71	25.98	23.62	25.98
4080	NASDAQ	UNB	Thu, Apr 16, 2020	24.50	24.50	22.50	24.09
4079	NASDAQ	UNB	Wed, Apr 15, 2020	26.00	26.46	25.76	25.76
4078	NASDAQ	UNB	Tue, Apr 14, 2020	25.36	26.72	25.15	25.38
4077	NASDAQ	UNB	Mon, Apr 13, 2020	27.10	27.10	23.12	24.10
4076	NASDAQ	UNB	Thu, Apr 9, 2020	28.39	28.39	25.33	27.63
4075	NASDAQ	UNB	Wed, Apr 8, 2020	25.78	26.94	23.85	26.94
4074	NASDAQ	UNB	Tue, Apr 7, 2020	27.16	27.16	25.06	26.28
4073	NASDAQ	UNB	Mon, Apr 6, 2020	24.99	27.23	23.26	27.17
4072	NASDAQ	UNB	Fri, Apr 3, 2020	21.62	22.50	21.13	21.13
4071	NASDAQ	UNB	Thu, Apr 2, 2020	20.88	21.54	20.06	21.54
4070	NASDAQ	UNB	Wed, Apr 1, 2020	20.11	21.50	20.11	20.49
4069	NASDAQ	UNB	Tue, Mar 31, 2020	22.22	22.50	22.22	22.50
4068	NASDAQ	UNB	Mon, Mar 30, 2020	20.20	22.24	20.05	22.22
4067	NASDAQ	UNB	Fri, Mar 27, 2020	22.49	22.49	20.55	20.55
4066	NASDAQ	UNB	Thu, Mar 26, 2020	20.66	22.50	20.66	22.50
4065	NASDAQ	UNB	Wed, Mar 25, 2020	21.16	21.79	19.56	21.64
4064	NASDAQ	UNB	Tue, Mar 24, 2020	19.25	20.34	19.25	20.34
4063	NASDAQ	UNB	Mon, Mar 23, 2020	21.53	21.53	18.29	19.16
4062	NASDAQ	UNB	Fri, Mar 20, 2020	17.54	21.53	17.45	21.53
4061	NASDAQ	UNB	Thu, Mar 19, 2020	17.74	18.09	16.50	17.46
4060	NASDAQ	UNB	Wed, Mar 18, 2020	20.70	20.70	18.00	19.62
4059	NASDAQ	UNB	Tue, Mar 17, 2020	21.04	22.50	20.67	22.48
4058	NASDAQ	UNB	Mon, Mar 16, 2020	20.96	20.96	18.86	19.78
4057	NASDAQ	UNB	Fri, Mar 13, 2020	20.79	22.37	18.50	20.99
4056	NASDAQ	UNB	Thu, Mar 12, 2020	25.24	25.24	19.38	19.38
4055	NASDAQ	UNB	Wed, Mar 11, 2020	27.99	27.99	25.78	26.30
4054	NASDAQ	UNB	Tue, Mar 10, 2020	28.38	28.98	26.99	28.98
4053	NASDAQ	UNB	Mon, Mar 9, 2020	28.09	28.22	27.00	28.22
4052	NASDAQ	UNB	Fri, Mar 6, 2020	28.95	28.95	28.12	28.60
4051	NASDAQ	UNB	Thu, Mar 5, 2020	28.82	29.36	28.15	28.90
4050	NASDAQ	UNB	Wed, Mar 4, 2020	29.71	29.71	29.00	29.49
4049	NASDAQ	UNB	Tue, Mar 3, 2020	30.71	30.71	29.00	29.37
4048	NASDAQ	UNB	Mon, Mar 2, 2020	29.38	31.50	29.33	30.76
4047	NASDAQ	UNB	Fri, Feb 28, 2020	29.08	30.26	29.00	29.98
4046	NASDAQ	UNB	Thu, Feb 27, 2020	30.24	30.24	29.21	29.21
4045	NASDAQ	UNB	Wed, Feb 26, 2020	30.77	30.99	30.66	30.99
4044	NASDAQ	UNB	Tue, Feb 25, 2020	31.84	31.84	30.75	31.31
4043	NASDAQ	UNB	Mon, Feb 24, 2020	32.46	32.46	30.68	31.34
4042	NASDAQ	UNB	Fri, Feb 21, 2020	33.14	33.14	32.15	32.15
4041	NASDAQ	UNB	Thu, Feb 20, 2020	33.29	33.29	32.99	32.99
4040	NASDAQ	UNB	Wed, Feb 19, 2020	33.28	33.28	33.00	33.03
4039	NASDAQ	UNB	Tue, Feb 18, 2020	33.14	33.14	33.14	33.14
4038	NASDAQ	UNB	Fri, Feb 14, 2020	33.00	33.00	33.00	33.00
4037	NASDAQ	UNB	Thu, Feb 13, 2020	33.00	33.20	33.00	33.20
4036	NASDAQ	UNB	Wed, Feb 12, 2020	34.48	34.48	33.20	33.34
4035	NASDAQ	UNB	Tue, Feb 11, 2020	34.09	34.09	33.68	33.72
4034	NASDAQ	UNB	Mon, Feb 10, 2020	34.04	34.04	33.21	33.84
4033	NASDAQ	UNB	Fri, Feb 7, 2020	34.40	34.85	33.81	33.81
4032	NASDAQ	UNB	Thu, Feb 6, 2020	34.59	34.96	34.23	34.25
4031	NASDAQ	UNB	Wed, Feb 5, 2020	34.95	34.95	34.46	34.46
4030	NASDAQ	UNB	Tue, Feb 4, 2020	34.71	35.00	34.22	34.22
4029	NASDAQ	UNB	Mon, Feb 3, 2020	34.10	34.20	33.65	33.68
4028	NASDAQ	UNB	Fri, Jan 31, 2020	34.80	34.80	33.62	33.62
4027	NASDAQ	UNB	Thu, Jan 30, 2020	34.82	34.82	34.82	34.82
4026	NASDAQ	UNB	Wed, Jan 29, 2020	34.64	34.82	34.23	34.82
4025	NASDAQ	UNB	Tue, Jan 28, 2020	34.74	35.60	34.52	34.77
4024	NASDAQ	UNB	Mon, Jan 27, 2020	34.56	35.10	34.50	34.60
4023	NASDAQ	UNB	Fri, Jan 24, 2020	35.51	35.72	34.62	35.01
4022	NASDAQ	UNB	Thu, Jan 23, 2020	36.36	36.36	35.82	35.82
4021	NASDAQ	UNB	Wed, Jan 22, 2020	36.35	36.46	36.35	36.36
4020	NASDAQ	UNB	Tue, Jan 21, 2020	36.50	37.18	36.13	36.13
4019	NASDAQ	UNB	Fri, Jan 17, 2020	37.39	37.39	36.48	36.48
4018	NASDAQ	UNB	Thu, Jan 16, 2020	36.61	36.61	36.61	36.61
4017	NASDAQ	UNB	Wed, Jan 15, 2020	36.81	37.90	36.80	36.80
4016	NASDAQ	UNB	Tue, Jan 14, 2020	37.35	37.58	36.55	36.55
4015	NASDAQ	UNB	Mon, Jan 13, 2020	37.95	37.95	37.20	37.66
4014	NASDAQ	UNB	Fri, Jan 10, 2020	37.76	37.79	36.31	36.80
4013	NASDAQ	UNB	Thu, Jan 9, 2020	36.25	36.25	36.00	36.11
4012	NASDAQ	UNB	Wed, Jan 8, 2020	36.76	36.76	35.67	36.02
4011	NASDAQ	UNB	Tue, Jan 7, 2020	35.58	35.60	35.25	35.25
4010	NASDAQ	UNB	Mon, Jan 6, 2020	35.11	35.72	35.11	35.20
4009	NASDAQ	UNB	Fri, Jan 3, 2020	35.16	35.57	34.90	35.12
4008	NASDAQ	UNB	Thu, Jan 2, 2020	36.34	36.34	35.50	35.92
4007	NASDAQ	UNB	Tue, Dec 31, 2019	36.08	36.26	35.26	36.26
4006	NASDAQ	UNB	Mon, Dec 30, 2019	37.45	37.45	35.75	35.75
4005	NASDAQ	UNB	Fri, Dec 27, 2019	37.40	38.79	36.65	37.08
4004	NASDAQ	UNB	Thu, Dec 26, 2019	36.68	37.99	36.68	37.20
4003	NASDAQ	UNB	Tue, Dec 24, 2019	0.00	0.00	0.00	35.90
4002	NASDAQ	UNB	Mon, Dec 23, 2019	37.01	37.01	35.90	35.90
4001	NASDAQ	UNB	Fri, Dec 20, 2019	36.68	36.87	36.00	36.18
4000	NASDAQ	UNB	Thu, Dec 19, 2019	36.99	36.99	36.03	36.54
3999	NASDAQ	UNB	Wed, Dec 18, 2019	35.16	36.26	35.16	35.57
3998	NASDAQ	UNB	Tue, Dec 17, 2019	35.01	36.74	35.01	35.95
3997	NASDAQ	UNB	Mon, Dec 16, 2019	35.00	36.75	35.00	36.59
3996	NASDAQ	UNB	Fri, Dec 13, 2019	34.15	34.98	34.15	34.90
3995	NASDAQ	UNB	Thu, Dec 12, 2019	34.05	34.90	33.86	34.61
3994	NASDAQ	UNB	Wed, Dec 11, 2019	34.00	34.00	33.61	34.00
3993	NASDAQ	UNB	Tue, Dec 10, 2019	33.35	34.00	33.35	34.00
3992	NASDAQ	UNB	Mon, Dec 9, 2019	34.00	34.00	33.21	33.35
3991	NASDAQ	UNB	Fri, Dec 6, 2019	33.89	34.14	33.41	33.41
3990	NASDAQ	UNB	Thu, Dec 5, 2019	32.93	33.13	32.93	33.13
3989	NASDAQ	UNB	Wed, Dec 4, 2019	32.92	32.92	32.92	32.92
3988	NASDAQ	UNB	Tue, Dec 3, 2019	34.22	34.22	33.49	33.49
3987	NASDAQ	UNB	Mon, Dec 2, 2019	33.90	33.90	33.90	33.90
3986	NASDAQ	UNB	Fri, Nov 29, 2019	33.98	33.98	33.98	33.98
3985	NASDAQ	UNB	Wed, Nov 27, 2019	33.88	34.07	33.53	34.00
3984	NASDAQ	UNB	Tue, Nov 26, 2019	33.63	34.20	33.53	33.77
3983	NASDAQ	UNB	Mon, Nov 25, 2019	34.39	35.67	33.84	34.57
3982	NASDAQ	UNB	Fri, Nov 22, 2019	35.02	35.02	34.60	34.60
3981	NASDAQ	UNB	Thu, Nov 21, 2019	36.70	36.70	34.65	34.65
3980	NASDAQ	UNB	Wed, Nov 20, 2019	36.45	37.05	35.99	35.99
3979	NASDAQ	UNB	Tue, Nov 19, 2019	35.87	37.54	35.87	37.47
3978	NASDAQ	UNB	Mon, Nov 18, 2019	35.70	36.25	35.50	35.50
3977	NASDAQ	UNB	Fri, Nov 15, 2019	36.43	36.78	36.02	36.04
3976	NASDAQ	UNB	Thu, Nov 14, 2019	36.44	36.98	36.41	36.41
3975	NASDAQ	UNB	Wed, Nov 13, 2019	35.88	35.88	35.33	35.33
3974	NASDAQ	UNB	Tue, Nov 12, 2019	35.00	35.71	35.00	35.51
3973	NASDAQ	UNB	Mon, Nov 11, 2019	35.00	36.30	35.00	36.30
3972	NASDAQ	UNB	Fri, Nov 8, 2019	33.45	36.37	33.45	35.91
3971	NASDAQ	UNB	Thu, Nov 7, 2019	35.96	36.49	35.83	35.85
3970	NASDAQ	UNB	Wed, Nov 6, 2019	35.90	36.11	35.36	35.36
3969	NASDAQ	UNB	Tue, Nov 5, 2019	35.40	36.29	34.85	36.24
3968	NASDAQ	UNB	Mon, Nov 4, 2019	33.74	34.45	32.91	34.05
3967	NASDAQ	UNB	Fri, Nov 1, 2019	33.03	33.74	33.03	33.73
3966	NASDAQ	UNB	Thu, Oct 31, 2019	32.46	33.73	32.41	33.24
3965	NASDAQ	UNB	Wed, Oct 30, 2019	33.35	33.35	33.35	33.35
3964	NASDAQ	UNB	Tue, Oct 29, 2019	32.96	33.55	32.26	33.40
3963	NASDAQ	UNB	Mon, Oct 28, 2019	32.82	33.75	32.30	32.65
3962	NASDAQ	UNB	Fri, Oct 25, 2019	33.25	33.25	32.51	32.51
3961	NASDAQ	UNB	Thu, Oct 24, 2019	33.02	34.45	32.77	33.43
3960	NASDAQ	UNB	Wed, Oct 23, 2019	32.80	33.35	32.53	32.53
3959	NASDAQ	UNB	Tue, Oct 22, 2019	34.14	34.14	33.27	33.36
3958	NASDAQ	UNB	Mon, Oct 21, 2019	32.83	34.33	32.52	34.14
3957	NASDAQ	UNB	Fri, Oct 18, 2019	32.01	32.72	31.70	32.15
3956	NASDAQ	UNB	Thu, Oct 17, 2019	32.81	34.05	32.10	32.10
3955	NASDAQ	UNB	Wed, Oct 16, 2019	32.50	32.50	32.50	32.50
3954	NASDAQ	UNB	Tue, Oct 15, 2019	32.50	32.75	32.50	32.75
3953	NASDAQ	UNB	Mon, Oct 14, 2019	30.18	32.68	30.18	32.64
3952	NASDAQ	UNB	Fri, Oct 11, 2019	31.88	32.99	31.51	32.35
3951	NASDAQ	UNB	Thu, Oct 10, 2019	31.83	31.86	31.28	31.28
3950	NASDAQ	UNB	Wed, Oct 9, 2019	30.50	31.11	30.50	30.87
3949	NASDAQ	UNB	Tue, Oct 8, 2019	31.11	31.11	30.06	30.17
3948	NASDAQ	UNB	Mon, Oct 7, 2019	30.48	31.57	30.48	31.11
3947	NASDAQ	UNB	Fri, Oct 4, 2019	30.78	31.10	30.73	30.73
3946	NASDAQ	UNB	Thu, Oct 3, 2019	30.41	30.69	29.28	30.12
3945	NASDAQ	UNB	Wed, Oct 2, 2019	31.20	31.34	29.67	30.00
3944	NASDAQ	UNB	Tue, Oct 1, 2019	31.20	32.15	30.59	31.39
3943	NASDAQ	UNB	Mon, Sep 30, 2019	32.00	32.71	31.56	31.56
3942	NASDAQ	UNB	Fri, Sep 27, 2019	32.52	32.60	31.55	31.70
3941	NASDAQ	UNB	Thu, Sep 26, 2019	32.88	32.89	32.68	32.73
3940	NASDAQ	UNB	Wed, Sep 25, 2019	32.18	32.83	31.01	32.73
3939	NASDAQ	UNB	Tue, Sep 24, 2019	31.48	32.25	31.22	31.22
3938	NASDAQ	UNB	Mon, Sep 23, 2019	32.63	32.63	31.44	31.73
3937	NASDAQ	UNB	Fri, Sep 20, 2019	31.68	32.88	30.42	32.02
3936	NASDAQ	UNB	Thu, Sep 19, 2019	31.53	32.89	29.33	31.75
3935	NASDAQ	UNB	Wed, Sep 18, 2019	31.57	32.52	31.50	31.50
3934	NASDAQ	UNB	Tue, Sep 17, 2019	32.69	32.69	31.62	31.62
3933	NASDAQ	UNB	Mon, Sep 16, 2019	32.97	33.43	32.26	32.62
3932	NASDAQ	UNB	Fri, Sep 13, 2019	32.70	33.93	31.71	33.12
3931	NASDAQ	UNB	Thu, Sep 12, 2019	31.00	33.50	30.51	33.44
3930	NASDAQ	UNB	Wed, Sep 11, 2019	30.00	31.00	29.92	30.95
3929	NASDAQ	UNB	Tue, Sep 10, 2019	30.35	30.35	29.71	29.71
3928	NASDAQ	UNB	Mon, Sep 9, 2019	27.86	30.35	27.69	29.98
3927	NASDAQ	UNB	Fri, Sep 6, 2019	27.80	27.92	26.98	27.49
3926	NASDAQ	UNB	Thu, Sep 5, 2019	27.94	27.94	27.12	27.39
3925	NASDAQ	UNB	Wed, Sep 4, 2019	26.92	27.46	26.92	27.46
3924	NASDAQ	UNB	Tue, Sep 3, 2019	26.90	27.40	26.35	26.92
3923	NASDAQ	UNB	Fri, Aug 30, 2019	27.19	27.97	26.64	27.44
3922	NASDAQ	UNB	Thu, Aug 29, 2019	27.60	28.56	27.31	27.31
3921	NASDAQ	UNB	Wed, Aug 28, 2019	26.72	27.67	26.72	27.15
3920	NASDAQ	UNB	Tue, Aug 27, 2019	27.30	27.54	26.41	26.78
3919	NASDAQ	UNB	Mon, Aug 26, 2019	26.02	27.28	26.02	27.19
3918	NASDAQ	UNB	Fri, Aug 23, 2019	27.74	27.87	25.54	25.66
3917	NASDAQ	UNB	Thu, Aug 22, 2019	27.99	27.99	27.36	27.36
3916	NASDAQ	UNB	Wed, Aug 21, 2019	28.11	28.37	27.54	27.72
3915	NASDAQ	UNB	Tue, Aug 20, 2019	28.64	28.64	28.64	28.64
3914	NASDAQ	UNB	Mon, Aug 19, 2019	28.50	29.22	28.50	28.60
3913	NASDAQ	UNB	Fri, Aug 16, 2019	27.60	28.29	27.45	28.00
3912	NASDAQ	UNB	Thu, Aug 15, 2019	28.25	28.40	27.36	27.36
3911	NASDAQ	UNB	Wed, Aug 14, 2019	28.36	28.80	28.31	28.31
3910	NASDAQ	UNB	Tue, Aug 13, 2019	29.35	29.69	28.71	29.14
3909	NASDAQ	UNB	Mon, Aug 12, 2019	29.44	29.44	28.50	28.50
3908	NASDAQ	UNB	Fri, Aug 9, 2019	31.56	32.23	29.75	29.75
3907	NASDAQ	UNB	Thu, Aug 8, 2019	32.79	32.79	31.11	31.11
3906	NASDAQ	UNB	Wed, Aug 7, 2019	33.22	33.22	32.32	32.32
3905	NASDAQ	UNB	Tue, Aug 6, 2019	33.24	33.24	32.06	32.93
3904	NASDAQ	UNB	Mon, Aug 5, 2019	32.19	32.61	32.07	32.07
3903	NASDAQ	UNB	Fri, Aug 2, 2019	32.51	32.51	32.51	32.51
3902	NASDAQ	UNB	Thu, Aug 1, 2019	33.60	33.78	32.44	32.44
3901	NASDAQ	UNB	Wed, Jul 31, 2019	34.00	34.00	33.19	33.19
3900	NASDAQ	UNB	Tue, Jul 30, 2019	34.44	35.22	33.22	33.22
3899	NASDAQ	UNB	Mon, Jul 29, 2019	35.22	35.65	34.57	34.63
3898	NASDAQ	UNB	Fri, Jul 26, 2019	34.23	35.00	34.23	34.63
3897	NASDAQ	UNB	Thu, Jul 25, 2019	34.53	34.62	34.53	34.54
3896	NASDAQ	UNB	Wed, Jul 24, 2019	34.52	35.65	34.52	34.66
3895	NASDAQ	UNB	Tue, Jul 23, 2019	35.49	35.49	34.88	34.88
3894	NASDAQ	UNB	Mon, Jul 22, 2019	34.32	34.50	33.70	34.43
3893	NASDAQ	UNB	Fri, Jul 19, 2019	33.80	34.27	33.80	34.18
3892	NASDAQ	UNB	Thu, Jul 18, 2019	34.75	34.75	33.93	34.20
3891	NASDAQ	UNB	Wed, Jul 17, 2019	34.30	36.00	34.20	34.20
3890	NASDAQ	UNB	Tue, Jul 16, 2019	34.10	34.59	34.10	34.59
3889	NASDAQ	UNB	Mon, Jul 15, 2019	35.04	35.04	34.50	34.70
3888	NASDAQ	UNB	Fri, Jul 12, 2019	36.00	36.00	34.89	34.89
3887	NASDAQ	UNB	Thu, Jul 11, 2019	35.07	36.00	34.96	35.67
3886	NASDAQ	UNB	Wed, Jul 10, 2019	34.82	34.91	34.81	34.81
3885	NASDAQ	UNB	Tue, Jul 9, 2019	35.30	35.40	35.16	35.36
3884	NASDAQ	UNB	Mon, Jul 8, 2019	36.62	37.55	35.20	35.55
3883	NASDAQ	UNB	Fri, Jul 5, 2019	37.05	37.05	37.00	37.00
3882	NASDAQ	UNB	Wed, Jul 3, 2019	36.29	36.88	36.29	36.78
3881	NASDAQ	UNB	Tue, Jul 2, 2019	37.08	37.11	36.11	37.09
3880	NASDAQ	UNB	Mon, Jul 1, 2019	36.84	38.24	35.20	37.42
3879	NASDAQ	UNB	Fri, Jun 28, 2019	36.00	37.95	35.73	37.01
3878	NASDAQ	UNB	Thu, Jun 27, 2019	34.97	35.02	34.97	35.02
3877	NASDAQ	UNB	Wed, Jun 26, 2019	33.62	35.00	33.62	34.62
3876	NASDAQ	UNB	Tue, Jun 25, 2019	34.30	34.92	34.30	34.69
3875	NASDAQ	UNB	Mon, Jun 24, 2019	34.01	35.00	33.26	35.00
3874	NASDAQ	UNB	Fri, Jun 21, 2019	34.01	34.50	33.72	34.42
3873	NASDAQ	UNB	Thu, Jun 20, 2019	34.44	35.00	33.65	34.72
3872	NASDAQ	UNB	Wed, Jun 19, 2019	34.35	34.35	33.55	34.05
3871	NASDAQ	UNB	Tue, Jun 18, 2019	34.00	35.00	33.45	33.75
3870	NASDAQ	UNB	Mon, Jun 17, 2019	33.45	34.00	33.45	34.00
3869	NASDAQ	UNB	Fri, Jun 14, 2019	33.30	34.00	33.30	33.45
3868	NASDAQ	UNB	Thu, Jun 13, 2019	33.56	34.00	33.56	33.68
3867	NASDAQ	UNB	Wed, Jun 12, 2019	33.28	34.00	33.28	34.00
3866	NASDAQ	UNB	Tue, Jun 11, 2019	33.41	34.00	33.04	33.65
3865	NASDAQ	UNB	Mon, Jun 10, 2019	33.13	34.00	33.01	33.69
3864	NASDAQ	UNB	Fri, Jun 7, 2019	33.41	33.51	33.13	33.42
3863	NASDAQ	UNB	Thu, Jun 6, 2019	33.42	33.87	33.06	33.87
3862	NASDAQ	UNB	Wed, Jun 5, 2019	33.32	33.66	33.14	33.34
3861	NASDAQ	UNB	Tue, Jun 4, 2019	33.80	34.26	33.80	34.26
3860	NASDAQ	UNB	Mon, Jun 3, 2019	33.00	33.46	33.00	33.46
3859	NASDAQ	UNB	Fri, May 31, 2019	34.96	34.96	29.52	32.92
3858	NASDAQ	UNB	Thu, May 30, 2019	34.94	34.94	34.94	34.94
3857	NASDAQ	UNB	Wed, May 29, 2019	35.00	36.57	35.00	35.35
3856	NASDAQ	UNB	Tue, May 28, 2019	36.11	36.11	35.00	35.01
3855	NASDAQ	UNB	Fri, May 24, 2019	36.48	36.48	36.48	36.48
3854	NASDAQ	UNB	Thu, May 23, 2019	36.23	37.24	35.99	35.99
3853	NASDAQ	UNB	Wed, May 22, 2019	36.73	36.73	36.73	36.73
3852	NASDAQ	UNB	Tue, May 21, 2019	37.35	37.35	36.27	36.93
3851	NASDAQ	UNB	Mon, May 20, 2019	36.20	37.49	36.20	37.25
3850	NASDAQ	UNB	Fri, May 17, 2019	36.93	36.93	36.50	36.50
3849	NASDAQ	UNB	Thu, May 16, 2019	38.46	38.46	36.48	36.94
3848	NASDAQ	UNB	Wed, May 15, 2019	36.61	36.61	36.36	36.36
3847	NASDAQ	UNB	Tue, May 14, 2019	36.62	36.62	36.62	36.62
3846	NASDAQ	UNB	Mon, May 13, 2019	36.00	36.05	36.00	36.04
3845	NASDAQ	UNB	Fri, May 10, 2019	37.20	37.20	36.75	36.75
3844	NASDAQ	UNB	Thu, May 9, 2019	37.15	38.14	37.15	37.25
3843	NASDAQ	UNB	Wed, May 8, 2019	38.65	38.65	37.00	37.00
3842	NASDAQ	UNB	Tue, May 7, 2019	36.69	37.27	36.69	37.25
3841	NASDAQ	UNB	Mon, May 6, 2019	36.90	37.60	36.90	37.01
3840	NASDAQ	UNB	Fri, May 3, 2019	36.94	37.60	36.89	37.60
3839	NASDAQ	UNB	Thu, May 2, 2019	38.38	38.38	37.28	37.78
3838	NASDAQ	UNB	Wed, May 1, 2019	38.76	38.76	38.00	38.00
3837	NASDAQ	UNB	Tue, Apr 30, 2019	37.34	39.51	37.34	39.51
3836	NASDAQ	UNB	Mon, Apr 29, 2019	38.67	39.96	36.75	37.74
3835	NASDAQ	UNB	Fri, Apr 26, 2019	36.31	38.50	36.31	38.50
3834	NASDAQ	UNB	Thu, Apr 25, 2019	39.88	39.96	37.96	37.96
3833	NASDAQ	UNB	Wed, Apr 24, 2019	38.50	40.00	38.32	38.32
3832	NASDAQ	UNB	Tue, Apr 23, 2019	37.57	38.40	37.57	38.40
3831	NASDAQ	UNB	Mon, Apr 22, 2019	39.96	39.97	37.90	37.90
3830	NASDAQ	UNB	Thu, Apr 18, 2019	40.30	40.30	38.61	39.69
3829	NASDAQ	UNB	Wed, Apr 17, 2019	40.80	41.37	40.50	40.50
3828	NASDAQ	UNB	Tue, Apr 16, 2019	41.63	41.68	38.80	40.00
3827	NASDAQ	UNB	Mon, Apr 15, 2019	44.35	44.35	42.01	42.01
3826	NASDAQ	UNB	Fri, Apr 12, 2019	44.05	44.57	44.05	44.30
3825	NASDAQ	UNB	Thu, Apr 11, 2019	44.64	44.65	44.50	44.50
3824	NASDAQ	UNB	Wed, Apr 10, 2019	45.20	45.20	45.20	45.20
3823	NASDAQ	UNB	Tue, Apr 9, 2019	44.98	45.42	44.98	45.01
3822	NASDAQ	UNB	Mon, Apr 8, 2019	45.89	45.89	45.08	45.10
3821	NASDAQ	UNB	Fri, Apr 5, 2019	45.77	45.77	45.77	45.77
3820	NASDAQ	UNB	Thu, Apr 4, 2019	45.28	45.28	45.28	45.28
3819	NASDAQ	UNB	Wed, Apr 3, 2019	45.00	45.42	45.00	45.22
3818	NASDAQ	UNB	Tue, Apr 2, 2019	45.32	45.77	45.32	45.70
3817	NASDAQ	UNB	Mon, Apr 1, 2019	45.48	45.95	45.48	45.49
3816	NASDAQ	UNB	Fri, Mar 29, 2019	45.53	45.66	45.23	45.23
3815	NASDAQ	UNB	Thu, Mar 28, 2019	45.79	45.79	45.21	45.30
3814	NASDAQ	UNB	Wed, Mar 27, 2019	46.59	46.59	45.26	45.26
3813	NASDAQ	UNB	Tue, Mar 26, 2019	45.75	45.89	45.21	45.89
3812	NASDAQ	UNB	Mon, Mar 25, 2019	46.55	46.55	46.18	46.18
3811	NASDAQ	UNB	Fri, Mar 22, 2019	45.20	45.41	45.20	45.26
3810	NASDAQ	UNB	Thu, Mar 21, 2019	46.70	46.88	46.00	46.10
3809	NASDAQ	UNB	Wed, Mar 20, 2019	45.50	46.81	45.50	46.43
3808	NASDAQ	UNB	Tue, Mar 19, 2019	46.00	46.51	45.50	46.51
3807	NASDAQ	UNB	Mon, Mar 18, 2019	47.10	47.10	46.20	46.20
3806	NASDAQ	UNB	Fri, Mar 15, 2019	46.21	46.81	46.12	46.12
3805	NASDAQ	UNB	Thu, Mar 14, 2019	46.44	46.44	46.44	46.44
3804	NASDAQ	UNB	Wed, Mar 13, 2019	45.58	46.51	45.58	46.12
3803	NASDAQ	UNB	Tue, Mar 12, 2019	45.27	45.72	45.27	45.72
3802	NASDAQ	UNB	Mon, Mar 11, 2019	45.01	47.18	45.01	46.44
3801	NASDAQ	UNB	Fri, Mar 8, 2019	45.14	45.14	45.14	45.14
3800	NASDAQ	UNB	Thu, Mar 7, 2019	45.27	46.00	45.15	45.17
3799	NASDAQ	UNB	Wed, Mar 6, 2019	46.85	46.85	46.00	46.00
3798	NASDAQ	UNB	Tue, Mar 5, 2019	46.65	47.09	46.56	46.56
3797	NASDAQ	UNB	Mon, Mar 4, 2019	47.81	47.81	46.51	46.51
3796	NASDAQ	UNB	Fri, Mar 1, 2019	47.01	47.01	47.01	47.01
3795	NASDAQ	UNB	Thu, Feb 28, 2019	46.80	47.50	46.50	46.50
3794	NASDAQ	UNB	Wed, Feb 27, 2019	46.55	46.55	46.55	46.55
3793	NASDAQ	UNB	Tue, Feb 26, 2019	47.27	47.27	46.18	46.18
3792	NASDAQ	UNB	Mon, Feb 25, 2019	47.17	47.17	45.53	46.03
3791	NASDAQ	UNB	Fri, Feb 22, 2019	47.40	47.40	47.40	47.40
3790	NASDAQ	UNB	Thu, Feb 21, 2019	46.07	47.00	45.99	47.00
3789	NASDAQ	UNB	Wed, Feb 20, 2019	47.90	47.90	46.06	46.06
3788	NASDAQ	UNB	Tue, Feb 19, 2019	46.74	47.05	46.27	46.88
3787	NASDAQ	UNB	Fri, Feb 15, 2019	46.87	48.00	46.87	47.26
3786	NASDAQ	UNB	Thu, Feb 14, 2019	47.00	47.32	46.73	46.73
3785	NASDAQ	UNB	Wed, Feb 13, 2019	0.00	0.00	0.00	46.74
3784	NASDAQ	UNB	Tue, Feb 12, 2019	46.75	46.75	46.74	46.74
3783	NASDAQ	UNB	Mon, Feb 11, 2019	46.50	46.75	46.01	46.01
3782	NASDAQ	UNB	Fri, Feb 8, 2019	46.74	46.75	46.03	46.26
3781	NASDAQ	UNB	Thu, Feb 7, 2019	47.47	48.00	46.51	46.51
3780	NASDAQ	UNB	Wed, Feb 6, 2019	47.67	47.67	47.25	47.60
3779	NASDAQ	UNB	Tue, Feb 5, 2019	47.58	48.79	47.39	47.43
3778	NASDAQ	UNB	Mon, Feb 4, 2019	48.30	48.30	48.30	48.30
3777	NASDAQ	UNB	Fri, Feb 1, 2019	48.25	48.75	47.13	48.75
3776	NASDAQ	UNB	Thu, Jan 31, 2019	46.66	47.65	46.66	47.65
3775	NASDAQ	UNB	Wed, Jan 30, 2019	47.08	47.99	47.00	47.99
3774	NASDAQ	UNB	Tue, Jan 29, 2019	47.05	47.08	46.66	47.08
3773	NASDAQ	UNB	Mon, Jan 28, 2019	46.00	46.75	46.00	46.75
3772	NASDAQ	UNB	Fri, Jan 25, 2019	45.66	47.98	44.85	47.19
3771	NASDAQ	UNB	Thu, Jan 24, 2019	45.77	48.00	45.77	47.60
3770	NASDAQ	UNB	Wed, Jan 23, 2019	46.59	49.00	46.59	48.88
3769	NASDAQ	UNB	Tue, Jan 22, 2019	46.19	46.19	44.80	44.80
3768	NASDAQ	UNB	Fri, Jan 18, 2019	47.19	47.19	45.61	46.16
3767	NASDAQ	UNB	Thu, Jan 17, 2019	46.19	47.02	46.19	47.02
3766	NASDAQ	UNB	Wed, Jan 16, 2019	46.44	46.44	46.01	46.01
3765	NASDAQ	UNB	Tue, Jan 15, 2019	46.15	46.44	45.99	46.44
3764	NASDAQ	UNB	Mon, Jan 14, 2019	47.10	47.10	46.83	46.85
3763	NASDAQ	UNB	Fri, Jan 11, 2019	47.30	47.30	46.74	47.20
3762	NASDAQ	UNB	Thu, Jan 10, 2019	47.60	48.65	47.26	47.91
3761	NASDAQ	UNB	Wed, Jan 9, 2019	48.65	48.65	48.65	48.65
3760	NASDAQ	UNB	Tue, Jan 8, 2019	47.67	48.44	47.67	48.44
3759	NASDAQ	UNB	Mon, Jan 7, 2019	48.10	48.89	48.10	48.89
3758	NASDAQ	UNB	Fri, Jan 4, 2019	48.97	49.00	48.10	48.10
3757	NASDAQ	UNB	Thu, Jan 3, 2019	47.11	48.00	47.11	47.78
3756	NASDAQ	UNB	Wed, Jan 2, 2019	46.29	48.69	46.29	48.69
3755	NASDAQ	UNB	Mon, Dec 31, 2018	47.14	48.77	46.66	47.75
3754	NASDAQ	UNB	Fri, Dec 28, 2018	46.12	48.12	46.12	46.70
3753	NASDAQ	UNB	Thu, Dec 27, 2018	45.67	47.28	45.33	46.00
3752	NASDAQ	UNB	Wed, Dec 26, 2018	46.61	48.30	45.57	46.75
3751	NASDAQ	UNB	Mon, Dec 24, 2018	46.37	47.39	46.37	46.55
3750	NASDAQ	UNB	Fri, Dec 21, 2018	46.85	47.76	45.56	46.42
3749	NASDAQ	UNB	Thu, Dec 20, 2018	46.20	48.86	45.72	47.30
3748	NASDAQ	UNB	Wed, Dec 19, 2018	46.69	47.60	46.18	46.18
3747	NASDAQ	UNB	Tue, Dec 18, 2018	46.95	46.95	45.93	45.93
3746	NASDAQ	UNB	Mon, Dec 17, 2018	45.04	46.00	45.04	45.20
3745	NASDAQ	UNB	Fri, Dec 14, 2018	45.99	46.01	45.93	46.01
3744	NASDAQ	UNB	Thu, Dec 13, 2018	45.60	46.00	45.49	46.00
3743	NASDAQ	UNB	Wed, Dec 12, 2018	45.40	45.70	45.25	45.70
3742	NASDAQ	UNB	Tue, Dec 11, 2018	45.99	45.99	45.13	45.40
3741	NASDAQ	UNB	Mon, Dec 10, 2018	45.99	45.99	45.01	45.89
3740	NASDAQ	UNB	Fri, Dec 7, 2018	45.05	45.45	45.05	45.45
3739	NASDAQ	UNB	Thu, Dec 6, 2018	43.34	45.31	43.34	45.31
3738	NASDAQ	UNB	Tue, Dec 4, 2018	45.70	45.70	43.75	44.00
3737	NASDAQ	UNB	Mon, Dec 3, 2018	45.50	45.66	45.00	45.66
3736	NASDAQ	UNB	Fri, Nov 30, 2018	45.00	45.83	45.00	45.00
3735	NASDAQ	UNB	Thu, Nov 29, 2018	43.44	46.00	43.13	44.62
3734	NASDAQ	UNB	Wed, Nov 28, 2018	45.50	46.10	45.00	45.51
3733	NASDAQ	UNB	Tue, Nov 27, 2018	45.00	45.14	43.70	45.00
3732	NASDAQ	UNB	Mon, Nov 26, 2018	45.01	46.63	41.40	45.51
3731	NASDAQ	UNB	Fri, Nov 23, 2018	45.96	45.96	45.96	45.96
3730	NASDAQ	UNB	Wed, Nov 21, 2018	44.96	45.50	44.96	45.50
3729	NASDAQ	UNB	Tue, Nov 20, 2018	45.00	45.00	44.60	44.82
3728	NASDAQ	UNB	Mon, Nov 19, 2018	45.89	45.89	45.89	45.89
3727	NASDAQ	UNB	Fri, Nov 16, 2018	45.80	45.80	45.18	45.18
3726	NASDAQ	UNB	Thu, Nov 15, 2018	45.42	45.83	45.42	45.83
3725	NASDAQ	UNB	Wed, Nov 14, 2018	44.20	47.01	44.20	45.10
3724	NASDAQ	UNB	Tue, Nov 13, 2018	45.75	46.15	45.25	46.15
3723	NASDAQ	UNB	Mon, Nov 12, 2018	45.00	47.01	43.00	46.51
3722	NASDAQ	UNB	Fri, Nov 9, 2018	45.95	47.01	45.00	45.00
3721	NASDAQ	UNB	Thu, Nov 8, 2018	44.86	45.90	43.74	45.88
3720	NASDAQ	UNB	Wed, Nov 7, 2018	46.66	46.66	43.00	45.36
3719	NASDAQ	UNB	Tue, Nov 6, 2018	46.55	46.88	46.47	46.88
3718	NASDAQ	UNB	Mon, Nov 5, 2018	47.52	47.52	47.52	47.52
3717	NASDAQ	UNB	Fri, Nov 2, 2018	47.97	48.10	47.35	47.60
3716	NASDAQ	UNB	Thu, Nov 1, 2018	47.01	49.11	47.01	47.64
3715	NASDAQ	UNB	Wed, Oct 31, 2018	47.52	47.65	47.40	47.45
3714	NASDAQ	UNB	Tue, Oct 30, 2018	46.85	49.40	46.35	49.40
3713	NASDAQ	UNB	Mon, Oct 29, 2018	43.65	48.85	43.65	48.85
3712	NASDAQ	UNB	Fri, Oct 26, 2018	44.70	46.58	44.60	45.40
3711	NASDAQ	UNB	Thu, Oct 25, 2018	46.30	47.03	45.00	46.50
3710	NASDAQ	UNB	Wed, Oct 24, 2018	46.26	46.26	46.26	46.26
3709	NASDAQ	UNB	Tue, Oct 23, 2018	47.39	47.39	47.39	47.39
3708	NASDAQ	UNB	Mon, Oct 22, 2018	47.00	47.04	46.25	47.04
3707	NASDAQ	UNB	Fri, Oct 19, 2018	47.50	47.50	46.07	46.50
3706	NASDAQ	UNB	Thu, Oct 18, 2018	46.95	48.22	46.95	47.92
3705	NASDAQ	UNB	Wed, Oct 17, 2018	46.00	49.45	46.00	46.83
3704	NASDAQ	UNB	Tue, Oct 16, 2018	46.00	47.38	45.40	47.38
3703	NASDAQ	UNB	Mon, Oct 15, 2018	45.44	46.40	45.15	45.38
3702	NASDAQ	UNB	Fri, Oct 12, 2018	47.01	47.44	43.50	46.15
3701	NASDAQ	UNB	Thu, Oct 11, 2018	51.24	51.24	48.68	48.68
3700	NASDAQ	UNB	Wed, Oct 10, 2018	52.05	52.05	51.40	51.40
3699	NASDAQ	UNB	Tue, Oct 9, 2018	52.75	52.75	52.05	52.05
3698	NASDAQ	UNB	Mon, Oct 8, 2018	52.25	52.74	52.24	52.24
3697	NASDAQ	UNB	Fri, Oct 5, 2018	52.74	52.75	52.30	52.30
3696	NASDAQ	UNB	Thu, Oct 4, 2018	53.01	53.05	52.30	52.85
3695	NASDAQ	UNB	Wed, Oct 3, 2018	53.26	53.26	53.26	53.26
3694	NASDAQ	UNB	Tue, Oct 2, 2018	53.12	53.50	53.12	53.45
3693	NASDAQ	UNB	Mon, Oct 1, 2018	53.20	53.62	53.05	53.62
3692	NASDAQ	UNB	Fri, Sep 28, 2018	52.96	53.15	52.95	53.15
3691	NASDAQ	UNB	Thu, Sep 27, 2018	52.85	53.00	52.85	52.95
3690	NASDAQ	UNB	Wed, Sep 26, 2018	53.00	53.00	52.50	52.55
3689	NASDAQ	UNB	Tue, Sep 25, 2018	52.40	54.00	52.15	52.55
3688	NASDAQ	UNB	Mon, Sep 24, 2018	52.95	53.40	52.84	53.15
3687	NASDAQ	UNB	Fri, Sep 21, 2018	52.20	53.60	52.00	53.60
3686	NASDAQ	UNB	Thu, Sep 20, 2018	52.66	52.66	52.10	52.45
3685	NASDAQ	UNB	Wed, Sep 19, 2018	52.25	52.50	52.25	52.45
3684	NASDAQ	UNB	Tue, Sep 18, 2018	52.75	52.75	52.10	52.10
3683	NASDAQ	UNB	Mon, Sep 17, 2018	53.00	53.00	53.00	53.00
3682	NASDAQ	UNB	Fri, Sep 14, 2018	52.50	52.50	52.50	52.50
3681	NASDAQ	UNB	Thu, Sep 13, 2018	52.40	52.40	52.16	52.16
3680	NASDAQ	UNB	Wed, Sep 12, 2018	52.60	53.00	52.15	52.15
3679	NASDAQ	UNB	Tue, Sep 11, 2018	52.00	52.45	52.00	52.35
3678	NASDAQ	UNB	Mon, Sep 10, 2018	52.30	52.30	51.70	52.10
3677	NASDAQ	UNB	Fri, Sep 7, 2018	52.00	52.65	52.00	52.25
3676	NASDAQ	UNB	Thu, Sep 6, 2018	52.10	52.10	51.85	51.85
3675	NASDAQ	UNB	Wed, Sep 5, 2018	52.10	52.10	51.71	52.10
3674	NASDAQ	UNB	Tue, Sep 4, 2018	52.00	52.00	51.90	51.90
3673	NASDAQ	UNB	Fri, Aug 31, 2018	52.50	52.50	52.50	52.50
3672	NASDAQ	UNB	Thu, Aug 30, 2018	52.20	52.20	52.20	52.20
3671	NASDAQ	UNB	Wed, Aug 29, 2018	52.80	52.80	52.20	52.20
3670	NASDAQ	UNB	Tue, Aug 28, 2018	51.85	51.85	51.85	51.85
3669	NASDAQ	UNB	Mon, Aug 27, 2018	52.95	53.00	52.35	52.35
3668	NASDAQ	UNB	Fri, Aug 24, 2018	52.60	53.00	52.60	52.75
3667	NASDAQ	UNB	Thu, Aug 23, 2018	52.23	52.60	52.20	52.60
3666	NASDAQ	UNB	Wed, Aug 22, 2018	52.07	52.25	51.75	52.05
3665	NASDAQ	UNB	Tue, Aug 21, 2018	51.80	52.75	51.71	52.20
3664	NASDAQ	UNB	Mon, Aug 20, 2018	52.35	52.40	51.95	51.95
3663	NASDAQ	UNB	Fri, Aug 17, 2018	52.40	53.00	52.40	52.60
3662	NASDAQ	UNB	Thu, Aug 16, 2018	52.50	52.80	51.76	52.80
3661	NASDAQ	UNB	Wed, Aug 15, 2018	52.50	52.50	52.10	52.10
3660	NASDAQ	UNB	Tue, Aug 14, 2018	53.00	53.00	52.40	52.70
3659	NASDAQ	UNB	Mon, Aug 13, 2018	52.40	52.50	52.20	52.50
3658	NASDAQ	UNB	Fri, Aug 10, 2018	52.58	52.58	52.40	52.40
3657	NASDAQ	UNB	Thu, Aug 9, 2018	53.50	53.50	52.40	52.80
3656	NASDAQ	UNB	Wed, Aug 8, 2018	53.50	53.50	52.55	53.30
3655	NASDAQ	UNB	Tue, Aug 7, 2018	52.50	53.50	52.50	53.50
3654	NASDAQ	UNB	Mon, Aug 6, 2018	52.65	52.75	52.60	52.75
3653	NASDAQ	UNB	Fri, Aug 3, 2018	53.15	53.20	52.50	52.85
3652	NASDAQ	UNB	Thu, Aug 2, 2018	52.60	53.35	52.60	53.35
3651	NASDAQ	UNB	Wed, Aug 1, 2018	52.00	52.25	52.00	52.25
3650	NASDAQ	UNB	Tue, Jul 31, 2018	51.70	52.85	51.70	52.85
3649	NASDAQ	UNB	Mon, Jul 30, 2018	52.35	52.35	52.25	52.25
3648	NASDAQ	UNB	Fri, Jul 27, 2018	52.35	52.90	51.71	52.05
3647	NASDAQ	UNB	Thu, Jul 26, 2018	52.90	52.90	52.70	52.70
3646	NASDAQ	UNB	Wed, Jul 25, 2018	52.60	52.75	52.40	52.40
3645	NASDAQ	UNB	Tue, Jul 24, 2018	52.60	52.95	52.60	52.95
3644	NASDAQ	UNB	Mon, Jul 23, 2018	52.95	53.00	52.80	52.80
3643	NASDAQ	UNB	Fri, Jul 20, 2018	52.95	53.00	52.50	53.00
3642	NASDAQ	UNB	Thu, Jul 19, 2018	53.00	53.00	52.55	52.55
3641	NASDAQ	UNB	Wed, Jul 18, 2018	52.70	52.70	52.50	52.50
3640	NASDAQ	UNB	Tue, Jul 17, 2018	52.30	52.90	52.10	52.90
3639	NASDAQ	UNB	Mon, Jul 16, 2018	53.00	53.00	52.80	52.80
3638	NASDAQ	UNB	Fri, Jul 13, 2018	52.57	52.95	52.45	52.45
3637	NASDAQ	UNB	Thu, Jul 12, 2018	52.00	52.90	52.00	52.90
3636	NASDAQ	UNB	Wed, Jul 11, 2018	52.75	52.75	52.75	52.75
3635	NASDAQ	UNB	Tue, Jul 10, 2018	53.50	53.50	52.30	52.30
3634	NASDAQ	UNB	Mon, Jul 9, 2018	53.00	53.45	53.00	53.10
3633	NASDAQ	UNB	Fri, Jul 6, 2018	52.65	53.35	52.65	53.35
3632	NASDAQ	UNB	Thu, Jul 5, 2018	51.95	52.10	51.95	52.10
3631	NASDAQ	UNB	Tue, Jul 3, 2018	52.30	53.58	52.30	52.30
3630	NASDAQ	UNB	Mon, Jul 2, 2018	51.22	51.80	51.22	51.80
3629	NASDAQ	UNB	Fri, Jun 29, 2018	51.90	51.90	51.90	51.90
3628	NASDAQ	UNB	Thu, Jun 28, 2018	53.25	53.25	51.45	52.35
3627	NASDAQ	UNB	Wed, Jun 27, 2018	52.55	52.80	51.30	52.50
3626	NASDAQ	UNB	Tue, Jun 26, 2018	52.65	53.49	52.10	52.15
3625	NASDAQ	UNB	Mon, Jun 25, 2018	53.00	53.60	52.21	53.00
3624	NASDAQ	UNB	Fri, Jun 22, 2018	52.50	53.00	52.50	53.00
3623	NASDAQ	UNB	Thu, Jun 21, 2018	52.00	53.00	51.45	52.50
3622	NASDAQ	UNB	Wed, Jun 20, 2018	50.35	52.08	50.35	52.08
3621	NASDAQ	UNB	Tue, Jun 19, 2018	52.90	53.00	52.10	52.10
3620	NASDAQ	UNB	Mon, Jun 18, 2018	53.65	53.65	49.20	53.00
3619	NASDAQ	UNB	Fri, Jun 15, 2018	52.90	53.70	52.75	53.45
3618	NASDAQ	UNB	Thu, Jun 14, 2018	52.65	53.95	52.56	53.35
3617	NASDAQ	UNB	Wed, Jun 13, 2018	53.50	53.50	52.90	53.10
3616	NASDAQ	UNB	Tue, Jun 12, 2018	53.25	53.25	52.90	53.20
3615	NASDAQ	UNB	Mon, Jun 11, 2018	54.00	54.00	53.40	53.40
3614	NASDAQ	UNB	Fri, Jun 8, 2018	53.25	53.60	52.65	53.55
3613	NASDAQ	UNB	Thu, Jun 7, 2018	52.50	53.25	52.00	53.20
3612	NASDAQ	UNB	Wed, Jun 6, 2018	53.00	53.00	51.10	52.05
3611	NASDAQ	UNB	Tue, Jun 5, 2018	51.95	52.70	51.95	52.00
3610	NASDAQ	UNB	Mon, Jun 4, 2018	51.70	52.00	51.45	51.50
3609	NASDAQ	UNB	Fri, Jun 1, 2018	51.50	52.00	51.25	52.00
3608	NASDAQ	UNB	Thu, May 31, 2018	50.75	50.75	50.75	50.75
3607	NASDAQ	UNB	Wed, May 30, 2018	51.50	51.50	50.10	50.65
3606	NASDAQ	UNB	Tue, May 29, 2018	50.10	50.50	49.67	50.50
3605	NASDAQ	UNB	Fri, May 25, 2018	50.30	50.55	49.80	50.55
3604	NASDAQ	UNB	Thu, May 24, 2018	50.00	50.60	50.00	50.00
3603	NASDAQ	UNB	Wed, May 23, 2018	50.80	50.80	50.80	50.80
3602	NASDAQ	UNB	Tue, May 22, 2018	51.10	51.35	50.01	50.40
3601	NASDAQ	UNB	Mon, May 21, 2018	50.65	51.00	50.10	51.00
3600	NASDAQ	UNB	Fri, May 18, 2018	51.00	51.00	50.15	50.85
3599	NASDAQ	UNB	Thu, May 17, 2018	50.50	50.50	50.50	50.50
3598	NASDAQ	UNB	Wed, May 16, 2018	50.78	51.20	50.06	50.70
3597	NASDAQ	UNB	Tue, May 15, 2018	50.00	51.40	50.00	50.55
3596	NASDAQ	UNB	Mon, May 14, 2018	50.50	50.50	50.20	50.20
3595	NASDAQ	UNB	Fri, May 11, 2018	50.55	51.00	50.50	51.00
3594	NASDAQ	UNB	Thu, May 10, 2018	51.40	51.60	50.80	50.80
3593	NASDAQ	UNB	Wed, May 9, 2018	51.30	51.30	51.30	51.30
3592	NASDAQ	UNB	Tue, May 8, 2018	51.58	51.58	50.15	50.65
3591	NASDAQ	UNB	Mon, May 7, 2018	50.15	50.55	50.15	50.45
3590	NASDAQ	UNB	Fri, May 4, 2018	51.20	51.20	51.20	51.20
3589	NASDAQ	UNB	Thu, May 3, 2018	50.45	50.85	50.35	50.85
3588	NASDAQ	UNB	Wed, May 2, 2018	49.90	51.40	49.90	50.90
3587	NASDAQ	UNB	Tue, May 1, 2018	51.50	51.60	51.50	51.60
3586	NASDAQ	UNB	Mon, Apr 30, 2018	50.55	51.00	50.55	51.00
3585	NASDAQ	UNB	Fri, Apr 27, 2018	51.25	51.80	51.25	51.80
3584	NASDAQ	UNB	Thu, Apr 26, 2018	52.60	52.60	52.00	52.00
3583	NASDAQ	UNB	Wed, Apr 25, 2018	52.50	52.50	52.50	52.50
3582	NASDAQ	UNB	Tue, Apr 24, 2018	50.50	51.95	50.10	51.50
3581	NASDAQ	UNB	Mon, Apr 23, 2018	51.00	51.90	50.60	50.90
3580	NASDAQ	UNB	Fri, Apr 20, 2018	51.10	52.40	50.90	50.90
3579	NASDAQ	UNB	Thu, Apr 19, 2018	50.60	52.50	50.60	52.50
3578	NASDAQ	UNB	Wed, Apr 18, 2018	50.85	52.25	50.85	52.20
3577	NASDAQ	UNB	Tue, Apr 17, 2018	51.08	51.08	50.80	50.80
3576	NASDAQ	UNB	Mon, Apr 16, 2018	50.00	50.70	50.00	50.70
3575	NASDAQ	UNB	Fri, Apr 13, 2018	50.20	50.50	50.20	50.50
3574	NASDAQ	UNB	Thu, Apr 12, 2018	50.35	50.80	50.35	50.80
3573	NASDAQ	UNB	Wed, Apr 11, 2018	52.45	52.45	50.05	50.55
3572	NASDAQ	UNB	Tue, Apr 10, 2018	50.00	52.00	50.00	50.90
3571	NASDAQ	UNB	Mon, Apr 9, 2018	50.30	50.45	50.10	50.40
3570	NASDAQ	UNB	Fri, Apr 6, 2018	52.50	52.50	50.15	50.45
3569	NASDAQ	UNB	Thu, Apr 5, 2018	51.11	51.80	51.11	51.30
3568	NASDAQ	UNB	Wed, Apr 4, 2018	50.75	51.40	50.70	51.40
3567	NASDAQ	UNB	Tue, Apr 3, 2018	50.50	52.45	50.50	50.85
3566	NASDAQ	UNB	Mon, Apr 2, 2018	50.30	50.50	50.15	50.50
3565	NASDAQ	UNB	Thu, Mar 29, 2018	51.40	51.40	50.70	50.80
3564	NASDAQ	UNB	Wed, Mar 28, 2018	52.35	52.35	52.05	52.05
3563	NASDAQ	UNB	Tue, Mar 27, 2018	51.45	51.95	51.10	51.85
3562	NASDAQ	UNB	Mon, Mar 26, 2018	52.30	52.95	51.55	52.40
3561	NASDAQ	UNB	Fri, Mar 23, 2018	53.10	53.10	52.05	52.05
3560	NASDAQ	UNB	Thu, Mar 22, 2018	52.55	54.00	52.25	53.80
3559	NASDAQ	UNB	Wed, Mar 21, 2018	51.75	53.95	51.75	53.95
3558	NASDAQ	UNB	Tue, Mar 20, 2018	53.13	54.20	53.13	54.05
3557	NASDAQ	UNB	Mon, Mar 19, 2018	51.00	54.40	51.00	54.05
3556	NASDAQ	UNB	Fri, Mar 16, 2018	52.35	54.00	52.35	54.00
3555	NASDAQ	UNB	Thu, Mar 15, 2018	53.15	53.15	51.41	52.60
3554	NASDAQ	UNB	Wed, Mar 14, 2018	52.60	52.60	52.60	52.60
3553	NASDAQ	UNB	Tue, Mar 13, 2018	53.50	53.60	53.10	53.60
3552	NASDAQ	UNB	Mon, Mar 12, 2018	53.52	53.52	53.50	53.50
3551	NASDAQ	UNB	Fri, Mar 9, 2018	53.62	53.70	53.60	53.70
3550	NASDAQ	UNB	Thu, Mar 8, 2018	53.00	54.35	53.00	53.70
3549	NASDAQ	UNB	Wed, Mar 7, 2018	53.05	54.35	53.05	53.40
3548	NASDAQ	UNB	Tue, Mar 6, 2018	52.50	54.30	52.50	53.55
3547	NASDAQ	UNB	Mon, Mar 5, 2018	52.20	53.00	52.20	52.80
3546	NASDAQ	UNB	Fri, Mar 2, 2018	51.35	51.95	51.35	51.95
3545	NASDAQ	UNB	Thu, Mar 1, 2018	50.95	51.55	50.95	51.50
3544	NASDAQ	UNB	Wed, Feb 28, 2018	51.30	51.35	50.51	51.30
3543	NASDAQ	UNB	Tue, Feb 27, 2018	50.91	51.35	50.91	51.35
3542	NASDAQ	UNB	Mon, Feb 26, 2018	51.35	51.35	51.35	51.35
3541	NASDAQ	UNB	Fri, Feb 23, 2018	51.95	51.95	51.95	51.95
3540	NASDAQ	UNB	Thu, Feb 22, 2018	51.40	51.50	51.30	51.30
3539	NASDAQ	UNB	Wed, Feb 21, 2018	50.90	51.50	50.90	51.30
3538	NASDAQ	UNB	Tue, Feb 20, 2018	50.90	50.90	50.90	50.90
3537	NASDAQ	UNB	Fri, Feb 16, 2018	50.60	51.45	50.50	51.45
3536	NASDAQ	UNB	Thu, Feb 15, 2018	50.85	50.90	50.85	50.90
3535	NASDAQ	UNB	Wed, Feb 14, 2018	50.50	50.98	49.70	49.70
3534	NASDAQ	UNB	Tue, Feb 13, 2018	50.90	50.90	50.90	50.90
3533	NASDAQ	UNB	Mon, Feb 12, 2018	50.25	51.73	50.25	51.40
3532	NASDAQ	UNB	Fri, Feb 9, 2018	50.75	55.00	49.65	50.05
3531	NASDAQ	UNB	Thu, Feb 8, 2018	52.65	52.65	50.20	51.30
3530	NASDAQ	UNB	Wed, Feb 7, 2018	53.00	53.15	52.00	52.25
3529	NASDAQ	UNB	Tue, Feb 6, 2018	49.60	52.68	49.60	51.90
3528	NASDAQ	UNB	Mon, Feb 5, 2018	52.70	52.70	50.60	50.70
3527	NASDAQ	UNB	Fri, Feb 2, 2018	52.05	52.50	51.50	52.50
3526	NASDAQ	UNB	Thu, Feb 1, 2018	48.75	53.05	48.75	52.05
3525	NASDAQ	UNB	Wed, Jan 31, 2018	54.25	54.50	53.30	54.05
3524	NASDAQ	UNB	Tue, Jan 30, 2018	53.85	54.85	53.55	54.50
3523	NASDAQ	UNB	Mon, Jan 29, 2018	54.50	54.73	53.50	53.50
3522	NASDAQ	UNB	Fri, Jan 26, 2018	54.01	54.30	53.90	54.30
3521	NASDAQ	UNB	Thu, Jan 25, 2018	53.80	54.03	53.80	53.90
3520	NASDAQ	UNB	Wed, Jan 24, 2018	53.95	54.65	53.80	53.80
3519	NASDAQ	UNB	Tue, Jan 23, 2018	53.15	53.80	53.15	53.80
3518	NASDAQ	UNB	Mon, Jan 22, 2018	52.70	53.15	52.60	53.15
3517	NASDAQ	UNB	Fri, Jan 19, 2018	49.65	52.45	49.65	52.15
3516	NASDAQ	UNB	Thu, Jan 18, 2018	50.40	50.50	50.40	50.50
3515	NASDAQ	UNB	Wed, Jan 17, 2018	50.05	50.40	49.50	50.40
3514	NASDAQ	UNB	Tue, Jan 16, 2018	50.05	50.50	49.50	50.35
3513	NASDAQ	UNB	Fri, Jan 12, 2018	50.20	50.50	50.00	50.45
3512	NASDAQ	UNB	Thu, Jan 11, 2018	49.80	50.25	49.65	50.20
3511	NASDAQ	UNB	Wed, Jan 10, 2018	50.50	50.50	50.00	50.00
3510	NASDAQ	UNB	Tue, Jan 9, 2018	49.93	50.00	49.55	49.55
3509	NASDAQ	UNB	Mon, Jan 8, 2018	51.55	51.55	49.00	50.55
3508	NASDAQ	UNB	Fri, Jan 5, 2018	52.80	52.80	52.25	52.25
3507	NASDAQ	UNB	Thu, Jan 4, 2018	51.75	52.75	51.75	52.70
3506	NASDAQ	UNB	Wed, Jan 3, 2018	51.85	52.03	50.98	51.55
3505	NASDAQ	UNB	Tue, Jan 2, 2018	50.55	53.50	50.55	52.25
3504	NASDAQ	UNB	Fri, Dec 29, 2017	51.50	54.00	50.95	52.95
3503	NASDAQ	UNB	Thu, Dec 28, 2017	54.95	54.95	53.50	53.65
3502	NASDAQ	UNB	Wed, Dec 27, 2017	52.08	54.20	52.08	53.20
3501	NASDAQ	UNB	Tue, Dec 26, 2017	52.65	52.65	52.65	52.65
3500	NASDAQ	UNB	Fri, Dec 22, 2017	51.55	54.55	51.55	54.55
3499	NASDAQ	UNB	Thu, Dec 21, 2017	51.75	55.00	51.75	55.00
3498	NASDAQ	UNB	Wed, Dec 20, 2017	55.00	55.00	53.00	53.00
3497	NASDAQ	UNB	Tue, Dec 19, 2017	54.50	55.00	54.50	55.00
3496	NASDAQ	UNB	Mon, Dec 18, 2017	53.40	55.00	53.40	55.00
3495	NASDAQ	UNB	Fri, Dec 15, 2017	51.45	53.65	51.45	53.60
3494	NASDAQ	UNB	Thu, Dec 14, 2017	50.30	52.50	50.05	52.05
3493	NASDAQ	UNB	Wed, Dec 13, 2017	49.85	51.70	49.67	51.70
3492	NASDAQ	UNB	Tue, Dec 12, 2017	51.90	51.90	50.30	50.30
3491	NASDAQ	UNB	Mon, Dec 11, 2017	50.90	50.90	50.90	50.90
3490	NASDAQ	UNB	Fri, Dec 8, 2017	50.60	50.60	50.60	50.60
3489	NASDAQ	UNB	Thu, Dec 7, 2017	49.60	52.00	49.35	51.45
3488	NASDAQ	UNB	Wed, Dec 6, 2017	50.63	51.15	50.15	50.50
3487	NASDAQ	UNB	Tue, Dec 5, 2017	51.50	51.85	50.75	50.90
3486	NASDAQ	UNB	Mon, Dec 4, 2017	51.15	51.15	51.15	51.15
3485	NASDAQ	UNB	Fri, Dec 1, 2017	50.75	51.00	50.40	50.40
3484	NASDAQ	UNB	Thu, Nov 30, 2017	53.00	53.00	47.11	50.70
3483	NASDAQ	UNB	Wed, Nov 29, 2017	50.00	53.00	49.25	53.00
3482	NASDAQ	UNB	Tue, Nov 28, 2017	50.00	50.25	49.10	49.65
3481	NASDAQ	UNB	Mon, Nov 27, 2017	49.15	49.90	48.75	48.75
3480	NASDAQ	UNB	Fri, Nov 24, 2017	49.15	49.15	49.15	49.15
3479	NASDAQ	UNB	Wed, Nov 22, 2017	49.04	49.04	48.80	48.80
3478	NASDAQ	UNB	Tue, Nov 21, 2017	49.55	49.80	49.10	49.10
3477	NASDAQ	UNB	Mon, Nov 20, 2017	49.00	49.05	48.80	49.05
3476	NASDAQ	UNB	Fri, Nov 17, 2017	49.00	49.60	49.00	49.55
3475	NASDAQ	UNB	Thu, Nov 16, 2017	49.60	49.60	49.20	49.20
3474	NASDAQ	UNB	Wed, Nov 15, 2017	49.55	49.55	48.50	48.50
3473	NASDAQ	UNB	Tue, Nov 14, 2017	48.91	49.65	48.90	49.65
3472	NASDAQ	UNB	Mon, Nov 13, 2017	49.75	49.75	49.75	49.75
3471	NASDAQ	UNB	Fri, Nov 10, 2017	49.27	49.85	49.27	49.35
3470	NASDAQ	UNB	Thu, Nov 9, 2017	48.10	49.75	48.10	49.75
3469	NASDAQ	UNB	Wed, Nov 8, 2017	48.20	48.90	47.95	48.20
3468	NASDAQ	UNB	Tue, Nov 7, 2017	49.05	49.05	48.20	48.20
3467	NASDAQ	UNB	Mon, Nov 6, 2017	48.73	49.90	48.73	49.90
3466	NASDAQ	UNB	Fri, Nov 3, 2017	50.15	50.15	49.55	49.55
3465	NASDAQ	UNB	Thu, Nov 2, 2017	48.90	50.10	48.90	50.10
3464	NASDAQ	UNB	Wed, Nov 1, 2017	49.20	50.00	49.15	49.70
3463	NASDAQ	UNB	Tue, Oct 31, 2017	48.70	49.70	48.05	49.20
3462	NASDAQ	UNB	Mon, Oct 30, 2017	48.40	48.40	48.05	48.25
3461	NASDAQ	UNB	Fri, Oct 27, 2017	47.55	49.90	47.55	49.90
3460	NASDAQ	UNB	Thu, Oct 26, 2017	48.46	49.00	48.46	49.00
3459	NASDAQ	UNB	Wed, Oct 25, 2017	47.50	48.50	47.50	48.50
3458	NASDAQ	UNB	Tue, Oct 24, 2017	47.55	48.10	47.05	47.95
3457	NASDAQ	UNB	Mon, Oct 23, 2017	48.65	48.70	47.15	47.60
3456	NASDAQ	UNB	Fri, Oct 20, 2017	46.45	49.85	46.00	49.20
3455	NASDAQ	UNB	Thu, Oct 19, 2017	45.70	45.70	45.70	45.70
3454	NASDAQ	UNB	Wed, Oct 18, 2017	47.10	47.10	47.10	47.10
3453	NASDAQ	UNB	Tue, Oct 17, 2017	45.05	47.90	45.05	47.90
3452	NASDAQ	UNB	Mon, Oct 16, 2017	49.30	49.30	49.30	49.30
3451	NASDAQ	UNB	Fri, Oct 13, 2017	48.85	48.85	47.45	48.35
3450	NASDAQ	UNB	Thu, Oct 12, 2017	49.00	49.40	48.55	48.55
3449	NASDAQ	UNB	Wed, Oct 11, 2017	48.78	49.68	48.75	49.40
3448	NASDAQ	UNB	Tue, Oct 10, 2017	49.50	49.80	49.00	49.70
3447	NASDAQ	UNB	Mon, Oct 9, 2017	49.50	50.15	49.25	49.25
3446	NASDAQ	UNB	Fri, Oct 6, 2017	49.85	50.25	49.50	50.15
3445	NASDAQ	UNB	Thu, Oct 5, 2017	49.25	50.00	49.11	50.00
3444	NASDAQ	UNB	Wed, Oct 4, 2017	49.55	49.83	49.21	49.30
3443	NASDAQ	UNB	Tue, Oct 3, 2017	49.65	50.30	48.66	50.30
3442	NASDAQ	UNB	Mon, Oct 2, 2017	48.40	50.00	48.40	49.65
3441	NASDAQ	UNB	Fri, Sep 29, 2017	49.35	49.45	47.70	48.40
3440	NASDAQ	UNB	Thu, Sep 28, 2017	49.80	49.80	48.60	49.65
3439	NASDAQ	UNB	Wed, Sep 27, 2017	48.20	49.95	48.20	49.95
3438	NASDAQ	UNB	Tue, Sep 26, 2017	47.50	49.00	46.71	48.20
3437	NASDAQ	UNB	Mon, Sep 25, 2017	46.85	48.05	46.85	48.05
3436	NASDAQ	UNB	Fri, Sep 22, 2017	47.00	47.50	47.00	47.50
3435	NASDAQ	UNB	Thu, Sep 21, 2017	46.10	47.00	43.55	47.00
3434	NASDAQ	UNB	Wed, Sep 20, 2017	44.65	46.25	44.60	46.25
3433	NASDAQ	UNB	Tue, Sep 19, 2017	45.00	45.00	44.25	44.75
3432	NASDAQ	UNB	Mon, Sep 18, 2017	44.45	45.00	43.91	45.00
3431	NASDAQ	UNB	Fri, Sep 15, 2017	43.80	44.70	43.57	44.70
3430	NASDAQ	UNB	Thu, Sep 14, 2017	43.53	43.53	42.80	43.45
3429	NASDAQ	UNB	Wed, Sep 13, 2017	43.65	43.70	43.60	43.70
3428	NASDAQ	UNB	Tue, Sep 12, 2017	44.00	44.00	42.80	43.40
3427	NASDAQ	UNB	Mon, Sep 11, 2017	43.23	43.90	43.23	43.80
3426	NASDAQ	UNB	Fri, Sep 8, 2017	41.80	43.49	41.80	42.50
3425	NASDAQ	UNB	Thu, Sep 7, 2017	42.53	42.53	41.35	42.50
3424	NASDAQ	UNB	Wed, Sep 6, 2017	42.05	43.65	42.05	43.65
3423	NASDAQ	UNB	Tue, Sep 5, 2017	42.45	43.75	42.35	42.35
3422	NASDAQ	UNB	Fri, Sep 1, 2017	43.15	43.75	43.13	43.70
3421	NASDAQ	UNB	Thu, Aug 31, 2017	43.75	43.80	42.70	43.15
3420	NASDAQ	UNB	Wed, Aug 30, 2017	42.20	43.35	41.95	42.80
3419	NASDAQ	UNB	Tue, Aug 29, 2017	42.03	42.85	42.03	42.65
3418	NASDAQ	UNB	Mon, Aug 28, 2017	43.82	43.82	42.30	42.45
3417	NASDAQ	UNB	Fri, Aug 25, 2017	42.25	43.95	40.95	41.90
3416	NASDAQ	UNB	Thu, Aug 24, 2017	41.45	41.90	40.25	41.90
3415	NASDAQ	UNB	Wed, Aug 23, 2017	42.10	42.10	41.10	41.10
3414	NASDAQ	UNB	Tue, Aug 22, 2017	41.40	42.00	41.03	41.95
3413	NASDAQ	UNB	Mon, Aug 21, 2017	41.00	41.00	41.00	41.00
3412	NASDAQ	UNB	Fri, Aug 18, 2017	40.05	41.60	40.05	41.60
3411	NASDAQ	UNB	Thu, Aug 17, 2017	41.93	42.34	40.95	41.30
3410	NASDAQ	UNB	Wed, Aug 16, 2017	0.00	0.00	0.00	41.95
3409	NASDAQ	UNB	Tue, Aug 15, 2017	42.15	42.25	41.95	41.95
3408	NASDAQ	UNB	Mon, Aug 14, 2017	42.50	43.35	42.20	42.70
3407	NASDAQ	UNB	Fri, Aug 11, 2017	42.95	42.95	42.40	42.40
3406	NASDAQ	UNB	Thu, Aug 10, 2017	43.94	43.94	43.10	43.10
3405	NASDAQ	UNB	Wed, Aug 9, 2017	44.20	44.20	43.30	43.40
3404	NASDAQ	UNB	Tue, Aug 8, 2017	44.20	44.50	44.20	44.50
3403	NASDAQ	UNB	Mon, Aug 7, 2017	43.60	44.85	43.60	44.85
3402	NASDAQ	UNB	Fri, Aug 4, 2017	43.30	44.80	43.30	44.40
3401	NASDAQ	UNB	Thu, Aug 3, 2017	43.50	43.50	42.80	42.80
3400	NASDAQ	UNB	Wed, Aug 2, 2017	43.32	43.65	43.32	43.65
3399	NASDAQ	UNB	Tue, Aug 1, 2017	42.55	44.85	42.08	44.85
3398	NASDAQ	UNB	Mon, Jul 31, 2017	44.35	44.60	43.85	43.85
3397	NASDAQ	UNB	Fri, Jul 28, 2017	43.55	43.55	43.00	43.00
3396	NASDAQ	UNB	Thu, Jul 27, 2017	44.65	44.68	43.40	43.80
3395	NASDAQ	UNB	Wed, Jul 26, 2017	46.30	46.40	45.48	45.50
3394	NASDAQ	UNB	Tue, Jul 25, 2017	46.75	47.50	46.60	46.60
3393	NASDAQ	UNB	Mon, Jul 24, 2017	45.11	46.85	45.11	46.45
3392	NASDAQ	UNB	Fri, Jul 21, 2017	45.25	45.95	44.60	44.90
3391	NASDAQ	UNB	Thu, Jul 20, 2017	44.08	44.40	44.08	44.40
3390	NASDAQ	UNB	Wed, Jul 19, 2017	44.10	44.10	44.10	44.10
3389	NASDAQ	UNB	Tue, Jul 18, 2017	44.20	44.40	44.00	44.00
3388	NASDAQ	UNB	Mon, Jul 17, 2017	45.35	45.35	44.65	44.90
3387	NASDAQ	UNB	Fri, Jul 14, 2017	44.30	45.70	44.30	45.70
3386	NASDAQ	UNB	Thu, Jul 13, 2017	44.39	44.40	44.30	44.30
3385	NASDAQ	UNB	Wed, Jul 12, 2017	44.65	44.70	44.35	44.60
3384	NASDAQ	UNB	Tue, Jul 11, 2017	45.85	47.75	44.15	44.30
3383	NASDAQ	UNB	Mon, Jul 10, 2017	45.80	47.91	45.60	45.60
3382	NASDAQ	UNB	Fri, Jul 7, 2017	46.15	47.50	45.70	45.95
3381	NASDAQ	UNB	Thu, Jul 6, 2017	45.70	45.70	45.70	45.70
3380	NASDAQ	UNB	Wed, Jul 5, 2017	47.95	48.00	47.35	47.35
3379	NASDAQ	UNB	Mon, Jul 3, 2017	48.25	48.25	48.00	48.15
3378	NASDAQ	UNB	Fri, Jun 30, 2017	48.10	48.25	47.50	47.50
3377	NASDAQ	UNB	Thu, Jun 29, 2017	48.75	48.75	48.30	48.35
3376	NASDAQ	UNB	Wed, Jun 28, 2017	48.60	48.60	47.25	48.55
3375	NASDAQ	UNB	Tue, Jun 27, 2017	48.25	48.75	47.95	48.70
3374	NASDAQ	UNB	Mon, Jun 26, 2017	48.50	48.70	47.75	48.20
3373	NASDAQ	UNB	Fri, Jun 23, 2017	46.98	48.50	45.75	48.50
3372	NASDAQ	UNB	Thu, Jun 22, 2017	47.00	47.65	46.18	47.10
3371	NASDAQ	UNB	Wed, Jun 21, 2017	47.00	47.00	46.05	46.55
3370	NASDAQ	UNB	Tue, Jun 20, 2017	44.30	48.00	44.30	47.00
3369	NASDAQ	UNB	Mon, Jun 19, 2017	45.23	47.50	45.23	47.15
3368	NASDAQ	UNB	Fri, Jun 16, 2017	46.85	47.50	45.05	46.45
3367	NASDAQ	UNB	Thu, Jun 15, 2017	45.65	48.00	45.65	47.50
3366	NASDAQ	UNB	Wed, Jun 14, 2017	46.50	46.50	44.80	45.90
3365	NASDAQ	UNB	Tue, Jun 13, 2017	47.00	48.40	46.40	47.35
3364	NASDAQ	UNB	Mon, Jun 12, 2017	43.95	47.00	43.35	46.60
3363	NASDAQ	UNB	Fri, Jun 9, 2017	42.50	44.55	42.50	44.10
3362	NASDAQ	UNB	Thu, Jun 8, 2017	42.00	42.50	41.50	42.50
3361	NASDAQ	UNB	Wed, Jun 7, 2017	42.00	42.00	40.30	41.65
3360	NASDAQ	UNB	Tue, Jun 6, 2017	41.45	42.00	40.45	41.70
3359	NASDAQ	UNB	Mon, Jun 5, 2017	40.50	41.75	40.50	41.40
3358	NASDAQ	UNB	Fri, Jun 2, 2017	40.15	41.70	40.15	41.45
3357	NASDAQ	UNB	Thu, Jun 1, 2017	40.00	40.25	39.80	40.00
3356	NASDAQ	UNB	Wed, May 31, 2017	39.90	40.30	39.65	39.95
3355	NASDAQ	UNB	Tue, May 30, 2017	40.85	40.85	40.20	40.20
3354	NASDAQ	UNB	Fri, May 26, 2017	39.57	40.85	39.55	40.00
3353	NASDAQ	UNB	Thu, May 25, 2017	39.95	40.55	39.95	40.15
3352	NASDAQ	UNB	Wed, May 24, 2017	39.90	40.25	39.85	40.15
3351	NASDAQ	UNB	Tue, May 23, 2017	40.85	41.35	39.60	39.75
3350	NASDAQ	UNB	Mon, May 22, 2017	40.50	41.15	40.10	40.80
3349	NASDAQ	UNB	Fri, May 19, 2017	40.75	41.30	39.71	40.05
3348	NASDAQ	UNB	Thu, May 18, 2017	40.60	41.60	40.55	41.20
3347	NASDAQ	UNB	Wed, May 17, 2017	41.05	41.55	40.90	40.90
3346	NASDAQ	UNB	Tue, May 16, 2017	41.70	41.70	41.35	41.35
3345	NASDAQ	UNB	Mon, May 15, 2017	41.50	41.75	41.25	41.75
3344	NASDAQ	UNB	Fri, May 12, 2017	41.75	41.75	41.15	41.15
3343	NASDAQ	UNB	Thu, May 11, 2017	41.36	41.75	41.05	41.35
3342	NASDAQ	UNB	Wed, May 10, 2017	41.10	41.20	41.05	41.10
3341	NASDAQ	UNB	Tue, May 9, 2017	41.34	41.75	41.00	41.10
3340	NASDAQ	UNB	Mon, May 8, 2017	41.50	41.50	41.50	41.50
3339	NASDAQ	UNB	Fri, May 5, 2017	41.50	41.70	41.33	41.55
3338	NASDAQ	UNB	Thu, May 4, 2017	41.25	41.65	41.25	41.45
3337	NASDAQ	UNB	Wed, May 3, 2017	41.60	41.60	40.80	40.85
3336	NASDAQ	UNB	Tue, May 2, 2017	41.65	41.65	41.35	41.50
3335	NASDAQ	UNB	Mon, May 1, 2017	42.00	42.00	40.51	41.45
3334	NASDAQ	UNB	Fri, Apr 28, 2017	41.97	42.20	41.90	42.05
3333	NASDAQ	UNB	Thu, Apr 27, 2017	41.75	41.75	41.70	41.75
3332	NASDAQ	UNB	Wed, Apr 26, 2017	41.30	41.90	40.50	41.75
3331	NASDAQ	UNB	Tue, Apr 25, 2017	42.00	42.00	41.65	41.65
3330	NASDAQ	UNB	Mon, Apr 24, 2017	42.00	42.50	41.78	41.80
3329	NASDAQ	UNB	Fri, Apr 21, 2017	42.60	42.60	41.05	41.20
3328	NASDAQ	UNB	Thu, Apr 20, 2017	42.35	42.70	41.45	42.70
3327	NASDAQ	UNB	Wed, Apr 19, 2017	43.15	43.15	41.70	42.25
3326	NASDAQ	UNB	Tue, Apr 18, 2017	42.50	43.35	42.40	43.20
3325	NASDAQ	UNB	Mon, Apr 17, 2017	42.80	42.95	42.80	42.95
3324	NASDAQ	UNB	Thu, Apr 13, 2017	41.15	42.90	41.15	41.40
3323	NASDAQ	UNB	Wed, Apr 12, 2017	42.50	42.50	41.20	41.20
3322	NASDAQ	UNB	Tue, Apr 11, 2017	42.53	42.53	41.20	42.00
3321	NASDAQ	UNB	Mon, Apr 10, 2017	41.20	41.45	41.10	41.45
3320	NASDAQ	UNB	Fri, Apr 7, 2017	41.85	42.00	41.70	41.70
3319	NASDAQ	UNB	Thu, Apr 6, 2017	41.55	41.56	41.20	41.50
3318	NASDAQ	UNB	Wed, Apr 5, 2017	42.15	42.15	41.55	41.55
3317	NASDAQ	UNB	Tue, Apr 4, 2017	41.00	43.00	41.00	41.85
3316	NASDAQ	UNB	Mon, Apr 3, 2017	42.70	42.95	41.60	42.30
3315	NASDAQ	UNB	Fri, Mar 31, 2017	42.00	43.00	41.40	42.95
3314	NASDAQ	UNB	Thu, Mar 30, 2017	41.07	42.10	41.07	42.10
3313	NASDAQ	UNB	Wed, Mar 29, 2017	41.15	41.15	41.15	41.15
3312	NASDAQ	UNB	Tue, Mar 28, 2017	41.00	42.00	41.00	42.00
3311	NASDAQ	UNB	Mon, Mar 27, 2017	42.15	42.15	40.65	41.45
3310	NASDAQ	UNB	Fri, Mar 24, 2017	43.40	43.40	41.80	42.30
3309	NASDAQ	UNB	Thu, Mar 23, 2017	41.60	41.80	41.20	41.80
3308	NASDAQ	UNB	Wed, Mar 22, 2017	42.45	42.45	41.55	41.55
3307	NASDAQ	UNB	Tue, Mar 21, 2017	43.75	43.75	42.35	42.40
3306	NASDAQ	UNB	Mon, Mar 20, 2017	44.30	45.00	41.90	44.10
3305	NASDAQ	UNB	Fri, Mar 17, 2017	41.25	45.80	41.08	45.55
3304	NASDAQ	UNB	Thu, Mar 16, 2017	42.00	42.00	41.70	42.00
3303	NASDAQ	UNB	Wed, Mar 15, 2017	40.95	41.50	40.60	41.20
3302	NASDAQ	UNB	Tue, Mar 14, 2017	40.50	40.70	40.50	40.50
3301	NASDAQ	UNB	Mon, Mar 13, 2017	40.35	40.53	40.30	40.30
3300	NASDAQ	UNB	Fri, Mar 10, 2017	41.75	42.05	40.46	40.55
3299	NASDAQ	UNB	Thu, Mar 9, 2017	41.05	41.10	41.05	41.10
3298	NASDAQ	UNB	Wed, Mar 8, 2017	41.25	41.25	41.25	41.25
3297	NASDAQ	UNB	Tue, Mar 7, 2017	41.30	41.30	41.30	41.30
3296	NASDAQ	UNB	Mon, Mar 6, 2017	42.30	42.30	41.35	41.35
3295	NASDAQ	UNB	Fri, Mar 3, 2017	41.80	42.30	41.76	42.30
3294	NASDAQ	UNB	Thu, Mar 2, 2017	42.35	42.50	41.65	42.25
3293	NASDAQ	UNB	Wed, Mar 1, 2017	41.90	42.34	41.70	42.30
3292	NASDAQ	UNB	Tue, Feb 28, 2017	41.45	41.55	41.40	41.40
3291	NASDAQ	UNB	Mon, Feb 27, 2017	42.35	42.35	41.50	42.25
3290	NASDAQ	UNB	Fri, Feb 24, 2017	41.75	42.25	41.75	41.90
3289	NASDAQ	UNB	Thu, Feb 23, 2017	42.45	42.45	41.95	41.95
3288	NASDAQ	UNB	Wed, Feb 22, 2017	41.35	42.30	41.06	41.95
3287	NASDAQ	UNB	Tue, Feb 21, 2017	42.14	42.25	41.73	41.75
3286	NASDAQ	UNB	Fri, Feb 17, 2017	42.15	42.15	41.55	42.00
3285	NASDAQ	UNB	Thu, Feb 16, 2017	41.50	41.85	41.30	41.30
3284	NASDAQ	UNB	Wed, Feb 15, 2017	41.30	41.95	41.05	41.95
3283	NASDAQ	UNB	Tue, Feb 14, 2017	41.80	41.95	41.48	41.95
3282	NASDAQ	UNB	Mon, Feb 13, 2017	41.60	42.00	40.71	41.90
3281	NASDAQ	UNB	Fri, Feb 10, 2017	41.25	42.00	41.20	41.60
3280	NASDAQ	UNB	Thu, Feb 9, 2017	41.00	41.40	40.75	41.40
3279	NASDAQ	UNB	Wed, Feb 8, 2017	41.35	41.35	40.25	40.65
3278	NASDAQ	UNB	Tue, Feb 7, 2017	41.10	41.10	41.00	41.10
3277	NASDAQ	UNB	Mon, Feb 6, 2017	42.15	42.15	40.90	40.90
3276	NASDAQ	UNB	Fri, Feb 3, 2017	40.60	41.60	40.55	41.60
3275	NASDAQ	UNB	Thu, Feb 2, 2017	41.30	41.30	40.25	40.75
3274	NASDAQ	UNB	Wed, Feb 1, 2017	41.90	41.90	41.25	41.25
3273	NASDAQ	UNB	Tue, Jan 31, 2017	41.75	41.90	40.75	41.50
3272	NASDAQ	UNB	Mon, Jan 30, 2017	41.40	42.05	41.00	41.85
3271	NASDAQ	UNB	Fri, Jan 27, 2017	41.73	41.73	41.60	41.60
3270	NASDAQ	UNB	Thu, Jan 26, 2017	41.65	43.50	40.85	41.70
3269	NASDAQ	UNB	Wed, Jan 25, 2017	41.43	41.85	41.35	41.85
3268	NASDAQ	UNB	Tue, Jan 24, 2017	43.00	43.00	40.33	41.35
3267	NASDAQ	UNB	Mon, Jan 23, 2017	41.20	42.00	40.40	40.75
3266	NASDAQ	UNB	Fri, Jan 20, 2017	40.25	42.00	40.25	41.15
3265	NASDAQ	UNB	Thu, Jan 19, 2017	40.95	40.95	40.25	40.25
3264	NASDAQ	UNB	Wed, Jan 18, 2017	42.50	42.50	40.75	41.15
3263	NASDAQ	UNB	Tue, Jan 17, 2017	43.15	43.25	42.40	42.40
3262	NASDAQ	UNB	Fri, Jan 13, 2017	42.35	43.75	42.10	43.75
3261	NASDAQ	UNB	Thu, Jan 12, 2017	42.00	42.00	41.55	41.80
3260	NASDAQ	UNB	Wed, Jan 11, 2017	43.30	43.30	42.35	42.45
3259	NASDAQ	UNB	Tue, Jan 10, 2017	42.65	44.20	42.65	44.20
3258	NASDAQ	UNB	Mon, Jan 9, 2017	43.83	45.00	43.55	43.55
3257	NASDAQ	UNB	Fri, Jan 6, 2017	43.35	45.00	43.35	44.38
3256	NASDAQ	UNB	Thu, Jan 5, 2017	43.80	44.57	42.65	42.95
3255	NASDAQ	UNB	Wed, Jan 4, 2017	44.00	44.00	43.16	43.75
3254	NASDAQ	UNB	Tue, Jan 3, 2017	45.45	46.54	43.82	44.05
3253	NASDAQ	UNB	Fri, Dec 30, 2016	45.25	45.50	43.55	45.45
3252	NASDAQ	UNB	Thu, Dec 29, 2016	43.45	45.11	43.45	45.00
3251	NASDAQ	UNB	Wed, Dec 28, 2016	44.55	44.70	43.55	43.55
3250	NASDAQ	UNB	Tue, Dec 27, 2016	42.00	43.10	41.73	42.90
3249	NASDAQ	UNB	Fri, Dec 23, 2016	43.70	43.70	42.55	42.90
3248	NASDAQ	UNB	Thu, Dec 22, 2016	45.25	45.95	43.95	44.25
3247	NASDAQ	UNB	Wed, Dec 21, 2016	45.38	46.00	45.05	45.80
3246	NASDAQ	UNB	Tue, Dec 20, 2016	45.31	46.00	45.00	45.70
3245	NASDAQ	UNB	Mon, Dec 19, 2016	46.00	47.00	44.65	45.55
3244	NASDAQ	UNB	Fri, Dec 16, 2016	45.55	46.40	45.40	45.55
3243	NASDAQ	UNB	Thu, Dec 15, 2016	45.20	46.70	44.98	45.45
3242	NASDAQ	UNB	Wed, Dec 14, 2016	43.70	45.40	43.65	44.55
3241	NASDAQ	UNB	Tue, Dec 13, 2016	44.05	45.00	42.03	44.55
3240	NASDAQ	UNB	Mon, Dec 12, 2016	44.05	45.00	43.17	44.25
3239	NASDAQ	UNB	Fri, Dec 9, 2016	44.90	46.00	44.35	45.15
3238	NASDAQ	UNB	Thu, Dec 8, 2016	44.15	45.95	43.96	45.05
3237	NASDAQ	UNB	Wed, Dec 7, 2016	45.00	46.00	44.33	44.70
3236	NASDAQ	UNB	Tue, Dec 6, 2016	48.85	48.85	45.25	45.25
3235	NASDAQ	UNB	Mon, Dec 5, 2016	43.25	50.15	43.25	48.80
3234	NASDAQ	UNB	Fri, Dec 2, 2016	44.25	44.25	43.30	43.30
3233	NASDAQ	UNB	Thu, Dec 1, 2016	43.90	45.55	41.10	44.35
3232	NASDAQ	UNB	Wed, Nov 30, 2016	43.45	44.45	41.15	43.90
3231	NASDAQ	UNB	Tue, Nov 29, 2016	41.85	43.85	41.28	43.30
3230	NASDAQ	UNB	Mon, Nov 28, 2016	41.25	42.25	40.25	41.95
3229	NASDAQ	UNB	Fri, Nov 25, 2016	42.27	42.40	42.05	42.05
3228	NASDAQ	UNB	Wed, Nov 23, 2016	41.30	42.10	37.85	42.10
3227	NASDAQ	UNB	Tue, Nov 22, 2016	39.85	41.70	39.85	41.45
3226	NASDAQ	UNB	Mon, Nov 21, 2016	40.80	40.80	37.55	40.00
3225	NASDAQ	UNB	Fri, Nov 18, 2016	41.10	41.10	39.64	40.85
3224	NASDAQ	UNB	Thu, Nov 17, 2016	39.10	42.00	39.10	41.15
3223	NASDAQ	UNB	Wed, Nov 16, 2016	37.75	39.25	37.57	38.65
3222	NASDAQ	UNB	Tue, Nov 15, 2016	38.25	38.45	37.20	37.90
3221	NASDAQ	UNB	Mon, Nov 14, 2016	40.10	40.10	37.87	39.25
3220	NASDAQ	UNB	Fri, Nov 11, 2016	34.10	40.40	33.16	40.20
3219	NASDAQ	UNB	Thu, Nov 10, 2016	34.89	36.90	34.25	36.90
3218	NASDAQ	UNB	Wed, Nov 9, 2016	34.05	34.35	34.05	34.35
3217	NASDAQ	UNB	Tue, Nov 8, 2016	34.15	34.15	33.70	34.05
3216	NASDAQ	UNB	Mon, Nov 7, 2016	33.50	33.75	33.50	33.70
3215	NASDAQ	UNB	Fri, Nov 4, 2016	33.15	33.60	33.15	33.35
3214	NASDAQ	UNB	Thu, Nov 3, 2016	34.10	34.10	33.11	33.40
3213	NASDAQ	UNB	Wed, Nov 2, 2016	33.15	33.70	32.95	33.10
3212	NASDAQ	UNB	Tue, Nov 1, 2016	32.95	33.15	32.90	33.15
3211	NASDAQ	UNB	Mon, Oct 31, 2016	34.05	34.05	32.90	33.00
3210	NASDAQ	UNB	Fri, Oct 28, 2016	33.90	33.90	33.90	33.90
3209	NASDAQ	UNB	Thu, Oct 27, 2016	33.50	33.50	33.15	33.15
3208	NASDAQ	UNB	Wed, Oct 26, 2016	32.60	33.60	32.60	32.75
3207	NASDAQ	UNB	Tue, Oct 25, 2016	33.05	33.05	33.05	33.05
3206	NASDAQ	UNB	Mon, Oct 24, 2016	33.90	33.90	33.90	33.90
3205	NASDAQ	UNB	Fri, Oct 21, 2016	33.15	33.24	32.55	33.00
3204	NASDAQ	UNB	Thu, Oct 20, 2016	33.49	33.50	33.15	33.40
3203	NASDAQ	UNB	Wed, Oct 19, 2016	34.15	34.15	33.35	33.50
3202	NASDAQ	UNB	Tue, Oct 18, 2016	34.05	34.15	33.55	34.15
3201	NASDAQ	UNB	Mon, Oct 17, 2016	33.90	33.90	33.60	33.60
3200	NASDAQ	UNB	Fri, Oct 14, 2016	33.75	33.75	33.35	33.70
3199	NASDAQ	UNB	Thu, Oct 13, 2016	33.51	34.10	33.50	33.50
3198	NASDAQ	UNB	Wed, Oct 12, 2016	33.65	33.65	33.65	33.65
3197	NASDAQ	UNB	Tue, Oct 11, 2016	33.15	33.15	33.15	33.15
3196	NASDAQ	UNB	Mon, Oct 10, 2016	33.75	34.10	33.75	34.10
3195	NASDAQ	UNB	Fri, Oct 7, 2016	33.97	33.97	33.76	33.77
3194	NASDAQ	UNB	Thu, Oct 6, 2016	33.97	34.02	33.87	33.90
3193	NASDAQ	UNB	Wed, Oct 5, 2016	33.65	34.96	33.65	34.03
3192	NASDAQ	UNB	Tue, Oct 4, 2016	33.56	33.95	33.46	33.47
3191	NASDAQ	UNB	Mon, Oct 3, 2016	33.81	34.19	33.48	34.04
3190	NASDAQ	UNB	Fri, Sep 30, 2016	33.74	34.06	33.27	34.06
3189	NASDAQ	UNB	Thu, Sep 29, 2016	34.09	34.36	33.33	34.36
3188	NASDAQ	UNB	Wed, Sep 28, 2016	34.03	34.44	34.03	34.44
3187	NASDAQ	UNB	Tue, Sep 27, 2016	33.97	34.97	33.97	34.67
3186	NASDAQ	UNB	Mon, Sep 26, 2016	33.51	34.39	33.51	34.39
3185	NASDAQ	UNB	Fri, Sep 23, 2016	33.81	33.81	33.81	33.81
3184	NASDAQ	UNB	Thu, Sep 22, 2016	34.73	34.85	34.20	34.20
3183	NASDAQ	UNB	Wed, Sep 21, 2016	34.52	34.88	34.52	34.88
3182	NASDAQ	UNB	Tue, Sep 20, 2016	35.03	35.03	34.54	34.68
3181	NASDAQ	UNB	Mon, Sep 19, 2016	33.97	35.00	33.97	34.71
3180	NASDAQ	UNB	Fri, Sep 16, 2016	35.12	35.12	34.46	34.81
3179	NASDAQ	UNB	Thu, Sep 15, 2016	34.11	34.90	34.11	34.60
3178	NASDAQ	UNB	Wed, Sep 14, 2016	34.11	34.99	33.47	34.08
3177	NASDAQ	UNB	Tue, Sep 13, 2016	34.34	34.74	34.02	34.02
3176	NASDAQ	UNB	Mon, Sep 12, 2016	33.69	34.99	33.53	34.68
3175	NASDAQ	UNB	Fri, Sep 9, 2016	34.63	34.75	33.59	33.69
3174	NASDAQ	UNB	Thu, Sep 8, 2016	34.15	34.99	34.13	34.85
3173	NASDAQ	UNB	Wed, Sep 7, 2016	34.76	34.76	33.80	34.15
3172	NASDAQ	UNB	Tue, Sep 6, 2016	33.53	34.50	33.52	34.44
3171	NASDAQ	UNB	Fri, Sep 2, 2016	34.00	34.50	34.00	34.39
3170	NASDAQ	UNB	Thu, Sep 1, 2016	34.01	34.48	34.01	34.39
3169	NASDAQ	UNB	Wed, Aug 31, 2016	34.50	34.50	34.05	34.05
3168	NASDAQ	UNB	Tue, Aug 30, 2016	34.10	34.47	34.10	34.37
3167	NASDAQ	UNB	Mon, Aug 29, 2016	34.44	34.44	34.38	34.42
3166	NASDAQ	UNB	Fri, Aug 26, 2016	34.02	34.24	34.02	34.24
3165	NASDAQ	UNB	Thu, Aug 25, 2016	34.45	34.49	34.45	34.49
3164	NASDAQ	UNB	Wed, Aug 24, 2016	34.21	34.21	34.14	34.14
3163	NASDAQ	UNB	Tue, Aug 23, 2016	34.50	34.50	34.35	34.47
3162	NASDAQ	UNB	Mon, Aug 22, 2016	34.52	34.56	34.20	34.50
3161	NASDAQ	UNB	Fri, Aug 19, 2016	34.63	35.00	34.25	34.28
3160	NASDAQ	UNB	Thu, Aug 18, 2016	34.72	34.72	34.56	34.62
3159	NASDAQ	UNB	Wed, Aug 17, 2016	34.50	34.56	34.27	34.56
3158	NASDAQ	UNB	Tue, Aug 16, 2016	34.69	34.69	34.51	34.53
3157	NASDAQ	UNB	Mon, Aug 15, 2016	34.97	34.99	34.97	34.97
3156	NASDAQ	UNB	Fri, Aug 12, 2016	34.52	35.07	34.52	34.68
3155	NASDAQ	UNB	Thu, Aug 11, 2016	34.50	34.75	34.50	34.75
3154	NASDAQ	UNB	Wed, Aug 10, 2016	35.33	36.53	34.53	34.60
3153	NASDAQ	UNB	Tue, Aug 9, 2016	34.60	35.73	34.57	35.70
3152	NASDAQ	UNB	Mon, Aug 8, 2016	34.41	34.74	34.19	34.42
3151	NASDAQ	UNB	Fri, Aug 5, 2016	34.70	34.86	34.52	34.83
3150	NASDAQ	UNB	Thu, Aug 4, 2016	35.42	35.42	34.24	34.59
3149	NASDAQ	UNB	Wed, Aug 3, 2016	34.62	34.99	34.42	34.96
3148	NASDAQ	UNB	Tue, Aug 2, 2016	34.81	34.97	34.40	34.70
3147	NASDAQ	UNB	Mon, Aug 1, 2016	34.86	34.86	34.50	34.57
3146	NASDAQ	UNB	Fri, Jul 29, 2016	34.50	34.86	34.50	34.86
3145	NASDAQ	UNB	Thu, Jul 28, 2016	34.53	35.15	34.53	34.68
3144	NASDAQ	UNB	Wed, Jul 27, 2016	34.05	34.96	34.05	34.64
3143	NASDAQ	UNB	Tue, Jul 26, 2016	34.37	34.37	34.36	34.36
3142	NASDAQ	UNB	Mon, Jul 25, 2016	34.14	34.50	33.80	34.13
3141	NASDAQ	UNB	Fri, Jul 22, 2016	34.46	34.46	33.99	34.05
3140	NASDAQ	UNB	Thu, Jul 21, 2016	34.50	34.85	34.25	34.46
3139	NASDAQ	UNB	Wed, Jul 20, 2016	35.07	35.07	34.62	34.69
3138	NASDAQ	UNB	Tue, Jul 19, 2016	34.79	34.79	34.63	34.73
3137	NASDAQ	UNB	Mon, Jul 18, 2016	34.80	34.86	34.55	34.72
3136	NASDAQ	UNB	Fri, Jul 15, 2016	34.74	34.74	34.16	34.50
3135	NASDAQ	UNB	Thu, Jul 14, 2016	34.62	35.16	34.27	34.65
3134	NASDAQ	UNB	Wed, Jul 13, 2016	35.09	35.14	34.17	34.78
3133	NASDAQ	UNB	Tue, Jul 12, 2016	34.66	35.55	34.23	35.27
3132	NASDAQ	UNB	Mon, Jul 11, 2016	34.64	35.55	34.29	35.00
3131	NASDAQ	UNB	Fri, Jul 8, 2016	33.57	35.13	33.57	34.73
3130	NASDAQ	UNB	Thu, Jul 7, 2016	35.25	35.59	34.02	34.02
3129	NASDAQ	UNB	Wed, Jul 6, 2016	36.00	36.00	34.71	35.00
3128	NASDAQ	UNB	Tue, Jul 5, 2016	35.75	37.00	35.75	35.99
3127	NASDAQ	UNB	Fri, Jul 1, 2016	36.00	36.92	34.48	36.92
3126	NASDAQ	UNB	Thu, Jun 30, 2016	36.42	37.10	35.17	36.36
3125	NASDAQ	UNB	Wed, Jun 29, 2016	35.24	36.29	35.24	36.10
3124	NASDAQ	UNB	Tue, Jun 28, 2016	33.85	35.56	33.78	35.44
3123	NASDAQ	UNB	Mon, Jun 27, 2016	37.55	37.55	34.01	34.01
3122	NASDAQ	UNB	Fri, Jun 24, 2016	35.00	37.47	34.60	37.18
3121	NASDAQ	UNB	Thu, Jun 23, 2016	34.50	36.00	34.26	35.99
3120	NASDAQ	UNB	Wed, Jun 22, 2016	33.50	34.50	33.46	34.50
3119	NASDAQ	UNB	Tue, Jun 21, 2016	32.91	34.02	32.88	33.86
3118	NASDAQ	UNB	Mon, Jun 20, 2016	32.96	33.30	32.96	33.11
3117	NASDAQ	UNB	Fri, Jun 17, 2016	32.92	33.40	32.92	33.13
3116	NASDAQ	UNB	Thu, Jun 16, 2016	33.40	33.55	33.08	33.11
3115	NASDAQ	UNB	Wed, Jun 15, 2016	33.90	33.90	33.20	33.55
3114	NASDAQ	UNB	Tue, Jun 14, 2016	33.45	34.15	32.95	34.08
3113	NASDAQ	UNB	Mon, Jun 13, 2016	33.18	34.10	32.88	33.55
3112	NASDAQ	UNB	Fri, Jun 10, 2016	33.57	33.65	32.94	33.40
3111	NASDAQ	UNB	Thu, Jun 9, 2016	33.62	34.42	33.00	33.21
3110	NASDAQ	UNB	Wed, Jun 8, 2016	33.35	33.75	33.35	33.75
3109	NASDAQ	UNB	Tue, Jun 7, 2016	33.40	33.75	33.00	33.50
3108	NASDAQ	UNB	Mon, Jun 6, 2016	33.70	33.89	33.19	33.60
3107	NASDAQ	UNB	Fri, Jun 3, 2016	33.47	33.75	32.88	33.13
3106	NASDAQ	UNB	Thu, Jun 2, 2016	33.22	34.00	33.21	33.83
3105	NASDAQ	UNB	Wed, Jun 1, 2016	33.51	33.94	33.33	33.33
3104	NASDAQ	UNB	Tue, May 31, 2016	33.55	33.87	33.03	33.63
3103	NASDAQ	UNB	Fri, May 27, 2016	33.47	33.60	33.10	33.60
3102	NASDAQ	UNB	Thu, May 26, 2016	33.29	33.60	32.91	33.52
3101	NASDAQ	UNB	Wed, May 25, 2016	32.73	33.18	31.76	33.14
3100	NASDAQ	UNB	Tue, May 24, 2016	32.00	32.96	31.76	32.73
3099	NASDAQ	UNB	Mon, May 23, 2016	30.09	31.90	29.86	31.90
3098	NASDAQ	UNB	Fri, May 20, 2016	30.53	30.53	29.69	29.99
3097	NASDAQ	UNB	Thu, May 19, 2016	30.15	30.99	29.51	30.70
3096	NASDAQ	UNB	Wed, May 18, 2016	30.27	30.27	29.38	30.00
3095	NASDAQ	UNB	Tue, May 17, 2016	29.39	29.76	29.36	29.36
3094	NASDAQ	UNB	Mon, May 16, 2016	29.74	29.86	29.34	29.70
3093	NASDAQ	UNB	Fri, May 13, 2016	29.80	30.16	29.59	29.74
3092	NASDAQ	UNB	Thu, May 12, 2016	29.24	29.75	29.24	29.30
3091	NASDAQ	UNB	Wed, May 11, 2016	29.46	29.85	29.45	29.75
3090	NASDAQ	UNB	Tue, May 10, 2016	29.00	29.75	29.00	29.25
3089	NASDAQ	UNB	Mon, May 9, 2016	29.05	29.05	28.94	29.00
3088	NASDAQ	UNB	Fri, May 6, 2016	28.87	28.92	28.80	28.82
3087	NASDAQ	UNB	Thu, May 5, 2016	28.75	29.00	28.51	28.82
3086	NASDAQ	UNB	Wed, May 4, 2016	28.82	29.00	28.78	28.89
3085	NASDAQ	UNB	Tue, May 3, 2016	28.89	28.90	28.75	28.75
3084	NASDAQ	UNB	Mon, May 2, 2016	28.81	29.00	28.75	28.75
3083	NASDAQ	UNB	Fri, Apr 29, 2016	28.62	28.82	28.60	28.60
3082	NASDAQ	UNB	Thu, Apr 28, 2016	29.00	29.00	28.52	28.60
3081	NASDAQ	UNB	Wed, Apr 27, 2016	29.08	29.08	28.72	28.73
3080	NASDAQ	UNB	Tue, Apr 26, 2016	28.92	29.00	28.74	28.74
3079	NASDAQ	UNB	Mon, Apr 25, 2016	28.78	28.81	28.51	28.70
3078	NASDAQ	UNB	Fri, Apr 22, 2016	28.59	28.78	28.51	28.66
3077	NASDAQ	UNB	Thu, Apr 21, 2016	28.42	28.62	28.36	28.50
3076	NASDAQ	UNB	Wed, Apr 20, 2016	28.40	28.99	28.32	28.99
3075	NASDAQ	UNB	Tue, Apr 19, 2016	28.33	28.60	28.31	28.60
3074	NASDAQ	UNB	Mon, Apr 18, 2016	28.27	28.99	28.27	28.38
3073	NASDAQ	UNB	Fri, Apr 15, 2016	28.60	28.99	28.40	28.52
3072	NASDAQ	UNB	Thu, Apr 14, 2016	28.40	28.65	28.35	28.35
3071	NASDAQ	UNB	Wed, Apr 13, 2016	28.27	28.90	28.27	28.70
3070	NASDAQ	UNB	Tue, Apr 12, 2016	28.76	28.97	28.64	28.95
3069	NASDAQ	UNB	Mon, Apr 11, 2016	28.69	28.82	28.69	28.82
3068	NASDAQ	UNB	Fri, Apr 8, 2016	29.00	29.00	28.80	28.80
3067	NASDAQ	UNB	Thu, Apr 7, 2016	28.60	28.60	28.37	28.37
3066	NASDAQ	UNB	Wed, Apr 6, 2016	28.75	28.75	28.60	28.60
3065	NASDAQ	UNB	Tue, Apr 5, 2016	28.30	28.30	28.30	28.26
3064	NASDAQ	UNB	Mon, Apr 4, 2016	29.09	29.09	28.25	28.30
3063	NASDAQ	UNB	Fri, Apr 1, 2016	29.01	29.01	28.40	28.40
3062	NASDAQ	UNB	Thu, Mar 31, 2016	28.45	29.00	28.45	28.63
3061	NASDAQ	UNB	Wed, Mar 30, 2016	28.63	28.63	28.63	28.63
3060	NASDAQ	UNB	Tue, Mar 29, 2016	28.45	28.63	28.45	28.61
3059	NASDAQ	UNB	Mon, Mar 28, 2016	28.32	28.32	28.32	28.32
3058	NASDAQ	UNB	Thu, Mar 24, 2016	28.98	28.98	28.98	28.98
3057	NASDAQ	UNB	Wed, Mar 23, 2016	29.00	29.00	28.53	28.75
3056	NASDAQ	UNB	Tue, Mar 22, 2016	29.12	29.12	28.51	28.54
3055	NASDAQ	UNB	Mon, Mar 21, 2016	29.10	29.95	28.50	28.62
3054	NASDAQ	UNB	Fri, Mar 18, 2016	28.85	28.85	28.85	28.85
3053	NASDAQ	UNB	Thu, Mar 17, 2016	28.63	29.99	28.50	28.80
3052	NASDAQ	UNB	Wed, Mar 16, 2016	29.15	30.08	28.50	29.10
3051	NASDAQ	UNB	Tue, Mar 15, 2016	28.43	28.43	28.43	28.54
3050	NASDAQ	UNB	Mon, Mar 14, 2016	28.53	29.11	28.42	28.80
3049	NASDAQ	UNB	Fri, Mar 11, 2016	28.68	28.68	28.68	28.71
3048	NASDAQ	UNB	Thu, Mar 10, 2016	28.74	28.74	28.74	28.68
3047	NASDAQ	UNB	Wed, Mar 9, 2016	28.74	28.74	28.74	28.67
3046	NASDAQ	UNB	Tue, Mar 8, 2016	28.56	29.20	28.56	28.51
3045	NASDAQ	UNB	Mon, Mar 7, 2016	28.51	28.51	28.51	28.51
3044	NASDAQ	UNB	Fri, Mar 4, 2016	28.95	28.95	28.95	28.51
3043	NASDAQ	UNB	Thu, Mar 3, 2016	28.95	28.95	28.95	28.71
3042	NASDAQ	UNB	Wed, Mar 2, 2016	28.50	28.95	28.50	28.84
3041	NASDAQ	UNB	Tue, Mar 1, 2016	28.86	29.00	28.80	28.90
3040	NASDAQ	UNB	Mon, Feb 29, 2016	28.94	28.94	28.94	28.94
3039	NASDAQ	UNB	Fri, Feb 26, 2016	28.51	28.80	28.51	28.80
3038	NASDAQ	UNB	Thu, Feb 25, 2016	29.00	29.00	28.33	28.76
3037	NASDAQ	UNB	Wed, Feb 24, 2016	27.92	29.00	27.86	28.80
3036	NASDAQ	UNB	Tue, Feb 23, 2016	27.83	27.86	27.83	27.86
3035	NASDAQ	UNB	Mon, Feb 22, 2016	27.66	27.70	27.50	27.70
3034	NASDAQ	UNB	Fri, Feb 19, 2016	27.54	27.87	27.50	27.54
3033	NASDAQ	UNB	Thu, Feb 18, 2016	27.82	27.82	27.82	27.82
3032	NASDAQ	UNB	Wed, Feb 17, 2016	27.55	27.91	27.55	27.91
3031	NASDAQ	UNB	Tue, Feb 16, 2016	27.63	27.63	27.11	27.11
3030	NASDAQ	UNB	Fri, Feb 12, 2016	27.21	27.80	27.21	27.80
3029	NASDAQ	UNB	Thu, Feb 11, 2016	27.20	27.79	27.16	27.79
3028	NASDAQ	UNB	Wed, Feb 10, 2016	27.84	27.90	27.63	27.90
3027	NASDAQ	UNB	Tue, Feb 9, 2016	27.95	27.95	27.92	27.92
3026	NASDAQ	UNB	Mon, Feb 8, 2016	27.71	27.94	27.71	27.90
3025	NASDAQ	UNB	Fri, Feb 5, 2016	27.95	27.95	27.45	27.88
3024	NASDAQ	UNB	Thu, Feb 4, 2016	27.95	27.95	27.85	27.92
3023	NASDAQ	UNB	Wed, Feb 3, 2016	27.90	27.95	27.90	27.95
3022	NASDAQ	UNB	Tue, Feb 2, 2016	27.43	27.95	27.43	27.90
3021	NASDAQ	UNB	Mon, Feb 1, 2016	27.40	27.66	27.25	27.66
3020	NASDAQ	UNB	Fri, Jan 29, 2016	27.40	27.40	27.14	27.14
3019	NASDAQ	UNB	Thu, Jan 28, 2016	27.39	27.94	27.39	27.91
3018	NASDAQ	UNB	Wed, Jan 27, 2016	27.02	27.33	27.02	27.33
3017	NASDAQ	UNB	Tue, Jan 26, 2016	27.67	27.67	27.50	27.60
3016	NASDAQ	UNB	Mon, Jan 25, 2016	27.70	27.70	27.67	27.67
3015	NASDAQ	UNB	Fri, Jan 22, 2016	27.30	27.30	27.01	27.25
3014	NASDAQ	UNB	Thu, Jan 21, 2016	27.32	27.32	27.06	27.09
3013	NASDAQ	UNB	Wed, Jan 20, 2016	26.90	27.94	26.90	27.22
3012	NASDAQ	UNB	Tue, Jan 19, 2016	27.25	27.56	27.01	27.56
3011	NASDAQ	UNB	Fri, Jan 15, 2016	27.34	27.40	27.11	27.20
3010	NASDAQ	UNB	Thu, Jan 14, 2016	27.85	27.85	27.07	27.54
3009	NASDAQ	UNB	Wed, Jan 13, 2016	27.98	27.99	27.34	27.59
3008	NASDAQ	UNB	Tue, Jan 12, 2016	27.25	27.71	27.10	27.71
3007	NASDAQ	UNB	Mon, Jan 11, 2016	27.75	27.94	27.00	27.88
3006	NASDAQ	UNB	Fri, Jan 8, 2016	27.10	27.78	26.50	27.06
3005	NASDAQ	UNB	Thu, Jan 7, 2016	27.76	27.76	27.11	27.19
3004	NASDAQ	UNB	Wed, Jan 6, 2016	27.10	27.50	27.10	27.19
3003	NASDAQ	UNB	Tue, Jan 5, 2016	27.76	27.76	27.76	27.76
3002	NASDAQ	UNB	Mon, Jan 4, 2016	27.80	27.80	27.25	27.76
3001	NASDAQ	UNB	Thu, Dec 31, 2015	27.55	28.00	27.55	27.91
3000	NASDAQ	UNB	Wed, Dec 30, 2015	27.28	27.28	27.28	27.28
2999	NASDAQ	UNB	Tue, Dec 29, 2015	27.75	27.75	27.48	27.50
2998	NASDAQ	UNB	Mon, Dec 28, 2015	27.03	27.03	27.03	27.03
2997	NASDAQ	UNB	Thu, Dec 24, 2015	27.40	27.40	27.40	27.40
2996	NASDAQ	UNB	Wed, Dec 23, 2015	27.40	27.40	27.40	27.40
2995	NASDAQ	UNB	Tue, Dec 22, 2015	27.14	27.50	27.14	27.50
2994	NASDAQ	UNB	Mon, Dec 21, 2015	27.38	27.38	27.38	27.38
2993	NASDAQ	UNB	Fri, Dec 18, 2015	27.74	27.74	27.74	27.74
2992	NASDAQ	UNB	Thu, Dec 17, 2015	27.50	27.50	27.50	27.50
2991	NASDAQ	UNB	Wed, Dec 16, 2015	27.05	27.50	27.05	27.50
2990	NASDAQ	UNB	Tue, Dec 15, 2015	27.07	27.50	27.07	27.50
2989	NASDAQ	UNB	Mon, Dec 14, 2015	27.16	27.42	27.16	27.35
2988	NASDAQ	UNB	Fri, Dec 11, 2015	27.23	27.23	27.16	27.16
2987	NASDAQ	UNB	Thu, Dec 10, 2015	27.48	27.48	27.48	27.48
2986	NASDAQ	UNB	Wed, Dec 9, 2015	27.30	27.80	27.30	27.80
2985	NASDAQ	UNB	Tue, Dec 8, 2015	27.53	28.00	27.53	28.00
2984	NASDAQ	UNB	Mon, Dec 7, 2015	28.00	28.00	27.93	27.93
2983	NASDAQ	UNB	Fri, Dec 4, 2015	27.90	27.90	27.74	27.74
2982	NASDAQ	UNB	Thu, Dec 3, 2015	27.15	27.91	27.15	27.70
2981	NASDAQ	UNB	Wed, Dec 2, 2015	27.30	28.05	27.29	27.50
2980	NASDAQ	UNB	Tue, Dec 1, 2015	28.00	28.00	28.00	28.00
2979	NASDAQ	UNB	Mon, Nov 30, 2015	27.83	28.05	27.06	27.60
2978	NASDAQ	UNB	Wed, Nov 25, 2015	27.15	27.42	27.15	27.42
2977	NASDAQ	UNB	Mon, Nov 23, 2015	27.49	27.97	27.49	27.97
2976	NASDAQ	UNB	Fri, Nov 20, 2015	27.95	27.95	27.91	27.91
2975	NASDAQ	UNB	Thu, Nov 19, 2015	27.50	27.52	27.50	27.51
2974	NASDAQ	UNB	Wed, Nov 18, 2015	27.00	27.98	27.00	27.22
2973	NASDAQ	UNB	Mon, Nov 16, 2015	27.80	28.05	27.76	28.05
2972	NASDAQ	UNB	Fri, Nov 13, 2015	27.16	27.75	27.16	27.75
2971	NASDAQ	UNB	Wed, Nov 11, 2015	27.00	27.75	27.00	27.75
2970	NASDAQ	UNB	Tue, Nov 10, 2015	27.75	28.00	27.24	27.24
2969	NASDAQ	UNB	Mon, Nov 9, 2015	27.81	27.90	27.44	27.90
2968	NASDAQ	UNB	Fri, Nov 6, 2015	27.00	27.49	27.00	27.49
2967	NASDAQ	UNB	Thu, Nov 5, 2015	27.63	27.63	27.00	27.03
2966	NASDAQ	UNB	Wed, Nov 4, 2015	26.80	27.99	26.80	27.96
2965	NASDAQ	UNB	Tue, Nov 3, 2015	27.10	27.30	26.78	27.30
2964	NASDAQ	UNB	Mon, Nov 2, 2015	27.24	27.44	27.01	27.01
2963	NASDAQ	UNB	Fri, Oct 30, 2015	27.38	27.38	26.74	26.80
2962	NASDAQ	UNB	Thu, Oct 29, 2015	27.75	27.75	26.63	26.63
2961	NASDAQ	UNB	Wed, Oct 28, 2015	26.74	26.74	26.54	26.74
2960	NASDAQ	UNB	Tue, Oct 27, 2015	27.49	27.75	27.37	27.75
2959	NASDAQ	UNB	Mon, Oct 26, 2015	27.50	27.50	27.50	27.50
2958	NASDAQ	UNB	Fri, Oct 23, 2015	27.23	27.29	26.83	27.29
2957	NASDAQ	UNB	Thu, Oct 22, 2015	26.75	27.49	26.75	26.90
2956	NASDAQ	UNB	Wed, Oct 21, 2015	26.66	26.85	26.56	26.80
2955	NASDAQ	UNB	Tue, Oct 20, 2015	26.25	27.05	26.19	26.84
2954	NASDAQ	UNB	Mon, Oct 19, 2015	26.10	26.25	26.10	26.25
2953	NASDAQ	UNB	Fri, Oct 16, 2015	26.50	26.50	26.29	26.29
2952	NASDAQ	UNB	Thu, Oct 15, 2015	26.25	26.50	26.25	26.50
2951	NASDAQ	UNB	Mon, Oct 12, 2015	26.42	26.42	26.22	26.22
2950	NASDAQ	UNB	Thu, Oct 8, 2015	26.42	26.42	26.42	26.42
2949	NASDAQ	UNB	Wed, Oct 7, 2015	26.44	26.44	26.01	26.08
2948	NASDAQ	UNB	Tue, Oct 6, 2015	26.50	26.50	26.06	26.06
2947	NASDAQ	UNB	Mon, Oct 5, 2015	26.50	26.50	26.43	26.43
2946	NASDAQ	UNB	Thu, Oct 1, 2015	26.50	26.50	26.45	26.45
2945	NASDAQ	UNB	Wed, Sep 30, 2015	26.15	26.47	26.15	26.47
2944	NASDAQ	UNB	Tue, Sep 29, 2015	26.20	26.20	26.01	26.01
2943	NASDAQ	UNB	Mon, Sep 28, 2015	26.32	26.32	26.20	26.20
2942	NASDAQ	UNB	Fri, Sep 25, 2015	26.50	26.50	26.15	26.15
2941	NASDAQ	UNB	Thu, Sep 24, 2015	26.15	26.70	26.15	26.55
2940	NASDAQ	UNB	Tue, Sep 22, 2015	26.50	26.50	26.50	26.50
2939	NASDAQ	UNB	Mon, Sep 21, 2015	26.52	26.52	26.52	26.52
2938	NASDAQ	UNB	Fri, Sep 18, 2015	26.15	26.69	26.10	26.10
2937	NASDAQ	UNB	Thu, Sep 17, 2015	26.15	26.50	26.15	26.50
2936	NASDAQ	UNB	Wed, Sep 16, 2015	26.56	26.57	26.45	26.45
2935	NASDAQ	UNB	Tue, Sep 15, 2015	26.53	26.53	26.23	26.23
2934	NASDAQ	UNB	Mon, Sep 14, 2015	26.15	26.19	26.15	26.15
2933	NASDAQ	UNB	Fri, Sep 11, 2015	26.53	26.53	26.40	26.40
2932	NASDAQ	UNB	Thu, Sep 10, 2015	26.52	26.52	26.33	26.33
2931	NASDAQ	UNB	Wed, Sep 9, 2015	26.53	26.53	26.53	26.53
2930	NASDAQ	UNB	Tue, Sep 8, 2015	26.53	26.53	26.12	26.53
2929	NASDAQ	UNB	Fri, Sep 4, 2015	26.35	26.52	26.35	26.51
2928	NASDAQ	UNB	Thu, Sep 3, 2015	26.36	26.36	25.86	25.86
2927	NASDAQ	UNB	Wed, Sep 2, 2015	26.53	26.53	26.12	26.12
2926	NASDAQ	UNB	Tue, Sep 1, 2015	26.00	26.36	26.00	26.36
2925	NASDAQ	UNB	Mon, Aug 31, 2015	26.51	26.70	26.15	26.46
2924	NASDAQ	UNB	Fri, Aug 28, 2015	26.51	26.70	26.51	26.51
2923	NASDAQ	UNB	Thu, Aug 27, 2015	26.77	26.77	25.81	26.73
2922	NASDAQ	UNB	Wed, Aug 26, 2015	25.97	26.09	25.82	25.90
2921	NASDAQ	UNB	Tue, Aug 25, 2015	26.39	26.39	25.98	25.98
2920	NASDAQ	UNB	Mon, Aug 24, 2015	26.00	26.03	25.75	25.75
2919	NASDAQ	UNB	Fri, Aug 21, 2015	26.82	26.82	26.01	26.09
2918	NASDAQ	UNB	Wed, Aug 19, 2015	26.19	26.39	26.19	26.25
2917	NASDAQ	UNB	Tue, Aug 18, 2015	26.50	26.50	26.47	26.47
2916	NASDAQ	UNB	Mon, Aug 17, 2015	26.10	26.11	26.10	26.11
2915	NASDAQ	UNB	Thu, Aug 13, 2015	27.00	27.00	26.04	26.04
2914	NASDAQ	UNB	Wed, Aug 12, 2015	26.06	26.08	26.06	26.07
2913	NASDAQ	UNB	Tue, Aug 11, 2015	26.21	26.25	26.21	26.25
2912	NASDAQ	UNB	Mon, Aug 10, 2015	26.36	26.53	26.05	26.15
2911	NASDAQ	UNB	Fri, Aug 7, 2015	26.95	26.95	26.14	26.35
2910	NASDAQ	UNB	Thu, Aug 6, 2015	27.02	27.05	26.06	26.39
2909	NASDAQ	UNB	Wed, Aug 5, 2015	26.69	27.00	26.25	26.69
2908	NASDAQ	UNB	Tue, Aug 4, 2015	26.12	26.12	26.12	26.12
2907	NASDAQ	UNB	Mon, Aug 3, 2015	26.93	27.07	26.01	26.90
2906	NASDAQ	UNB	Fri, Jul 31, 2015	26.49	26.49	25.90	26.01
2905	NASDAQ	UNB	Thu, Jul 30, 2015	26.09	27.10	26.01	26.49
2904	NASDAQ	UNB	Wed, Jul 29, 2015	26.00	26.00	26.00	26.00
2903	NASDAQ	UNB	Mon, Jul 27, 2015	26.12	27.15	26.12	26.35
2902	NASDAQ	UNB	Fri, Jul 24, 2015	26.50	27.50	26.50	27.07
2901	NASDAQ	UNB	Thu, Jul 23, 2015	25.78	27.13	25.73	26.79
2900	NASDAQ	UNB	Wed, Jul 22, 2015	27.13	27.13	26.51	26.51
2899	NASDAQ	UNB	Tue, Jul 21, 2015	26.77	27.08	26.77	27.01
2898	NASDAQ	UNB	Mon, Jul 20, 2015	26.00	26.77	26.00	26.72
2897	NASDAQ	UNB	Fri, Jul 17, 2015	26.00	26.00	25.90	25.90
2896	NASDAQ	UNB	Thu, Jul 16, 2015	26.00	26.00	25.75	25.75
2895	NASDAQ	UNB	Wed, Jul 15, 2015	25.72	26.00	25.50	25.50
2894	NASDAQ	UNB	Tue, Jul 14, 2015	25.65	25.95	25.55	25.66
2893	NASDAQ	UNB	Mon, Jul 13, 2015	26.08	26.08	25.55	25.55
2892	NASDAQ	UNB	Fri, Jul 10, 2015	26.15	26.15	25.86	26.08
2891	NASDAQ	UNB	Thu, Jul 9, 2015	26.08	26.08	25.80	26.04
2890	NASDAQ	UNB	Wed, Jul 8, 2015	25.82	26.00	25.80	25.83
2889	NASDAQ	UNB	Tue, Jul 7, 2015	25.81	26.25	25.81	26.24
2888	NASDAQ	UNB	Mon, Jul 6, 2015	26.01	26.01	26.01	26.01
2887	NASDAQ	UNB	Thu, Jul 2, 2015	25.92	26.13	25.92	26.13
2886	NASDAQ	UNB	Wed, Jul 1, 2015	26.50	26.47	25.98	26.41
2885	NASDAQ	UNB	Tue, Jun 30, 2015	26.49	26.50	26.03	26.13
2884	NASDAQ	UNB	Mon, Jun 29, 2015	25.93	26.49	25.93	26.49
2883	NASDAQ	UNB	Fri, Jun 26, 2015	26.50	26.50	25.87	26.50
2882	NASDAQ	UNB	Thu, Jun 25, 2015	25.87	26.50	25.85	26.33
2881	NASDAQ	UNB	Wed, Jun 24, 2015	25.71	26.50	25.71	26.49
2880	NASDAQ	UNB	Tue, Jun 23, 2015	26.30	27.13	26.46	26.50
2879	NASDAQ	UNB	Mon, Jun 22, 2015	25.63	27.09	25.63	27.09
2878	NASDAQ	UNB	Fri, Jun 19, 2015	25.73	27.30	25.75	27.30
2877	NASDAQ	UNB	Thu, Jun 18, 2015	27.25	27.25	25.50	26.00
2876	NASDAQ	UNB	Wed, Jun 17, 2015	25.84	26.20	25.84	26.20
2875	NASDAQ	UNB	Tue, Jun 16, 2015	25.75	26.24	25.75	26.24
2874	NASDAQ	UNB	Mon, Jun 15, 2015	25.56	25.67	25.56	25.67
2873	NASDAQ	UNB	Fri, Jun 12, 2015	26.46	26.46	26.00	26.00
2872	NASDAQ	UNB	Thu, Jun 11, 2015	26.00	26.27	25.51	25.70
2871	NASDAQ	UNB	Wed, Jun 10, 2015	26.00	26.06	25.50	26.06
2870	NASDAQ	UNB	Tue, Jun 9, 2015	26.05	26.05	25.50	25.61
2869	NASDAQ	UNB	Mon, Jun 8, 2015	26.18	26.18	26.00	26.01
2868	NASDAQ	UNB	Fri, Jun 5, 2015	26.23	26.30	26.10	26.18
2867	NASDAQ	UNB	Wed, Jun 3, 2015	26.22	26.25	26.10	26.25
2866	NASDAQ	UNB	Tue, Jun 2, 2015	26.25	26.25	26.08	26.08
2865	NASDAQ	UNB	Mon, Jun 1, 2015	26.20	26.20	26.04	26.04
2864	NASDAQ	UNB	Fri, May 29, 2015	26.24	26.25	26.24	26.25
2863	NASDAQ	UNB	Thu, May 28, 2015	26.25	26.25	26.25	26.25
2862	NASDAQ	UNB	Wed, May 27, 2015	26.22	26.23	26.20	26.20
2861	NASDAQ	UNB	Fri, May 22, 2015	26.20	26.25	26.20	26.25
2860	NASDAQ	UNB	Thu, May 21, 2015	26.10	26.10	26.10	26.10
2859	NASDAQ	UNB	Wed, May 20, 2015	26.22	26.25	26.18	26.18
2858	NASDAQ	UNB	Tue, May 19, 2015	26.15	26.25	26.15	26.25
2857	NASDAQ	UNB	Mon, May 18, 2015	26.47	26.50	26.07	26.50
2856	NASDAQ	UNB	Fri, May 15, 2015	26.50	26.47	26.00	26.47
2855	NASDAQ	UNB	Thu, May 14, 2015	26.42	26.50	26.08	26.08
2854	NASDAQ	UNB	Wed, May 13, 2015	26.39	26.50	26.39	26.50
2853	NASDAQ	UNB	Tue, May 12, 2015	26.30	26.94	26.25	26.32
2852	NASDAQ	UNB	Mon, May 11, 2015	26.42	26.42	26.14	26.14
2851	NASDAQ	UNB	Fri, May 8, 2015	27.15	27.15	26.59	26.68
2850	NASDAQ	UNB	Thu, May 7, 2015	27.10	27.10	26.74	26.80
2849	NASDAQ	UNB	Wed, May 6, 2015	27.02	27.03	26.76	27.03
2848	NASDAQ	UNB	Tue, May 5, 2015	27.04	27.10	27.04	27.10
2847	NASDAQ	UNB	Mon, May 4, 2015	27.95	27.82	27.00	27.15
2846	NASDAQ	UNB	Fri, May 1, 2015	27.95	27.95	27.00	27.02
2845	NASDAQ	UNB	Thu, Apr 30, 2015	27.24	27.24	27.00	27.00
2844	NASDAQ	UNB	Wed, Apr 29, 2015	27.18	27.50	27.28	27.50
2843	NASDAQ	UNB	Tue, Apr 28, 2015	27.50	27.50	27.10	27.10
2842	NASDAQ	UNB	Mon, Apr 27, 2015	27.50	27.50	27.48	27.50
2841	NASDAQ	UNB	Fri, Apr 24, 2015	27.75	28.25	26.81	27.48
2840	NASDAQ	UNB	Thu, Apr 23, 2015	26.80	29.28	26.75	28.06
2839	NASDAQ	UNB	Wed, Apr 22, 2015	25.99	26.55	25.99	26.55
2838	NASDAQ	UNB	Tue, Apr 21, 2015	26.00	26.00	25.83	25.96
2837	NASDAQ	UNB	Mon, Apr 20, 2015	25.50	25.50	25.50	25.50
2836	NASDAQ	UNB	Fri, Apr 17, 2015	25.50	25.50	25.30	25.31
2835	NASDAQ	UNB	Thu, Apr 16, 2015	25.50	25.50	25.50	25.50
2834	NASDAQ	UNB	Wed, Apr 15, 2015	25.16	25.50	25.01	25.50
2833	NASDAQ	UNB	Tue, Apr 14, 2015	25.50	25.50	25.41	25.50
2832	NASDAQ	UNB	Mon, Apr 13, 2015	25.40	25.50	25.16	25.16
2831	NASDAQ	UNB	Fri, Apr 10, 2015	25.50	25.50	25.38	25.50
2830	NASDAQ	UNB	Thu, Apr 9, 2015	25.46	25.46	25.46	25.46
2829	NASDAQ	UNB	Wed, Apr 8, 2015	25.50	25.50	25.49	25.49
2828	NASDAQ	UNB	Tue, Apr 7, 2015	25.50	25.50	25.50	25.50
2827	NASDAQ	UNB	Mon, Apr 6, 2015	25.50	25.50	25.40	25.40
2826	NASDAQ	UNB	Thu, Apr 2, 2015	25.39	25.50	25.16	25.50
2825	NASDAQ	UNB	Wed, Apr 1, 2015	25.40	25.42	25.34	25.42
2824	NASDAQ	UNB	Tue, Mar 31, 2015	25.50	25.40	25.30	25.30
2823	NASDAQ	UNB	Mon, Mar 30, 2015	25.20	25.38	25.20	25.36
2822	NASDAQ	UNB	Fri, Mar 27, 2015	25.40	25.40	25.15	25.15
2821	NASDAQ	UNB	Thu, Mar 26, 2015	25.01	25.50	25.01	25.50
2820	NASDAQ	UNB	Mon, Mar 23, 2015	25.00	25.10	25.00	25.10
2819	NASDAQ	UNB	Fri, Mar 20, 2015	25.23	25.24	25.00	25.00
2818	NASDAQ	UNB	Thu, Mar 19, 2015	25.20	25.20	25.20	25.20
2817	NASDAQ	UNB	Wed, Mar 18, 2015	25.50	25.50	25.50	25.50
2816	NASDAQ	UNB	Tue, Mar 17, 2015	24.90	25.30	24.90	25.08
2815	NASDAQ	UNB	Mon, Mar 16, 2015	24.40	25.04	24.40	25.04
2814	NASDAQ	UNB	Fri, Mar 13, 2015	25.50	25.50	24.99	25.24
2813	NASDAQ	UNB	Thu, Mar 12, 2015	25.00	25.02	25.02	25.02
2812	NASDAQ	UNB	Wed, Mar 11, 2015	25.06	25.49	24.55	25.30
2811	NASDAQ	UNB	Tue, Mar 10, 2015	25.50	25.50	25.05	25.05
2810	NASDAQ	UNB	Mon, Mar 9, 2015	25.45	25.50	25.45	25.50
2809	NASDAQ	UNB	Fri, Mar 6, 2015	25.25	25.50	25.21	25.48
2808	NASDAQ	UNB	Thu, Mar 5, 2015	25.10	25.25	25.00	25.25
2807	NASDAQ	UNB	Wed, Mar 4, 2015	25.24	25.03	25.03	25.03
2806	NASDAQ	UNB	Tue, Mar 3, 2015	25.03	25.25	25.03	25.25
2805	NASDAQ	UNB	Fri, Feb 27, 2015	24.95	25.00	24.95	25.00
2804	NASDAQ	UNB	Thu, Feb 26, 2015	25.22	25.13	25.13	25.13
2803	NASDAQ	UNB	Wed, Feb 25, 2015	24.80	24.80	24.80	24.80
2802	NASDAQ	UNB	Tue, Feb 24, 2015	24.46	24.78	24.78	24.78
2801	NASDAQ	UNB	Mon, Feb 23, 2015	25.21	24.76	24.76	24.76
2800	NASDAQ	UNB	Fri, Feb 20, 2015	24.60	24.80	24.56	24.56
2799	NASDAQ	UNB	Thu, Feb 19, 2015	25.00	25.00	24.80	24.80
2798	NASDAQ	UNB	Wed, Feb 18, 2015	24.74	24.74	24.47	24.74
2797	NASDAQ	UNB	Fri, Feb 13, 2015	24.50	24.75	24.45	24.75
2796	NASDAQ	UNB	Thu, Feb 12, 2015	24.75	24.75	24.16	24.44
2795	NASDAQ	UNB	Wed, Feb 11, 2015	25.00	25.00	24.90	24.90
2794	NASDAQ	UNB	Tue, Feb 10, 2015	25.05	25.05	24.10	24.10
2793	NASDAQ	UNB	Mon, Feb 9, 2015	25.05	25.08	24.10	24.10
2792	NASDAQ	UNB	Fri, Feb 6, 2015	24.70	25.14	24.64	25.04
2791	NASDAQ	UNB	Thu, Feb 5, 2015	23.75	25.25	23.75	25.11
2790	NASDAQ	UNB	Wed, Feb 4, 2015	25.25	25.12	23.78	23.78
2789	NASDAQ	UNB	Tue, Feb 3, 2015	24.54	24.54	24.54	24.54
2788	NASDAQ	UNB	Mon, Feb 2, 2015	24.80	24.80	24.09	24.09
2787	NASDAQ	UNB	Thu, Jan 29, 2015	24.80	24.99	24.68	24.99
2786	NASDAQ	UNB	Tue, Jan 27, 2015	24.48	25.23	24.16	25.23
2785	NASDAQ	UNB	Mon, Jan 26, 2015	24.00	24.56	24.15	24.30
2784	NASDAQ	UNB	Fri, Jan 23, 2015	24.58	24.58	23.75	23.96
2783	NASDAQ	UNB	Thu, Jan 22, 2015	24.96	26.46	24.33	24.75
2782	NASDAQ	UNB	Wed, Jan 21, 2015	24.22	25.00	24.22	25.00
2781	NASDAQ	UNB	Tue, Jan 20, 2015	24.75	26.55	24.19	24.70
2780	NASDAQ	UNB	Fri, Jan 16, 2015	24.60	26.00	24.30	24.30
2779	NASDAQ	UNB	Thu, Jan 15, 2015	25.75	26.60	24.77	25.05
2778	NASDAQ	UNB	Wed, Jan 14, 2015	25.05	26.43	24.99	25.48
2777	NASDAQ	UNB	Tue, Jan 13, 2015	24.50	26.68	24.50	26.68
2776	NASDAQ	UNB	Mon, Jan 12, 2015	25.00	25.10	24.60	24.75
2775	NASDAQ	UNB	Fri, Jan 9, 2015	24.94	25.00	24.66	25.00
2774	NASDAQ	UNB	Thu, Jan 8, 2015	24.25	24.34	24.25	24.25
2773	NASDAQ	UNB	Tue, Jan 6, 2015	23.99	25.00	23.89	24.92
2772	NASDAQ	UNB	Wed, Dec 31, 2014	23.75	23.76	23.75	23.75
2771	NASDAQ	UNB	Tue, Dec 30, 2014	24.10	24.10	23.63	24.07
2770	NASDAQ	UNB	Mon, Dec 29, 2014	24.18	24.15	23.68	24.12
2769	NASDAQ	UNB	Fri, Dec 26, 2014	23.61	23.67	23.60	23.63
2768	NASDAQ	UNB	Wed, Dec 24, 2014	23.85	23.85	23.85	23.85
2767	NASDAQ	UNB	Tue, Dec 23, 2014	24.00	24.00	23.86	23.86
2766	NASDAQ	UNB	Mon, Dec 22, 2014	23.70	23.70	23.70	23.70
2765	NASDAQ	UNB	Fri, Dec 19, 2014	24.00	24.30	24.26	24.30
2764	NASDAQ	UNB	Thu, Dec 18, 2014	24.30	24.30	24.30	24.30
2763	NASDAQ	UNB	Wed, Dec 17, 2014	24.25	24.30	24.00	24.00
2762	NASDAQ	UNB	Tue, Dec 16, 2014	24.24	24.24	24.14	24.16
2761	NASDAQ	UNB	Mon, Dec 15, 2014	24.24	24.30	24.24	24.30
2760	NASDAQ	UNB	Fri, Dec 12, 2014	24.25	24.25	24.24	24.24
2759	NASDAQ	UNB	Thu, Dec 11, 2014	24.24	24.24	24.24	24.24
2758	NASDAQ	UNB	Wed, Dec 10, 2014	24.16	24.16	24.16	24.16
2757	NASDAQ	UNB	Tue, Dec 9, 2014	24.20	24.30	24.20	24.29
2756	NASDAQ	UNB	Mon, Dec 8, 2014	24.30	24.30	24.14	24.29
2755	NASDAQ	UNB	Fri, Dec 5, 2014	24.05	24.28	24.05	24.16
2754	NASDAQ	UNB	Thu, Dec 4, 2014	24.45	24.05	24.00	24.05
2753	NASDAQ	UNB	Mon, Dec 1, 2014	24.40	24.40	24.40	24.40
2752	NASDAQ	UNB	Wed, Nov 26, 2014	24.48	24.48	24.48	24.48
2751	NASDAQ	UNB	Tue, Nov 25, 2014	24.08	24.50	24.39	24.40
2750	NASDAQ	UNB	Mon, Nov 24, 2014	24.00	24.00	24.00	24.00
2749	NASDAQ	UNB	Thu, Nov 20, 2014	24.50	24.50	24.41	24.41
2748	NASDAQ	UNB	Wed, Nov 19, 2014	24.50	24.50	24.40	24.40
2747	NASDAQ	UNB	Tue, Nov 18, 2014	23.60	24.59	23.60	24.59
2746	NASDAQ	UNB	Mon, Nov 17, 2014	24.48	24.76	24.76	24.76
2745	NASDAQ	UNB	Fri, Nov 14, 2014	24.48	24.74	23.50	23.50
2744	NASDAQ	UNB	Thu, Nov 13, 2014	24.14	24.14	24.14	24.14
2743	NASDAQ	UNB	Wed, Nov 12, 2014	24.22	24.64	24.51	24.51
2742	NASDAQ	UNB	Mon, Nov 10, 2014	24.71	24.71	24.02	24.21
2741	NASDAQ	UNB	Fri, Nov 7, 2014	24.18	24.71	24.18	24.71
2740	NASDAQ	UNB	Thu, Nov 6, 2014	24.72	24.77	24.72	24.77
2739	NASDAQ	UNB	Wed, Nov 5, 2014	24.72	24.72	24.70	24.70
2738	NASDAQ	UNB	Mon, Nov 3, 2014	24.48	24.43	24.42	24.42
2737	NASDAQ	UNB	Fri, Oct 31, 2014	24.40	24.26	24.15	24.15
2736	NASDAQ	UNB	Thu, Oct 30, 2014	24.24	24.50	23.70	24.45
2735	NASDAQ	UNB	Wed, Oct 29, 2014	23.70	24.00	23.70	23.90
2734	NASDAQ	UNB	Tue, Oct 28, 2014	23.64	23.71	23.58	23.71
2733	NASDAQ	UNB	Mon, Oct 27, 2014	23.66	23.64	23.60	23.60
2732	NASDAQ	UNB	Thu, Oct 23, 2014	23.44	23.65	23.44	23.65
2731	NASDAQ	UNB	Wed, Oct 22, 2014	24.39	24.39	23.34	24.25
2730	NASDAQ	UNB	Tue, Oct 21, 2014	24.10	24.10	24.10	24.10
2729	NASDAQ	UNB	Mon, Oct 20, 2014	24.77	24.77	23.75	23.75
2728	NASDAQ	UNB	Fri, Oct 17, 2014	23.44	24.68	23.50	23.60
2727	NASDAQ	UNB	Thu, Oct 16, 2014	24.08	23.82	23.11	23.44
2726	NASDAQ	UNB	Wed, Oct 15, 2014	23.95	24.13	23.00	23.00
2725	NASDAQ	UNB	Tue, Oct 14, 2014	23.51	23.95	23.95	23.95
2724	NASDAQ	UNB	Mon, Oct 13, 2014	23.54	23.75	23.56	23.65
2723	NASDAQ	UNB	Fri, Oct 10, 2014	23.59	23.60	23.50	23.55
2722	NASDAQ	UNB	Thu, Oct 9, 2014	23.75	24.46	23.75	24.01
2721	NASDAQ	UNB	Wed, Oct 8, 2014	24.04	24.04	23.75	23.75
2720	NASDAQ	UNB	Tue, Oct 7, 2014	23.95	23.86	23.50	23.72
2719	NASDAQ	UNB	Mon, Oct 6, 2014	24.00	24.67	23.55	23.76
2718	NASDAQ	UNB	Fri, Oct 3, 2014	23.91	24.90	23.91	24.00
2717	NASDAQ	UNB	Thu, Oct 2, 2014	24.14	24.29	23.97	23.97
2716	NASDAQ	UNB	Wed, Oct 1, 2014	24.44	24.44	23.98	24.39
2715	NASDAQ	UNB	Tue, Sep 30, 2014	24.94	24.94	23.97	23.97
2714	NASDAQ	UNB	Mon, Sep 29, 2014	24.55	24.95	24.55	24.95
2713	NASDAQ	UNB	Fri, Sep 26, 2014	24.50	24.55	24.50	24.55
2712	NASDAQ	UNB	Thu, Sep 25, 2014	24.54	24.54	24.51	24.52
2711	NASDAQ	UNB	Wed, Sep 24, 2014	24.99	24.99	24.50	24.50
2710	NASDAQ	UNB	Tue, Sep 23, 2014	24.55	24.65	24.50	24.65
2709	NASDAQ	UNB	Mon, Sep 22, 2014	24.80	24.88	24.64	24.70
2708	NASDAQ	UNB	Fri, Sep 19, 2014	24.80	24.80	24.51	24.80
2707	NASDAQ	UNB	Thu, Sep 18, 2014	24.50	24.61	24.50	24.61
2706	NASDAQ	UNB	Wed, Sep 17, 2014	24.61	24.71	24.61	24.65
2705	NASDAQ	UNB	Tue, Sep 16, 2014	24.79	24.79	24.79	24.79
2704	NASDAQ	UNB	Mon, Sep 15, 2014	24.60	24.61	24.53	24.61
2703	NASDAQ	UNB	Fri, Sep 12, 2014	24.52	24.62	24.45	24.45
2702	NASDAQ	UNB	Thu, Sep 11, 2014	24.27	24.66	24.20	24.43
2701	NASDAQ	UNB	Wed, Sep 10, 2014	24.13	24.71	24.07	24.15
2700	NASDAQ	UNB	Tue, Sep 9, 2014	24.24	24.80	23.96	24.80
2699	NASDAQ	UNB	Mon, Sep 8, 2014	24.65	24.82	23.96	24.11
2698	NASDAQ	UNB	Fri, Sep 5, 2014	24.84	24.86	24.77	24.82
2697	NASDAQ	UNB	Thu, Sep 4, 2014	24.93	24.93	24.55	24.68
2696	NASDAQ	UNB	Wed, Sep 3, 2014	24.94	24.94	24.94	24.94
2695	NASDAQ	UNB	Tue, Sep 2, 2014	24.75	24.99	24.72	24.99
2694	NASDAQ	UNB	Fri, Aug 29, 2014	24.45	24.71	24.40	24.55
2693	NASDAQ	UNB	Thu, Aug 28, 2014	24.41	24.48	24.40	24.46
2692	NASDAQ	UNB	Wed, Aug 27, 2014	24.33	24.50	24.32	24.50
2691	NASDAQ	UNB	Tue, Aug 26, 2014	24.99	24.99	24.30	24.30
2690	NASDAQ	UNB	Mon, Aug 25, 2014	24.64	24.65	24.61	24.65
2689	NASDAQ	UNB	Fri, Aug 22, 2014	24.63	24.98	24.60	24.76
2688	NASDAQ	UNB	Thu, Aug 21, 2014	24.99	24.99	24.79	24.79
2687	NASDAQ	UNB	Wed, Aug 20, 2014	24.68	24.80	24.60	24.80
2686	NASDAQ	UNB	Tue, Aug 19, 2014	24.35	24.35	24.30	24.30
2685	NASDAQ	UNB	Mon, Aug 18, 2014	25.00	25.00	24.99	24.99
2684	NASDAQ	UNB	Fri, Aug 15, 2014	24.85	24.90	24.37	24.37
2683	NASDAQ	UNB	Thu, Aug 14, 2014	24.92	24.92	24.92	24.92
2682	NASDAQ	UNB	Wed, Aug 13, 2014	24.99	24.99	24.31	24.31
2681	NASDAQ	UNB	Tue, Aug 12, 2014	25.00	24.94	24.06	24.94
2680	NASDAQ	UNB	Mon, Aug 11, 2014	24.62	24.99	24.62	24.85
2679	NASDAQ	UNB	Fri, Aug 8, 2014	25.00	25.00	24.94	25.00
2678	NASDAQ	UNB	Thu, Aug 7, 2014	25.00	25.48	24.99	25.00
2677	NASDAQ	UNB	Wed, Aug 6, 2014	24.74	24.74	24.34	24.72
2676	NASDAQ	UNB	Tue, Aug 5, 2014	25.00	25.00	23.70	24.67
2675	NASDAQ	UNB	Mon, Aug 4, 2014	24.85	25.49	24.75	24.75
2674	NASDAQ	UNB	Fri, Aug 1, 2014	24.51	24.99	23.55	24.79
2673	NASDAQ	UNB	Thu, Jul 31, 2014	25.00	25.00	24.20	24.47
2672	NASDAQ	UNB	Wed, Jul 30, 2014	25.16	25.16	25.00	25.00
2671	NASDAQ	UNB	Tue, Jul 29, 2014	25.32	25.32	25.18	25.18
2670	NASDAQ	UNB	Mon, Jul 28, 2014	25.25	25.50	25.25	25.35
2669	NASDAQ	UNB	Fri, Jul 25, 2014	25.19	25.20	25.19	25.20
2668	NASDAQ	UNB	Thu, Jul 24, 2014	25.19	25.19	25.10	25.14
2667	NASDAQ	UNB	Wed, Jul 23, 2014	25.11	25.19	25.03	25.19
2666	NASDAQ	UNB	Tue, Jul 22, 2014	25.55	25.68	25.10	25.10
2665	NASDAQ	UNB	Mon, Jul 21, 2014	25.71	25.71	25.11	25.15
2664	NASDAQ	UNB	Fri, Jul 18, 2014	25.00	25.31	25.00	25.30
2663	NASDAQ	UNB	Thu, Jul 17, 2014	25.08	25.70	25.08	25.64
2662	NASDAQ	UNB	Wed, Jul 16, 2014	25.20	25.41	25.00	25.39
2661	NASDAQ	UNB	Tue, Jul 15, 2014	25.68	25.75	25.01	25.60
2660	NASDAQ	UNB	Mon, Jul 14, 2014	25.75	25.75	25.55	25.59
2659	NASDAQ	UNB	Fri, Jul 11, 2014	25.84	25.84	25.71	25.71
2658	NASDAQ	UNB	Thu, Jul 10, 2014	25.13	25.60	25.13	25.59
2657	NASDAQ	UNB	Wed, Jul 9, 2014	25.49	25.88	25.18	25.18
2656	NASDAQ	UNB	Tue, Jul 8, 2014	24.97	25.69	24.97	25.01
2655	NASDAQ	UNB	Mon, Jul 7, 2014	25.00	25.89	24.75	25.88
2654	NASDAQ	UNB	Thu, Jul 3, 2014	24.74	24.94	24.33	24.70
2653	NASDAQ	UNB	Wed, Jul 2, 2014	24.28	24.92	24.28	24.72
2652	NASDAQ	UNB	Tue, Jul 1, 2014	25.02	24.99	24.29	24.29
2651	NASDAQ	UNB	Mon, Jun 30, 2014	24.25	24.89	24.25	24.89
2650	NASDAQ	UNB	Fri, Jun 27, 2014	24.36	25.00	24.36	24.90
2649	NASDAQ	UNB	Thu, Jun 26, 2014	24.98	25.11	24.26	24.97
2648	NASDAQ	UNB	Wed, Jun 25, 2014	24.45	25.20	24.45	24.97
2647	NASDAQ	UNB	Tue, Jun 24, 2014	25.20	25.20	24.41	24.74
2646	NASDAQ	UNB	Mon, Jun 23, 2014	25.00	25.45	24.45	24.60
2645	NASDAQ	UNB	Fri, Jun 20, 2014	24.65	24.65	24.40	24.40
2644	NASDAQ	UNB	Thu, Jun 19, 2014	24.50	24.75	24.35	24.35
2643	NASDAQ	UNB	Wed, Jun 18, 2014	24.38	24.50	24.08	24.20
2642	NASDAQ	UNB	Tue, Jun 17, 2014	24.10	24.17	24.10	24.11
2641	NASDAQ	UNB	Mon, Jun 16, 2014	24.10	24.10	24.03	24.10
2640	NASDAQ	UNB	Fri, Jun 13, 2014	24.00	24.19	24.00	24.10
2639	NASDAQ	UNB	Wed, Jun 11, 2014	24.14	24.29	24.00	24.00
2638	NASDAQ	UNB	Tue, Jun 10, 2014	23.80	24.37	23.80	24.27
2637	NASDAQ	UNB	Mon, Jun 9, 2014	23.79	24.10	23.89	24.09
2636	NASDAQ	UNB	Fri, Jun 6, 2014	23.96	24.01	23.55	23.85
2635	NASDAQ	UNB	Thu, Jun 5, 2014	24.33	24.33	23.56	23.56
2634	NASDAQ	UNB	Wed, Jun 4, 2014	23.64	24.10	23.54	23.90
2633	NASDAQ	UNB	Tue, Jun 3, 2014	24.23	24.25	23.47	23.54
2632	NASDAQ	UNB	Mon, Jun 2, 2014	23.62	24.11	23.62	24.11
2631	NASDAQ	UNB	Fri, May 30, 2014	23.50	24.25	23.63	23.65
2630	NASDAQ	UNB	Thu, May 29, 2014	23.55	23.75	23.55	23.59
2629	NASDAQ	UNB	Wed, May 28, 2014	23.59	23.59	23.59	23.59
2628	NASDAQ	UNB	Tue, May 27, 2014	23.50	23.50	23.50	23.50
2627	NASDAQ	UNB	Fri, May 23, 2014	23.75	23.75	23.51	23.51
2626	NASDAQ	UNB	Thu, May 22, 2014	23.75	23.75	23.70	23.75
2625	NASDAQ	UNB	Wed, May 21, 2014	23.75	23.75	23.70	23.70
2624	NASDAQ	UNB	Tue, May 20, 2014	23.46	23.75	23.45	23.71
2623	NASDAQ	UNB	Mon, May 19, 2014	23.71	23.71	23.71	23.71
2622	NASDAQ	UNB	Fri, May 16, 2014	23.75	23.75	23.75	23.75
2621	NASDAQ	UNB	Thu, May 15, 2014	23.75	23.75	23.60	23.62
2620	NASDAQ	UNB	Wed, May 14, 2014	23.46	23.73	23.50	23.60
2619	NASDAQ	UNB	Mon, May 12, 2014	23.73	23.74	23.46	23.59
2618	NASDAQ	UNB	Fri, May 9, 2014	24.00	24.23	23.45	23.46
2617	NASDAQ	UNB	Thu, May 8, 2014	24.42	24.42	23.48	23.94
2616	NASDAQ	UNB	Wed, May 7, 2014	24.24	24.00	23.48	23.71
2615	NASDAQ	UNB	Tue, May 6, 2014	24.01	24.01	23.25	23.51
2614	NASDAQ	UNB	Mon, May 5, 2014	23.49	24.22	23.49	24.16
2613	NASDAQ	UNB	Fri, May 2, 2014	23.20	23.70	23.20	23.70
2612	NASDAQ	UNB	Thu, May 1, 2014	23.08	23.64	23.08	23.20
2611	NASDAQ	UNB	Wed, Apr 30, 2014	24.00	24.00	23.34	23.65
2610	NASDAQ	UNB	Mon, Apr 28, 2014	23.98	24.07	23.50	23.70
2609	NASDAQ	UNB	Fri, Apr 25, 2014	24.34	23.98	23.98	23.98
2608	NASDAQ	UNB	Thu, Apr 24, 2014	24.00	24.24	24.00	24.24
2607	NASDAQ	UNB	Wed, Apr 23, 2014	23.80	24.18	23.80	23.80
2606	NASDAQ	UNB	Tue, Apr 22, 2014	23.95	24.24	23.75	24.24
2605	NASDAQ	UNB	Mon, Apr 21, 2014	23.60	23.96	23.61	23.81
2604	NASDAQ	UNB	Thu, Apr 17, 2014	23.75	23.89	23.56	23.58
2603	NASDAQ	UNB	Wed, Apr 16, 2014	23.53	23.75	23.50	23.50
2602	NASDAQ	UNB	Tue, Apr 15, 2014	23.25	23.94	23.25	23.25
2601	NASDAQ	UNB	Mon, Apr 14, 2014	23.26	23.26	23.26	23.26
2600	NASDAQ	UNB	Fri, Apr 11, 2014	23.25	23.59	23.25	23.51
2599	NASDAQ	UNB	Thu, Apr 10, 2014	23.24	23.91	23.24	23.91
2598	NASDAQ	UNB	Tue, Apr 8, 2014	23.10	23.10	23.10	23.10
2597	NASDAQ	UNB	Mon, Apr 7, 2014	23.03	23.45	23.03	23.16
2596	NASDAQ	UNB	Fri, Apr 4, 2014	23.31	23.48	23.00	23.42
2595	NASDAQ	UNB	Thu, Apr 3, 2014	22.95	23.31	22.46	23.30
2594	NASDAQ	UNB	Wed, Apr 2, 2014	23.10	23.10	22.93	22.93
2593	NASDAQ	UNB	Tue, Apr 1, 2014	22.94	23.69	22.45	23.69
2592	NASDAQ	UNB	Mon, Mar 31, 2014	23.62	23.74	22.80	22.91
2591	NASDAQ	UNB	Fri, Mar 28, 2014	24.01	23.95	23.70	23.70
2590	NASDAQ	UNB	Thu, Mar 27, 2014	24.48	24.48	23.32	23.54
2589	NASDAQ	UNB	Wed, Mar 26, 2014	23.55	23.55	23.50	23.50
2588	NASDAQ	UNB	Tue, Mar 25, 2014	24.00	24.40	23.99	23.99
2587	NASDAQ	UNB	Mon, Mar 24, 2014	24.50	24.50	23.98	24.00
2586	NASDAQ	UNB	Fri, Mar 21, 2014	24.00	24.44	24.00	24.25
2585	NASDAQ	UNB	Thu, Mar 20, 2014	24.41	24.50	23.71	24.04
2584	NASDAQ	UNB	Wed, Mar 19, 2014	23.50	24.00	23.50	23.81
2583	NASDAQ	UNB	Tue, Mar 18, 2014	23.38	24.15	23.38	24.00
2582	NASDAQ	UNB	Fri, Mar 14, 2014	23.50	24.50	23.50	24.00
2581	NASDAQ	UNB	Thu, Mar 13, 2014	23.95	23.95	23.32	23.37
2580	NASDAQ	UNB	Wed, Mar 12, 2014	23.25	23.97	23.04	23.42
2579	NASDAQ	UNB	Tue, Mar 11, 2014	24.45	23.24	23.12	23.24
2578	NASDAQ	UNB	Mon, Mar 10, 2014	23.69	24.45	23.75	24.45
2577	NASDAQ	UNB	Fri, Mar 7, 2014	23.46	23.55	23.46	23.55
2576	NASDAQ	UNB	Thu, Mar 6, 2014	23.48	23.48	23.48	23.48
2575	NASDAQ	UNB	Wed, Mar 5, 2014	23.01	23.20	23.00	23.20
2574	NASDAQ	UNB	Tue, Mar 4, 2014	23.50	23.50	23.18	23.22
2573	NASDAQ	UNB	Mon, Mar 3, 2014	22.81	23.20	23.20	23.20
2572	NASDAQ	UNB	Fri, Feb 28, 2014	22.80	23.38	22.80	23.38
2571	NASDAQ	UNB	Thu, Feb 27, 2014	22.76	23.49	22.75	23.44
2570	NASDAQ	UNB	Wed, Feb 26, 2014	22.78	23.25	22.74	22.78
2569	NASDAQ	UNB	Tue, Feb 25, 2014	23.05	23.49	23.00	23.18
2568	NASDAQ	UNB	Mon, Feb 24, 2014	23.14	23.14	23.14	23.14
2567	NASDAQ	UNB	Fri, Feb 21, 2014	23.49	22.63	22.63	22.63
2566	NASDAQ	UNB	Thu, Feb 20, 2014	23.22	23.44	22.81	23.10
2565	NASDAQ	UNB	Wed, Feb 19, 2014	22.54	23.41	22.54	23.41
2564	NASDAQ	UNB	Tue, Feb 18, 2014	22.74	23.44	22.54	22.68
2563	NASDAQ	UNB	Fri, Feb 14, 2014	22.51	23.44	22.51	22.85
2562	NASDAQ	UNB	Thu, Feb 13, 2014	22.61	22.98	22.61	22.90
2561	NASDAQ	UNB	Wed, Feb 12, 2014	22.80	22.99	22.99	22.99
2560	NASDAQ	UNB	Tue, Feb 11, 2014	23.40	23.49	22.70	23.20
2559	NASDAQ	UNB	Mon, Feb 10, 2014	23.50	22.56	22.56	22.56
2558	NASDAQ	UNB	Fri, Feb 7, 2014	22.55	23.50	22.78	23.45
2557	NASDAQ	UNB	Thu, Feb 6, 2014	23.49	23.49	23.45	23.46
2556	NASDAQ	UNB	Wed, Feb 5, 2014	23.50	23.50	22.30	22.31
2555	NASDAQ	UNB	Tue, Feb 4, 2014	22.26	23.50	23.50	23.50
2554	NASDAQ	UNB	Mon, Feb 3, 2014	22.42	23.50	22.12	22.12
2553	NASDAQ	UNB	Fri, Jan 31, 2014	22.20	22.34	22.00	22.15
2552	NASDAQ	UNB	Thu, Jan 30, 2014	22.41	22.50	22.34	22.34
2551	NASDAQ	UNB	Wed, Jan 29, 2014	22.64	22.55	21.84	22.50
2550	NASDAQ	UNB	Tue, Jan 28, 2014	23.40	22.99	22.55	22.88
2549	NASDAQ	UNB	Mon, Jan 27, 2014	24.10	24.24	22.84	23.45
2548	NASDAQ	UNB	Fri, Jan 24, 2014	24.34	24.34	22.77	23.80
2547	NASDAQ	UNB	Thu, Jan 23, 2014	24.80	24.50	23.89	24.10
2546	NASDAQ	UNB	Wed, Jan 22, 2014	24.64	24.80	24.64	24.75
2545	NASDAQ	UNB	Tue, Jan 21, 2014	24.78	24.85	24.60	24.75
2544	NASDAQ	UNB	Fri, Jan 17, 2014	24.88	25.00	24.60	24.60
2543	NASDAQ	UNB	Thu, Jan 16, 2014	25.08	25.20	24.50	24.65
2542	NASDAQ	UNB	Wed, Jan 15, 2014	24.60	25.11	24.34	24.57
2541	NASDAQ	UNB	Tue, Jan 14, 2014	24.90	24.98	23.58	23.58
2540	NASDAQ	UNB	Mon, Jan 13, 2014	23.35	23.86	23.25	23.35
2539	NASDAQ	UNB	Fri, Jan 10, 2014	23.23	23.23	23.20	23.20
2538	NASDAQ	UNB	Thu, Jan 9, 2014	23.25	23.25	22.75	23.25
2537	NASDAQ	UNB	Wed, Jan 8, 2014	23.24	23.25	23.13	23.13
2536	NASDAQ	UNB	Tue, Jan 7, 2014	22.61	23.20	22.61	22.81
2535	NASDAQ	UNB	Mon, Jan 6, 2014	23.00	23.35	22.60	22.95
2534	NASDAQ	UNB	Fri, Jan 3, 2014	22.94	25.99	22.94	22.99
2533	NASDAQ	UNB	Thu, Jan 2, 2014	22.25	23.55	22.25	23.00
2532	NASDAQ	UNB	Tue, Dec 31, 2013	23.00	23.00	22.04	22.04
2531	NASDAQ	UNB	Mon, Dec 30, 2013	22.12	23.00	22.01	23.00
2530	NASDAQ	UNB	Fri, Dec 27, 2013	22.27	22.56	21.92	22.01
2529	NASDAQ	UNB	Thu, Dec 26, 2013	21.98	22.50	22.19	22.20
2528	NASDAQ	UNB	Tue, Dec 24, 2013	22.47	22.20	21.91	22.08
2527	NASDAQ	UNB	Mon, Dec 23, 2013	22.58	22.58	21.87	22.35
2526	NASDAQ	UNB	Fri, Dec 20, 2013	22.00	22.30	21.80	21.80
2525	NASDAQ	UNB	Thu, Dec 19, 2013	21.98	21.99	21.80	21.80
2524	NASDAQ	UNB	Wed, Dec 18, 2013	21.90	22.00	21.75	22.00
2523	NASDAQ	UNB	Tue, Dec 17, 2013	21.70	21.99	21.70	21.80
2522	NASDAQ	UNB	Mon, Dec 16, 2013	21.58	21.98	21.66	21.89
2521	NASDAQ	UNB	Fri, Dec 13, 2013	21.93	21.93	21.61	21.61
2520	NASDAQ	UNB	Thu, Dec 12, 2013	21.73	21.98	21.56	21.78
2519	NASDAQ	UNB	Wed, Dec 11, 2013	21.96	21.96	21.50	21.51
2518	NASDAQ	UNB	Tue, Dec 10, 2013	21.83	21.95	21.75	21.95
2517	NASDAQ	UNB	Mon, Dec 9, 2013	21.75	21.75	21.75	21.75
2516	NASDAQ	UNB	Fri, Dec 6, 2013	21.80	21.80	21.65	21.75
2515	NASDAQ	UNB	Thu, Dec 5, 2013	21.50	21.76	21.50	21.60
2514	NASDAQ	UNB	Wed, Dec 4, 2013	21.52	21.78	21.50	21.65
2513	NASDAQ	UNB	Tue, Dec 3, 2013	21.59	21.68	21.56	21.58
2512	NASDAQ	UNB	Mon, Dec 2, 2013	21.63	21.70	21.45	21.65
2511	NASDAQ	UNB	Tue, Nov 26, 2013	21.72	21.46	21.38	21.46
2510	NASDAQ	UNB	Mon, Nov 25, 2013	21.53	21.83	21.38	21.83
2509	NASDAQ	UNB	Fri, Nov 22, 2013	21.78	21.78	21.25	21.46
2508	NASDAQ	UNB	Thu, Nov 21, 2013	21.83	21.85	21.83	21.85
2507	NASDAQ	UNB	Wed, Nov 20, 2013	21.39	21.92	21.39	21.92
2506	NASDAQ	UNB	Tue, Nov 19, 2013	21.37	21.54	21.36	21.50
2505	NASDAQ	UNB	Mon, Nov 18, 2013	21.44	21.65	21.35	21.35
2504	NASDAQ	UNB	Fri, Nov 15, 2013	21.48	21.48	21.27	21.46
2503	NASDAQ	UNB	Thu, Nov 14, 2013	21.65	21.89	21.48	21.50
2502	NASDAQ	UNB	Wed, Nov 13, 2013	21.80	22.00	21.26	21.99
2501	NASDAQ	UNB	Tue, Nov 12, 2013	21.61	21.70	21.56	21.70
2500	NASDAQ	UNB	Mon, Nov 11, 2013	21.55	21.55	21.50	21.50
2499	NASDAQ	UNB	Fri, Nov 8, 2013	21.97	22.02	21.60	21.60
2498	NASDAQ	UNB	Thu, Nov 7, 2013	22.02	22.02	21.50	21.95
2497	NASDAQ	UNB	Wed, Nov 6, 2013	21.62	21.62	21.61	21.61
2496	NASDAQ	UNB	Tue, Nov 5, 2013	21.88	21.96	21.65	21.65
2495	NASDAQ	UNB	Mon, Nov 4, 2013	21.30	21.99	21.30	21.96
2494	NASDAQ	UNB	Fri, Nov 1, 2013	21.35	21.35	21.25	21.25
2493	NASDAQ	UNB	Thu, Oct 31, 2013	21.49	21.70	21.43	21.67
2492	NASDAQ	UNB	Wed, Oct 30, 2013	21.70	21.70	21.50	21.50
2491	NASDAQ	UNB	Tue, Oct 29, 2013	21.60	21.67	21.60	21.67
2490	NASDAQ	UNB	Mon, Oct 28, 2013	21.90	21.90	21.59	21.59
2489	NASDAQ	UNB	Fri, Oct 25, 2013	21.90	21.90	21.90	21.90
2488	NASDAQ	UNB	Thu, Oct 24, 2013	21.53	21.93	21.53	21.93
2487	NASDAQ	UNB	Wed, Oct 23, 2013	22.21	22.21	21.66	21.94
2486	NASDAQ	UNB	Tue, Oct 22, 2013	21.74	22.50	21.70	22.00
2485	NASDAQ	UNB	Mon, Oct 21, 2013	21.50	21.75	21.50	21.66
2484	NASDAQ	UNB	Fri, Oct 18, 2013	21.46	21.49	21.31	21.49
2483	NASDAQ	UNB	Thu, Oct 17, 2013	21.30	21.49	21.30	21.41
2482	NASDAQ	UNB	Wed, Oct 16, 2013	21.35	21.49	21.09	21.25
2481	NASDAQ	UNB	Tue, Oct 15, 2013	21.42	21.50	21.20	21.20
2480	NASDAQ	UNB	Mon, Oct 14, 2013	21.31	21.47	21.24	21.43
2479	NASDAQ	UNB	Fri, Oct 11, 2013	21.11	21.42	21.11	21.32
2478	NASDAQ	UNB	Thu, Oct 10, 2013	21.50	21.11	21.06	21.10
2477	NASDAQ	UNB	Wed, Oct 9, 2013	21.24	21.36	21.25	21.30
2476	NASDAQ	UNB	Tue, Oct 8, 2013	21.23	21.25	21.20	21.20
2475	NASDAQ	UNB	Mon, Oct 7, 2013	21.17	21.17	21.03	21.04
2474	NASDAQ	UNB	Fri, Oct 4, 2013	21.19	21.27	21.12	21.12
2473	NASDAQ	UNB	Thu, Oct 3, 2013	21.20	21.10	21.03	21.10
2472	NASDAQ	UNB	Wed, Oct 2, 2013	21.15	21.27	21.03	21.12
2471	NASDAQ	UNB	Tue, Oct 1, 2013	21.28	21.28	21.20	21.20
2470	NASDAQ	UNB	Mon, Sep 30, 2013	21.07	21.31	21.06	21.07
2469	NASDAQ	UNB	Fri, Sep 27, 2013	21.12	21.25	21.12	21.14
2468	NASDAQ	UNB	Thu, Sep 26, 2013	21.27	21.27	21.27	21.27
2467	NASDAQ	UNB	Wed, Sep 25, 2013	21.03	21.30	21.03	21.30
2466	NASDAQ	UNB	Tue, Sep 24, 2013	21.31	21.29	21.03	21.09
2465	NASDAQ	UNB	Mon, Sep 23, 2013	21.21	21.28	21.09	21.21
2464	NASDAQ	UNB	Fri, Sep 20, 2013	21.02	21.42	21.01	21.16
2463	NASDAQ	UNB	Thu, Sep 19, 2013	21.23	21.35	21.23	21.25
2462	NASDAQ	UNB	Wed, Sep 18, 2013	21.00	21.23	21.00	21.23
2461	NASDAQ	UNB	Tue, Sep 17, 2013	21.38	21.47	21.07	21.07
2460	NASDAQ	UNB	Mon, Sep 16, 2013	21.60	21.67	20.89	21.46
2459	NASDAQ	UNB	Fri, Sep 13, 2013	21.01	21.20	21.00	21.20
2458	NASDAQ	UNB	Thu, Sep 12, 2013	21.00	21.44	21.00	21.10
2457	NASDAQ	UNB	Wed, Sep 11, 2013	21.69	21.69	21.03	21.06
2456	NASDAQ	UNB	Tue, Sep 10, 2013	21.05	21.35	21.01	21.35
2455	NASDAQ	UNB	Mon, Sep 9, 2013	21.00	21.01	21.01	21.01
2454	NASDAQ	UNB	Fri, Sep 6, 2013	21.01	21.01	21.00	21.00
2453	NASDAQ	UNB	Thu, Sep 5, 2013	21.20	21.45	20.99	20.99
2452	NASDAQ	UNB	Wed, Sep 4, 2013	21.01	21.48	21.01	21.44
2451	NASDAQ	UNB	Tue, Sep 3, 2013	21.02	21.00	21.00	21.00
2450	NASDAQ	UNB	Fri, Aug 30, 2013	21.10	21.10	20.83	21.10
2449	NASDAQ	UNB	Thu, Aug 29, 2013	21.00	21.35	21.00	21.35
2448	NASDAQ	UNB	Wed, Aug 28, 2013	21.00	21.18	21.00	21.18
2447	NASDAQ	UNB	Mon, Aug 26, 2013	21.00	21.30	20.73	21.30
2446	NASDAQ	UNB	Fri, Aug 23, 2013	20.97	20.99	20.97	20.99
2445	NASDAQ	UNB	Thu, Aug 22, 2013	21.48	21.48	20.75	20.80
2444	NASDAQ	UNB	Wed, Aug 21, 2013	21.00	21.00	21.00	21.00
2443	NASDAQ	UNB	Tue, Aug 20, 2013	21.19	21.04	20.88	20.88
2442	NASDAQ	UNB	Mon, Aug 19, 2013	21.14	21.47	21.04	21.08
2441	NASDAQ	UNB	Fri, Aug 16, 2013	21.12	21.12	21.00	21.10
2440	NASDAQ	UNB	Thu, Aug 15, 2013	21.09	21.15	21.00	21.01
2439	NASDAQ	UNB	Wed, Aug 14, 2013	21.00	21.16	20.78	20.78
2438	NASDAQ	UNB	Tue, Aug 13, 2013	20.87	21.49	20.79	21.49
2437	NASDAQ	UNB	Mon, Aug 12, 2013	20.88	21.39	20.88	21.38
2436	NASDAQ	UNB	Fri, Aug 9, 2013	21.25	21.25	21.25	21.25
2435	NASDAQ	UNB	Thu, Aug 8, 2013	21.25	21.25	21.25	21.25
2434	NASDAQ	UNB	Wed, Aug 7, 2013	21.15	21.44	21.14	21.19
2433	NASDAQ	UNB	Tue, Aug 6, 2013	21.00	21.13	21.00	21.10
2432	NASDAQ	UNB	Mon, Aug 5, 2013	21.05	21.30	21.05	21.30
2431	NASDAQ	UNB	Fri, Aug 2, 2013	21.00	21.00	20.99	21.00
2430	NASDAQ	UNB	Thu, Aug 1, 2013	20.99	21.15	20.99	21.15
2429	NASDAQ	UNB	Wed, Jul 31, 2013	21.21	21.21	21.21	21.21
2428	NASDAQ	UNB	Tue, Jul 30, 2013	21.32	21.47	21.00	21.08
2427	NASDAQ	UNB	Mon, Jul 29, 2013	21.28	21.41	20.85	21.41
2426	NASDAQ	UNB	Fri, Jul 26, 2013	21.43	21.50	21.27	21.35
2425	NASDAQ	UNB	Thu, Jul 25, 2013	21.50	21.50	21.27	21.50
2424	NASDAQ	UNB	Wed, Jul 24, 2013	22.08	22.08	21.26	21.79
2423	NASDAQ	UNB	Tue, Jul 23, 2013	21.94	22.05	21.75	22.05
2422	NASDAQ	UNB	Mon, Jul 22, 2013	21.93	21.99	21.30	21.75
2421	NASDAQ	UNB	Fri, Jul 19, 2013	21.96	21.99	21.80	21.99
2420	NASDAQ	UNB	Thu, Jul 18, 2013	21.82	22.00	21.63	22.00
2419	NASDAQ	UNB	Wed, Jul 17, 2013	21.61	21.61	21.61	21.61
2418	NASDAQ	UNB	Tue, Jul 16, 2013	21.50	21.50	21.50	21.50
2417	NASDAQ	UNB	Mon, Jul 15, 2013	21.89	21.96	21.51	21.61
2416	NASDAQ	UNB	Fri, Jul 12, 2013	21.89	21.94	21.89	21.94
2415	NASDAQ	UNB	Thu, Jul 11, 2013	21.69	21.69	21.69	21.69
2414	NASDAQ	UNB	Wed, Jul 10, 2013	21.47	21.97	21.35	21.46
2413	NASDAQ	UNB	Tue, Jul 9, 2013	21.40	21.57	21.38	21.57
2412	NASDAQ	UNB	Mon, Jul 8, 2013	21.36	21.81	21.36	21.70
2411	NASDAQ	UNB	Fri, Jul 5, 2013	21.72	21.72	21.72	21.72
2410	NASDAQ	UNB	Wed, Jul 3, 2013	22.00	22.00	21.99	22.00
2409	NASDAQ	UNB	Mon, Jul 1, 2013	21.83	21.70	21.61	21.70
2408	NASDAQ	UNB	Fri, Jun 28, 2013	21.58	21.99	21.58	21.75
2407	NASDAQ	UNB	Thu, Jun 27, 2013	21.99	21.99	21.50	21.50
2406	NASDAQ	UNB	Wed, Jun 26, 2013	21.53	21.93	21.53	21.67
2405	NASDAQ	UNB	Tue, Jun 25, 2013	21.98	21.99	21.51	21.51
2404	NASDAQ	UNB	Mon, Jun 24, 2013	21.97	21.97	21.37	21.37
2403	NASDAQ	UNB	Fri, Jun 21, 2013	21.47	21.95	21.47	21.95
2402	NASDAQ	UNB	Thu, Jun 20, 2013	21.94	21.95	21.40	21.40
2401	NASDAQ	UNB	Wed, Jun 19, 2013	21.37	21.95	21.37	21.95
2400	NASDAQ	UNB	Tue, Jun 18, 2013	21.87	21.87	21.36	21.36
2399	NASDAQ	UNB	Mon, Jun 17, 2013	21.42	21.83	21.42	21.47
2398	NASDAQ	UNB	Fri, Jun 14, 2013	21.73	22.00	21.11	21.36
2397	NASDAQ	UNB	Thu, Jun 13, 2013	21.99	21.99	21.55	21.68
2396	NASDAQ	UNB	Wed, Jun 12, 2013	21.97	21.99	21.51	21.99
2395	NASDAQ	UNB	Tue, Jun 11, 2013	21.78	21.95	21.50	21.80
2394	NASDAQ	UNB	Mon, Jun 10, 2013	21.39	21.79	21.39	21.68
2393	NASDAQ	UNB	Fri, Jun 7, 2013	21.50	21.37	21.37	21.37
2392	NASDAQ	UNB	Thu, Jun 6, 2013	21.79	21.79	21.35	21.70
2391	NASDAQ	UNB	Wed, Jun 5, 2013	21.28	21.99	21.25	21.80
2390	NASDAQ	UNB	Tue, Jun 4, 2013	21.50	21.59	21.48	21.56
2389	NASDAQ	UNB	Mon, Jun 3, 2013	21.20	21.66	21.15	21.53
2388	NASDAQ	UNB	Fri, May 31, 2013	21.16	21.49	21.16	21.49
2387	NASDAQ	UNB	Thu, May 30, 2013	21.50	21.50	21.21	21.46
2386	NASDAQ	UNB	Wed, May 29, 2013	20.93	21.78	20.80	21.78
2385	NASDAQ	UNB	Tue, May 28, 2013	20.98	20.98	20.98	20.98
2384	NASDAQ	UNB	Fri, May 24, 2013	21.03	21.03	21.03	21.03
2383	NASDAQ	UNB	Thu, May 23, 2013	21.23	21.23	20.91	21.06
2382	NASDAQ	UNB	Tue, May 21, 2013	21.37	21.37	21.27	21.27
2381	NASDAQ	UNB	Mon, May 20, 2013	21.34	21.34	21.34	21.34
2380	NASDAQ	UNB	Fri, May 17, 2013	21.48	21.48	21.27	21.27
2379	NASDAQ	UNB	Thu, May 16, 2013	21.48	21.48	21.39	21.39
2378	NASDAQ	UNB	Wed, May 15, 2013	21.26	21.40	21.26	21.40
2377	NASDAQ	UNB	Tue, May 14, 2013	21.29	21.31	21.29	21.31
2376	NASDAQ	UNB	Mon, May 13, 2013	21.46	21.46	21.27	21.27
2375	NASDAQ	UNB	Fri, May 10, 2013	21.49	21.50	21.15	21.49
2374	NASDAQ	UNB	Thu, May 9, 2013	21.50	21.50	21.42	21.42
2373	NASDAQ	UNB	Wed, May 8, 2013	21.25	21.47	21.25	21.47
2372	NASDAQ	UNB	Mon, May 6, 2013	21.40	21.49	21.25	21.25
2371	NASDAQ	UNB	Fri, May 3, 2013	21.32	21.32	21.32	21.32
2370	NASDAQ	UNB	Thu, May 2, 2013	21.30	21.36	21.30	21.36
2369	NASDAQ	UNB	Wed, May 1, 2013	21.28	21.45	21.26	21.45
2368	NASDAQ	UNB	Tue, Apr 30, 2013	21.49	21.49	21.20	21.34
2367	NASDAQ	UNB	Mon, Apr 29, 2013	21.20	21.20	21.17	21.20
2366	NASDAQ	UNB	Fri, Apr 26, 2013	21.10	21.20	21.00	21.20
2365	NASDAQ	UNB	Thu, Apr 25, 2013	21.00	21.10	20.99	21.10
2364	NASDAQ	UNB	Wed, Apr 24, 2013	20.80	21.00	20.80	21.00
2363	NASDAQ	UNB	Tue, Apr 23, 2013	20.71	21.00	20.71	20.80
2362	NASDAQ	UNB	Mon, Apr 22, 2013	20.56	20.75	20.56	20.73
2361	NASDAQ	UNB	Fri, Apr 19, 2013	20.75	20.75	20.52	20.55
2360	NASDAQ	UNB	Wed, Apr 17, 2013	20.50	20.89	20.40	20.74
2359	NASDAQ	UNB	Tue, Apr 16, 2013	20.44	20.49	20.44	20.49
2358	NASDAQ	UNB	Mon, Apr 15, 2013	20.90	20.90	20.40	20.60
2357	NASDAQ	UNB	Fri, Apr 12, 2013	20.95	20.95	20.40	20.88
2356	NASDAQ	UNB	Thu, Apr 11, 2013	20.43	20.43	20.41	20.41
2355	NASDAQ	UNB	Wed, Apr 10, 2013	20.28	20.70	20.28	20.64
2354	NASDAQ	UNB	Tue, Apr 9, 2013	20.21	20.54	20.21	20.36
2353	NASDAQ	UNB	Mon, Apr 8, 2013	20.50	20.60	20.50	20.60
2352	NASDAQ	UNB	Fri, Apr 5, 2013	20.53	20.69	20.50	20.69
2351	NASDAQ	UNB	Thu, Apr 4, 2013	20.50	20.90	20.50	20.55
2350	NASDAQ	UNB	Wed, Apr 3, 2013	20.76	20.90	20.71	20.90
2349	NASDAQ	UNB	Tue, Apr 2, 2013	20.50	20.95	20.40	20.55
2348	NASDAQ	UNB	Mon, Apr 1, 2013	20.40	20.40	20.35	20.39
2347	NASDAQ	UNB	Thu, Mar 28, 2013	20.41	20.50	20.34	20.35
2346	NASDAQ	UNB	Wed, Mar 27, 2013	20.49	20.49	20.02	20.42
2345	NASDAQ	UNB	Tue, Mar 26, 2013	20.50	20.50	20.25	20.30
2344	NASDAQ	UNB	Mon, Mar 25, 2013	20.20	20.50	20.20	20.43
2343	NASDAQ	UNB	Thu, Mar 21, 2013	20.49	20.49	20.20	20.20
2342	NASDAQ	UNB	Wed, Mar 20, 2013	20.13	20.49	19.70	20.21
2341	NASDAQ	UNB	Tue, Mar 19, 2013	20.05	20.21	20.00	20.00
2340	NASDAQ	UNB	Mon, Mar 18, 2013	19.67	20.00	19.70	20.00
2339	NASDAQ	UNB	Fri, Mar 15, 2013	19.95	19.95	19.65	19.65
2338	NASDAQ	UNB	Thu, Mar 14, 2013	19.85	19.85	19.75	19.84
2337	NASDAQ	UNB	Wed, Mar 13, 2013	19.82	19.85	19.80	19.85
2336	NASDAQ	UNB	Tue, Mar 12, 2013	19.95	19.96	19.81	19.85
2335	NASDAQ	UNB	Fri, Mar 8, 2013	19.82	20.00	19.82	20.00
2334	NASDAQ	UNB	Thu, Mar 7, 2013	20.00	20.20	19.85	19.85
2333	NASDAQ	UNB	Wed, Mar 6, 2013	20.44	20.44	19.91	19.93
2332	NASDAQ	UNB	Tue, Mar 5, 2013	20.38	20.38	20.38	20.38
2331	NASDAQ	UNB	Mon, Mar 4, 2013	20.01	20.98	20.00	20.50
2330	NASDAQ	UNB	Fri, Mar 1, 2013	20.05	20.09	20.00	20.00
2329	NASDAQ	UNB	Thu, Feb 28, 2013	20.06	20.24	20.06	20.07
2328	NASDAQ	UNB	Wed, Feb 27, 2013	20.07	20.20	20.00	20.00
2327	NASDAQ	UNB	Tue, Feb 26, 2013	20.05	21.33	20.04	20.04
2326	NASDAQ	UNB	Mon, Feb 25, 2013	20.11	20.15	20.11	20.15
2325	NASDAQ	UNB	Fri, Feb 22, 2013	20.00	20.40	20.00	20.13
2324	NASDAQ	UNB	Thu, Feb 21, 2013	20.13	20.19	20.00	20.19
2323	NASDAQ	UNB	Wed, Feb 20, 2013	20.00	21.02	19.99	20.50
2322	NASDAQ	UNB	Tue, Feb 19, 2013	20.25	20.25	19.98	19.99
2321	NASDAQ	UNB	Fri, Feb 15, 2013	19.96	20.15	19.96	20.10
2320	NASDAQ	UNB	Thu, Feb 14, 2013	20.29	20.29	19.95	19.98
2319	NASDAQ	UNB	Wed, Feb 13, 2013	20.27	20.27	20.27	20.27
2318	NASDAQ	UNB	Tue, Feb 12, 2013	19.94	20.01	19.91	19.93
2317	NASDAQ	UNB	Mon, Feb 11, 2013	20.05	20.05	20.05	20.05
2316	NASDAQ	UNB	Fri, Feb 8, 2013	21.49	21.49	20.09	20.55
2315	NASDAQ	UNB	Thu, Feb 7, 2013	20.21	20.22	20.21	20.22
2314	NASDAQ	UNB	Wed, Feb 6, 2013	20.24	20.90	19.91	19.91
2313	NASDAQ	UNB	Tue, Feb 5, 2013	20.25	20.25	20.25	20.25
2312	NASDAQ	UNB	Mon, Feb 4, 2013	20.17	20.24	20.17	20.24
2311	NASDAQ	UNB	Fri, Feb 1, 2013	20.01	20.20	19.98	20.10
2310	NASDAQ	UNB	Thu, Jan 31, 2013	20.20	20.20	20.00	20.18
2309	NASDAQ	UNB	Wed, Jan 30, 2013	20.14	20.20	20.05	20.20
2308	NASDAQ	UNB	Tue, Jan 29, 2013	20.26	20.45	19.70	20.20
2307	NASDAQ	UNB	Mon, Jan 28, 2013	20.56	20.56	19.52	19.52
2306	NASDAQ	UNB	Fri, Jan 25, 2013	19.82	19.82	19.52	19.52
2305	NASDAQ	UNB	Thu, Jan 24, 2013	20.50	20.50	20.05	20.05
2304	NASDAQ	UNB	Wed, Jan 23, 2013	21.19	21.19	20.21	20.60
2303	NASDAQ	UNB	Tue, Jan 22, 2013	19.60	22.15	19.59	20.63
2302	NASDAQ	UNB	Fri, Jan 18, 2013	19.45	19.55	19.45	19.45
2301	NASDAQ	UNB	Thu, Jan 17, 2013	19.40	19.58	19.40	19.41
2300	NASDAQ	UNB	Wed, Jan 16, 2013	19.45	19.45	19.38	19.38
2299	NASDAQ	UNB	Tue, Jan 15, 2013	19.36	19.36	19.36	19.36
2298	NASDAQ	UNB	Mon, Jan 14, 2013	19.45	19.50	19.26	19.26
2297	NASDAQ	UNB	Fri, Jan 11, 2013	19.40	19.41	19.25	19.41
2296	NASDAQ	UNB	Thu, Jan 10, 2013	19.45	19.45	19.41	19.44
2295	NASDAQ	UNB	Wed, Jan 9, 2013	19.45	19.45	19.35	19.44
2294	NASDAQ	UNB	Tue, Jan 8, 2013	19.59	19.59	19.50	19.50
2293	NASDAQ	UNB	Mon, Jan 7, 2013	19.59	19.59	19.50	19.50
2292	NASDAQ	UNB	Fri, Jan 4, 2013	19.51	19.55	19.51	19.51
2291	NASDAQ	UNB	Thu, Jan 3, 2013	19.60	19.60	19.55	19.55
2290	NASDAQ	UNB	Wed, Jan 2, 2013	19.50	19.74	19.50	19.59
2289	NASDAQ	UNB	Mon, Dec 31, 2012	19.53	19.54	19.50	19.54
2288	NASDAQ	UNB	Fri, Dec 28, 2012	19.54	19.64	19.54	19.55
2287	NASDAQ	UNB	Thu, Dec 27, 2012	19.72	19.74	19.60	19.60
2286	NASDAQ	UNB	Wed, Dec 26, 2012	19.65	19.66	19.61	19.61
2285	NASDAQ	UNB	Mon, Dec 24, 2012	19.64	19.70	19.60	19.61
2284	NASDAQ	UNB	Fri, Dec 21, 2012	19.65	19.83	19.61	19.65
2283	NASDAQ	UNB	Thu, Dec 20, 2012	19.80	19.80	19.63	19.64
2282	NASDAQ	UNB	Wed, Dec 19, 2012	19.83	19.83	19.80	19.80
2281	NASDAQ	UNB	Tue, Dec 18, 2012	19.70	19.97	19.70	19.84
2280	NASDAQ	UNB	Mon, Dec 17, 2012	19.90	19.95	19.67	19.77
2279	NASDAQ	UNB	Fri, Dec 14, 2012	19.95	20.00	19.95	20.00
2278	NASDAQ	UNB	Thu, Dec 13, 2012	19.83	19.83	19.71	19.71
2277	NASDAQ	UNB	Wed, Dec 12, 2012	19.81	19.88	19.81	19.85
2276	NASDAQ	UNB	Tue, Dec 11, 2012	19.70	19.77	19.66	19.75
2275	NASDAQ	UNB	Mon, Dec 10, 2012	19.65	19.85	19.64	19.70
2274	NASDAQ	UNB	Fri, Dec 7, 2012	19.66	19.66	19.65	19.65
2273	NASDAQ	UNB	Thu, Dec 6, 2012	19.73	20.00	19.73	19.89
2272	NASDAQ	UNB	Wed, Dec 5, 2012	19.89	19.96	19.67	19.69
2271	NASDAQ	UNB	Tue, Dec 4, 2012	19.87	19.89	19.87	19.89
2270	NASDAQ	UNB	Mon, Dec 3, 2012	19.77	19.77	19.69	19.69
2269	NASDAQ	UNB	Fri, Nov 30, 2012	19.70	19.89	19.70	19.80
2268	NASDAQ	UNB	Wed, Nov 28, 2012	19.61	19.73	19.61	19.61
2267	NASDAQ	UNB	Tue, Nov 27, 2012	19.75	19.75	19.74	19.74
2266	NASDAQ	UNB	Mon, Nov 26, 2012	19.64	19.65	19.60	19.65
2265	NASDAQ	UNB	Tue, Nov 20, 2012	19.75	19.75	19.61	19.70
2264	NASDAQ	UNB	Mon, Nov 19, 2012	19.60	19.72	19.60	19.72
2263	NASDAQ	UNB	Thu, Nov 15, 2012	19.60	19.60	19.60	19.60
2262	NASDAQ	UNB	Wed, Nov 14, 2012	19.68	19.68	19.68	19.68
2261	NASDAQ	UNB	Tue, Nov 13, 2012	19.61	19.61	19.60	19.60
2260	NASDAQ	UNB	Fri, Nov 9, 2012	19.90	19.90	19.90	19.90
2259	NASDAQ	UNB	Thu, Nov 8, 2012	19.95	19.95	19.95	19.95
2258	NASDAQ	UNB	Wed, Nov 7, 2012	19.99	19.99	19.60	19.60
2257	NASDAQ	UNB	Mon, Nov 5, 2012	20.00	20.00	19.98	20.00
2256	NASDAQ	UNB	Wed, Oct 31, 2012	19.60	19.68	19.60	19.68
2255	NASDAQ	UNB	Fri, Oct 26, 2012	19.75	19.75	19.60	19.75
2254	NASDAQ	UNB	Thu, Oct 25, 2012	19.75	19.75	19.75	19.75
2253	NASDAQ	UNB	Wed, Oct 24, 2012	19.99	19.99	19.99	19.99
2252	NASDAQ	UNB	Tue, Oct 23, 2012	19.98	20.00	19.98	20.00
2251	NASDAQ	UNB	Mon, Oct 22, 2012	20.07	20.09	19.99	20.09
2250	NASDAQ	UNB	Fri, Oct 19, 2012	19.85	19.85	19.75	19.82
2249	NASDAQ	UNB	Thu, Oct 18, 2012	19.71	19.71	19.71	19.71
2248	NASDAQ	UNB	Wed, Oct 17, 2012	19.95	19.95	19.60	19.60
2247	NASDAQ	UNB	Tue, Oct 16, 2012	19.81	19.81	19.50	19.50
2246	NASDAQ	UNB	Mon, Oct 15, 2012	19.77	20.00	19.53	20.00
2245	NASDAQ	UNB	Fri, Oct 12, 2012	19.76	19.76	19.76	19.76
2244	NASDAQ	UNB	Thu, Oct 11, 2012	19.54	19.54	19.51	19.51
2243	NASDAQ	UNB	Wed, Oct 10, 2012	19.74	19.74	19.74	19.74
2242	NASDAQ	UNB	Tue, Oct 9, 2012	19.33	19.76	19.30	19.74
2241	NASDAQ	UNB	Mon, Oct 8, 2012	19.36	19.46	19.32	19.46
2240	NASDAQ	UNB	Fri, Oct 5, 2012	19.53	19.53	19.53	19.53
2239	NASDAQ	UNB	Thu, Oct 4, 2012	19.70	19.76	19.30	19.40
2238	NASDAQ	UNB	Wed, Oct 3, 2012	19.30	19.75	19.30	19.75
2237	NASDAQ	UNB	Tue, Oct 2, 2012	19.45	19.45	19.26	19.26
2236	NASDAQ	UNB	Thu, Sep 27, 2012	19.50	19.50	19.50	19.50
2235	NASDAQ	UNB	Wed, Sep 26, 2012	19.50	19.50	19.42	19.45
2234	NASDAQ	UNB	Tue, Sep 25, 2012	19.75	19.75	19.75	19.75
2233	NASDAQ	UNB	Fri, Sep 21, 2012	19.70	19.70	19.70	19.70
2232	NASDAQ	UNB	Thu, Sep 20, 2012	19.65	19.65	19.65	19.65
2231	NASDAQ	UNB	Wed, Sep 19, 2012	19.77	19.77	19.59	19.59
2230	NASDAQ	UNB	Tue, Sep 18, 2012	19.74	19.74	19.74	19.74
2229	NASDAQ	UNB	Mon, Sep 17, 2012	19.75	19.75	19.70	19.70
2228	NASDAQ	UNB	Fri, Sep 14, 2012	19.72	19.72	19.72	19.72
2227	NASDAQ	UNB	Thu, Sep 13, 2012	19.70	19.74	19.70	19.74
2226	NASDAQ	UNB	Wed, Sep 12, 2012	19.70	19.70	19.70	19.70
2225	NASDAQ	UNB	Tue, Sep 11, 2012	19.51	19.70	19.51	19.70
2224	NASDAQ	UNB	Mon, Sep 10, 2012	19.70	19.70	19.70	19.70
2223	NASDAQ	UNB	Fri, Sep 7, 2012	19.66	19.66	19.01	19.51
2222	NASDAQ	UNB	Tue, Sep 4, 2012	19.50	19.50	19.50	19.50
2221	NASDAQ	UNB	Fri, Aug 31, 2012	19.60	19.60	19.60	19.60
2220	NASDAQ	UNB	Thu, Aug 30, 2012	19.71	19.71	19.70	19.70
2219	NASDAQ	UNB	Wed, Aug 29, 2012	19.71	19.71	19.71	19.71
2218	NASDAQ	UNB	Tue, Aug 28, 2012	19.60	19.71	19.60	19.71
2217	NASDAQ	UNB	Mon, Aug 27, 2012	19.60	19.60	19.60	19.60
2216	NASDAQ	UNB	Thu, Aug 23, 2012	19.65	19.65	19.65	19.65
2215	NASDAQ	UNB	Wed, Aug 22, 2012	19.70	19.70	19.70	19.70
2214	NASDAQ	UNB	Tue, Aug 21, 2012	19.80	19.80	19.80	19.80
2213	NASDAQ	UNB	Mon, Aug 20, 2012	19.81	19.81	19.65	19.70
2212	NASDAQ	UNB	Fri, Aug 17, 2012	19.65	19.70	19.65	19.70
2211	NASDAQ	UNB	Thu, Aug 16, 2012	19.75	19.75	19.75	19.75
2210	NASDAQ	UNB	Wed, Aug 15, 2012	19.80	19.80	19.80	19.80
2209	NASDAQ	UNB	Tue, Aug 14, 2012	19.50	19.74	19.07	19.07
2208	NASDAQ	UNB	Mon, Aug 13, 2012	19.69	19.69	19.54	19.54
2207	NASDAQ	UNB	Fri, Aug 10, 2012	19.25	19.80	19.05	19.80
2206	NASDAQ	UNB	Thu, Aug 9, 2012	19.84	19.84	19.30	19.30
2205	NASDAQ	UNB	Wed, Aug 8, 2012	19.76	19.76	19.58	19.58
2204	NASDAQ	UNB	Mon, Aug 6, 2012	19.57	19.77	19.54	19.77
2203	NASDAQ	UNB	Fri, Aug 3, 2012	19.05	19.05	19.05	19.05
2202	NASDAQ	UNB	Thu, Aug 2, 2012	19.10	19.20	19.08	19.20
2201	NASDAQ	UNB	Wed, Aug 1, 2012	19.16	19.16	19.16	19.16
2200	NASDAQ	UNB	Tue, Jul 31, 2012	19.13	19.31	19.11	19.18
2199	NASDAQ	UNB	Mon, Jul 30, 2012	19.25	19.38	18.80	18.80
2198	NASDAQ	UNB	Fri, Jul 27, 2012	20.15	20.15	19.20	19.20
2197	NASDAQ	UNB	Thu, Jul 26, 2012	19.96	20.15	19.96	20.15
2196	NASDAQ	UNB	Wed, Jul 25, 2012	19.84	19.95	19.84	19.89
2195	NASDAQ	UNB	Tue, Jul 24, 2012	19.95	19.95	19.86	19.86
2194	NASDAQ	UNB	Mon, Jul 23, 2012	19.94	19.94	19.89	19.89
2193	NASDAQ	UNB	Fri, Jul 20, 2012	19.35	19.95	19.02	19.94
2192	NASDAQ	UNB	Thu, Jul 19, 2012	19.25	19.25	19.24	19.25
2191	NASDAQ	UNB	Wed, Jul 18, 2012	19.01	19.01	19.01	19.01
2190	NASDAQ	UNB	Tue, Jul 17, 2012	19.24	19.50	19.24	19.25
2189	NASDAQ	UNB	Mon, Jul 16, 2012	19.13	19.24	19.01	19.19
2188	NASDAQ	UNB	Fri, Jul 13, 2012	19.18	19.18	19.18	19.18
2187	NASDAQ	UNB	Thu, Jul 12, 2012	19.11	19.12	19.11	19.12
2186	NASDAQ	UNB	Tue, Jul 10, 2012	20.13	20.13	19.00	19.00
2185	NASDAQ	UNB	Mon, Jul 9, 2012	19.50	20.19	19.50	19.94
2184	NASDAQ	UNB	Fri, Jul 6, 2012	20.69	20.69	19.75	19.75
2183	NASDAQ	UNB	Thu, Jul 5, 2012	20.58	20.75	20.01	20.12
2182	NASDAQ	UNB	Tue, Jul 3, 2012	19.45	21.00	19.25	21.00
2181	NASDAQ	UNB	Mon, Jul 2, 2012	19.48	19.49	19.00	19.49
2180	NASDAQ	UNB	Fri, Jun 29, 2012	19.20	19.49	19.20	19.49
2179	NASDAQ	UNB	Thu, Jun 28, 2012	19.11	19.17	19.10	19.10
2178	NASDAQ	UNB	Wed, Jun 27, 2012	19.26	19.26	19.14	19.20
2177	NASDAQ	UNB	Tue, Jun 26, 2012	19.15	19.21	19.15	19.21
2176	NASDAQ	UNB	Mon, Jun 25, 2012	19.55	19.90	19.01	19.10
2175	NASDAQ	UNB	Fri, Jun 22, 2012	19.09	19.76	19.07	19.75
2174	NASDAQ	UNB	Thu, Jun 21, 2012	19.04	19.04	19.04	19.04
2173	NASDAQ	UNB	Tue, Jun 19, 2012	19.04	19.04	19.04	19.04
2172	NASDAQ	UNB	Mon, Jun 18, 2012	18.85	19.09	18.76	18.90
2171	NASDAQ	UNB	Fri, Jun 15, 2012	18.90	18.99	18.90	18.97
2170	NASDAQ	UNB	Thu, Jun 14, 2012	18.86	18.93	18.86	18.86
2169	NASDAQ	UNB	Wed, Jun 13, 2012	19.00	19.00	18.85	18.99
2168	NASDAQ	UNB	Tue, Jun 12, 2012	18.95	19.09	18.95	19.00
2167	NASDAQ	UNB	Mon, Jun 11, 2012	18.97	18.97	18.97	18.97
2166	NASDAQ	UNB	Fri, Jun 8, 2012	18.85	19.10	18.82	19.06
2165	NASDAQ	UNB	Thu, Jun 7, 2012	19.00	19.10	18.98	19.00
2164	NASDAQ	UNB	Wed, Jun 6, 2012	19.05	19.10	18.97	19.00
2163	NASDAQ	UNB	Tue, Jun 5, 2012	19.25	19.25	18.81	19.10
2162	NASDAQ	UNB	Mon, Jun 4, 2012	19.25	19.25	18.76	19.25
2161	NASDAQ	UNB	Fri, Jun 1, 2012	18.76	19.31	18.76	19.11
2160	NASDAQ	UNB	Thu, May 31, 2012	18.95	19.14	18.78	18.78
2159	NASDAQ	UNB	Wed, May 30, 2012	19.26	19.26	18.94	19.13
2158	NASDAQ	UNB	Tue, May 29, 2012	19.32	19.32	19.32	19.32
2157	NASDAQ	UNB	Wed, May 23, 2012	18.98	19.13	18.98	19.08
2156	NASDAQ	UNB	Tue, May 22, 2012	18.95	18.95	18.95	18.95
2155	NASDAQ	UNB	Mon, May 21, 2012	18.97	18.97	18.94	18.94
2154	NASDAQ	UNB	Fri, May 18, 2012	19.00	19.00	19.00	19.00
2153	NASDAQ	UNB	Thu, May 17, 2012	18.99	18.99	18.99	18.99
2152	NASDAQ	UNB	Wed, May 16, 2012	18.98	18.98	18.98	18.98
2151	NASDAQ	UNB	Tue, May 15, 2012	18.95	18.95	18.95	18.95
2150	NASDAQ	UNB	Mon, May 14, 2012	18.80	19.18	18.80	19.00
2149	NASDAQ	UNB	Fri, May 11, 2012	18.85	18.85	18.85	18.85
2148	NASDAQ	UNB	Thu, May 10, 2012	19.09	19.12	18.97	18.97
2147	NASDAQ	UNB	Wed, May 9, 2012	19.08	19.08	19.05	19.05
2146	NASDAQ	UNB	Tue, May 8, 2012	19.00	19.14	18.82	18.88
2145	NASDAQ	UNB	Mon, May 7, 2012	19.27	19.27	19.01	19.01
2144	NASDAQ	UNB	Fri, May 4, 2012	19.26	19.29	19.00	19.00
2143	NASDAQ	UNB	Thu, May 3, 2012	19.00	19.26	19.00	19.05
2142	NASDAQ	UNB	Wed, May 2, 2012	18.80	19.15	18.80	19.12
2141	NASDAQ	UNB	Tue, May 1, 2012	18.81	18.81	18.81	18.81
2140	NASDAQ	UNB	Mon, Apr 30, 2012	18.83	19.00	18.83	18.95
2139	NASDAQ	UNB	Fri, Apr 27, 2012	19.31	19.31	18.82	18.86
2138	NASDAQ	UNB	Thu, Apr 26, 2012	18.81	18.85	18.80	18.81
2137	NASDAQ	UNB	Wed, Apr 25, 2012	18.95	18.96	18.80	18.80
2136	NASDAQ	UNB	Tue, Apr 24, 2012	19.10	19.10	18.95	19.10
2135	NASDAQ	UNB	Mon, Apr 23, 2012	19.00	19.10	19.00	19.10
2134	NASDAQ	UNB	Fri, Apr 20, 2012	19.00	19.00	18.92	18.95
2133	NASDAQ	UNB	Wed, Apr 18, 2012	19.05	19.05	19.05	19.05
2132	NASDAQ	UNB	Tue, Apr 17, 2012	18.96	18.96	18.96	18.96
2131	NASDAQ	UNB	Mon, Apr 16, 2012	19.00	19.04	18.89	19.04
2130	NASDAQ	UNB	Thu, Apr 12, 2012	18.92	19.00	18.90	19.00
2129	NASDAQ	UNB	Wed, Apr 11, 2012	18.78	18.78	18.75	18.75
2128	NASDAQ	UNB	Tue, Apr 10, 2012	18.90	18.95	18.77	18.79
2127	NASDAQ	UNB	Mon, Apr 9, 2012	19.00	19.00	18.95	18.95
2126	NASDAQ	UNB	Thu, Apr 5, 2012	19.00	19.10	19.00	19.10
2125	NASDAQ	UNB	Tue, Apr 3, 2012	19.05	19.05	19.05	19.05
2124	NASDAQ	UNB	Mon, Apr 2, 2012	19.20	19.20	19.00	19.00
2123	NASDAQ	UNB	Wed, Mar 28, 2012	19.20	19.20	19.20	19.20
2122	NASDAQ	UNB	Mon, Mar 26, 2012	19.20	19.20	19.10	19.19
2121	NASDAQ	UNB	Fri, Mar 23, 2012	19.19	19.20	19.18	19.20
2120	NASDAQ	UNB	Thu, Mar 22, 2012	19.27	19.27	19.18	19.20
2119	NASDAQ	UNB	Tue, Mar 20, 2012	19.20	19.20	19.11	19.11
2118	NASDAQ	UNB	Mon, Mar 19, 2012	19.25	19.25	19.22	19.25
2117	NASDAQ	UNB	Fri, Mar 16, 2012	19.20	19.24	19.20	19.20
2116	NASDAQ	UNB	Thu, Mar 15, 2012	19.24	19.24	19.24	19.24
2115	NASDAQ	UNB	Wed, Mar 14, 2012	19.29	19.30	19.25	19.25
2114	NASDAQ	UNB	Tue, Mar 13, 2012	19.24	19.31	19.15	19.15
2113	NASDAQ	UNB	Mon, Mar 12, 2012	19.15	19.30	19.14	19.30
2112	NASDAQ	UNB	Fri, Mar 9, 2012	19.24	19.24	19.03	19.07
2111	NASDAQ	UNB	Thu, Mar 8, 2012	19.30	19.30	19.10	19.10
2110	NASDAQ	UNB	Wed, Mar 7, 2012	19.25	19.25	19.10	19.16
2109	NASDAQ	UNB	Tue, Mar 6, 2012	19.30	19.30	19.10	19.10
2108	NASDAQ	UNB	Fri, Mar 2, 2012	19.25	19.39	19.25	19.39
2107	NASDAQ	UNB	Thu, Mar 1, 2012	19.11	19.11	19.10	19.10
2106	NASDAQ	UNB	Wed, Feb 29, 2012	19.40	19.40	19.05	19.08
2105	NASDAQ	UNB	Tue, Feb 28, 2012	19.11	19.11	19.11	19.11
2104	NASDAQ	UNB	Mon, Feb 27, 2012	19.37	19.38	19.24	19.24
2103	NASDAQ	UNB	Fri, Feb 24, 2012	19.13	19.13	19.10	19.10
2102	NASDAQ	UNB	Thu, Feb 23, 2012	19.19	19.20	19.19	19.20
2101	NASDAQ	UNB	Wed, Feb 22, 2012	19.10	19.11	19.10	19.11
2100	NASDAQ	UNB	Tue, Feb 21, 2012	19.18	19.18	19.18	19.18
2099	NASDAQ	UNB	Fri, Feb 17, 2012	19.20	19.20	19.20	19.20
2098	NASDAQ	UNB	Wed, Feb 15, 2012	19.01	19.11	19.01	19.10
2097	NASDAQ	UNB	Tue, Feb 14, 2012	19.18	19.20	19.18	19.19
2096	NASDAQ	UNB	Fri, Feb 10, 2012	19.40	19.40	19.20	19.25
2095	NASDAQ	UNB	Thu, Feb 9, 2012	19.40	19.40	19.01	19.24
2094	NASDAQ	UNB	Mon, Feb 6, 2012	19.05	19.25	19.05	19.25
2093	NASDAQ	UNB	Tue, Jan 31, 2012	19.30	19.30	19.30	19.30
2092	NASDAQ	UNB	Mon, Jan 30, 2012	19.32	19.32	19.32	19.32
2091	NASDAQ	UNB	Wed, Jan 25, 2012	19.50	19.50	19.46	19.50
2090	NASDAQ	UNB	Tue, Jan 24, 2012	19.10	19.13	19.10	19.10
2089	NASDAQ	UNB	Mon, Jan 23, 2012	19.47	19.47	19.10	19.10
2088	NASDAQ	UNB	Fri, Jan 20, 2012	18.76	19.25	18.76	19.25
2087	NASDAQ	UNB	Thu, Jan 19, 2012	18.90	18.90	18.70	18.71
2086	NASDAQ	UNB	Wed, Jan 18, 2012	18.92	18.92	18.90	18.90
2085	NASDAQ	UNB	Tue, Jan 17, 2012	18.75	18.75	18.75	18.75
2084	NASDAQ	UNB	Fri, Jan 13, 2012	18.76	19.15	18.76	19.15
2083	NASDAQ	UNB	Thu, Jan 12, 2012	19.50	20.00	18.56	18.74
2082	NASDAQ	UNB	Wed, Jan 11, 2012	18.85	19.50	18.85	19.44
2081	NASDAQ	UNB	Mon, Jan 9, 2012	19.02	19.55	19.02	19.55
2080	NASDAQ	UNB	Wed, Jan 4, 2012	20.00	20.00	19.00	19.01
2079	NASDAQ	UNB	Tue, Jan 3, 2012	19.03	19.31	18.80	19.00
2078	NASDAQ	UNB	Fri, Dec 30, 2011	19.00	19.04	19.00	19.04
2077	NASDAQ	UNB	Wed, Dec 28, 2011	18.91	18.91	18.85	18.90
2076	NASDAQ	UNB	Fri, Dec 23, 2011	18.60	18.91	18.32	18.81
2075	NASDAQ	UNB	Thu, Dec 22, 2011	18.91	18.91	18.22	18.22
2074	NASDAQ	UNB	Wed, Dec 21, 2011	18.97	18.97	18.96	18.96
2073	NASDAQ	UNB	Tue, Dec 20, 2011	18.11	18.90	18.11	18.80
2072	NASDAQ	UNB	Fri, Dec 16, 2011	18.80	18.90	18.80	18.90
2071	NASDAQ	UNB	Thu, Dec 15, 2011	19.00	19.00	18.80	18.86
2070	NASDAQ	UNB	Wed, Dec 14, 2011	18.94	18.96	18.90	18.96
2069	NASDAQ	UNB	Tue, Dec 13, 2011	18.85	18.85	18.85	18.85
2068	NASDAQ	UNB	Mon, Dec 12, 2011	18.93	18.93	18.83	18.83
2067	NASDAQ	UNB	Thu, Dec 8, 2011	18.98	18.98	18.98	18.98
2066	NASDAQ	UNB	Mon, Dec 5, 2011	18.82	18.82	18.82	18.82
2065	NASDAQ	UNB	Thu, Dec 1, 2011	18.99	18.99	18.75	18.94
2064	NASDAQ	UNB	Wed, Nov 30, 2011	18.85	18.88	18.85	18.88
2063	NASDAQ	UNB	Tue, Nov 29, 2011	18.85	18.85	18.85	18.85
2062	NASDAQ	UNB	Mon, Nov 28, 2011	18.88	18.88	18.88	18.88
2061	NASDAQ	UNB	Fri, Nov 25, 2011	19.04	19.04	19.04	19.04
2060	NASDAQ	UNB	Wed, Nov 23, 2011	19.03	19.03	18.90	18.90
2059	NASDAQ	UNB	Tue, Nov 22, 2011	19.00	19.02	18.85	18.85
2058	NASDAQ	UNB	Fri, Nov 18, 2011	19.18	19.18	19.00	19.00
2057	NASDAQ	UNB	Thu, Nov 17, 2011	19.06	19.06	19.06	19.06
2056	NASDAQ	UNB	Wed, Nov 16, 2011	19.00	19.00	19.00	19.00
2055	NASDAQ	UNB	Tue, Nov 15, 2011	18.92	18.99	18.92	18.99
2054	NASDAQ	UNB	Mon, Nov 14, 2011	18.95	19.54	18.95	19.17
2053	NASDAQ	UNB	Fri, Nov 11, 2011	19.41	19.48	19.06	19.11
2052	NASDAQ	UNB	Thu, Nov 10, 2011	19.21	19.21	18.98	18.98
2051	NASDAQ	UNB	Wed, Nov 9, 2011	19.09	19.10	19.00	19.00
2050	NASDAQ	UNB	Tue, Nov 8, 2011	19.15	19.15	19.04	19.04
2049	NASDAQ	UNB	Mon, Nov 7, 2011	19.18	19.18	19.13	19.13
2048	NASDAQ	UNB	Fri, Nov 4, 2011	19.07	19.07	19.04	19.05
2047	NASDAQ	UNB	Thu, Nov 3, 2011	19.02	19.02	19.00	19.00
2046	NASDAQ	UNB	Tue, Nov 1, 2011	18.82	19.74	18.82	18.83
2045	NASDAQ	UNB	Mon, Oct 31, 2011	19.20	19.20	19.16	19.16
2044	NASDAQ	UNB	Fri, Oct 28, 2011	19.80	19.80	19.01	19.26
2043	NASDAQ	UNB	Thu, Oct 27, 2011	19.60	19.60	18.75	18.81
2042	NASDAQ	UNB	Wed, Oct 26, 2011	19.51	19.51	19.10	19.11
2041	NASDAQ	UNB	Tue, Oct 25, 2011	19.73	19.73	19.73	19.73
2040	NASDAQ	UNB	Mon, Oct 24, 2011	19.30	19.35	19.30	19.35
2039	NASDAQ	UNB	Fri, Oct 21, 2011	19.30	19.30	19.30	19.30
2038	NASDAQ	UNB	Thu, Oct 20, 2011	19.30	19.30	19.30	19.30
2037	NASDAQ	UNB	Wed, Oct 19, 2011	19.05	19.20	19.05	19.20
2036	NASDAQ	UNB	Tue, Oct 18, 2011	19.50	19.60	19.50	19.50
2035	NASDAQ	UNB	Mon, Oct 17, 2011	19.70	19.70	19.50	19.51
2034	NASDAQ	UNB	Fri, Oct 14, 2011	19.76	19.78	19.70	19.73
2033	NASDAQ	UNB	Thu, Oct 13, 2011	19.59	19.80	19.59	19.80
2032	NASDAQ	UNB	Wed, Oct 12, 2011	19.75	19.75	19.50	19.50
2031	NASDAQ	UNB	Tue, Oct 11, 2011	19.49	19.50	19.15	19.50
2030	NASDAQ	UNB	Mon, Oct 10, 2011	19.80	19.80	19.80	19.80
2029	NASDAQ	UNB	Fri, Oct 7, 2011	19.70	19.70	19.70	19.70
2028	NASDAQ	UNB	Thu, Oct 6, 2011	19.63	19.65	19.52	19.65
2027	NASDAQ	UNB	Wed, Oct 5, 2011	19.50	19.50	19.50	19.50
2026	NASDAQ	UNB	Tue, Oct 4, 2011	19.55	19.55	19.55	19.55
2025	NASDAQ	UNB	Mon, Oct 3, 2011	19.67	19.67	19.50	19.50
2024	NASDAQ	UNB	Fri, Sep 30, 2011	19.80	19.80	19.50	19.50
2023	NASDAQ	UNB	Thu, Sep 29, 2011	19.70	19.70	19.52	19.59
2022	NASDAQ	UNB	Wed, Sep 28, 2011	19.50	19.65	19.50	19.51
2021	NASDAQ	UNB	Tue, Sep 27, 2011	19.60	19.60	19.00	19.00
2020	NASDAQ	UNB	Mon, Sep 26, 2011	19.50	19.51	19.50	19.51
2019	NASDAQ	UNB	Fri, Sep 23, 2011	19.48	19.48	19.48	19.48
2018	NASDAQ	UNB	Thu, Sep 22, 2011	19.52	19.52	19.00	19.00
2017	NASDAQ	UNB	Wed, Sep 21, 2011	19.50	19.60	19.50	19.60
2016	NASDAQ	UNB	Mon, Sep 19, 2011	19.51	19.55	19.50	19.50
2015	NASDAQ	UNB	Thu, Sep 15, 2011	19.35	19.50	19.35	19.50
2014	NASDAQ	UNB	Wed, Sep 14, 2011	19.27	19.27	19.27	19.27
2013	NASDAQ	UNB	Mon, Sep 12, 2011	19.50	19.50	19.00	19.46
2012	NASDAQ	UNB	Fri, Sep 9, 2011	19.40	19.49	19.40	19.49
2011	NASDAQ	UNB	Thu, Sep 8, 2011	19.45	19.50	19.40	19.50
2010	NASDAQ	UNB	Wed, Sep 7, 2011	19.61	19.61	19.40	19.41
2009	NASDAQ	UNB	Tue, Sep 6, 2011	18.83	19.35	18.83	19.30
2008	NASDAQ	UNB	Fri, Sep 2, 2011	19.22	19.22	18.79	18.79
2007	NASDAQ	UNB	Thu, Sep 1, 2011	19.68	19.68	19.57	19.57
2006	NASDAQ	UNB	Wed, Aug 31, 2011	19.50	19.50	19.50	19.50
2005	NASDAQ	UNB	Tue, Aug 30, 2011	19.60	19.60	19.50	19.60
2004	NASDAQ	UNB	Fri, Aug 26, 2011	19.51	19.62	19.50	19.60
2003	NASDAQ	UNB	Thu, Aug 25, 2011	19.70	19.70	19.51	19.51
2002	NASDAQ	UNB	Wed, Aug 24, 2011	19.69	19.70	19.69	19.70
2001	NASDAQ	UNB	Tue, Aug 23, 2011	19.69	19.69	19.69	19.69
2000	NASDAQ	UNB	Mon, Aug 22, 2011	19.70	19.70	19.65	19.65
1999	NASDAQ	UNB	Fri, Aug 19, 2011	19.66	19.66	19.51	19.65
1998	NASDAQ	UNB	Thu, Aug 18, 2011	19.60	19.69	19.50	19.50
1997	NASDAQ	UNB	Wed, Aug 17, 2011	19.70	19.70	19.50	19.50
1996	NASDAQ	UNB	Tue, Aug 16, 2011	19.60	19.60	19.59	19.59
1995	NASDAQ	UNB	Mon, Aug 15, 2011	19.70	19.70	19.50	19.59
1994	NASDAQ	UNB	Fri, Aug 12, 2011	19.70	19.70	19.50	19.51
1993	NASDAQ	UNB	Thu, Aug 11, 2011	19.70	19.70	19.70	19.70
1992	NASDAQ	UNB	Wed, Aug 10, 2011	19.80	19.80	19.50	19.73
1991	NASDAQ	UNB	Tue, Aug 9, 2011	19.79	19.80	18.75	19.80
1990	NASDAQ	UNB	Mon, Aug 8, 2011	19.79	19.79	19.50	19.50
1989	NASDAQ	UNB	Fri, Aug 5, 2011	19.00	19.74	19.00	19.70
1988	NASDAQ	UNB	Thu, Aug 4, 2011	19.24	19.50	19.24	19.25
1987	NASDAQ	UNB	Wed, Aug 3, 2011	19.50	19.54	19.50	19.50
1986	NASDAQ	UNB	Tue, Aug 2, 2011	19.70	19.70	19.70	19.70
1985	NASDAQ	UNB	Mon, Aug 1, 2011	19.50	19.81	19.50	19.80
1984	NASDAQ	UNB	Fri, Jul 29, 2011	19.01	19.01	19.01	19.01
1983	NASDAQ	UNB	Thu, Jul 28, 2011	19.55	19.55	19.55	19.55
1982	NASDAQ	UNB	Wed, Jul 27, 2011	19.51	19.51	19.51	19.51
1981	NASDAQ	UNB	Tue, Jul 26, 2011	19.70	19.70	19.52	19.52
1980	NASDAQ	UNB	Mon, Jul 25, 2011	19.55	19.55	19.50	19.50
1979	NASDAQ	UNB	Fri, Jul 22, 2011	19.54	19.54	19.50	19.50
1978	NASDAQ	UNB	Thu, Jul 21, 2011	19.60	19.72	19.60	19.72
1977	NASDAQ	UNB	Wed, Jul 20, 2011	19.57	19.70	19.50	19.50
1976	NASDAQ	UNB	Tue, Jul 19, 2011	19.55	19.95	19.55	19.80
1975	NASDAQ	UNB	Wed, Jul 13, 2011	19.94	19.94	19.83	19.85
1974	NASDAQ	UNB	Tue, Jul 12, 2011	19.50	19.55	19.50	19.55
1973	NASDAQ	UNB	Mon, Jul 11, 2011	19.54	19.54	19.54	19.54
1972	NASDAQ	UNB	Thu, Jul 7, 2011	19.78	19.82	19.78	19.82
1971	NASDAQ	UNB	Wed, Jul 6, 2011	19.53	19.85	19.53	19.85
1970	NASDAQ	UNB	Tue, Jul 5, 2011	19.99	19.99	19.59	19.59
1969	NASDAQ	UNB	Thu, Jun 30, 2011	19.51	19.51	19.50	19.50
1968	NASDAQ	UNB	Tue, Jun 28, 2011	19.50	19.54	19.50	19.50
1967	NASDAQ	UNB	Fri, Jun 24, 2011	19.52	19.52	19.52	19.52
1966	NASDAQ	UNB	Thu, Jun 23, 2011	19.95	19.96	19.74	19.83
1965	NASDAQ	UNB	Wed, Jun 22, 2011	19.90	19.90	19.90	19.90
1964	NASDAQ	UNB	Tue, Jun 21, 2011	19.55	19.55	19.55	19.55
1963	NASDAQ	UNB	Fri, Jun 17, 2011	20.00	20.00	19.54	19.54
1962	NASDAQ	UNB	Thu, Jun 16, 2011	19.56	19.84	19.55	19.84
1961	NASDAQ	UNB	Wed, Jun 15, 2011	19.95	19.95	19.76	19.76
1960	NASDAQ	UNB	Tue, Jun 14, 2011	20.00	20.00	19.50	19.50
1959	NASDAQ	UNB	Mon, Jun 13, 2011	19.80	19.85	19.69	19.85
1958	NASDAQ	UNB	Fri, Jun 10, 2011	20.00	20.00	19.97	19.97
1957	NASDAQ	UNB	Wed, Jun 8, 2011	19.58	19.58	19.58	19.58
1956	NASDAQ	UNB	Mon, Jun 6, 2011	20.00	20.00	19.75	19.75
1955	NASDAQ	UNB	Fri, Jun 3, 2011	19.80	19.80	19.78	19.80
1954	NASDAQ	UNB	Wed, Jun 1, 2011	19.81	19.89	19.81	19.85
1953	NASDAQ	UNB	Tue, May 31, 2011	19.65	19.99	19.53	19.53
1952	NASDAQ	UNB	Fri, May 27, 2011	19.96	19.98	19.59	19.64
1951	NASDAQ	UNB	Thu, May 26, 2011	19.53	19.94	19.53	19.79
1950	NASDAQ	UNB	Wed, May 25, 2011	19.52	19.52	19.52	19.52
1949	NASDAQ	UNB	Mon, May 23, 2011	19.70	19.90	19.54	19.54
1948	NASDAQ	UNB	Fri, May 20, 2011	19.51	19.51	19.50	19.50
1947	NASDAQ	UNB	Wed, May 18, 2011	19.56	19.70	19.60	19.60
1946	NASDAQ	UNB	Tue, May 17, 2011	19.68	19.50	19.50	19.50
1945	NASDAQ	UNB	Fri, May 13, 2011	20.00	20.00	19.98	19.98
1944	NASDAQ	UNB	Thu, May 12, 2011	19.75	19.75	19.74	19.75
1943	NASDAQ	UNB	Wed, May 11, 2011	19.50	19.20	19.20	19.20
1942	NASDAQ	UNB	Mon, May 9, 2011	19.45	19.45	19.20	19.20
1941	NASDAQ	UNB	Tue, May 3, 2011	19.50	19.50	19.50	19.50
1940	NASDAQ	UNB	Mon, May 2, 2011	19.51	19.51	19.51	19.51
1939	NASDAQ	UNB	Thu, Apr 28, 2011	19.52	19.52	19.50	19.50
1938	NASDAQ	UNB	Tue, Apr 26, 2011	19.50	19.50	19.50	19.50
1937	NASDAQ	UNB	Mon, Apr 25, 2011	19.10	20.00	19.09	20.00
1936	NASDAQ	UNB	Thu, Apr 21, 2011	19.01	19.01	19.01	19.01
1935	NASDAQ	UNB	Wed, Apr 20, 2011	19.00	19.01	19.00	19.01
1934	NASDAQ	UNB	Tue, Apr 19, 2011	19.17	19.17	19.00	19.00
1933	NASDAQ	UNB	Mon, Apr 18, 2011	19.00	19.00	18.80	18.98
1932	NASDAQ	UNB	Wed, Apr 13, 2011	19.00	19.00	19.00	19.00
1931	NASDAQ	UNB	Tue, Apr 12, 2011	19.20	19.20	19.01	19.01
1930	NASDAQ	UNB	Fri, Apr 8, 2011	19.03	19.03	19.00	19.00
1929	NASDAQ	UNB	Wed, Apr 6, 2011	19.23	19.25	19.14	19.15
1928	NASDAQ	UNB	Fri, Apr 1, 2011	19.02	19.05	19.02	19.05
1927	NASDAQ	UNB	Thu, Mar 31, 2011	19.11	19.20	19.04	19.04
1926	NASDAQ	UNB	Wed, Mar 30, 2011	19.01	19.18	19.00	19.18
1925	NASDAQ	UNB	Tue, Mar 29, 2011	19.13	19.13	19.00	19.00
1924	NASDAQ	UNB	Mon, Mar 28, 2011	19.00	19.04	19.00	19.00
1923	NASDAQ	UNB	Fri, Mar 25, 2011	19.21	19.13	19.00	19.13
1922	NASDAQ	UNB	Wed, Mar 23, 2011	19.25	19.25	19.25	19.25
1921	NASDAQ	UNB	Tue, Mar 22, 2011	19.01	19.12	19.00	19.01
1920	NASDAQ	UNB	Mon, Mar 21, 2011	19.01	19.14	19.00	19.14
1919	NASDAQ	UNB	Fri, Mar 18, 2011	19.15	19.24	18.75	18.75
1918	NASDAQ	UNB	Thu, Mar 17, 2011	19.23	19.23	19.13	19.15
1917	NASDAQ	UNB	Wed, Mar 16, 2011	19.00	19.13	19.00	19.13
1916	NASDAQ	UNB	Tue, Mar 15, 2011	19.07	19.07	19.00	19.04
1915	NASDAQ	UNB	Mon, Mar 14, 2011	19.01	19.01	19.00	19.00
1914	NASDAQ	UNB	Fri, Mar 11, 2011	19.05	19.05	19.05	19.05
1913	NASDAQ	UNB	Thu, Mar 10, 2011	19.25	19.25	19.00	19.00
1912	NASDAQ	UNB	Wed, Mar 9, 2011	19.00	19.00	19.00	19.00
1911	NASDAQ	UNB	Tue, Mar 8, 2011	19.20	19.20	19.10	19.15
1910	NASDAQ	UNB	Fri, Mar 4, 2011	19.25	19.25	19.10	19.10
1909	NASDAQ	UNB	Thu, Mar 3, 2011	19.55	19.63	19.19	19.25
1908	NASDAQ	UNB	Wed, Mar 2, 2011	19.10	19.10	19.10	19.10
1907	NASDAQ	UNB	Mon, Feb 28, 2011	19.99	20.00	19.00	19.00
1906	NASDAQ	UNB	Fri, Feb 25, 2011	19.00	19.03	19.00	19.00
1905	NASDAQ	UNB	Thu, Feb 24, 2011	19.00	19.05	19.00	19.05
1904	NASDAQ	UNB	Wed, Feb 23, 2011	19.00	19.18	19.00	19.18
1903	NASDAQ	UNB	Fri, Feb 18, 2011	19.12	19.24	19.11	19.15
1902	NASDAQ	UNB	Wed, Feb 16, 2011	19.60	20.00	19.09	19.10
1901	NASDAQ	UNB	Tue, Feb 15, 2011	19.19	20.05	19.19	19.59
1900	NASDAQ	UNB	Mon, Feb 14, 2011	19.06	20.17	19.06	19.29
1899	NASDAQ	UNB	Fri, Feb 11, 2011	19.54	20.20	19.00	19.00
1898	NASDAQ	UNB	Thu, Feb 10, 2011	22.39	22.39	19.00	19.16
1897	NASDAQ	UNB	Wed, Feb 9, 2011	18.93	19.00	18.80	19.00
1896	NASDAQ	UNB	Tue, Feb 8, 2011	18.52	18.80	18.52	18.80
1895	NASDAQ	UNB	Mon, Feb 7, 2011	18.77	18.77	18.50	18.75
1894	NASDAQ	UNB	Fri, Feb 4, 2011	18.51	18.60	18.50	18.50
1893	NASDAQ	UNB	Thu, Feb 3, 2011	18.50	18.51	18.50	18.50
1892	NASDAQ	UNB	Tue, Feb 1, 2011	18.99	18.99	18.20	18.20
1891	NASDAQ	UNB	Mon, Jan 31, 2011	18.05	19.00	18.05	18.16
1890	NASDAQ	UNB	Fri, Jan 28, 2011	18.99	18.99	18.99	18.99
1889	NASDAQ	UNB	Thu, Jan 27, 2011	18.11	18.35	18.10	18.35
1888	NASDAQ	UNB	Tue, Jan 25, 2011	18.19	19.00	18.19	18.49
1887	NASDAQ	UNB	Mon, Jan 24, 2011	18.15	18.15	18.05	18.05
1886	NASDAQ	UNB	Fri, Jan 21, 2011	18.18	18.19	18.18	18.19
1885	NASDAQ	UNB	Thu, Jan 20, 2011	18.03	18.03	18.00	18.02
1884	NASDAQ	UNB	Tue, Jan 18, 2011	18.00	18.18	18.00	18.18
1883	NASDAQ	UNB	Fri, Jan 14, 2011	18.10	18.19	18.10	18.19
1882	NASDAQ	UNB	Thu, Jan 13, 2011	18.00	18.18	18.00	18.10
1881	NASDAQ	UNB	Wed, Jan 12, 2011	18.10	18.10	18.00	18.00
1880	NASDAQ	UNB	Mon, Jan 10, 2011	18.10	18.19	18.10	18.19
1879	NASDAQ	UNB	Fri, Jan 7, 2011	17.96	18.19	17.95	18.19
1878	NASDAQ	UNB	Wed, Jan 5, 2011	18.00	18.00	17.95	17.95
1877	NASDAQ	UNB	Tue, Jan 4, 2011	18.00	18.00	17.95	17.99
1876	NASDAQ	UNB	Mon, Jan 3, 2011	18.19	18.19	17.95	17.95
1875	NASDAQ	UNB	Fri, Dec 31, 2010	18.19	18.19	18.19	18.19
1874	NASDAQ	UNB	Thu, Dec 30, 2010	18.00	18.00	17.91	17.91
1873	NASDAQ	UNB	Wed, Dec 29, 2010	17.97	17.97	17.97	17.97
1872	NASDAQ	UNB	Tue, Dec 28, 2010	17.91	17.95	17.91	17.95
1871	NASDAQ	UNB	Thu, Dec 23, 2010	18.14	18.15	18.14	18.15
1870	NASDAQ	UNB	Wed, Dec 22, 2010	18.19	18.19	17.94	17.94
1869	NASDAQ	UNB	Tue, Dec 21, 2010	18.19	18.19	18.17	18.17
1868	NASDAQ	UNB	Mon, Dec 20, 2010	17.85	17.85	17.85	17.85
1867	NASDAQ	UNB	Fri, Dec 17, 2010	18.09	18.18	18.09	18.18
1866	NASDAQ	UNB	Thu, Dec 16, 2010	17.80	18.01	17.80	18.01
1865	NASDAQ	UNB	Wed, Dec 15, 2010	17.85	18.10	17.76	17.76
1864	NASDAQ	UNB	Tue, Dec 14, 2010	17.99	18.00	17.99	18.00
1863	NASDAQ	UNB	Mon, Dec 13, 2010	17.80	17.80	17.80	17.80
1862	NASDAQ	UNB	Fri, Dec 10, 2010	18.18	18.18	18.10	18.18
1861	NASDAQ	UNB	Thu, Dec 9, 2010	17.77	17.95	17.77	17.94
1860	NASDAQ	UNB	Wed, Dec 8, 2010	17.80	18.20	17.80	18.20
1859	NASDAQ	UNB	Tue, Dec 7, 2010	18.00	18.00	18.00	18.00
1858	NASDAQ	UNB	Mon, Dec 6, 2010	18.09	18.09	18.00	18.00
1857	NASDAQ	UNB	Fri, Dec 3, 2010	17.80	18.18	17.80	18.18
1856	NASDAQ	UNB	Thu, Dec 2, 2010	17.73	17.80	17.73	17.73
1855	NASDAQ	UNB	Mon, Nov 29, 2010	18.20	18.20	18.00	18.00
1854	NASDAQ	UNB	Fri, Nov 26, 2010	18.00	18.16	18.00	18.16
1853	NASDAQ	UNB	Wed, Nov 24, 2010	18.00	18.11	17.87	17.88
1852	NASDAQ	UNB	Tue, Nov 23, 2010	18.15	18.15	18.13	18.15
1851	NASDAQ	UNB	Mon, Nov 22, 2010	18.12	18.18	17.88	18.18
1850	NASDAQ	UNB	Thu, Nov 18, 2010	18.15	18.15	18.15	18.15
1849	NASDAQ	UNB	Wed, Nov 17, 2010	18.00	18.00	18.00	18.00
1848	NASDAQ	UNB	Tue, Nov 16, 2010	18.15	18.15	18.15	18.15
1847	NASDAQ	UNB	Mon, Nov 15, 2010	18.00	18.15	18.00	18.15
1846	NASDAQ	UNB	Thu, Nov 11, 2010	18.20	18.20	18.18	18.18
1845	NASDAQ	UNB	Wed, Nov 10, 2010	18.20	18.20	18.05	18.05
1844	NASDAQ	UNB	Tue, Nov 9, 2010	18.04	18.18	18.00	18.00
1843	NASDAQ	UNB	Mon, Nov 8, 2010	18.16	18.20	18.04	18.18
1842	NASDAQ	UNB	Fri, Nov 5, 2010	18.19	18.19	18.00	18.00
1841	NASDAQ	UNB	Tue, Nov 2, 2010	18.00	18.00	18.00	18.00
1840	NASDAQ	UNB	Mon, Nov 1, 2010	18.20	18.20	18.20	18.20
1839	NASDAQ	UNB	Thu, Oct 28, 2010	18.18	18.18	18.18	18.18
1838	NASDAQ	UNB	Wed, Oct 27, 2010	17.92	18.25	17.90	18.17
1837	NASDAQ	UNB	Tue, Oct 26, 2010	18.11	18.13	18.10	18.13
1836	NASDAQ	UNB	Mon, Oct 25, 2010	18.14	18.15	18.14	18.15
1835	NASDAQ	UNB	Fri, Oct 22, 2010	18.01	18.01	18.01	18.01
1834	NASDAQ	UNB	Wed, Oct 20, 2010	18.20	18.20	18.00	18.00
1833	NASDAQ	UNB	Tue, Oct 19, 2010	18.00	18.15	18.00	18.15
1832	NASDAQ	UNB	Mon, Oct 18, 2010	18.00	18.00	18.00	18.00
1831	NASDAQ	UNB	Fri, Oct 15, 2010	17.95	18.20	17.95	18.00
1830	NASDAQ	UNB	Thu, Oct 14, 2010	18.25	18.25	18.25	18.25
1829	NASDAQ	UNB	Tue, Oct 12, 2010	18.06	18.13	17.98	17.98
1828	NASDAQ	UNB	Mon, Oct 11, 2010	18.04	18.04	17.95	17.95
1827	NASDAQ	UNB	Fri, Oct 8, 2010	18.25	18.25	18.10	18.10
1826	NASDAQ	UNB	Thu, Oct 7, 2010	18.16	18.20	18.15	18.20
1825	NASDAQ	UNB	Wed, Oct 6, 2010	18.19	18.20	18.11	18.15
1824	NASDAQ	UNB	Tue, Oct 5, 2010	18.20	18.20	18.00	18.00
1823	NASDAQ	UNB	Mon, Oct 4, 2010	18.02	18.02	18.02	18.02
1822	NASDAQ	UNB	Fri, Oct 1, 2010	18.01	18.05	18.01	18.05
1821	NASDAQ	UNB	Thu, Sep 30, 2010	18.02	18.03	18.02	18.02
1820	NASDAQ	UNB	Wed, Sep 29, 2010	18.00	18.20	18.00	18.05
1819	NASDAQ	UNB	Tue, Sep 28, 2010	18.00	18.09	18.00	18.09
1818	NASDAQ	UNB	Mon, Sep 27, 2010	18.19	18.19	17.81	17.97
1817	NASDAQ	UNB	Fri, Sep 24, 2010	17.95	18.00	17.95	18.00
1816	NASDAQ	UNB	Tue, Sep 21, 2010	18.00	18.00	18.00	18.00
1815	NASDAQ	UNB	Mon, Sep 20, 2010	18.00	18.00	18.00	18.00
1814	NASDAQ	UNB	Wed, Sep 15, 2010	18.00	18.00	18.00	18.00
1813	NASDAQ	UNB	Mon, Sep 13, 2010	18.00	18.10	18.00	18.07
1812	NASDAQ	UNB	Thu, Sep 9, 2010	17.97	18.00	17.97	18.00
1811	NASDAQ	UNB	Fri, Sep 3, 2010	17.58	17.58	17.55	17.55
1810	NASDAQ	UNB	Thu, Sep 2, 2010	17.82	17.82	17.51	17.60
1809	NASDAQ	UNB	Wed, Sep 1, 2010	17.99	18.00	17.86	17.86
1808	NASDAQ	UNB	Mon, Aug 30, 2010	18.00	18.00	18.00	18.00
1807	NASDAQ	UNB	Tue, Aug 24, 2010	18.00	18.00	18.00	18.00
1806	NASDAQ	UNB	Mon, Aug 23, 2010	18.15	18.15	18.15	18.15
1805	NASDAQ	UNB	Fri, Aug 20, 2010	18.20	18.20	17.65	17.65
1804	NASDAQ	UNB	Thu, Aug 19, 2010	17.75	17.75	17.75	17.75
1803	NASDAQ	UNB	Wed, Aug 18, 2010	17.99	18.01	17.99	18.01
1802	NASDAQ	UNB	Tue, Aug 17, 2010	18.00	18.00	18.00	18.00
1801	NASDAQ	UNB	Fri, Aug 13, 2010	18.00	18.00	17.60	17.96
1800	NASDAQ	UNB	Thu, Aug 12, 2010	18.00	18.00	18.00	18.00
1799	NASDAQ	UNB	Wed, Aug 11, 2010	17.92	17.95	17.60	17.60
1798	NASDAQ	UNB	Mon, Aug 9, 2010	17.89	18.00	17.89	18.00
1797	NASDAQ	UNB	Fri, Aug 6, 2010	17.99	18.00	17.99	18.00
1796	NASDAQ	UNB	Thu, Aug 5, 2010	17.80	17.99	17.60	17.60
1795	NASDAQ	UNB	Tue, Aug 3, 2010	17.55	17.78	17.54	17.78
1794	NASDAQ	UNB	Fri, Jul 30, 2010	18.48	18.48	18.00	18.00
1793	NASDAQ	UNB	Thu, Jul 29, 2010	18.25	18.25	18.25	18.25
1792	NASDAQ	UNB	Tue, Jul 27, 2010	18.00	18.00	18.00	18.00
1791	NASDAQ	UNB	Mon, Jul 26, 2010	18.00	18.00	18.00	18.00
1790	NASDAQ	UNB	Fri, Jul 23, 2010	18.00	18.00	18.00	18.00
1789	NASDAQ	UNB	Thu, Jul 22, 2010	18.00	18.00	18.00	18.00
1788	NASDAQ	UNB	Wed, Jul 21, 2010	18.00	18.00	18.00	18.00
1787	NASDAQ	UNB	Tue, Jul 20, 2010	18.00	18.00	17.98	18.00
1786	NASDAQ	UNB	Mon, Jul 19, 2010	17.80	17.80	17.80	17.80
1785	NASDAQ	UNB	Fri, Jul 16, 2010	17.80	17.80	17.80	17.80
1784	NASDAQ	UNB	Thu, Jul 15, 2010	17.55	17.55	17.50	17.50
1783	NASDAQ	UNB	Wed, Jul 14, 2010	17.75	17.80	17.75	17.80
1782	NASDAQ	UNB	Tue, Jul 13, 2010	17.75	17.75	17.75	17.75
1781	NASDAQ	UNB	Fri, Jul 9, 2010	18.00	18.00	18.00	18.00
1780	NASDAQ	UNB	Thu, Jul 8, 2010	18.00	18.00	18.00	18.00
1779	NASDAQ	UNB	Tue, Jul 6, 2010	17.99	17.99	17.40	17.40
1778	NASDAQ	UNB	Fri, Jul 2, 2010	17.99	17.99	17.99	17.99
1777	NASDAQ	UNB	Wed, Jun 30, 2010	18.24	18.25	18.24	18.25
1776	NASDAQ	UNB	Tue, Jun 29, 2010	18.24	18.25	17.51	17.51
1775	NASDAQ	UNB	Mon, Jun 28, 2010	17.75	18.00	17.75	18.00
1774	NASDAQ	UNB	Thu, Jun 24, 2010	17.74	17.91	17.74	17.91
1773	NASDAQ	UNB	Tue, Jun 22, 2010	17.97	17.97	17.75	17.75
1772	NASDAQ	UNB	Mon, Jun 21, 2010	18.00	18.04	17.95	17.95
1771	NASDAQ	UNB	Fri, Jun 18, 2010	17.75	17.80	17.75	17.80
1770	NASDAQ	UNB	Mon, Jun 14, 2010	17.95	17.95	17.95	17.95
1769	NASDAQ	UNB	Tue, Jun 8, 2010	18.49	18.49	18.49	18.49
1768	NASDAQ	UNB	Fri, May 28, 2010	18.20	18.69	18.01	18.02
1767	NASDAQ	UNB	Tue, May 25, 2010	18.02	18.02	18.02	18.02
1766	NASDAQ	UNB	Mon, May 24, 2010	18.60	18.68	18.53	18.68
1765	NASDAQ	UNB	Thu, May 20, 2010	17.85	18.81	17.85	18.60
1764	NASDAQ	UNB	Mon, May 17, 2010	18.71	18.71	18.55	18.55
1763	NASDAQ	UNB	Fri, May 14, 2010	18.85	18.85	18.60	18.60
1762	NASDAQ	UNB	Thu, May 13, 2010	18.84	18.84	18.60	18.60
1761	NASDAQ	UNB	Wed, May 12, 2010	18.30	18.30	18.30	18.30
1760	NASDAQ	UNB	Tue, May 11, 2010	18.08	18.11	18.05	18.10
1759	NASDAQ	UNB	Mon, May 10, 2010	18.80	18.80	18.13	18.26
1758	NASDAQ	UNB	Wed, May 5, 2010	18.95	18.95	18.95	18.95
1757	NASDAQ	UNB	Mon, May 3, 2010	18.98	19.00	18.00	18.50
1756	NASDAQ	UNB	Fri, Apr 30, 2010	18.50	18.50	18.50	18.50
1755	NASDAQ	UNB	Thu, Apr 29, 2010	18.28	18.50	18.28	18.50
1754	NASDAQ	UNB	Wed, Apr 28, 2010	18.90	18.90	18.00	18.50
1753	NASDAQ	UNB	Tue, Apr 27, 2010	18.85	18.90	18.70	18.73
1752	NASDAQ	UNB	Mon, Apr 26, 2010	18.13	18.73	18.13	18.73
1751	NASDAQ	UNB	Fri, Apr 23, 2010	17.62	17.62	17.62	17.62
1750	NASDAQ	UNB	Thu, Apr 22, 2010	18.46	18.46	18.11	18.30
1749	NASDAQ	UNB	Wed, Apr 21, 2010	18.70	18.70	18.30	18.30
1748	NASDAQ	UNB	Tue, Apr 20, 2010	17.75	18.48	17.75	18.48
1747	NASDAQ	UNB	Fri, Apr 16, 2010	18.35	18.35	17.90	17.94
1746	NASDAQ	UNB	Thu, Apr 15, 2010	17.76	17.76	17.75	17.75
1745	NASDAQ	UNB	Wed, Apr 14, 2010	17.60	17.60	17.60	17.60
1744	NASDAQ	UNB	Tue, Apr 13, 2010	17.75	17.75	17.75	17.75
1743	NASDAQ	UNB	Mon, Apr 12, 2010	18.25	18.25	18.25	18.25
1742	NASDAQ	UNB	Fri, Apr 9, 2010	17.62	17.75	17.60	17.75
1741	NASDAQ	UNB	Wed, Apr 7, 2010	18.25	18.25	17.75	17.75
1740	NASDAQ	UNB	Mon, Apr 5, 2010	17.50	17.55	17.44	17.55
1739	NASDAQ	UNB	Tue, Mar 30, 2010	17.52	18.00	17.00	18.00
1738	NASDAQ	UNB	Mon, Mar 29, 2010	17.50	17.88	17.50	17.50
1737	NASDAQ	UNB	Thu, Mar 25, 2010	18.18	18.25	18.18	18.25
1736	NASDAQ	UNB	Wed, Mar 24, 2010	18.50	18.50	17.14	17.45
1735	NASDAQ	UNB	Tue, Mar 23, 2010	17.76	18.25	17.75	18.25
1734	NASDAQ	UNB	Mon, Mar 22, 2010	17.81	17.81	17.75	17.75
1733	NASDAQ	UNB	Tue, Mar 16, 2010	18.25	18.25	18.25	18.25
1732	NASDAQ	UNB	Thu, Mar 11, 2010	18.48	18.50	18.20	18.50
1731	NASDAQ	UNB	Wed, Mar 10, 2010	19.82	19.82	17.80	17.99
1730	NASDAQ	UNB	Mon, Mar 8, 2010	17.92	18.00	17.51	17.70
1729	NASDAQ	UNB	Thu, Mar 4, 2010	17.98	18.00	17.77	18.00
1728	NASDAQ	UNB	Tue, Mar 2, 2010	17.75	17.98	17.75	17.98
1727	NASDAQ	UNB	Tue, Feb 23, 2010	17.80	17.80	17.77	17.77
1726	NASDAQ	UNB	Mon, Feb 22, 2010	17.80	17.80	17.60	17.60
1725	NASDAQ	UNB	Fri, Feb 19, 2010	17.77	17.77	17.60	17.60
1724	NASDAQ	UNB	Thu, Feb 18, 2010	17.94	17.94	17.53	17.53
1723	NASDAQ	UNB	Wed, Feb 17, 2010	18.00	18.00	17.88	17.90
1722	NASDAQ	UNB	Fri, Feb 12, 2010	18.00	18.00	17.99	17.99
1721	NASDAQ	UNB	Thu, Feb 11, 2010	18.00	18.00	18.00	18.00
1720	NASDAQ	UNB	Tue, Feb 9, 2010	17.75	17.76	17.75	17.76
1719	NASDAQ	UNB	Mon, Feb 8, 2010	17.66	17.75	17.66	17.75
1718	NASDAQ	UNB	Fri, Feb 5, 2010	17.51	17.51	17.51	17.51
1717	NASDAQ	UNB	Thu, Feb 4, 2010	17.52	17.53	17.52	17.53
1716	NASDAQ	UNB	Wed, Feb 3, 2010	17.51	17.52	17.50	17.52
1715	NASDAQ	UNB	Tue, Feb 2, 2010	17.51	17.51	17.51	17.51
1714	NASDAQ	UNB	Mon, Feb 1, 2010	17.31	17.75	17.30	17.50
1713	NASDAQ	UNB	Wed, Jan 27, 2010	17.52	17.52	17.52	17.52
1712	NASDAQ	UNB	Mon, Jan 25, 2010	17.75	17.75	17.51	17.52
1711	NASDAQ	UNB	Fri, Jan 22, 2010	17.75	17.75	17.75	17.75
1710	NASDAQ	UNB	Thu, Jan 21, 2010	17.22	17.25	17.10	17.10
1709	NASDAQ	UNB	Tue, Jan 19, 2010	17.24	17.24	17.15	17.15
1708	NASDAQ	UNB	Fri, Jan 15, 2010	17.24	17.24	17.15	17.15
1707	NASDAQ	UNB	Thu, Jan 14, 2010	17.25	17.25	17.00	17.00
1706	NASDAQ	UNB	Wed, Jan 13, 2010	17.25	17.25	17.25	17.25
1705	NASDAQ	UNB	Tue, Jan 12, 2010	17.25	17.25	17.25	17.25
1704	NASDAQ	UNB	Mon, Jan 11, 2010	17.50	17.75	17.00	17.39
1703	NASDAQ	UNB	Fri, Jan 8, 2010	17.22	17.24	17.00	17.00
1702	NASDAQ	UNB	Thu, Jan 7, 2010	17.01	17.01	17.00	17.00
1701	NASDAQ	UNB	Mon, Jan 4, 2010	17.45	17.45	17.45	17.45
1700	NASDAQ	UNB	Thu, Dec 31, 2009	16.93	16.95	16.93	16.95
1699	NASDAQ	UNB	Tue, Dec 29, 2009	16.90	16.90	16.90	16.90
1698	NASDAQ	UNB	Mon, Dec 28, 2009	16.85	16.85	16.84	16.84
1697	NASDAQ	UNB	Tue, Dec 22, 2009	17.00	17.70	16.50	17.00
1696	NASDAQ	UNB	Fri, Dec 18, 2009	16.83	16.83	16.52	16.52
1695	NASDAQ	UNB	Wed, Dec 16, 2009	17.20	17.20	17.20	17.20
1694	NASDAQ	UNB	Tue, Dec 15, 2009	16.54	16.54	16.51	16.52
1693	NASDAQ	UNB	Fri, Dec 11, 2009	17.12	17.12	17.00	17.00
1692	NASDAQ	UNB	Thu, Dec 10, 2009	17.15	17.18	17.11	17.11
1691	NASDAQ	UNB	Tue, Dec 8, 2009	17.74	17.74	17.00	17.00
1690	NASDAQ	UNB	Mon, Dec 7, 2009	17.00	17.04	17.00	17.00
1689	NASDAQ	UNB	Fri, Dec 4, 2009	17.00	17.00	17.00	17.00
1688	NASDAQ	UNB	Thu, Dec 3, 2009	16.61	16.61	16.61	16.61
1687	NASDAQ	UNB	Wed, Dec 2, 2009	16.51	17.00	16.51	17.00
1686	NASDAQ	UNB	Tue, Dec 1, 2009	16.51	16.51	16.51	16.51
1685	NASDAQ	UNB	Mon, Nov 30, 2009	16.30	16.30	16.30	16.30
1684	NASDAQ	UNB	Fri, Nov 27, 2009	16.26	16.26	16.26	16.26
1683	NASDAQ	UNB	Wed, Nov 25, 2009	16.26	16.26	16.26	16.26
1682	NASDAQ	UNB	Tue, Nov 24, 2009	16.50	16.50	16.50	16.50
1681	NASDAQ	UNB	Mon, Nov 23, 2009	16.50	17.06	16.31	16.51
1680	NASDAQ	UNB	Fri, Nov 20, 2009	17.39	17.39	16.04	17.16
1679	NASDAQ	UNB	Tue, Nov 17, 2009	15.28	18.00	15.28	16.68
1678	NASDAQ	UNB	Mon, Nov 16, 2009	16.21	16.21	15.25	15.25
1677	NASDAQ	UNB	Fri, Nov 13, 2009	17.95	18.00	17.24	17.47
1676	NASDAQ	UNB	Thu, Nov 12, 2009	17.84	17.84	17.50	17.50
1675	NASDAQ	UNB	Tue, Nov 10, 2009	16.08	16.08	16.08	16.08
1674	NASDAQ	UNB	Mon, Nov 9, 2009	16.82	16.88	16.82	16.88
1673	NASDAQ	UNB	Fri, Nov 6, 2009	16.87	16.87	16.62	16.62
1672	NASDAQ	UNB	Thu, Nov 5, 2009	16.26	16.26	16.26	16.26
1671	NASDAQ	UNB	Wed, Nov 4, 2009	15.51	16.96	15.51	16.96
1670	NASDAQ	UNB	Tue, Nov 3, 2009	15.47	17.48	15.40	17.48
1669	NASDAQ	UNB	Mon, Nov 2, 2009	15.61	15.99	15.61	15.99
1668	NASDAQ	UNB	Fri, Oct 30, 2009	16.00	16.00	15.47	15.47
1667	NASDAQ	UNB	Thu, Oct 29, 2009	16.20	16.20	16.20	16.20
1666	NASDAQ	UNB	Tue, Oct 27, 2009	16.27	16.27	16.27	16.27
1665	NASDAQ	UNB	Fri, Oct 23, 2009	16.20	16.20	16.20	16.20
1664	NASDAQ	UNB	Thu, Oct 22, 2009	17.48	17.48	17.48	17.48
1663	NASDAQ	UNB	Fri, Oct 16, 2009	16.10	16.10	16.10	16.10
1662	NASDAQ	UNB	Thu, Oct 15, 2009	15.96	16.25	15.96	16.10
1661	NASDAQ	UNB	Wed, Oct 14, 2009	15.97	16.25	15.97	16.24
1660	NASDAQ	UNB	Mon, Oct 12, 2009	16.15	16.15	16.13	16.14
1659	NASDAQ	UNB	Fri, Oct 9, 2009	17.47	17.47	17.00	17.10
1658	NASDAQ	UNB	Thu, Oct 8, 2009	15.98	17.50	15.98	17.45
1657	NASDAQ	UNB	Wed, Oct 7, 2009	17.29	17.29	17.29	15.38
1656	NASDAQ	UNB	Tue, Oct 6, 2009	15.12	15.12	15.08	15.08
1655	NASDAQ	UNB	Mon, Oct 5, 2009	15.65	15.65	15.51	15.51
1654	NASDAQ	UNB	Fri, Oct 2, 2009	15.70	15.70	15.60	15.60
1653	NASDAQ	UNB	Thu, Oct 1, 2009	16.00	16.00	15.75	15.75
1652	NASDAQ	UNB	Mon, Sep 28, 2009	16.00	16.04	16.00	16.04
1651	NASDAQ	UNB	Fri, Sep 25, 2009	17.25	17.25	17.00	17.01
1650	NASDAQ	UNB	Thu, Sep 24, 2009	17.50	17.50	17.50	17.50
1649	NASDAQ	UNB	Wed, Sep 23, 2009	16.89	17.47	16.89	17.47
1648	NASDAQ	UNB	Tue, Sep 22, 2009	17.00	17.00	17.00	17.00
1647	NASDAQ	UNB	Fri, Sep 18, 2009	17.15	17.15	17.15	17.15
1646	NASDAQ	UNB	Thu, Sep 17, 2009	17.00	17.00	17.00	17.00
1645	NASDAQ	UNB	Wed, Sep 16, 2009	17.00	17.00	17.00	17.00
1644	NASDAQ	UNB	Mon, Sep 14, 2009	17.00	17.00	17.00	17.00
1643	NASDAQ	UNB	Fri, Sep 11, 2009	17.00	17.15	17.00	17.15
1642	NASDAQ	UNB	Fri, Sep 4, 2009	16.50	16.50	16.50	16.50
1641	NASDAQ	UNB	Wed, Sep 2, 2009	17.00	17.00	17.00	17.00
1640	NASDAQ	UNB	Tue, Sep 1, 2009	16.49	16.99	16.49	16.99
1639	NASDAQ	UNB	Thu, Aug 27, 2009	16.30	16.50	16.30	16.50
1638	NASDAQ	UNB	Wed, Aug 26, 2009	16.75	16.75	16.63	16.63
1637	NASDAQ	UNB	Tue, Aug 25, 2009	17.48	17.48	17.48	17.48
1636	NASDAQ	UNB	Mon, Aug 24, 2009	16.82	16.84	16.50	16.61
1635	NASDAQ	UNB	Fri, Aug 21, 2009	16.50	17.00	16.50	16.81
1634	NASDAQ	UNB	Wed, Aug 19, 2009	17.00	17.00	17.00	17.00
1633	NASDAQ	UNB	Fri, Aug 14, 2009	18.04	18.04	17.95	17.95
1632	NASDAQ	UNB	Thu, Aug 13, 2009	17.75	18.88	16.50	18.88
1631	NASDAQ	UNB	Wed, Aug 12, 2009	17.25	17.25	16.50	16.50
1630	NASDAQ	UNB	Fri, Aug 7, 2009	18.00	18.17	17.00	17.00
1629	NASDAQ	UNB	Thu, Aug 6, 2009	17.23	17.97	17.23	17.97
1628	NASDAQ	UNB	Wed, Aug 5, 2009	16.45	16.45	16.45	16.45
1627	NASDAQ	UNB	Tue, Aug 4, 2009	15.01	16.45	15.01	16.45
1626	NASDAQ	UNB	Mon, Aug 3, 2009	15.25	15.97	15.25	15.97
1625	NASDAQ	UNB	Fri, Jul 31, 2009	15.25	15.25	15.25	15.25
1624	NASDAQ	UNB	Mon, Jul 27, 2009	15.25	15.25	15.00	15.25
1623	NASDAQ	UNB	Fri, Jul 24, 2009	15.25	15.25	15.25	15.25
1622	NASDAQ	UNB	Thu, Jul 23, 2009	15.25	15.50	15.25	15.50
1621	NASDAQ	UNB	Tue, Jul 21, 2009	15.20	15.35	15.03	15.25
1620	NASDAQ	UNB	Mon, Jul 20, 2009	15.00	15.00	14.99	14.99
1619	NASDAQ	UNB	Fri, Jul 17, 2009	14.97	15.01	14.97	15.01
1618	NASDAQ	UNB	Thu, Jul 16, 2009	14.98	14.98	14.71	14.71
1617	NASDAQ	UNB	Wed, Jul 15, 2009	15.00	15.00	15.00	15.00
1616	NASDAQ	UNB	Tue, Jul 14, 2009	15.00	15.35	15.00	15.34
1615	NASDAQ	UNB	Mon, Jul 13, 2009	14.99	15.00	14.80	14.87
1614	NASDAQ	UNB	Fri, Jul 10, 2009	15.00	15.00	14.75	14.99
1613	NASDAQ	UNB	Thu, Jul 9, 2009	15.00	15.00	15.00	15.00
1612	NASDAQ	UNB	Wed, Jul 8, 2009	14.40	14.94	14.40	14.94
1611	NASDAQ	UNB	Tue, Jul 7, 2009	14.50	15.50	14.50	15.00
1610	NASDAQ	UNB	Mon, Jul 6, 2009	14.75	14.90	14.34	14.34
1609	NASDAQ	UNB	Thu, Jul 2, 2009	15.00	15.00	14.98	14.99
1608	NASDAQ	UNB	Wed, Jul 1, 2009	15.00	15.20	14.48	15.20
1607	NASDAQ	UNB	Mon, Jun 29, 2009	14.40	14.40	14.40	14.40
1606	NASDAQ	UNB	Fri, Jun 26, 2009	14.40	14.40	14.40	14.40
1605	NASDAQ	UNB	Thu, Jun 25, 2009	14.50	14.50	14.02	14.02
1604	NASDAQ	UNB	Wed, Jun 24, 2009	14.61	14.61	14.60	14.60
1603	NASDAQ	UNB	Tue, Jun 23, 2009	14.51	14.60	14.50	14.50
1602	NASDAQ	UNB	Fri, Jun 19, 2009	14.94	14.98	14.94	14.98
1601	NASDAQ	UNB	Thu, Jun 18, 2009	14.93	14.98	14.50	14.98
1600	NASDAQ	UNB	Wed, Jun 17, 2009	14.75	14.96	13.00	13.98
1599	NASDAQ	UNB	Tue, Jun 16, 2009	14.49	14.99	14.49	14.83
1598	NASDAQ	UNB	Mon, Jun 15, 2009	14.95	14.95	14.50	14.50
1597	NASDAQ	UNB	Fri, Jun 12, 2009	14.93	14.93	14.93	14.93
1596	NASDAQ	UNB	Thu, Jun 11, 2009	15.00	15.00	14.60	14.99
1595	NASDAQ	UNB	Wed, Jun 10, 2009	14.59	14.59	14.59	14.59
1594	NASDAQ	UNB	Tue, Jun 9, 2009	15.00	15.01	14.50	15.00
1593	NASDAQ	UNB	Mon, Jun 8, 2009	15.50	15.50	14.61	15.00
1592	NASDAQ	UNB	Fri, Jun 5, 2009	15.00	15.75	14.58	14.80
1591	NASDAQ	UNB	Thu, Jun 4, 2009	15.00	15.25	14.91	15.03
1590	NASDAQ	UNB	Wed, Jun 3, 2009	15.69	15.69	15.69	15.69
1589	NASDAQ	UNB	Tue, Jun 2, 2009	15.48	15.50	15.25	15.50
1588	NASDAQ	UNB	Mon, Jun 1, 2009	15.65	15.92	15.00	15.00
1587	NASDAQ	UNB	Fri, May 29, 2009	16.00	16.00	15.65	15.65
1586	NASDAQ	UNB	Thu, May 28, 2009	15.90	15.90	15.90	15.90
1585	NASDAQ	UNB	Wed, May 27, 2009	15.94	15.94	15.90	15.90
1584	NASDAQ	UNB	Tue, May 26, 2009	15.56	15.93	15.55	15.90
1583	NASDAQ	UNB	Fri, May 22, 2009	15.99	15.99	15.99	15.99
1582	NASDAQ	UNB	Wed, May 20, 2009	16.00	16.00	15.66	15.66
1581	NASDAQ	UNB	Tue, May 19, 2009	15.66	15.70	15.66	15.66
1580	NASDAQ	UNB	Mon, May 18, 2009	16.03	16.03	16.00	16.03
1579	NASDAQ	UNB	Fri, May 15, 2009	16.00	16.03	16.00	16.03
1578	NASDAQ	UNB	Thu, May 14, 2009	15.80	16.00	15.80	15.91
1577	NASDAQ	UNB	Wed, May 13, 2009	16.00	16.00	15.80	15.80
1576	NASDAQ	UNB	Tue, May 12, 2009	16.08	16.08	16.00	16.08
1575	NASDAQ	UNB	Mon, May 11, 2009	16.08	16.08	15.60	16.03
1574	NASDAQ	UNB	Fri, May 8, 2009	16.10	16.10	15.53	15.53
1573	NASDAQ	UNB	Thu, May 7, 2009	16.00	16.15	16.00	16.15
1572	NASDAQ	UNB	Wed, May 6, 2009	16.00	16.00	15.60	16.00
1571	NASDAQ	UNB	Tue, May 5, 2009	15.55	16.00	15.55	16.00
1570	NASDAQ	UNB	Mon, May 4, 2009	16.08	16.12	15.60	15.60
1569	NASDAQ	UNB	Fri, May 1, 2009	15.71	16.15	15.65	16.12
1568	NASDAQ	UNB	Thu, Apr 30, 2009	16.00	16.00	15.99	16.00
1567	NASDAQ	UNB	Wed, Apr 29, 2009	16.00	16.00	16.00	16.00
1566	NASDAQ	UNB	Mon, Apr 27, 2009	15.25	16.00	15.25	15.60
1565	NASDAQ	UNB	Fri, Apr 24, 2009	15.51	15.51	15.26	15.26
1564	NASDAQ	UNB	Thu, Apr 23, 2009	15.59	16.20	15.59	16.20
1563	NASDAQ	UNB	Wed, Apr 22, 2009	16.00	16.25	15.99	16.23
1562	NASDAQ	UNB	Tue, Apr 21, 2009	16.25	16.25	16.00	16.00
1561	NASDAQ	UNB	Mon, Apr 20, 2009	16.35	16.35	16.00	16.00
1560	NASDAQ	UNB	Fri, Apr 17, 2009	15.75	16.21	15.75	16.21
1559	NASDAQ	UNB	Wed, Apr 15, 2009	15.51	15.51	15.50	15.50
1558	NASDAQ	UNB	Mon, Apr 13, 2009	16.00	16.00	16.00	16.00
1557	NASDAQ	UNB	Thu, Apr 9, 2009	16.00	16.00	16.00	16.00
1556	NASDAQ	UNB	Wed, Apr 8, 2009	16.00	16.00	15.88	15.90
1555	NASDAQ	UNB	Tue, Apr 7, 2009	16.95	16.95	16.00	16.00
1554	NASDAQ	UNB	Fri, Apr 3, 2009	16.95	16.95	16.94	16.94
1553	NASDAQ	UNB	Thu, Apr 2, 2009	16.00	16.95	16.00	16.95
1552	NASDAQ	UNB	Wed, Apr 1, 2009	16.95	16.99	16.95	16.99
1551	NASDAQ	UNB	Tue, Mar 31, 2009	16.95	16.95	16.95	16.95
1550	NASDAQ	UNB	Fri, Mar 27, 2009	16.90	16.95	16.40	16.95
1549	NASDAQ	UNB	Wed, Mar 25, 2009	16.95	16.95	16.95	16.95
1548	NASDAQ	UNB	Tue, Mar 24, 2009	16.95	16.95	16.95	16.95
1547	NASDAQ	UNB	Mon, Mar 23, 2009	17.85	17.85	17.85	17.85
1546	NASDAQ	UNB	Thu, Mar 19, 2009	16.00	17.90	16.00	17.90
1545	NASDAQ	UNB	Tue, Mar 17, 2009	15.35	15.35	15.25	16.95
1544	NASDAQ	UNB	Mon, Mar 16, 2009	17.10	17.10	15.02	15.11
1543	NASDAQ	UNB	Thu, Mar 12, 2009	18.40	18.40	18.39	18.39
1542	NASDAQ	UNB	Wed, Mar 11, 2009	19.00	19.00	17.95	18.00
1541	NASDAQ	UNB	Tue, Mar 10, 2009	15.50	15.50	15.50	15.50
1540	NASDAQ	UNB	Thu, Mar 5, 2009	15.90	15.90	15.90	15.90
1539	NASDAQ	UNB	Wed, Mar 4, 2009	16.00	16.00	15.99	16.00
1538	NASDAQ	UNB	Tue, Mar 3, 2009	18.00	18.00	15.80	15.80
1537	NASDAQ	UNB	Fri, Feb 27, 2009	16.00	16.50	16.00	16.29
1536	NASDAQ	UNB	Thu, Feb 26, 2009	18.00	18.00	18.00	18.00
1535	NASDAQ	UNB	Wed, Feb 25, 2009	16.65	16.80	16.65	16.80
1534	NASDAQ	UNB	Tue, Feb 24, 2009	17.00	17.00	17.00	17.00
1533	NASDAQ	UNB	Mon, Feb 23, 2009	17.50	17.50	17.50	17.50
1532	NASDAQ	UNB	Fri, Feb 20, 2009	17.00	17.04	16.95	17.00
1531	NASDAQ	UNB	Thu, Feb 19, 2009	16.95	16.96	16.95	16.95
1530	NASDAQ	UNB	Wed, Feb 18, 2009	17.00	17.00	16.95	16.95
1529	NASDAQ	UNB	Tue, Feb 17, 2009	17.00	17.00	17.00	17.00
1528	NASDAQ	UNB	Fri, Feb 13, 2009	16.69	18.00	16.69	18.00
1527	NASDAQ	UNB	Thu, Feb 12, 2009	19.24	19.24	18.00	18.00
1526	NASDAQ	UNB	Wed, Feb 11, 2009	19.00	19.00	17.06	17.06
1525	NASDAQ	UNB	Tue, Feb 10, 2009	17.04	17.04	16.52	16.52
1524	NASDAQ	UNB	Mon, Feb 9, 2009	18.80	18.80	18.79	18.79
1523	NASDAQ	UNB	Fri, Feb 6, 2009	18.87	18.87	16.80	16.80
1522	NASDAQ	UNB	Wed, Feb 4, 2009	17.00	17.00	16.52	16.52
1521	NASDAQ	UNB	Mon, Feb 2, 2009	19.00	19.00	19.00	19.00
1520	NASDAQ	UNB	Fri, Jan 30, 2009	18.83	18.83	18.83	18.83
1519	NASDAQ	UNB	Thu, Jan 29, 2009	17.00	17.00	16.70	16.70
1518	NASDAQ	UNB	Tue, Jan 27, 2009	18.83	18.83	17.03	17.03
1517	NASDAQ	UNB	Mon, Jan 26, 2009	18.89	18.89	17.90	17.90
1516	NASDAQ	UNB	Thu, Jan 22, 2009	18.00	18.30	18.00	18.30
1515	NASDAQ	UNB	Wed, Jan 21, 2009	17.41	17.41	17.00	17.00
1514	NASDAQ	UNB	Tue, Jan 20, 2009	18.00	18.00	18.00	18.00
1513	NASDAQ	UNB	Fri, Jan 16, 2009	18.05	18.05	18.05	18.05
1512	NASDAQ	UNB	Thu, Jan 15, 2009	19.10	19.10	16.86	16.86
1511	NASDAQ	UNB	Tue, Jan 13, 2009	17.30	17.30	16.80	16.80
1510	NASDAQ	UNB	Wed, Jan 7, 2009	19.09	19.09	17.20	19.19
1509	NASDAQ	UNB	Wed, Dec 31, 2008	16.70	16.70	16.70	16.70
1508	NASDAQ	UNB	Tue, Dec 30, 2008	16.03	16.04	16.00	16.00
1507	NASDAQ	UNB	Mon, Dec 29, 2008	16.90	17.75	16.90	16.90
1506	NASDAQ	UNB	Fri, Dec 26, 2008	17.25	17.25	16.90	16.90
1505	NASDAQ	UNB	Wed, Dec 24, 2008	17.50	17.50	16.00	16.00
1504	NASDAQ	UNB	Tue, Dec 23, 2008	18.94	18.94	18.94	18.94
1503	NASDAQ	UNB	Mon, Dec 22, 2008	17.50	17.50	17.50	17.50
1502	NASDAQ	UNB	Fri, Dec 19, 2008	17.50	17.50	17.50	17.50
1501	NASDAQ	UNB	Wed, Dec 17, 2008	18.99	18.99	18.98	18.98
1500	NASDAQ	UNB	Tue, Dec 16, 2008	17.91	18.99	17.50	17.50
1499	NASDAQ	UNB	Mon, Dec 15, 2008	19.25	19.35	19.25	19.35
1498	NASDAQ	UNB	Thu, Dec 11, 2008	19.00	19.00	19.00	19.00
1497	NASDAQ	UNB	Tue, Dec 9, 2008	18.50	18.50	17.60	17.60
1496	NASDAQ	UNB	Thu, Dec 4, 2008	17.50	19.00	17.50	19.00
1495	NASDAQ	UNB	Wed, Dec 3, 2008	17.13	19.00	17.13	19.00
1494	NASDAQ	UNB	Wed, Nov 26, 2008	18.00	19.90	18.00	19.90
1493	NASDAQ	UNB	Tue, Nov 25, 2008	18.00	18.00	17.50	17.70
1492	NASDAQ	UNB	Fri, Nov 21, 2008	18.50	18.50	18.50	18.50
1491	NASDAQ	UNB	Thu, Nov 20, 2008	16.50	18.49	16.50	18.49
1490	NASDAQ	UNB	Wed, Nov 19, 2008	19.25	19.74	15.02	18.04
1489	NASDAQ	UNB	Tue, Nov 18, 2008	17.50	17.51	17.50	17.51
1488	NASDAQ	UNB	Mon, Nov 17, 2008	17.02	19.08	17.00	17.50
1487	NASDAQ	UNB	Fri, Nov 14, 2008	19.99	20.00	19.99	17.89
1486	NASDAQ	UNB	Thu, Nov 13, 2008	17.54	19.43	17.54	19.43
1485	NASDAQ	UNB	Wed, Nov 12, 2008	20.00	20.00	19.80	19.80
1484	NASDAQ	UNB	Mon, Nov 10, 2008	19.24	20.00	19.24	20.00
1483	NASDAQ	UNB	Fri, Nov 7, 2008	18.25	18.25	18.25	18.25
1482	NASDAQ	UNB	Thu, Nov 6, 2008	18.97	18.97	18.97	18.97
1481	NASDAQ	UNB	Wed, Nov 5, 2008	18.40	18.40	18.40	18.40
1480	NASDAQ	UNB	Fri, Oct 31, 2008	19.00	19.74	19.00	19.74
1479	NASDAQ	UNB	Thu, Oct 30, 2008	19.00	19.04	19.00	19.03
1478	NASDAQ	UNB	Tue, Oct 28, 2008	18.93	18.93	18.90	18.90
1477	NASDAQ	UNB	Mon, Oct 27, 2008	15.73	19.00	15.73	16.71
1476	NASDAQ	UNB	Fri, Oct 24, 2008	17.01	18.98	17.00	18.39
1475	NASDAQ	UNB	Wed, Oct 22, 2008	18.23	18.30	18.23	18.30
1474	NASDAQ	UNB	Tue, Oct 21, 2008	19.50	19.50	19.50	19.50
1473	NASDAQ	UNB	Fri, Oct 17, 2008	18.24	18.25	18.24	18.25
1472	NASDAQ	UNB	Thu, Oct 16, 2008	18.50	18.50	18.49	18.49
1471	NASDAQ	UNB	Wed, Oct 15, 2008	17.50	18.76	17.50	18.76
1470	NASDAQ	UNB	Tue, Oct 14, 2008	18.85	18.85	17.90	17.90
1469	NASDAQ	UNB	Fri, Oct 10, 2008	18.31	18.85	18.26	18.85
1468	NASDAQ	UNB	Thu, Oct 9, 2008	19.50	19.50	18.26	18.26
1467	NASDAQ	UNB	Wed, Oct 8, 2008	18.00	22.40	18.00	19.50
1466	NASDAQ	UNB	Tue, Oct 7, 2008	19.75	19.75	16.10	16.10
1465	NASDAQ	UNB	Mon, Oct 6, 2008	20.00	20.00	20.00	20.00
1464	NASDAQ	UNB	Fri, Oct 3, 2008	20.25	20.25	20.25	20.25
1463	NASDAQ	UNB	Wed, Oct 1, 2008	20.25	20.25	20.25	20.25
1462	NASDAQ	UNB	Tue, Sep 30, 2008	20.00	20.50	20.00	20.50
1461	NASDAQ	UNB	Mon, Sep 29, 2008	19.50	20.00	19.25	20.00
1460	NASDAQ	UNB	Fri, Sep 26, 2008	19.65	20.30	19.65	20.30
1459	NASDAQ	UNB	Thu, Sep 25, 2008	20.24	20.37	20.24	20.37
1458	NASDAQ	UNB	Wed, Sep 24, 2008	20.00	20.00	20.00	20.00
1457	NASDAQ	UNB	Tue, Sep 23, 2008	20.00	20.00	20.00	20.00
1456	NASDAQ	UNB	Mon, Sep 22, 2008	19.60	19.60	19.56	19.56
1455	NASDAQ	UNB	Fri, Sep 19, 2008	19.75	19.75	19.75	19.75
1454	NASDAQ	UNB	Thu, Sep 18, 2008	19.50	20.00	19.50	20.00
1453	NASDAQ	UNB	Wed, Sep 17, 2008	19.50	19.50	19.50	19.50
1452	NASDAQ	UNB	Tue, Sep 16, 2008	19.98	20.00	19.98	20.00
1451	NASDAQ	UNB	Mon, Sep 15, 2008	19.50	19.90	19.50	19.90
1450	NASDAQ	UNB	Fri, Sep 12, 2008	19.50	19.50	19.50	19.50
1449	NASDAQ	UNB	Thu, Sep 11, 2008	19.75	20.00	19.75	20.00
1448	NASDAQ	UNB	Wed, Sep 10, 2008	19.59	19.75	19.59	19.68
1447	NASDAQ	UNB	Tue, Sep 9, 2008	19.65	19.65	19.20	19.20
1446	NASDAQ	UNB	Mon, Sep 8, 2008	20.00	20.00	20.00	20.00
1445	NASDAQ	UNB	Fri, Sep 5, 2008	20.86	20.86	19.66	20.00
1444	NASDAQ	UNB	Thu, Sep 4, 2008	19.56	19.56	19.56	19.56
1443	NASDAQ	UNB	Wed, Sep 3, 2008	19.65	19.80	19.56	19.56
1442	NASDAQ	UNB	Tue, Sep 2, 2008	19.85	19.85	19.80	19.80
1441	NASDAQ	UNB	Fri, Aug 29, 2008	20.00	20.00	20.00	20.00
1440	NASDAQ	UNB	Wed, Aug 27, 2008	20.10	20.10	20.10	20.10
1439	NASDAQ	UNB	Tue, Aug 26, 2008	20.00	20.35	20.00	20.35
1438	NASDAQ	UNB	Thu, Aug 21, 2008	19.67	20.18	19.65	20.16
1437	NASDAQ	UNB	Wed, Aug 20, 2008	20.10	20.10	19.85	19.85
1436	NASDAQ	UNB	Tue, Aug 19, 2008	20.07	20.08	20.07	20.07
1435	NASDAQ	UNB	Mon, Aug 18, 2008	19.75	20.05	19.70	19.70
1434	NASDAQ	UNB	Thu, Aug 14, 2008	20.15	20.16	19.80	19.80
1433	NASDAQ	UNB	Wed, Aug 13, 2008	20.11	20.11	20.11	20.11
1432	NASDAQ	UNB	Tue, Aug 12, 2008	19.65	20.15	19.65	20.15
1431	NASDAQ	UNB	Mon, Aug 11, 2008	19.68	19.68	19.50	19.65
1430	NASDAQ	UNB	Fri, Aug 8, 2008	19.75	19.75	19.52	19.52
1429	NASDAQ	UNB	Wed, Aug 6, 2008	19.50	19.50	19.50	19.50
1428	NASDAQ	UNB	Tue, Aug 5, 2008	19.02	19.02	19.00	19.00
1427	NASDAQ	UNB	Mon, Aug 4, 2008	19.05	19.15	19.05	19.15
1426	NASDAQ	UNB	Tue, Jul 29, 2008	19.25	19.94	19.05	19.05
1425	NASDAQ	UNB	Mon, Jul 28, 2008	19.25	19.25	19.25	19.25
1424	NASDAQ	UNB	Fri, Jul 25, 2008	18.99	18.99	18.82	18.82
1423	NASDAQ	UNB	Thu, Jul 24, 2008	18.78	19.00	18.78	19.00
1422	NASDAQ	UNB	Wed, Jul 23, 2008	19.20	19.22	19.03	19.05
1421	NASDAQ	UNB	Mon, Jul 21, 2008	19.01	19.01	19.01	19.01
1420	NASDAQ	UNB	Fri, Jul 18, 2008	19.20	19.20	19.20	19.20
1419	NASDAQ	UNB	Thu, Jul 17, 2008	19.10	19.10	19.10	19.10
1418	NASDAQ	UNB	Wed, Jul 16, 2008	20.00	20.00	19.10	19.10
1417	NASDAQ	UNB	Tue, Jul 15, 2008	19.60	19.60	19.60	19.60
1416	NASDAQ	UNB	Mon, Jul 14, 2008	20.15	20.15	20.15	20.15
1415	NASDAQ	UNB	Fri, Jul 11, 2008	19.90	19.90	19.90	19.90
1414	NASDAQ	UNB	Wed, Jul 9, 2008	19.85	19.85	19.85	19.85
1413	NASDAQ	UNB	Tue, Jul 8, 2008	19.80	21.50	19.60	19.60
1412	NASDAQ	UNB	Mon, Jul 7, 2008	20.30	20.30	20.30	20.30
1411	NASDAQ	UNB	Thu, Jul 3, 2008	20.00	20.00	20.00	20.00
1410	NASDAQ	UNB	Mon, Jun 30, 2008	20.05	20.05	20.05	20.05
1409	NASDAQ	UNB	Thu, Jun 26, 2008	20.30	20.50	20.09	20.25
1408	NASDAQ	UNB	Tue, Jun 24, 2008	20.20	20.60	20.00	20.10
1407	NASDAQ	UNB	Mon, Jun 23, 2008	20.00	20.15	20.00	20.15
1406	NASDAQ	UNB	Fri, Jun 20, 2008	20.20	20.25	20.20	20.20
1405	NASDAQ	UNB	Tue, Jun 17, 2008	20.20	20.20	20.20	20.20
1404	NASDAQ	UNB	Fri, Jun 13, 2008	20.00	20.28	20.00	20.28
1403	NASDAQ	UNB	Thu, Jun 12, 2008	20.00	20.12	20.00	20.12
1402	NASDAQ	UNB	Mon, Jun 9, 2008	20.25	20.28	19.75	20.00
1401	NASDAQ	UNB	Thu, Jun 5, 2008	20.00	20.00	20.00	20.00
1400	NASDAQ	UNB	Wed, Jun 4, 2008	20.00	20.00	20.00	20.00
1399	NASDAQ	UNB	Tue, Jun 3, 2008	19.95	19.95	19.75	19.75
1398	NASDAQ	UNB	Fri, May 30, 2008	19.75	20.02	19.70	19.70
1397	NASDAQ	UNB	Tue, May 27, 2008	19.50	19.50	19.39	19.39
1396	NASDAQ	UNB	Fri, May 23, 2008	19.59	19.65	19.16	19.65
1395	NASDAQ	UNB	Thu, May 22, 2008	19.60	19.60	19.57	19.57
1394	NASDAQ	UNB	Wed, May 21, 2008	19.25	19.42	19.00	19.40
1393	NASDAQ	UNB	Tue, May 20, 2008	19.25	19.25	19.25	19.25
1392	NASDAQ	UNB	Thu, May 15, 2008	19.00	19.16	19.00	19.16
1391	NASDAQ	UNB	Wed, May 14, 2008	18.90	18.90	18.90	18.90
1390	NASDAQ	UNB	Tue, May 13, 2008	19.55	19.75	18.60	19.00
1389	NASDAQ	UNB	Mon, May 12, 2008	20.02	20.02	19.15	19.15
1388	NASDAQ	UNB	Fri, May 9, 2008	19.15	19.15	19.15	19.15
1387	NASDAQ	UNB	Thu, May 8, 2008	19.16	19.16	19.15	19.15
1386	NASDAQ	UNB	Tue, May 6, 2008	19.00	19.10	19.00	19.00
1385	NASDAQ	UNB	Mon, May 5, 2008	19.07	19.07	18.95	18.95
1384	NASDAQ	UNB	Fri, May 2, 2008	19.15	19.20	18.92	18.92
1383	NASDAQ	UNB	Thu, May 1, 2008	19.00	19.00	19.00	19.00
1382	NASDAQ	UNB	Wed, Apr 30, 2008	19.00	19.00	19.00	19.00
1381	NASDAQ	UNB	Tue, Apr 29, 2008	19.00	19.25	18.90	19.25
1380	NASDAQ	UNB	Mon, Apr 28, 2008	19.00	19.00	18.90	19.00
1379	NASDAQ	UNB	Fri, Apr 25, 2008	19.00	19.00	19.00	19.00
1378	NASDAQ	UNB	Thu, Apr 24, 2008	18.94	19.10	18.94	19.00
1377	NASDAQ	UNB	Wed, Apr 23, 2008	19.56	19.58	19.56	19.58
1376	NASDAQ	UNB	Tue, Apr 22, 2008	19.35	19.35	19.35	19.35
1375	NASDAQ	UNB	Mon, Apr 21, 2008	19.35	19.49	19.24	19.49
1374	NASDAQ	UNB	Fri, Apr 18, 2008	19.10	19.68	19.10	19.50
1373	NASDAQ	UNB	Thu, Apr 17, 2008	19.09	19.09	19.09	19.09
1372	NASDAQ	UNB	Mon, Apr 14, 2008	19.02	19.02	19.00	19.00
1371	NASDAQ	UNB	Fri, Apr 11, 2008	19.03	19.03	19.03	19.03
1370	NASDAQ	UNB	Thu, Apr 10, 2008	19.18	19.18	19.02	19.03
1369	NASDAQ	UNB	Wed, Apr 9, 2008	19.20	19.20	19.20	19.20
1368	NASDAQ	UNB	Tue, Apr 8, 2008	19.15	19.15	19.00	19.01
1367	NASDAQ	UNB	Fri, Apr 4, 2008	19.25	19.25	19.25	19.25
1366	NASDAQ	UNB	Thu, Apr 3, 2008	19.15	19.15	19.15	19.15
1365	NASDAQ	UNB	Wed, Apr 2, 2008	19.15	19.20	19.15	19.20
1364	NASDAQ	UNB	Tue, Apr 1, 2008	19.00	19.10	19.00	19.10
1363	NASDAQ	UNB	Fri, Mar 28, 2008	18.99	19.01	18.99	19.01
1362	NASDAQ	UNB	Thu, Mar 27, 2008	18.95	18.95	18.90	18.90
1361	NASDAQ	UNB	Wed, Mar 26, 2008	18.97	18.97	18.97	18.97
1360	NASDAQ	UNB	Tue, Mar 25, 2008	19.00	19.35	19.00	19.00
1359	NASDAQ	UNB	Mon, Mar 24, 2008	19.10	19.29	18.97	18.97
1358	NASDAQ	UNB	Thu, Mar 20, 2008	19.15	19.15	19.15	19.15
1357	NASDAQ	UNB	Tue, Mar 18, 2008	19.20	19.20	19.20	19.20
1356	NASDAQ	UNB	Mon, Mar 17, 2008	19.25	19.25	19.20	19.20
1355	NASDAQ	UNB	Fri, Mar 14, 2008	19.35	19.35	19.35	19.35
1354	NASDAQ	UNB	Wed, Mar 12, 2008	19.25	19.25	19.25	19.25
1353	NASDAQ	UNB	Tue, Mar 11, 2008	19.20	19.20	19.20	19.20
1352	NASDAQ	UNB	Thu, Mar 6, 2008	19.50	19.50	19.37	19.40
1351	NASDAQ	UNB	Wed, Mar 5, 2008	19.50	19.50	19.50	19.50
1350	NASDAQ	UNB	Tue, Mar 4, 2008	19.30	19.30	19.30	19.30
1349	NASDAQ	UNB	Mon, Mar 3, 2008	19.35	19.35	19.30	19.30
1348	NASDAQ	UNB	Fri, Feb 29, 2008	19.50	19.50	19.35	19.35
1347	NASDAQ	UNB	Thu, Feb 28, 2008	19.47	19.47	19.47	19.47
1346	NASDAQ	UNB	Wed, Feb 27, 2008	19.50	19.50	19.38	19.38
1345	NASDAQ	UNB	Tue, Feb 26, 2008	19.60	19.60	19.45	19.45
1344	NASDAQ	UNB	Thu, Feb 21, 2008	19.70	19.75	19.70	19.70
1343	NASDAQ	UNB	Tue, Feb 19, 2008	19.95	19.95	19.75	19.80
1342	NASDAQ	UNB	Thu, Feb 14, 2008	19.95	19.95	19.75	19.85
1341	NASDAQ	UNB	Wed, Feb 13, 2008	20.00	20.00	19.95	19.95
1340	NASDAQ	UNB	Tue, Feb 12, 2008	20.15	20.18	19.85	19.86
1339	NASDAQ	UNB	Mon, Feb 11, 2008	20.15	20.15	20.15	20.15
1338	NASDAQ	UNB	Fri, Feb 8, 2008	20.18	20.23	20.11	20.11
1337	NASDAQ	UNB	Thu, Feb 7, 2008	19.85	20.15	19.85	20.15
1336	NASDAQ	UNB	Wed, Feb 6, 2008	20.17	20.17	20.04	20.04
1335	NASDAQ	UNB	Mon, Feb 4, 2008	19.71	20.05	19.71	20.05
1334	NASDAQ	UNB	Fri, Feb 1, 2008	19.88	19.88	19.88	19.88
1333	NASDAQ	UNB	Thu, Jan 31, 2008	19.51	19.93	19.51	19.78
1332	NASDAQ	UNB	Wed, Jan 30, 2008	20.05	20.10	20.05	20.05
1331	NASDAQ	UNB	Mon, Jan 28, 2008	19.75	20.30	19.75	20.30
1330	NASDAQ	UNB	Fri, Jan 25, 2008	19.59	19.97	19.54	19.67
1329	NASDAQ	UNB	Thu, Jan 24, 2008	20.21	20.30	19.87	19.91
1328	NASDAQ	UNB	Wed, Jan 23, 2008	19.86	20.85	19.86	20.25
1327	NASDAQ	UNB	Tue, Jan 22, 2008	19.60	20.08	19.60	20.08
1326	NASDAQ	UNB	Fri, Jan 18, 2008	19.80	19.80	19.70	19.70
1325	NASDAQ	UNB	Thu, Jan 17, 2008	19.80	19.80	19.78	19.80
1324	NASDAQ	UNB	Wed, Jan 16, 2008	19.86	20.20	19.60	19.88
1323	NASDAQ	UNB	Tue, Jan 15, 2008	19.95	20.04	19.95	20.04
1322	NASDAQ	UNB	Mon, Jan 14, 2008	19.90	19.90	19.90	19.90
1321	NASDAQ	UNB	Fri, Jan 11, 2008	20.11	20.11	20.00	20.00
1320	NASDAQ	UNB	Thu, Jan 10, 2008	20.08	20.11	20.08	20.11
1319	NASDAQ	UNB	Wed, Jan 9, 2008	20.11	20.11	19.85	19.85
1318	NASDAQ	UNB	Tue, Jan 8, 2008	20.55	20.55	20.00	20.01
1317	NASDAQ	UNB	Mon, Jan 7, 2008	20.94	20.94	20.45	20.60
1316	NASDAQ	UNB	Fri, Jan 4, 2008	20.28	20.28	20.17	20.17
1315	NASDAQ	UNB	Wed, Jan 2, 2008	20.20	20.50	20.20	20.50
1314	NASDAQ	UNB	Mon, Dec 31, 2007	20.18	20.37	20.18	20.37
1313	NASDAQ	UNB	Fri, Dec 28, 2007	20.20	20.20	20.00	20.00
1312	NASDAQ	UNB	Thu, Dec 27, 2007	20.44	20.44	20.31	20.31
1311	NASDAQ	UNB	Wed, Dec 26, 2007	20.06	20.53	20.06	20.33
1310	NASDAQ	UNB	Mon, Dec 24, 2007	20.20	20.20	20.20	20.20
1309	NASDAQ	UNB	Fri, Dec 21, 2007	20.12	20.40	20.12	20.26
1308	NASDAQ	UNB	Thu, Dec 20, 2007	20.12	20.12	20.10	20.10
1307	NASDAQ	UNB	Wed, Dec 19, 2007	20.35	20.42	20.17	20.42
1306	NASDAQ	UNB	Tue, Dec 18, 2007	20.50	20.65	20.50	20.58
1305	NASDAQ	UNB	Mon, Dec 17, 2007	20.60	20.75	20.60	20.75
1304	NASDAQ	UNB	Thu, Dec 13, 2007	20.50	20.75	20.50	20.50
1303	NASDAQ	UNB	Wed, Dec 12, 2007	20.40	20.96	20.27	20.46
1302	NASDAQ	UNB	Tue, Dec 11, 2007	20.50	20.50	20.20	20.20
1301	NASDAQ	UNB	Wed, Dec 5, 2007	20.64	20.64	20.39	20.64
1300	NASDAQ	UNB	Mon, Dec 3, 2007	20.80	20.80	20.80	20.80
1299	NASDAQ	UNB	Thu, Nov 29, 2007	20.40	20.70	20.40	20.70
1298	NASDAQ	UNB	Wed, Nov 28, 2007	20.10	20.40	20.10	20.10
1297	NASDAQ	UNB	Tue, Nov 27, 2007	20.10	20.10	19.80	20.00
1296	NASDAQ	UNB	Mon, Nov 26, 2007	20.60	20.60	20.20	20.20
1295	NASDAQ	UNB	Wed, Nov 21, 2007	21.20	21.36	20.76	20.76
1294	NASDAQ	UNB	Tue, Nov 20, 2007	21.07	21.40	21.07	21.40
1293	NASDAQ	UNB	Mon, Nov 19, 2007	21.07	21.10	21.06	21.10
1292	NASDAQ	UNB	Thu, Nov 15, 2007	21.00	21.00	20.50	20.96
1291	NASDAQ	UNB	Wed, Nov 14, 2007	21.16	21.20	21.00	21.00
1290	NASDAQ	UNB	Tue, Nov 13, 2007	21.20	21.20	21.10	21.20
1289	NASDAQ	UNB	Fri, Nov 9, 2007	21.15	21.15	21.15	21.15
1288	NASDAQ	UNB	Tue, Nov 6, 2007	21.05	21.05	21.05	21.05
1287	NASDAQ	UNB	Fri, Nov 2, 2007	20.99	21.10	20.95	20.95
1286	NASDAQ	UNB	Thu, Nov 1, 2007	20.95	20.95	20.70	20.70
1285	NASDAQ	UNB	Wed, Oct 31, 2007	20.96	20.96	20.96	20.96
1284	NASDAQ	UNB	Tue, Oct 30, 2007	20.80	20.90	20.70	20.90
1283	NASDAQ	UNB	Mon, Oct 29, 2007	20.82	20.82	20.67	20.67
1282	NASDAQ	UNB	Fri, Oct 26, 2007	20.82	20.82	20.82	20.82
1281	NASDAQ	UNB	Thu, Oct 25, 2007	20.60	20.90	20.60	20.65
1280	NASDAQ	UNB	Wed, Oct 24, 2007	20.82	20.82	20.65	20.65
1279	NASDAQ	UNB	Tue, Oct 23, 2007	20.66	20.90	20.66	20.66
1278	NASDAQ	UNB	Mon, Oct 22, 2007	20.75	20.96	20.60	20.75
1277	NASDAQ	UNB	Fri, Oct 19, 2007	20.35	20.70	20.35	20.70
1276	NASDAQ	UNB	Thu, Oct 18, 2007	20.65	20.65	20.54	20.54
1275	NASDAQ	UNB	Wed, Oct 17, 2007	21.00	21.00	20.76	20.76
1274	NASDAQ	UNB	Mon, Oct 15, 2007	21.15	21.15	20.69	20.88
1273	NASDAQ	UNB	Fri, Oct 12, 2007	21.08	21.20	20.95	20.98
1272	NASDAQ	UNB	Thu, Oct 11, 2007	20.68	21.20	20.68	20.81
1271	NASDAQ	UNB	Mon, Oct 8, 2007	20.64	20.90	20.64	20.85
1270	NASDAQ	UNB	Fri, Oct 5, 2007	20.45	20.45	20.45	20.45
1269	NASDAQ	UNB	Thu, Oct 4, 2007	20.50	20.50	20.50	20.50
1268	NASDAQ	UNB	Wed, Oct 3, 2007	20.45	20.60	20.40	20.40
1267	NASDAQ	UNB	Tue, Oct 2, 2007	20.65	20.65	20.65	20.65
1266	NASDAQ	UNB	Mon, Oct 1, 2007	20.55	20.73	20.55	20.73
1265	NASDAQ	UNB	Fri, Sep 28, 2007	21.00	21.00	20.79	20.79
1264	NASDAQ	UNB	Thu, Sep 27, 2007	20.75	20.75	20.75	20.75
1263	NASDAQ	UNB	Wed, Sep 26, 2007	20.86	20.96	20.64	20.80
1262	NASDAQ	UNB	Tue, Sep 25, 2007	20.72	20.86	20.72	20.86
1261	NASDAQ	UNB	Mon, Sep 24, 2007	20.26	20.70	20.26	20.50
1260	NASDAQ	UNB	Fri, Sep 21, 2007	20.36	20.36	20.36	20.36
1259	NASDAQ	UNB	Wed, Sep 19, 2007	20.20	20.22	20.20	20.22
1258	NASDAQ	UNB	Tue, Sep 18, 2007	20.30	20.30	20.30	20.30
1257	NASDAQ	UNB	Mon, Sep 17, 2007	20.20	20.20	20.20	20.20
1256	NASDAQ	UNB	Fri, Sep 14, 2007	20.10	20.21	20.05	20.20
1255	NASDAQ	UNB	Wed, Sep 12, 2007	20.24	20.24	20.24	20.24
1254	NASDAQ	UNB	Tue, Sep 11, 2007	20.10	20.30	20.05	20.05
1253	NASDAQ	UNB	Mon, Sep 10, 2007	20.10	20.10	20.10	20.10
1252	NASDAQ	UNB	Fri, Sep 7, 2007	20.20	20.23	20.20	20.23
1251	NASDAQ	UNB	Thu, Sep 6, 2007	20.30	20.30	20.30	20.30
1250	NASDAQ	UNB	Wed, Sep 5, 2007	20.30	20.30	20.15	20.15
1249	NASDAQ	UNB	Tue, Sep 4, 2007	20.20	20.28	20.10	20.10
1248	NASDAQ	UNB	Thu, Aug 30, 2007	20.15	20.28	20.15	20.28
1247	NASDAQ	UNB	Wed, Aug 29, 2007	20.24	20.24	20.24	20.24
1246	NASDAQ	UNB	Tue, Aug 28, 2007	20.00	20.35	20.00	20.35
1245	NASDAQ	UNB	Mon, Aug 27, 2007	20.08	20.08	19.95	19.95
1244	NASDAQ	UNB	Fri, Aug 24, 2007	19.91	19.91	19.91	19.91
1243	NASDAQ	UNB	Thu, Aug 23, 2007	19.29	19.83	19.29	19.83
1242	NASDAQ	UNB	Wed, Aug 22, 2007	19.46	19.65	19.18	19.18
1241	NASDAQ	UNB	Tue, Aug 21, 2007	20.00	20.00	18.97	19.17
1240	NASDAQ	UNB	Mon, Aug 20, 2007	20.05	20.20	19.84	20.00
1239	NASDAQ	UNB	Fri, Aug 17, 2007	20.25	20.25	20.02	20.05
1238	NASDAQ	UNB	Thu, Aug 16, 2007	20.00	20.00	20.00	20.00
1237	NASDAQ	UNB	Wed, Aug 15, 2007	20.05	20.13	20.00	20.00
1236	NASDAQ	UNB	Tue, Aug 14, 2007	20.25	20.25	20.25	20.25
1235	NASDAQ	UNB	Mon, Aug 13, 2007	20.25	20.36	20.15	20.25
1234	NASDAQ	UNB	Fri, Aug 10, 2007	20.09	20.25	20.09	20.25
1233	NASDAQ	UNB	Thu, Aug 9, 2007	20.45	20.51	20.05	20.50
1232	NASDAQ	UNB	Wed, Aug 8, 2007	20.45	20.60	20.45	20.50
1231	NASDAQ	UNB	Tue, Aug 7, 2007	20.75	20.75	20.25	20.49
1230	NASDAQ	UNB	Fri, Aug 3, 2007	21.00	21.00	20.81	20.81
1229	NASDAQ	UNB	Wed, Aug 1, 2007	21.00	21.35	21.00	21.30
1228	NASDAQ	UNB	Mon, Jul 30, 2007	21.95	21.95	21.11	21.11
1227	NASDAQ	UNB	Fri, Jul 27, 2007	20.51	21.44	20.51	21.33
1226	NASDAQ	UNB	Thu, Jul 26, 2007	21.40	21.40	21.40	21.40
1225	NASDAQ	UNB	Wed, Jul 25, 2007	21.55	21.55	21.30	21.30
1224	NASDAQ	UNB	Tue, Jul 24, 2007	21.42	21.60	21.42	21.60
1223	NASDAQ	UNB	Fri, Jul 20, 2007	21.55	21.55	21.55	21.55
1222	NASDAQ	UNB	Thu, Jul 19, 2007	21.52	21.82	21.52	21.66
1221	NASDAQ	UNB	Wed, Jul 18, 2007	21.38	22.00	21.38	22.00
1220	NASDAQ	UNB	Tue, Jul 17, 2007	20.90	21.38	20.90	21.38
1219	NASDAQ	UNB	Mon, Jul 16, 2007	20.60	21.00	20.60	20.72
1218	NASDAQ	UNB	Thu, Jul 12, 2007	20.70	20.70	20.60	20.60
1217	NASDAQ	UNB	Wed, Jul 11, 2007	20.80	20.80	20.70	20.70
1216	NASDAQ	UNB	Tue, Jul 10, 2007	20.62	21.00	20.62	21.00
1215	NASDAQ	UNB	Mon, Jul 9, 2007	20.80	20.80	20.78	20.80
1214	NASDAQ	UNB	Fri, Jul 6, 2007	20.65	20.66	20.65	20.66
1213	NASDAQ	UNB	Thu, Jul 5, 2007	21.00	21.00	20.75	20.75
1212	NASDAQ	UNB	Mon, Jul 2, 2007	20.80	21.00	20.80	20.95
1211	NASDAQ	UNB	Fri, Jun 29, 2007	20.75	20.80	20.75	20.80
1210	NASDAQ	UNB	Thu, Jun 28, 2007	20.75	20.75	20.75	20.75
1209	NASDAQ	UNB	Wed, Jun 27, 2007	20.80	20.85	20.75	20.75
1208	NASDAQ	UNB	Mon, Jun 25, 2007	20.95	21.00	20.86	20.86
1207	NASDAQ	UNB	Fri, Jun 22, 2007	21.04	21.04	21.04	21.04
1206	NASDAQ	UNB	Thu, Jun 21, 2007	21.05	21.05	21.04	21.04
1205	NASDAQ	UNB	Wed, Jun 20, 2007	21.15	21.15	21.15	21.15
1204	NASDAQ	UNB	Fri, Jun 15, 2007	21.30	21.30	21.15	21.15
1203	NASDAQ	UNB	Thu, Jun 14, 2007	21.65	21.65	20.75	21.17
1202	NASDAQ	UNB	Wed, Jun 13, 2007	21.50	21.85	21.50	21.80
1201	NASDAQ	UNB	Tue, Jun 12, 2007	21.45	21.55	21.45	21.55
1200	NASDAQ	UNB	Mon, Jun 11, 2007	21.40	21.50	21.34	21.34
1199	NASDAQ	UNB	Fri, Jun 8, 2007	21.15	21.40	21.00	21.40
1198	NASDAQ	UNB	Wed, Jun 6, 2007	21.30	21.30	21.30	21.30
1197	NASDAQ	UNB	Tue, Jun 5, 2007	21.30	21.30	21.30	21.30
1196	NASDAQ	UNB	Fri, Jun 1, 2007	21.35	21.35	21.35	21.35
1195	NASDAQ	UNB	Thu, May 31, 2007	21.29	21.40	21.29	21.40
1194	NASDAQ	UNB	Wed, May 30, 2007	21.20	21.20	21.20	21.20
1193	NASDAQ	UNB	Tue, May 29, 2007	21.35	21.35	21.35	21.35
1192	NASDAQ	UNB	Fri, May 25, 2007	21.30	21.30	21.30	21.30
1191	NASDAQ	UNB	Thu, May 24, 2007	21.20	21.30	21.20	21.30
1190	NASDAQ	UNB	Tue, May 22, 2007	21.40	21.40	21.39	21.39
1189	NASDAQ	UNB	Mon, May 21, 2007	20.80	21.24	20.65	21.24
1188	NASDAQ	UNB	Fri, May 18, 2007	20.98	20.98	20.98	20.98
1187	NASDAQ	UNB	Thu, May 17, 2007	21.00	21.00	20.90	20.90
1186	NASDAQ	UNB	Wed, May 16, 2007	20.91	21.00	20.91	21.00
1185	NASDAQ	UNB	Fri, May 11, 2007	21.08	21.08	20.55	20.73
1184	NASDAQ	UNB	Thu, May 10, 2007	21.11	21.11	21.11	21.11
1183	NASDAQ	UNB	Wed, May 9, 2007	21.07	21.07	21.07	21.07
1182	NASDAQ	UNB	Tue, May 8, 2007	21.15	21.15	21.15	21.15
1181	NASDAQ	UNB	Mon, May 7, 2007	21.08	21.23	21.08	21.23
1180	NASDAQ	UNB	Fri, May 4, 2007	21.14	21.42	20.72	20.95
1179	NASDAQ	UNB	Thu, May 3, 2007	21.10	21.10	21.10	21.10
1178	NASDAQ	UNB	Wed, May 2, 2007	20.97	21.15	20.97	21.15
1177	NASDAQ	UNB	Tue, May 1, 2007	21.06	21.06	21.06	21.06
1176	NASDAQ	UNB	Mon, Apr 30, 2007	21.15	21.15	21.15	21.15
1175	NASDAQ	UNB	Fri, Apr 27, 2007	21.45	21.45	21.02	21.02
1174	NASDAQ	UNB	Thu, Apr 26, 2007	21.43	22.04	21.35	21.42
1173	NASDAQ	UNB	Wed, Apr 25, 2007	21.69	21.69	21.40	21.40
1172	NASDAQ	UNB	Tue, Apr 24, 2007	21.36	21.75	21.36	21.75
1171	NASDAQ	UNB	Mon, Apr 23, 2007	21.63	21.70	21.35	21.51
1170	NASDAQ	UNB	Fri, Apr 20, 2007	21.63	21.75	21.63	21.75
1169	NASDAQ	UNB	Thu, Apr 19, 2007	21.84	24.11	21.63	21.90
1168	NASDAQ	UNB	Wed, Apr 18, 2007	22.03	22.03	21.91	21.91
1167	NASDAQ	UNB	Tue, Apr 17, 2007	22.00	22.05	21.90	21.90
1166	NASDAQ	UNB	Mon, Apr 16, 2007	21.90	22.10	21.90	22.04
1165	NASDAQ	UNB	Fri, Apr 13, 2007	21.53	21.90	21.52	21.90
1164	NASDAQ	UNB	Thu, Apr 12, 2007	21.82	21.97	21.53	21.53
1163	NASDAQ	UNB	Wed, Apr 11, 2007	21.74	21.74	21.61	21.61
1162	NASDAQ	UNB	Tue, Apr 10, 2007	21.50	21.63	21.44	21.50
1161	NASDAQ	UNB	Mon, Apr 9, 2007	21.35	21.49	21.35	21.49
1160	NASDAQ	UNB	Thu, Apr 5, 2007	21.45	21.45	21.22	21.22
1159	NASDAQ	UNB	Wed, Apr 4, 2007	21.50	21.60	21.50	21.60
1158	NASDAQ	UNB	Tue, Apr 3, 2007	21.40	21.50	21.40	21.44
1157	NASDAQ	UNB	Fri, Mar 30, 2007	21.82	21.82	21.52	21.52
1156	NASDAQ	UNB	Thu, Mar 29, 2007	22.00	22.00	21.78	21.78
1155	NASDAQ	UNB	Wed, Mar 28, 2007	21.71	21.99	21.71	21.99
1154	NASDAQ	UNB	Mon, Mar 26, 2007	21.71	21.71	21.50	21.50
1153	NASDAQ	UNB	Fri, Mar 23, 2007	21.64	21.71	21.55	21.71
1152	NASDAQ	UNB	Thu, Mar 22, 2007	21.42	21.57	21.20	21.57
1151	NASDAQ	UNB	Wed, Mar 21, 2007	21.65	21.65	21.00	21.25
1150	NASDAQ	UNB	Tue, Mar 20, 2007	21.45	21.79	21.45	21.79
1149	NASDAQ	UNB	Mon, Mar 19, 2007	21.80	21.80	21.21	21.33
1148	NASDAQ	UNB	Fri, Mar 16, 2007	22.00	22.00	22.00	22.00
1147	NASDAQ	UNB	Thu, Mar 15, 2007	22.10	22.10	22.10	22.10
1146	NASDAQ	UNB	Wed, Mar 14, 2007	22.10	22.10	22.00	22.00
1145	NASDAQ	UNB	Tue, Mar 13, 2007	22.10	22.10	21.99	22.10
1144	NASDAQ	UNB	Mon, Mar 12, 2007	22.09	22.09	22.09	22.09
1143	NASDAQ	UNB	Fri, Mar 9, 2007	21.99	22.05	21.99	21.99
1142	NASDAQ	UNB	Thu, Mar 8, 2007	21.88	21.88	21.80	21.80
1141	NASDAQ	UNB	Wed, Mar 7, 2007	21.70	22.00	21.70	22.00
1140	NASDAQ	UNB	Tue, Mar 6, 2007	21.90	22.10	21.60	21.97
1139	NASDAQ	UNB	Mon, Mar 5, 2007	22.08	22.08	22.08	22.08
1138	NASDAQ	UNB	Thu, Mar 1, 2007	22.00	22.09	21.95	22.00
1137	NASDAQ	UNB	Wed, Feb 28, 2007	22.10	22.19	22.10	22.19
1136	NASDAQ	UNB	Mon, Feb 26, 2007	22.05	22.35	22.05	22.25
1135	NASDAQ	UNB	Fri, Feb 23, 2007	21.94	22.08	21.94	21.95
1134	NASDAQ	UNB	Thu, Feb 22, 2007	21.70	21.85	21.60	21.85
1133	NASDAQ	UNB	Wed, Feb 21, 2007	21.60	21.84	21.60	21.84
1132	NASDAQ	UNB	Tue, Feb 20, 2007	21.70	21.79	21.60	21.78
1131	NASDAQ	UNB	Fri, Feb 16, 2007	21.61	21.80	21.61	21.80
1130	NASDAQ	UNB	Thu, Feb 15, 2007	21.60	21.60	21.59	21.60
1129	NASDAQ	UNB	Wed, Feb 14, 2007	21.70	21.99	21.46	21.46
1128	NASDAQ	UNB	Tue, Feb 13, 2007	22.50	22.50	21.53	21.53
1127	NASDAQ	UNB	Mon, Feb 12, 2007	21.99	22.38	21.99	22.38
1126	NASDAQ	UNB	Thu, Feb 8, 2007	21.85	22.00	21.85	22.00
1125	NASDAQ	UNB	Tue, Feb 6, 2007	21.85	21.99	21.85	21.99
1124	NASDAQ	UNB	Mon, Feb 5, 2007	21.99	21.99	21.85	21.85
1123	NASDAQ	UNB	Fri, Feb 2, 2007	22.00	22.00	22.00	22.00
1122	NASDAQ	UNB	Thu, Feb 1, 2007	22.00	22.00	22.00	22.00
1121	NASDAQ	UNB	Wed, Jan 31, 2007	21.99	22.00	21.99	22.00
1120	NASDAQ	UNB	Tue, Jan 30, 2007	21.99	21.99	21.99	21.99
1119	NASDAQ	UNB	Mon, Jan 29, 2007	21.99	21.99	21.99	21.99
1118	NASDAQ	UNB	Fri, Jan 26, 2007	21.90	21.98	21.90	21.98
1117	NASDAQ	UNB	Thu, Jan 25, 2007	21.85	21.85	21.85	21.85
1116	NASDAQ	UNB	Wed, Jan 24, 2007	21.98	21.98	21.80	21.80
1115	NASDAQ	UNB	Tue, Jan 23, 2007	21.80	21.80	21.80	21.80
1114	NASDAQ	UNB	Mon, Jan 22, 2007	21.80	21.80	21.70	21.70
1113	NASDAQ	UNB	Thu, Jan 18, 2007	21.73	22.10	21.72	21.75
1112	NASDAQ	UNB	Wed, Jan 17, 2007	21.99	22.09	21.99	22.04
1111	NASDAQ	UNB	Tue, Jan 16, 2007	22.10	22.30	21.90	21.90
1110	NASDAQ	UNB	Fri, Jan 12, 2007	21.80	21.90	21.80	21.90
1109	NASDAQ	UNB	Thu, Jan 11, 2007	21.50	21.90	21.50	21.90
1108	NASDAQ	UNB	Wed, Jan 10, 2007	21.70	21.70	21.30	21.50
1107	NASDAQ	UNB	Tue, Jan 9, 2007	22.00	22.00	21.00	21.50
1106	NASDAQ	UNB	Mon, Jan 8, 2007	22.00	22.00	22.00	22.00
1105	NASDAQ	UNB	Thu, Jan 4, 2007	21.70	22.00	21.70	21.90
1104	NASDAQ	UNB	Wed, Jan 3, 2007	22.50	22.50	21.70	22.02
1103	NASDAQ	UNB	Fri, Dec 29, 2006	21.75	22.39	21.75	22.39
1102	NASDAQ	UNB	Thu, Dec 28, 2006	21.70	21.70	21.30	21.60
1101	NASDAQ	UNB	Wed, Dec 27, 2006	22.20	22.20	21.90	21.90
1100	NASDAQ	UNB	Tue, Dec 26, 2006	22.50	22.50	22.10	22.19
1099	NASDAQ	UNB	Fri, Dec 22, 2006	22.47	22.50	22.30	22.30
1098	NASDAQ	UNB	Thu, Dec 21, 2006	22.30	22.30	22.20	22.20
1097	NASDAQ	UNB	Wed, Dec 20, 2006	22.40	22.50	22.40	22.50
1096	NASDAQ	UNB	Tue, Dec 19, 2006	22.20	22.20	22.20	22.20
1095	NASDAQ	UNB	Mon, Dec 18, 2006	22.40	22.50	22.40	22.50
1094	NASDAQ	UNB	Fri, Dec 15, 2006	22.55	22.50	22.10	22.20
1093	NASDAQ	UNB	Thu, Dec 14, 2006	21.70	22.50	21.70	22.50
1092	NASDAQ	UNB	Tue, Dec 12, 2006	21.80	21.80	21.80	21.80
1091	NASDAQ	UNB	Mon, Dec 11, 2006	21.90	22.00	21.90	22.00
1090	NASDAQ	UNB	Fri, Dec 8, 2006	21.60	21.90	21.60	21.90
1089	NASDAQ	UNB	Thu, Dec 7, 2006	21.40	21.60	21.20	21.60
1088	NASDAQ	UNB	Mon, Dec 4, 2006	21.20	21.40	21.20	21.20
1087	NASDAQ	UNB	Fri, Dec 1, 2006	21.14	21.40	21.10	21.40
1086	NASDAQ	UNB	Thu, Nov 30, 2006	21.40	21.50	21.30	21.30
1085	NASDAQ	UNB	Wed, Nov 29, 2006	20.90	21.30	20.90	21.20
1084	NASDAQ	UNB	Tue, Nov 28, 2006	21.00	21.00	21.00	21.00
1083	NASDAQ	UNB	Fri, Nov 24, 2006	20.80	21.00	20.80	21.00
1082	NASDAQ	UNB	Wed, Nov 22, 2006	20.53	20.69	20.50	20.69
1081	NASDAQ	UNB	Tue, Nov 21, 2006	20.74	20.75	20.74	20.75
1080	NASDAQ	UNB	Mon, Nov 20, 2006	21.00	21.00	20.80	20.80
1079	NASDAQ	UNB	Fri, Nov 17, 2006	21.05	21.20	21.05	21.10
1078	NASDAQ	UNB	Thu, Nov 16, 2006	20.68	20.75	20.68	20.71
1077	NASDAQ	UNB	Wed, Nov 15, 2006	20.69	20.69	20.69	20.69
1076	NASDAQ	UNB	Tue, Nov 14, 2006	20.50	20.50	20.50	20.50
1075	NASDAQ	UNB	Mon, Nov 13, 2006	20.42	20.57	20.42	20.58
1074	NASDAQ	UNB	Fri, Nov 10, 2006	21.00	21.00	20.48	20.50
1073	NASDAQ	UNB	Thu, Nov 9, 2006	21.25	21.39	21.19	21.19
1072	NASDAQ	UNB	Tue, Nov 7, 2006	21.22	21.22	21.04	21.04
1071	NASDAQ	UNB	Mon, Nov 6, 2006	21.21	21.24	21.21	21.24
1070	NASDAQ	UNB	Fri, Nov 3, 2006	21.01	21.21	21.00	21.00
1069	NASDAQ	UNB	Wed, Nov 1, 2006	20.92	21.20	20.92	21.20
1068	NASDAQ	UNB	Tue, Oct 31, 2006	20.90	20.90	20.85	20.85
1067	NASDAQ	UNB	Mon, Oct 30, 2006	21.37	21.37	21.00	21.00
1066	NASDAQ	UNB	Fri, Oct 27, 2006	21.47	21.47	21.25	21.25
1065	NASDAQ	UNB	Thu, Oct 26, 2006	21.22	21.24	21.01	21.01
1064	NASDAQ	UNB	Wed, Oct 25, 2006	20.85	21.12	20.85	21.02
1063	NASDAQ	UNB	Tue, Oct 24, 2006	20.88	20.88	20.88	20.88
1062	NASDAQ	UNB	Mon, Oct 23, 2006	20.75	20.75	20.75	20.75
1061	NASDAQ	UNB	Fri, Oct 20, 2006	21.60	21.60	20.59	20.88
1060	NASDAQ	UNB	Thu, Oct 19, 2006	21.11	22.09	21.10	21.66
1059	NASDAQ	UNB	Wed, Oct 18, 2006	21.40	21.40	21.16	21.22
1058	NASDAQ	UNB	Tue, Oct 17, 2006	21.38	21.44	21.38	21.44
1057	NASDAQ	UNB	Mon, Oct 16, 2006	21.10	21.62	21.00	21.39
1056	NASDAQ	UNB	Fri, Oct 13, 2006	20.70	20.95	20.70	20.95
1055	NASDAQ	UNB	Thu, Oct 12, 2006	20.60	20.70	20.60	20.70
1054	NASDAQ	UNB	Wed, Oct 11, 2006	20.85	20.85	20.70	20.70
1053	NASDAQ	UNB	Tue, Oct 10, 2006	20.65	20.90	20.65	20.90
1052	NASDAQ	UNB	Mon, Oct 9, 2006	20.81	20.94	20.81	20.94
1051	NASDAQ	UNB	Fri, Oct 6, 2006	20.60	20.81	20.60	20.81
1050	NASDAQ	UNB	Thu, Oct 5, 2006	20.30	20.54	20.30	20.54
1049	NASDAQ	UNB	Wed, Oct 4, 2006	20.30	20.40	20.30	20.40
1048	NASDAQ	UNB	Tue, Oct 3, 2006	20.25	20.30	20.25	20.30
1047	NASDAQ	UNB	Mon, Oct 2, 2006	20.76	20.76	20.76	20.76
1046	NASDAQ	UNB	Fri, Sep 29, 2006	20.87	20.94	20.87	20.93
1045	NASDAQ	UNB	Thu, Sep 28, 2006	20.85	20.90	20.85	20.90
1044	NASDAQ	UNB	Wed, Sep 27, 2006	20.85	21.00	20.76	21.00
1043	NASDAQ	UNB	Tue, Sep 26, 2006	21.02	21.02	21.02	21.02
1042	NASDAQ	UNB	Mon, Sep 25, 2006	20.85	21.02	20.85	21.02
1041	NASDAQ	UNB	Fri, Sep 22, 2006	21.07	21.07	21.07	21.07
1040	NASDAQ	UNB	Thu, Sep 21, 2006	21.08	21.08	21.08	21.08
1039	NASDAQ	UNB	Wed, Sep 20, 2006	21.03	21.03	21.03	21.03
1038	NASDAQ	UNB	Tue, Sep 19, 2006	20.55	20.89	20.55	20.89
1037	NASDAQ	UNB	Mon, Sep 18, 2006	20.55	20.55	20.35	20.35
1036	NASDAQ	UNB	Fri, Sep 15, 2006	20.74	20.74	20.51	20.51
1035	NASDAQ	UNB	Thu, Sep 14, 2006	21.09	21.09	20.67	20.88
1034	NASDAQ	UNB	Wed, Sep 13, 2006	21.00	21.00	20.81	20.81
1033	NASDAQ	UNB	Tue, Sep 12, 2006	20.80	20.80	20.80	20.80
1032	NASDAQ	UNB	Mon, Sep 11, 2006	20.96	20.96	20.85	20.85
1031	NASDAQ	UNB	Fri, Sep 8, 2006	21.05	21.05	21.00	21.00
1030	NASDAQ	UNB	Thu, Sep 7, 2006	21.05	21.29	21.05	21.29
1029	NASDAQ	UNB	Wed, Sep 6, 2006	21.15	21.28	21.15	21.28
1028	NASDAQ	UNB	Tue, Sep 5, 2006	21.32	21.32	21.32	21.32
1027	NASDAQ	UNB	Fri, Sep 1, 2006	21.05	21.05	21.00	21.00
1026	NASDAQ	UNB	Thu, Aug 31, 2006	21.13	21.13	21.12	21.12
1025	NASDAQ	UNB	Wed, Aug 30, 2006	21.38	21.38	21.37	21.37
1024	NASDAQ	UNB	Mon, Aug 28, 2006	21.30	21.30	21.30	21.30
1023	NASDAQ	UNB	Fri, Aug 25, 2006	21.68	21.68	21.33	21.36
1022	NASDAQ	UNB	Tue, Aug 22, 2006	21.60	21.60	21.60	21.60
1021	NASDAQ	UNB	Fri, Aug 18, 2006	21.55	21.55	21.50	21.50
1020	NASDAQ	UNB	Thu, Aug 17, 2006	21.50	21.50	21.50	21.50
1019	NASDAQ	UNB	Wed, Aug 16, 2006	21.69	21.69	21.69	21.69
1018	NASDAQ	UNB	Tue, Aug 15, 2006	21.68	21.68	21.68	21.68
1017	NASDAQ	UNB	Fri, Aug 11, 2006	21.84	21.84	21.65	21.65
1016	NASDAQ	UNB	Wed, Aug 9, 2006	21.84	21.84	21.84	21.84
1015	NASDAQ	UNB	Tue, Aug 8, 2006	21.63	21.63	21.63	21.63
1014	NASDAQ	UNB	Mon, Aug 7, 2006	21.55	21.78	21.55	21.78
1013	NASDAQ	UNB	Fri, Aug 4, 2006	22.85	22.85	21.50	21.50
1012	NASDAQ	UNB	Thu, Aug 3, 2006	22.75	22.75	22.61	22.61
1011	NASDAQ	UNB	Wed, Aug 2, 2006	23.00	23.00	23.00	23.00
1010	NASDAQ	UNB	Tue, Aug 1, 2006	22.80	23.25	22.80	23.25
1009	NASDAQ	UNB	Mon, Jul 31, 2006	22.55	22.55	22.55	22.55
1008	NASDAQ	UNB	Fri, Jul 28, 2006	22.70	22.70	22.70	22.70
1007	NASDAQ	UNB	Wed, Jul 26, 2006	22.54	22.54	22.54	22.54
1006	NASDAQ	UNB	Tue, Jul 25, 2006	22.50	22.50	22.50	22.50
1005	NASDAQ	UNB	Mon, Jul 24, 2006	22.50	22.50	22.50	22.50
1004	NASDAQ	UNB	Fri, Jul 21, 2006	22.00	22.19	22.00	22.15
1003	NASDAQ	UNB	Tue, Jul 18, 2006	22.00	22.19	22.00	22.00
1002	NASDAQ	UNB	Wed, Jul 12, 2006	21.99	22.10	21.90	21.90
1001	NASDAQ	UNB	Tue, Jul 11, 2006	21.90	21.90	21.80	21.80
1000	NASDAQ	UNB	Fri, Jul 7, 2006	22.05	22.05	22.05	22.05
999	NASDAQ	UNB	Thu, Jul 6, 2006	21.91	21.91	21.91	21.91
998	NASDAQ	UNB	Fri, Jun 30, 2006	21.90	21.90	21.90	21.90
997	NASDAQ	UNB	Wed, Jun 28, 2006	22.00	22.00	21.70	21.70
996	NASDAQ	UNB	Tue, Jun 27, 2006	22.00	22.15	22.00	22.00
995	NASDAQ	UNB	Mon, Jun 26, 2006	22.40	22.40	22.23	22.23
994	NASDAQ	UNB	Fri, Jun 23, 2006	21.81	22.23	21.81	22.23
993	NASDAQ	UNB	Tue, Jun 20, 2006	22.15	22.15	21.85	21.85
992	NASDAQ	UNB	Mon, Jun 19, 2006	21.95	21.95	21.95	21.95
991	NASDAQ	UNB	Wed, Jun 14, 2006	21.81	21.81	21.81	21.81
990	NASDAQ	UNB	Thu, Jun 8, 2006	21.80	21.80	21.80	21.80
989	NASDAQ	UNB	Wed, Jun 7, 2006	21.85	21.97	21.85	21.97
988	NASDAQ	UNB	Tue, Jun 6, 2006	22.00	22.00	22.00	22.00
987	NASDAQ	UNB	Mon, Jun 5, 2006	21.80	21.90	21.80	21.90
986	NASDAQ	UNB	Thu, Jun 1, 2006	21.30	21.60	21.30	21.60
985	NASDAQ	UNB	Wed, May 31, 2006	21.20	21.20	21.20	21.20
984	NASDAQ	UNB	Tue, May 30, 2006	21.00	21.00	21.00	21.00
983	NASDAQ	UNB	Wed, May 24, 2006	21.00	21.00	21.00	21.00
982	NASDAQ	UNB	Mon, May 22, 2006	21.00	21.00	21.00	21.00
981	NASDAQ	UNB	Fri, May 19, 2006	20.99	21.19	20.99	21.19
980	NASDAQ	UNB	Thu, May 18, 2006	20.70	20.75	20.70	20.75
979	NASDAQ	UNB	Wed, May 17, 2006	20.52	20.52	20.52	20.52
978	NASDAQ	UNB	Tue, May 16, 2006	20.60	20.60	20.52	20.52
977	NASDAQ	UNB	Mon, May 15, 2006	20.75	20.75	20.75	20.75
976	NASDAQ	UNB	Fri, May 12, 2006	20.89	21.05	20.89	20.90
975	NASDAQ	UNB	Thu, May 11, 2006	20.90	20.90	20.90	20.90
974	NASDAQ	UNB	Wed, May 10, 2006	21.10	21.30	21.10	21.30
973	NASDAQ	UNB	Tue, May 9, 2006	21.00	21.00	20.90	20.90
972	NASDAQ	UNB	Mon, May 8, 2006	20.90	20.90	20.90	20.90
971	NASDAQ	UNB	Fri, May 5, 2006	20.70	20.70	20.70	20.70
970	NASDAQ	UNB	Tue, May 2, 2006	20.80	20.80	20.70	20.80
969	NASDAQ	UNB	Mon, May 1, 2006	20.80	20.80	20.80	20.80
968	NASDAQ	UNB	Fri, Apr 28, 2006	21.10	21.10	20.80	20.80
967	NASDAQ	UNB	Thu, Apr 27, 2006	20.86	21.00	20.80	21.00
966	NASDAQ	UNB	Wed, Apr 26, 2006	21.42	21.42	20.80	20.80
965	NASDAQ	UNB	Tue, Apr 25, 2006	21.35	21.35	21.35	21.35
964	NASDAQ	UNB	Mon, Apr 24, 2006	21.00	21.20	21.00	21.20
963	NASDAQ	UNB	Fri, Apr 21, 2006	20.70	21.15	20.70	21.15
962	NASDAQ	UNB	Thu, Apr 20, 2006	20.77	20.77	20.65	20.65
961	NASDAQ	UNB	Tue, Apr 18, 2006	21.25	21.25	21.25	21.25
960	NASDAQ	UNB	Wed, Apr 12, 2006	21.06	21.06	21.06	21.06
959	NASDAQ	UNB	Tue, Apr 11, 2006	21.05	21.30	21.05	21.30
958	NASDAQ	UNB	Thu, Apr 6, 2006	21.50	21.50	21.06	21.25
957	NASDAQ	UNB	Wed, Apr 5, 2006	21.64	21.64	21.64	21.64
956	NASDAQ	UNB	Mon, Apr 3, 2006	21.40	21.41	21.40	21.40
955	NASDAQ	UNB	Thu, Mar 30, 2006	21.80	21.80	21.60	21.60
954	NASDAQ	UNB	Wed, Mar 29, 2006	21.62	21.62	21.62	21.62
953	NASDAQ	UNB	Tue, Mar 28, 2006	21.85	22.05	21.80	21.80
952	NASDAQ	UNB	Fri, Mar 24, 2006	21.65	21.65	21.65	21.65
951	NASDAQ	UNB	Wed, Mar 22, 2006	21.50	21.50	21.50	21.50
950	NASDAQ	UNB	Mon, Mar 20, 2006	21.70	21.70	21.31	21.31
949	NASDAQ	UNB	Fri, Mar 17, 2006	21.25	21.50	21.25	21.50
948	NASDAQ	UNB	Thu, Mar 16, 2006	21.00	21.10	21.00	21.10
947	NASDAQ	UNB	Tue, Mar 14, 2006	21.30	21.30	21.00	21.00
946	NASDAQ	UNB	Mon, Mar 13, 2006	21.00	21.30	21.00	21.30
945	NASDAQ	UNB	Fri, Mar 10, 2006	20.85	20.95	20.74	20.95
944	NASDAQ	UNB	Thu, Mar 9, 2006	21.25	21.25	21.00	21.00
943	NASDAQ	UNB	Wed, Mar 8, 2006	21.40	21.65	21.20	21.65
942	NASDAQ	UNB	Tue, Mar 7, 2006	21.60	21.60	21.60	21.60
941	NASDAQ	UNB	Fri, Mar 3, 2006	21.90	21.90	21.70	21.70
940	NASDAQ	UNB	Thu, Mar 2, 2006	21.75	21.99	21.75	21.99
939	NASDAQ	UNB	Tue, Feb 28, 2006	21.87	21.87	21.87	21.87
938	NASDAQ	UNB	Fri, Feb 24, 2006	22.09	22.09	22.00	22.00
937	NASDAQ	UNB	Thu, Feb 23, 2006	21.95	22.09	21.90	22.09
936	NASDAQ	UNB	Wed, Feb 22, 2006	22.10	22.10	22.10	22.10
935	NASDAQ	UNB	Thu, Feb 16, 2006	22.05	22.10	22.05	22.10
934	NASDAQ	UNB	Wed, Feb 15, 2006	22.05	22.05	22.05	22.05
933	NASDAQ	UNB	Tue, Feb 14, 2006	22.20	22.20	22.20	22.20
932	NASDAQ	UNB	Mon, Feb 13, 2006	22.00	22.00	22.00	22.00
931	NASDAQ	UNB	Thu, Feb 9, 2006	22.00	22.20	22.00	22.20
930	NASDAQ	UNB	Mon, Feb 6, 2006	22.29	22.29	22.20	22.20
929	NASDAQ	UNB	Fri, Feb 3, 2006	21.65	22.20	21.65	22.20
928	NASDAQ	UNB	Thu, Feb 2, 2006	22.30	22.30	21.50	21.80
927	NASDAQ	UNB	Wed, Feb 1, 2006	22.70	22.70	22.50	22.50
926	NASDAQ	UNB	Tue, Jan 31, 2006	22.85	22.85	22.40	22.85
925	NASDAQ	UNB	Mon, Jan 30, 2006	23.40	23.41	23.00	23.00
924	NASDAQ	UNB	Fri, Jan 27, 2006	23.80	23.90	23.60	23.60
923	NASDAQ	UNB	Thu, Jan 26, 2006	23.85	23.85	23.70	23.70
922	NASDAQ	UNB	Wed, Jan 25, 2006	24.15	24.15	24.00	24.00
921	NASDAQ	UNB	Tue, Jan 24, 2006	24.15	24.15	24.00	24.00
920	NASDAQ	UNB	Mon, Jan 23, 2006	24.00	24.00	24.00	24.00
919	NASDAQ	UNB	Thu, Jan 19, 2006	24.00	24.00	24.00	24.00
918	NASDAQ	UNB	Wed, Jan 18, 2006	24.00	24.00	24.00	24.00
917	NASDAQ	UNB	Thu, Jan 12, 2006	23.70	23.80	23.70	23.80
916	NASDAQ	UNB	Wed, Jan 11, 2006	23.50	23.60	23.50	23.60
915	NASDAQ	UNB	Tue, Jan 10, 2006	23.30	23.30	23.30	23.30
914	NASDAQ	UNB	Mon, Jan 9, 2006	23.25	23.50	23.25	23.50
913	NASDAQ	UNB	Fri, Jan 6, 2006	23.20	23.20	23.02	23.02
912	NASDAQ	UNB	Thu, Jan 5, 2006	22.81	22.81	22.81	22.81
911	NASDAQ	UNB	Wed, Jan 4, 2006	22.80	23.00	22.80	23.00
910	NASDAQ	UNB	Tue, Jan 3, 2006	22.60	22.65	22.40	22.60
909	NASDAQ	UNB	Fri, Dec 30, 2005	22.80	22.80	22.80	22.80
908	NASDAQ	UNB	Thu, Dec 29, 2005	22.90	23.00	22.90	23.00
907	NASDAQ	UNB	Wed, Dec 28, 2005	23.05	23.05	23.05	23.05
906	NASDAQ	UNB	Tue, Dec 27, 2005	23.15	23.15	23.15	23.15
905	NASDAQ	UNB	Thu, Dec 22, 2005	23.15	23.30	23.15	23.30
904	NASDAQ	UNB	Fri, Dec 16, 2005	23.03	23.03	23.03	23.03
903	NASDAQ	UNB	Thu, Dec 15, 2005	23.20	23.40	23.01	23.01
902	NASDAQ	UNB	Wed, Dec 14, 2005	23.30	23.40	23.30	23.40
901	NASDAQ	UNB	Tue, Dec 13, 2005	23.15	23.15	23.15	23.15
900	NASDAQ	UNB	Mon, Dec 12, 2005	23.05	23.30	23.05	23.30
899	NASDAQ	UNB	Fri, Dec 9, 2005	22.80	22.90	22.80	22.90
898	NASDAQ	UNB	Wed, Dec 7, 2005	22.69	22.80	22.65	22.65
897	NASDAQ	UNB	Tue, Dec 6, 2005	22.95	22.99	22.72	22.72
896	NASDAQ	UNB	Mon, Dec 5, 2005	22.89	22.89	22.89	22.89
895	NASDAQ	UNB	Fri, Dec 2, 2005	22.80	22.90	22.70	22.70
894	NASDAQ	UNB	Thu, Dec 1, 2005	22.70	22.70	22.70	22.70
893	NASDAQ	UNB	Wed, Nov 30, 2005	22.60	22.60	22.60	22.60
892	NASDAQ	UNB	Tue, Nov 29, 2005	22.50	22.50	22.50	22.50
891	NASDAQ	UNB	Mon, Nov 28, 2005	22.15	22.30	22.00	22.30
890	NASDAQ	UNB	Wed, Nov 23, 2005	22.20	22.30	22.20	22.30
889	NASDAQ	UNB	Tue, Nov 22, 2005	21.64	21.95	21.64	21.95
888	NASDAQ	UNB	Mon, Nov 21, 2005	21.50	21.50	21.50	21.50
887	NASDAQ	UNB	Fri, Nov 18, 2005	21.25	21.35	21.25	21.35
886	NASDAQ	UNB	Thu, Nov 17, 2005	21.25	21.25	21.10	21.10
885	NASDAQ	UNB	Wed, Nov 16, 2005	21.20	21.46	21.20	21.46
884	NASDAQ	UNB	Thu, Nov 10, 2005	21.40	21.40	21.40	21.40
883	NASDAQ	UNB	Tue, Nov 8, 2005	21.35	21.45	21.35	21.45
882	NASDAQ	UNB	Mon, Nov 7, 2005	21.45	21.45	21.15	21.15
881	NASDAQ	UNB	Fri, Nov 4, 2005	21.20	21.60	21.20	21.60
880	NASDAQ	UNB	Thu, Nov 3, 2005	21.40	21.40	21.40	21.40
879	NASDAQ	UNB	Wed, Nov 2, 2005	21.58	21.60	21.58	21.60
878	NASDAQ	UNB	Fri, Oct 28, 2005	21.43	21.60	21.43	21.60
877	NASDAQ	UNB	Wed, Oct 26, 2005	21.36	21.36	21.20	21.20
876	NASDAQ	UNB	Tue, Oct 25, 2005	21.25	21.35	21.25	21.35
875	NASDAQ	UNB	Mon, Oct 24, 2005	21.01	21.20	21.01	21.20
874	NASDAQ	UNB	Wed, Oct 19, 2005	21.30	21.30	21.30	21.30
873	NASDAQ	UNB	Tue, Oct 18, 2005	21.34	21.34	21.20	21.20
872	NASDAQ	UNB	Fri, Oct 14, 2005	21.20	21.20	21.20	21.20
871	NASDAQ	UNB	Tue, Oct 11, 2005	21.35	22.95	21.35	21.36
870	NASDAQ	UNB	Fri, Oct 7, 2005	21.44	21.44	21.36	21.36
869	NASDAQ	UNB	Thu, Oct 6, 2005	21.33	21.44	21.23	21.44
868	NASDAQ	UNB	Wed, Oct 5, 2005	21.20	21.20	21.20	21.20
867	NASDAQ	UNB	Tue, Oct 4, 2005	21.15	21.15	21.15	21.15
866	NASDAQ	UNB	Mon, Oct 3, 2005	21.30	21.30	21.30	21.30
865	NASDAQ	UNB	Fri, Sep 30, 2005	21.38	21.38	21.38	21.38
864	NASDAQ	UNB	Thu, Sep 29, 2005	21.26	21.50	21.20	21.35
863	NASDAQ	UNB	Wed, Sep 28, 2005	21.50	21.50	21.40	21.40
862	NASDAQ	UNB	Tue, Sep 27, 2005	21.53	21.53	21.35	21.49
861	NASDAQ	UNB	Mon, Sep 26, 2005	21.60	21.60	21.60	21.60
860	NASDAQ	UNB	Fri, Sep 23, 2005	21.75	21.75	21.65	21.65
859	NASDAQ	UNB	Tue, Sep 20, 2005	21.80	21.80	21.80	21.80
858	NASDAQ	UNB	Mon, Sep 19, 2005	21.79	21.79	21.79	21.79
857	NASDAQ	UNB	Fri, Sep 16, 2005	21.92	21.92	21.80	21.80
856	NASDAQ	UNB	Thu, Sep 15, 2005	21.92	21.92	21.92	21.92
855	NASDAQ	UNB	Wed, Sep 14, 2005	22.05	22.05	21.90	21.91
854	NASDAQ	UNB	Tue, Sep 13, 2005	21.95	21.95	21.95	21.95
853	NASDAQ	UNB	Thu, Sep 8, 2005	22.11	22.20	22.00	22.20
852	NASDAQ	UNB	Fri, Sep 2, 2005	22.07	22.10	22.07	22.10
851	NASDAQ	UNB	Wed, Aug 31, 2005	22.10	22.10	22.00	22.00
850	NASDAQ	UNB	Tue, Aug 30, 2005	22.16	22.16	22.16	22.16
849	NASDAQ	UNB	Mon, Aug 29, 2005	22.18	22.18	22.18	22.18
848	NASDAQ	UNB	Thu, Aug 25, 2005	22.20	22.20	22.10	22.10
847	NASDAQ	UNB	Tue, Aug 23, 2005	22.10	22.30	22.05	22.30
846	NASDAQ	UNB	Mon, Aug 22, 2005	22.30	22.50	22.17	22.17
845	NASDAQ	UNB	Fri, Aug 19, 2005	22.50	22.50	22.50	22.50
844	NASDAQ	UNB	Thu, Aug 18, 2005	22.35	22.45	22.35	22.41
843	NASDAQ	UNB	Wed, Aug 17, 2005	22.30	22.31	22.30	22.31
842	NASDAQ	UNB	Mon, Aug 15, 2005	22.25	22.29	22.25	22.29
841	NASDAQ	UNB	Tue, Aug 9, 2005	22.10	22.25	22.10	22.25
840	NASDAQ	UNB	Mon, Aug 8, 2005	21.92	22.10	21.90	21.90
839	NASDAQ	UNB	Fri, Aug 5, 2005	22.10	22.10	22.00	22.00
838	NASDAQ	UNB	Thu, Aug 4, 2005	22.00	22.08	22.00	22.08
837	NASDAQ	UNB	Wed, Aug 3, 2005	21.81	21.81	21.81	21.81
836	NASDAQ	UNB	Tue, Aug 2, 2005	22.10	22.10	22.00	22.00
835	NASDAQ	UNB	Fri, Jul 29, 2005	22.05	22.25	22.00	22.00
834	NASDAQ	UNB	Wed, Jul 27, 2005	22.05	22.05	22.05	22.05
833	NASDAQ	UNB	Tue, Jul 26, 2005	22.05	22.05	22.05	22.05
832	NASDAQ	UNB	Mon, Jul 25, 2005	22.05	22.05	22.05	22.05
831	NASDAQ	UNB	Thu, Jul 21, 2005	21.96	21.96	21.96	21.96
830	NASDAQ	UNB	Wed, Jul 20, 2005	22.20	22.20	22.15	22.15
829	NASDAQ	UNB	Mon, Jul 18, 2005	21.95	22.10	21.95	22.10
828	NASDAQ	UNB	Fri, Jul 15, 2005	21.92	21.95	21.92	21.95
827	NASDAQ	UNB	Thu, Jul 14, 2005	22.00	22.00	22.00	22.00
826	NASDAQ	UNB	Mon, Jul 11, 2005	22.00	22.00	21.90	21.90
825	NASDAQ	UNB	Wed, Jul 6, 2005	22.00	22.00	22.00	22.00
824	NASDAQ	UNB	Tue, Jul 5, 2005	21.70	21.90	21.70	21.90
823	NASDAQ	UNB	Thu, Jun 30, 2005	22.00	22.00	21.85	21.85
822	NASDAQ	UNB	Wed, Jun 29, 2005	22.08	22.24	22.08	22.24
821	NASDAQ	UNB	Tue, Jun 28, 2005	21.94	22.00	21.94	22.00
820	NASDAQ	UNB	Mon, Jun 27, 2005	21.75	21.75	21.75	21.75
819	NASDAQ	UNB	Fri, Jun 24, 2005	21.61	21.61	21.61	21.61
818	NASDAQ	UNB	Thu, Jun 23, 2005	21.60	21.60	21.60	21.60
817	NASDAQ	UNB	Tue, Jun 21, 2005	21.70	21.75	21.60	21.60
816	NASDAQ	UNB	Fri, Jun 17, 2005	21.35	21.79	21.35	21.79
815	NASDAQ	UNB	Wed, Jun 15, 2005	21.45	21.60	21.20	21.55
814	NASDAQ	UNB	Mon, Jun 13, 2005	21.80	21.80	21.41	21.56
813	NASDAQ	UNB	Thu, Jun 9, 2005	21.95	21.95	21.80	21.80
812	NASDAQ	UNB	Wed, Jun 8, 2005	21.70	21.95	21.50	21.78
811	NASDAQ	UNB	Fri, Jun 3, 2005	21.77	21.78	21.77	21.78
810	NASDAQ	UNB	Thu, Jun 2, 2005	21.90	22.00	21.72	21.72
809	NASDAQ	UNB	Fri, May 27, 2005	21.70	21.70	21.70	21.70
808	NASDAQ	UNB	Thu, May 26, 2005	21.97	21.97	21.90	21.90
807	NASDAQ	UNB	Tue, May 24, 2005	22.05	22.25	22.02	22.02
806	NASDAQ	UNB	Mon, May 23, 2005	21.75	21.95	21.75	21.95
805	NASDAQ	UNB	Fri, May 20, 2005	21.60	21.72	21.60	21.61
804	NASDAQ	UNB	Tue, May 17, 2005	21.45	21.45	21.45	21.45
803	NASDAQ	UNB	Mon, May 16, 2005	21.35	21.35	21.35	21.35
802	NASDAQ	UNB	Fri, May 13, 2005	21.20	21.20	21.20	21.20
801	NASDAQ	UNB	Thu, May 12, 2005	21.16	21.17	21.16	21.17
800	NASDAQ	UNB	Wed, May 11, 2005	21.05	21.05	21.04	21.04
799	NASDAQ	UNB	Tue, May 10, 2005	21.37	21.37	21.20	21.20
798	NASDAQ	UNB	Fri, May 6, 2005	21.20	21.60	21.00	21.37
797	NASDAQ	UNB	Thu, May 5, 2005	21.47	21.47	21.05	21.05
796	NASDAQ	UNB	Wed, May 4, 2005	21.55	21.60	21.30	21.60
795	NASDAQ	UNB	Tue, May 3, 2005	21.60	21.77	21.60	21.77
794	NASDAQ	UNB	Mon, May 2, 2005	21.60	21.80	21.56	21.56
793	NASDAQ	UNB	Fri, Apr 29, 2005	21.65	21.80	21.65	21.80
792	NASDAQ	UNB	Thu, Apr 28, 2005	21.80	21.80	21.45	21.45
791	NASDAQ	UNB	Wed, Apr 27, 2005	21.90	21.98	21.90	21.98
790	NASDAQ	UNB	Mon, Apr 25, 2005	22.00	22.00	21.71	21.71
789	NASDAQ	UNB	Fri, Apr 22, 2005	21.98	22.12	21.98	22.12
788	NASDAQ	UNB	Thu, Apr 21, 2005	21.79	21.90	21.79	21.90
787	NASDAQ	UNB	Wed, Apr 20, 2005	21.68	21.98	21.68	21.98
786	NASDAQ	UNB	Tue, Apr 19, 2005	21.20	21.57	21.20	21.57
785	NASDAQ	UNB	Mon, Apr 18, 2005	23.20	23.20	21.00	21.05
784	NASDAQ	UNB	Fri, Apr 15, 2005	23.00	23.00	23.00	23.00
783	NASDAQ	UNB	Thu, Apr 14, 2005	22.80	22.90	22.80	22.90
782	NASDAQ	UNB	Wed, Apr 13, 2005	22.90	22.90	22.90	22.90
781	NASDAQ	UNB	Mon, Apr 11, 2005	22.80	23.04	22.80	23.04
780	NASDAQ	UNB	Fri, Apr 8, 2005	22.32	22.60	22.32	22.60
779	NASDAQ	UNB	Thu, Apr 7, 2005	22.25	22.25	22.02	22.13
778	NASDAQ	UNB	Wed, Apr 6, 2005	22.06	22.06	22.06	22.06
777	NASDAQ	UNB	Tue, Apr 5, 2005	22.01	22.16	22.01	22.16
776	NASDAQ	UNB	Mon, Apr 4, 2005	22.26	22.26	22.00	22.25
775	NASDAQ	UNB	Thu, Mar 31, 2005	22.31	22.31	22.02	22.20
774	NASDAQ	UNB	Wed, Mar 30, 2005	22.61	22.61	22.49	22.49
773	NASDAQ	UNB	Mon, Mar 28, 2005	22.61	22.89	22.60	22.89
772	NASDAQ	UNB	Thu, Mar 24, 2005	22.60	22.60	22.60	22.60
771	NASDAQ	UNB	Wed, Mar 23, 2005	22.51	22.51	22.51	22.51
770	NASDAQ	UNB	Tue, Mar 22, 2005	22.80	22.80	22.60	22.60
769	NASDAQ	UNB	Mon, Mar 21, 2005	22.85	23.00	22.85	23.00
768	NASDAQ	UNB	Wed, Mar 16, 2005	23.00	23.20	23.00	23.00
767	NASDAQ	UNB	Tue, Mar 15, 2005	22.80	23.25	22.80	23.00
766	NASDAQ	UNB	Mon, Mar 14, 2005	23.00	23.00	23.00	23.00
765	NASDAQ	UNB	Thu, Mar 10, 2005	23.10	23.10	23.00	23.00
764	NASDAQ	UNB	Wed, Mar 9, 2005	23.20	23.20	23.20	23.20
763	NASDAQ	UNB	Tue, Mar 8, 2005	22.99	23.04	22.85	23.04
762	NASDAQ	UNB	Mon, Mar 7, 2005	23.05	23.05	22.89	22.89
761	NASDAQ	UNB	Fri, Mar 4, 2005	23.10	23.10	23.10	23.10
760	NASDAQ	UNB	Thu, Mar 3, 2005	23.02	23.02	23.02	23.02
759	NASDAQ	UNB	Wed, Mar 2, 2005	23.00	23.00	23.00	23.00
758	NASDAQ	UNB	Tue, Mar 1, 2005	23.10	23.13	22.80	22.80
757	NASDAQ	UNB	Fri, Feb 25, 2005	23.00	23.00	22.75	22.95
756	NASDAQ	UNB	Thu, Feb 24, 2005	23.20	23.20	23.05	23.05
755	NASDAQ	UNB	Wed, Feb 23, 2005	23.20	23.20	22.90	23.05
754	NASDAQ	UNB	Tue, Feb 22, 2005	23.00	23.04	22.99	22.99
753	NASDAQ	UNB	Fri, Feb 18, 2005	23.25	23.25	22.87	22.97
752	NASDAQ	UNB	Thu, Feb 17, 2005	23.60	23.60	23.35	23.35
751	NASDAQ	UNB	Tue, Feb 15, 2005	23.45	23.45	23.20	23.45
750	NASDAQ	UNB	Mon, Feb 14, 2005	23.51	23.54	23.51	23.54
749	NASDAQ	UNB	Fri, Feb 11, 2005	23.51	23.51	23.51	23.51
748	NASDAQ	UNB	Wed, Feb 9, 2005	23.50	23.50	23.50	23.50
747	NASDAQ	UNB	Tue, Feb 8, 2005	23.65	23.65	23.40	23.40
746	NASDAQ	UNB	Mon, Feb 7, 2005	23.77	23.77	23.75	23.75
745	NASDAQ	UNB	Fri, Feb 4, 2005	23.82	24.00	23.82	23.90
744	NASDAQ	UNB	Wed, Feb 2, 2005	23.80	23.80	23.80	23.80
743	NASDAQ	UNB	Tue, Feb 1, 2005	24.00	24.00	23.80	24.00
742	NASDAQ	UNB	Mon, Jan 31, 2005	24.20	24.28	24.05	24.05
741	NASDAQ	UNB	Thu, Jan 27, 2005	24.25	24.25	24.00	24.00
740	NASDAQ	UNB	Wed, Jan 26, 2005	24.20	24.20	24.00	24.00
739	NASDAQ	UNB	Tue, Jan 25, 2005	24.45	24.45	24.30	24.45
738	NASDAQ	UNB	Mon, Jan 24, 2005	24.01	24.40	24.00	24.40
737	NASDAQ	UNB	Fri, Jan 21, 2005	24.15	24.15	24.15	24.15
736	NASDAQ	UNB	Thu, Jan 20, 2005	24.35	24.35	24.35	24.35
735	NASDAQ	UNB	Wed, Jan 19, 2005	24.67	24.99	24.67	24.75
734	NASDAQ	UNB	Tue, Jan 18, 2005	24.65	24.65	24.50	24.50
733	NASDAQ	UNB	Fri, Jan 14, 2005	23.98	24.46	23.98	24.46
732	NASDAQ	UNB	Wed, Jan 12, 2005	23.70	23.70	23.70	23.70
731	NASDAQ	UNB	Mon, Jan 10, 2005	23.72	23.80	23.72	23.78
730	NASDAQ	UNB	Fri, Jan 7, 2005	23.89	24.00	23.70	23.70
729	NASDAQ	UNB	Thu, Jan 6, 2005	23.64	24.00	23.63	24.00
728	NASDAQ	UNB	Wed, Jan 5, 2005	23.64	23.64	23.63	23.63
727	NASDAQ	UNB	Tue, Jan 4, 2005	23.85	23.85	23.65	23.65
726	NASDAQ	UNB	Mon, Jan 3, 2005	23.95	23.95	23.60	23.60
725	NASDAQ	UNB	Thu, Dec 30, 2004	23.95	23.95	23.95	23.95
724	NASDAQ	UNB	Wed, Dec 29, 2004	23.80	23.80	23.80	23.80
723	NASDAQ	UNB	Tue, Dec 28, 2004	23.99	23.99	23.99	23.99
722	NASDAQ	UNB	Mon, Dec 27, 2004	23.90	23.90	23.80	23.81
721	NASDAQ	UNB	Thu, Dec 23, 2004	24.00	24.00	24.00	24.00
720	NASDAQ	UNB	Wed, Dec 22, 2004	24.34	24.34	24.10	24.30
719	NASDAQ	UNB	Tue, Dec 21, 2004	24.34	24.34	24.34	24.34
718	NASDAQ	UNB	Thu, Dec 16, 2004	24.30	24.30	24.30	24.30
717	NASDAQ	UNB	Wed, Dec 15, 2004	24.95	24.95	24.30	24.30
716	NASDAQ	UNB	Tue, Dec 14, 2004	25.00	25.00	25.00	25.00
715	NASDAQ	UNB	Mon, Dec 13, 2004	24.70	24.85	24.70	24.85
714	NASDAQ	UNB	Fri, Dec 10, 2004	24.50	24.50	24.50	24.50
713	NASDAQ	UNB	Thu, Dec 9, 2004	24.40	24.50	24.40	24.50
712	NASDAQ	UNB	Tue, Dec 7, 2004	24.25	24.25	24.15	24.15
711	NASDAQ	UNB	Thu, Dec 2, 2004	24.50	24.50	24.50	24.50
710	NASDAQ	UNB	Wed, Dec 1, 2004	24.00	24.25	24.00	24.25
709	NASDAQ	UNB	Tue, Nov 30, 2004	24.10	24.10	24.10	24.10
708	NASDAQ	UNB	Mon, Nov 29, 2004	24.30	24.30	24.30	24.30
707	NASDAQ	UNB	Mon, Nov 22, 2004	24.10	24.10	24.10	24.10
706	NASDAQ	UNB	Fri, Nov 19, 2004	24.70	24.70	24.30	24.30
705	NASDAQ	UNB	Thu, Nov 18, 2004	24.40	24.60	24.40	24.60
704	NASDAQ	UNB	Wed, Nov 17, 2004	24.20	24.20	24.20	24.20
703	NASDAQ	UNB	Tue, Nov 16, 2004	24.00	24.10	24.00	24.10
702	NASDAQ	UNB	Mon, Nov 15, 2004	23.80	23.90	23.80	23.90
701	NASDAQ	UNB	Fri, Nov 12, 2004	23.50	23.60	23.50	23.60
700	NASDAQ	UNB	Thu, Nov 11, 2004	23.50	23.50	23.40	23.40
699	NASDAQ	UNB	Wed, Nov 10, 2004	23.50	23.50	23.50	23.50
698	NASDAQ	UNB	Mon, Nov 8, 2004	23.55	23.62	23.55	23.62
697	NASDAQ	UNB	Fri, Nov 5, 2004	23.52	23.52	23.52	23.52
696	NASDAQ	UNB	Thu, Nov 4, 2004	23.40	23.40	23.40	23.40
695	NASDAQ	UNB	Tue, Nov 2, 2004	23.50	23.65	23.50	23.53
694	NASDAQ	UNB	Fri, Oct 29, 2004	23.50	23.50	23.50	23.50
693	NASDAQ	UNB	Thu, Oct 28, 2004	23.60	23.85	23.60	23.85
692	NASDAQ	UNB	Wed, Oct 27, 2004	23.80	24.00	23.50	23.50
691	NASDAQ	UNB	Tue, Oct 26, 2004	23.80	23.80	23.80	23.80
690	NASDAQ	UNB	Mon, Oct 25, 2004	23.80	23.80	23.80	23.80
689	NASDAQ	UNB	Wed, Oct 20, 2004	23.60	23.60	23.60	23.60
688	NASDAQ	UNB	Tue, Oct 19, 2004	24.00	24.00	24.00	24.00
687	NASDAQ	UNB	Mon, Oct 18, 2004	23.80	23.80	23.80	23.80
686	NASDAQ	UNB	Fri, Oct 15, 2004	23.40	23.60	23.40	23.60
685	NASDAQ	UNB	Thu, Oct 14, 2004	23.38	23.40	23.35	23.40
684	NASDAQ	UNB	Wed, Oct 13, 2004	23.20	23.35	23.20	23.35
683	NASDAQ	UNB	Tue, Oct 12, 2004	23.40	23.40	23.40	23.40
682	NASDAQ	UNB	Fri, Oct 8, 2004	23.40	23.40	23.40	23.40
681	NASDAQ	UNB	Thu, Oct 7, 2004	23.40	23.40	23.40	23.40
680	NASDAQ	UNB	Wed, Oct 6, 2004	23.60	23.60	23.60	23.60
679	NASDAQ	UNB	Tue, Oct 5, 2004	23.60	23.60	23.45	23.45
678	NASDAQ	UNB	Mon, Oct 4, 2004	23.25	23.40	23.25	23.40
677	NASDAQ	UNB	Fri, Oct 1, 2004	23.50	23.50	23.25	23.25
676	NASDAQ	UNB	Wed, Sep 29, 2004	23.90	23.90	23.50	23.50
675	NASDAQ	UNB	Tue, Sep 28, 2004	24.10	24.10	24.10	24.10
674	NASDAQ	UNB	Mon, Sep 27, 2004	24.10	24.10	24.10	24.10
673	NASDAQ	UNB	Thu, Sep 23, 2004	24.10	24.20	24.10	24.20
672	NASDAQ	UNB	Tue, Sep 21, 2004	24.00	24.10	24.00	24.10
671	NASDAQ	UNB	Thu, Sep 16, 2004	23.90	23.90	23.90	23.90
670	NASDAQ	UNB	Wed, Sep 15, 2004	23.70	23.70	23.70	23.70
669	NASDAQ	UNB	Mon, Sep 13, 2004	23.00	23.55	23.00	23.55
668	NASDAQ	UNB	Fri, Sep 10, 2004	22.80	22.80	22.75	22.75
667	NASDAQ	UNB	Wed, Sep 8, 2004	22.90	22.90	22.85	22.90
666	NASDAQ	UNB	Tue, Sep 7, 2004	22.75	22.75	22.75	22.75
665	NASDAQ	UNB	Fri, Sep 3, 2004	22.75	22.75	22.75	22.75
664	NASDAQ	UNB	Tue, Aug 31, 2004	23.15	23.15	23.00	23.00
663	NASDAQ	UNB	Mon, Aug 30, 2004	23.10	23.20	23.10	23.20
662	NASDAQ	UNB	Fri, Aug 27, 2004	22.90	22.90	22.90	22.90
661	NASDAQ	UNB	Wed, Aug 25, 2004	23.20	23.20	23.00	23.00
660	NASDAQ	UNB	Tue, Aug 24, 2004	22.90	23.00	22.90	23.00
659	NASDAQ	UNB	Tue, Aug 17, 2004	22.90	22.90	22.90	22.90
658	NASDAQ	UNB	Fri, Aug 13, 2004	22.90	23.00	22.90	23.00
657	NASDAQ	UNB	Thu, Aug 12, 2004	22.70	22.70	22.70	22.70
656	NASDAQ	UNB	Tue, Aug 10, 2004	22.80	22.80	22.60	22.60
655	NASDAQ	UNB	Mon, Aug 9, 2004	22.60	22.80	22.60	22.80
654	NASDAQ	UNB	Thu, Aug 5, 2004	22.70	22.70	22.70	22.70
653	NASDAQ	UNB	Wed, Aug 4, 2004	22.50	22.50	22.50	22.50
652	NASDAQ	UNB	Thu, Jul 29, 2004	23.20	23.20	22.70	22.70
651	NASDAQ	UNB	Wed, Jul 28, 2004	23.00	23.25	23.00	23.00
650	NASDAQ	UNB	Tue, Jul 27, 2004	22.80	22.80	22.80	22.80
649	NASDAQ	UNB	Fri, Jul 23, 2004	22.60	22.60	22.60	22.60
648	NASDAQ	UNB	Thu, Jul 22, 2004	22.65	22.65	22.65	22.65
647	NASDAQ	UNB	Wed, Jul 21, 2004	22.70	22.70	22.70	22.70
646	NASDAQ	UNB	Tue, Jul 20, 2004	22.75	22.75	22.75	22.75
645	NASDAQ	UNB	Fri, Jul 16, 2004	22.70	22.85	22.60	22.85
644	NASDAQ	UNB	Wed, Jul 14, 2004	22.56	22.56	22.56	22.56
643	NASDAQ	UNB	Tue, Jul 13, 2004	23.00	23.00	22.45	22.60
642	NASDAQ	UNB	Mon, Jul 12, 2004	23.00	23.00	23.00	23.00
641	NASDAQ	UNB	Fri, Jul 9, 2004	23.20	23.20	23.00	23.00
640	NASDAQ	UNB	Wed, Jul 7, 2004	23.60	23.70	23.30	23.40
639	NASDAQ	UNB	Tue, Jul 6, 2004	23.80	23.85	23.45	23.60
638	NASDAQ	UNB	Fri, Jul 2, 2004	23.60	23.70	23.60	23.70
637	NASDAQ	UNB	Thu, Jul 1, 2004	23.40	23.50	23.40	23.50
636	NASDAQ	UNB	Wed, Jun 30, 2004	23.20	23.30	23.20	23.30
635	NASDAQ	UNB	Tue, Jun 29, 2004	22.80	23.00	22.80	23.00
634	NASDAQ	UNB	Mon, Jun 28, 2004	22.60	22.60	22.60	22.60
633	NASDAQ	UNB	Fri, Jun 25, 2004	22.60	22.60	22.30	22.50
632	NASDAQ	UNB	Thu, Jun 24, 2004	22.00	22.40	22.00	22.40
631	NASDAQ	UNB	Wed, Jun 23, 2004	22.00	22.00	22.00	22.00
630	NASDAQ	UNB	Tue, Jun 22, 2004	22.00	22.00	21.75	21.95
629	NASDAQ	UNB	Mon, Jun 21, 2004	22.00	22.00	22.00	22.00
628	NASDAQ	UNB	Fri, Jun 18, 2004	21.85	21.95	21.85	21.95
627	NASDAQ	UNB	Thu, Jun 17, 2004	21.95	21.95	21.95	21.95
626	NASDAQ	UNB	Wed, Jun 16, 2004	21.95	21.95	21.95	21.95
625	NASDAQ	UNB	Mon, Jun 14, 2004	21.75	21.95	21.75	21.95
624	NASDAQ	UNB	Thu, Jun 10, 2004	22.00	22.00	22.00	22.00
623	NASDAQ	UNB	Wed, Jun 9, 2004	22.00	22.00	22.00	22.00
622	NASDAQ	UNB	Fri, Jun 4, 2004	21.92	22.00	21.80	22.00
621	NASDAQ	UNB	Thu, Jun 3, 2004	21.90	22.00	21.90	22.00
620	NASDAQ	UNB	Wed, Jun 2, 2004	22.00	22.00	22.00	22.00
619	NASDAQ	UNB	Tue, Jun 1, 2004	21.95	21.95	21.95	21.95
618	NASDAQ	UNB	Fri, May 28, 2004	21.90	21.90	21.80	21.80
617	NASDAQ	UNB	Thu, May 27, 2004	21.80	21.80	21.75	21.80
616	NASDAQ	UNB	Wed, May 26, 2004	22.00	22.00	22.00	22.00
615	NASDAQ	UNB	Tue, May 25, 2004	22.00	22.00	22.00	22.00
614	NASDAQ	UNB	Mon, May 24, 2004	22.00	22.00	21.99	21.99
613	NASDAQ	UNB	Thu, May 20, 2004	21.99	21.99	21.90	21.90
612	NASDAQ	UNB	Wed, May 19, 2004	21.99	21.99	21.99	21.99
611	NASDAQ	UNB	Mon, May 17, 2004	21.99	21.99	21.99	21.99
610	NASDAQ	UNB	Fri, May 14, 2004	21.98	21.99	21.80	21.99
609	NASDAQ	UNB	Thu, May 13, 2004	22.00	22.00	21.80	21.98
608	NASDAQ	UNB	Wed, May 12, 2004	24.40	24.40	23.40	23.40
607	NASDAQ	UNB	Tue, May 11, 2004	23.98	24.20	23.98	24.20
606	NASDAQ	UNB	Mon, May 10, 2004	23.95	23.95	23.95	23.95
605	NASDAQ	UNB	Thu, May 6, 2004	23.90	23.95	23.90	23.95
604	NASDAQ	UNB	Wed, May 5, 2004	23.60	23.95	23.60	23.95
603	NASDAQ	UNB	Tue, May 4, 2004	23.50	23.50	23.50	23.50
602	NASDAQ	UNB	Mon, May 3, 2004	23.20	23.30	23.20	23.30
601	NASDAQ	UNB	Fri, Apr 30, 2004	23.00	23.20	23.00	23.00
600	NASDAQ	UNB	Thu, Apr 29, 2004	22.90	22.90	22.90	22.90
599	NASDAQ	UNB	Wed, Apr 28, 2004	22.90	23.00	22.90	23.00
598	NASDAQ	UNB	Tue, Apr 27, 2004	23.20	23.20	22.80	22.80
597	NASDAQ	UNB	Mon, Apr 26, 2004	23.40	23.40	23.30	23.30
596	NASDAQ	UNB	Fri, Apr 23, 2004	23.30	23.55	23.30	23.55
595	NASDAQ	UNB	Thu, Apr 22, 2004	23.60	23.60	23.10	23.10
594	NASDAQ	UNB	Wed, Apr 21, 2004	23.40	23.70	23.40	23.70
593	NASDAQ	UNB	Tue, Apr 20, 2004	23.45	23.45	23.45	23.45
592	NASDAQ	UNB	Mon, Apr 19, 2004	23.50	23.50	23.35	23.35
591	NASDAQ	UNB	Fri, Apr 16, 2004	23.30	23.50	23.30	23.30
590	NASDAQ	UNB	Thu, Apr 15, 2004	23.50	23.50	23.40	23.40
589	NASDAQ	UNB	Wed, Apr 14, 2004	23.90	23.90	23.70	23.70
588	NASDAQ	UNB	Tue, Apr 13, 2004	23.50	23.90	23.50	23.90
587	NASDAQ	UNB	Thu, Apr 8, 2004	24.80	24.80	24.80	24.80
586	NASDAQ	UNB	Wed, Apr 7, 2004	24.99	24.99	24.99	24.99
585	NASDAQ	UNB	Mon, Apr 5, 2004	24.98	24.98	24.98	24.98
584	NASDAQ	UNB	Fri, Apr 2, 2004	24.98	25.00	24.95	25.00
583	NASDAQ	UNB	Thu, Apr 1, 2004	24.98	24.98	24.98	24.98
582	NASDAQ	UNB	Tue, Mar 30, 2004	24.95	24.95	24.95	24.95
581	NASDAQ	UNB	Mon, Mar 29, 2004	24.81	24.81	24.81	24.81
580	NASDAQ	UNB	Thu, Mar 25, 2004	25.15	25.15	25.00	25.00
579	NASDAQ	UNB	Tue, Mar 23, 2004	25.01	25.01	25.01	25.01
578	NASDAQ	UNB	Fri, Mar 19, 2004	25.00	25.00	25.00	25.00
577	NASDAQ	UNB	Wed, Mar 17, 2004	25.10	25.10	25.10	25.10
576	NASDAQ	UNB	Mon, Mar 15, 2004	25.30	25.30	25.30	25.30
575	NASDAQ	UNB	Fri, Mar 12, 2004	25.30	25.40	25.30	25.40
574	NASDAQ	UNB	Thu, Mar 11, 2004	25.48	25.48	25.48	25.48
573	NASDAQ	UNB	Wed, Mar 10, 2004	25.48	25.50	25.48	25.48
572	NASDAQ	UNB	Tue, Mar 9, 2004	25.49	25.49	25.49	25.49
571	NASDAQ	UNB	Mon, Mar 8, 2004	25.50	25.50	25.48	25.48
570	NASDAQ	UNB	Fri, Mar 5, 2004	25.60	25.60	25.60	25.60
569	NASDAQ	UNB	Tue, Mar 2, 2004	25.80	25.80	25.50	25.50
568	NASDAQ	UNB	Mon, Mar 1, 2004	25.80	25.80	25.80	25.80
567	NASDAQ	UNB	Thu, Feb 26, 2004	26.30	26.30	26.00	26.00
566	NASDAQ	UNB	Wed, Feb 25, 2004	26.00	26.40	26.00	26.40
565	NASDAQ	UNB	Mon, Feb 23, 2004	26.20	26.20	26.20	26.20
564	NASDAQ	UNB	Wed, Feb 18, 2004	26.40	26.40	26.20	26.20
563	NASDAQ	UNB	Tue, Feb 17, 2004	26.45	26.60	26.20	26.60
562	NASDAQ	UNB	Fri, Feb 13, 2004	26.10	26.25	26.10	26.25
561	NASDAQ	UNB	Wed, Feb 11, 2004	26.30	26.30	26.20	26.20
560	NASDAQ	UNB	Mon, Feb 9, 2004	26.40	26.40	26.40	26.40
559	NASDAQ	UNB	Fri, Feb 6, 2004	26.40	26.40	26.40	26.40
558	NASDAQ	UNB	Thu, Feb 5, 2004	26.20	26.20	26.20	26.20
557	NASDAQ	UNB	Wed, Feb 4, 2004	26.20	26.20	26.00	26.00
556	NASDAQ	UNB	Tue, Feb 3, 2004	26.00	26.00	26.00	26.00
555	NASDAQ	UNB	Mon, Feb 2, 2004	26.40	26.40	26.20	26.20
554	NASDAQ	UNB	Fri, Jan 30, 2004	26.00	26.20	26.00	26.20
553	NASDAQ	UNB	Thu, Jan 29, 2004	26.35	26.35	26.20	26.20
552	NASDAQ	UNB	Wed, Jan 28, 2004	26.25	26.25	26.25	26.25
551	NASDAQ	UNB	Fri, Jan 23, 2004	26.05	26.40	26.05	26.40
550	NASDAQ	UNB	Thu, Jan 22, 2004	26.10	26.10	25.90	25.90
549	NASDAQ	UNB	Wed, Jan 21, 2004	26.10	26.10	26.10	26.10
548	NASDAQ	UNB	Tue, Jan 20, 2004	26.45	26.45	26.45	26.45
547	NASDAQ	UNB	Fri, Jan 16, 2004	26.00	26.20	26.00	26.20
546	NASDAQ	UNB	Thu, Jan 15, 2004	25.60	25.95	25.60	25.95
545	NASDAQ	UNB	Wed, Jan 14, 2004	26.40	26.40	25.80	25.80
544	NASDAQ	UNB	Fri, Jan 9, 2004	26.40	26.40	26.40	26.40
543	NASDAQ	UNB	Thu, Jan 8, 2004	26.40	26.41	26.20	26.41
542	NASDAQ	UNB	Wed, Jan 7, 2004	26.60	26.60	26.60	26.60
541	NASDAQ	UNB	Tue, Jan 6, 2004	26.45	26.60	26.45	26.50
540	NASDAQ	UNB	Mon, Jan 5, 2004	26.60	26.60	26.60	26.60
539	NASDAQ	UNB	Fri, Jan 2, 2004	26.60	26.60	26.60	26.60
538	NASDAQ	UNB	Wed, Dec 31, 2003	26.55	26.55	26.45	26.45
537	NASDAQ	UNB	Tue, Dec 30, 2003	26.00	26.40	26.00	26.40
536	NASDAQ	UNB	Mon, Dec 29, 2003	25.50	25.85	25.50	25.85
535	NASDAQ	UNB	Mon, Dec 22, 2003	25.40	25.40	25.30	25.30
534	NASDAQ	UNB	Fri, Dec 19, 2003	25.20	25.20	25.20	25.20
533	NASDAQ	UNB	Wed, Dec 17, 2003	25.30	25.30	25.30	25.30
532	NASDAQ	UNB	Fri, Dec 12, 2003	25.25	25.39	25.25	25.39
531	NASDAQ	UNB	Thu, Dec 11, 2003	25.60	25.60	25.41	25.41
530	NASDAQ	UNB	Wed, Dec 10, 2003	25.40	25.60	25.40	25.60
529	NASDAQ	UNB	Tue, Dec 9, 2003	25.20	25.20	25.20	25.20
528	NASDAQ	UNB	Mon, Dec 8, 2003	24.80	25.00	24.80	25.00
527	NASDAQ	UNB	Fri, Dec 5, 2003	24.80	25.00	24.80	25.00
526	NASDAQ	UNB	Thu, Dec 4, 2003	24.80	24.80	24.76	24.76
525	NASDAQ	UNB	Wed, Dec 3, 2003	24.80	24.80	24.80	24.80
524	NASDAQ	UNB	Tue, Dec 2, 2003	24.80	24.80	24.60	24.80
523	NASDAQ	UNB	Mon, Dec 1, 2003	24.80	24.80	24.60	24.60
522	NASDAQ	UNB	Wed, Nov 26, 2003	25.00	25.00	24.90	25.00
521	NASDAQ	UNB	Mon, Nov 24, 2003	25.20	25.20	25.20	25.20
520	NASDAQ	UNB	Fri, Nov 21, 2003	24.90	25.10	24.90	25.10
519	NASDAQ	UNB	Thu, Nov 20, 2003	24.76	24.76	24.76	24.76
518	NASDAQ	UNB	Tue, Nov 18, 2003	25.00	25.00	24.99	24.99
517	NASDAQ	UNB	Mon, Nov 17, 2003	25.99	25.99	25.99	25.99
516	NASDAQ	UNB	Fri, Nov 14, 2003	26.78	26.78	26.00	26.00
515	NASDAQ	UNB	Thu, Nov 13, 2003	26.72	26.72	26.62	26.62
514	NASDAQ	UNB	Wed, Nov 12, 2003	27.05	27.05	27.05	27.05
513	NASDAQ	UNB	Mon, Nov 10, 2003	27.50	27.50	27.30	27.30
512	NASDAQ	UNB	Fri, Nov 7, 2003	27.49	27.49	27.49	27.49
511	NASDAQ	UNB	Thu, Nov 6, 2003	27.49	27.49	27.49	27.49
510	NASDAQ	UNB	Tue, Nov 4, 2003	27.49	27.49	27.49	27.49
509	NASDAQ	UNB	Fri, Oct 31, 2003	27.70	27.70	27.50	27.50
508	NASDAQ	UNB	Thu, Oct 30, 2003	27.90	27.90	27.90	27.90
507	NASDAQ	UNB	Wed, Oct 29, 2003	27.75	27.90	27.74	27.90
506	NASDAQ	UNB	Tue, Oct 28, 2003	27.60	27.95	27.50	27.60
505	NASDAQ	UNB	Mon, Oct 27, 2003	27.50	27.50	27.50	27.50
504	NASDAQ	UNB	Fri, Oct 24, 2003	27.90	27.90	27.62	27.62
503	NASDAQ	UNB	Thu, Oct 23, 2003	27.90	27.90	27.90	27.90
502	NASDAQ	UNB	Wed, Oct 22, 2003	27.60	27.70	27.50	27.50
501	NASDAQ	UNB	Tue, Oct 21, 2003	27.60	27.70	27.60	27.70
500	NASDAQ	UNB	Mon, Oct 20, 2003	27.60	27.60	27.60	27.60
499	NASDAQ	UNB	Fri, Oct 17, 2003	27.33	27.42	27.25	27.42
498	NASDAQ	UNB	Wed, Oct 15, 2003	27.70	27.70	27.51	27.51
497	NASDAQ	UNB	Mon, Oct 13, 2003	28.00	28.10	27.90	27.90
496	NASDAQ	UNB	Fri, Oct 10, 2003	27.90	27.90	27.90	27.90
495	NASDAQ	UNB	Wed, Oct 8, 2003	28.80	28.80	28.00	28.00
494	NASDAQ	UNB	Tue, Oct 7, 2003	28.80	28.98	28.80	28.98
493	NASDAQ	UNB	Mon, Oct 6, 2003	28.80	29.00	28.80	29.00
492	NASDAQ	UNB	Fri, Oct 3, 2003	29.00	29.00	29.00	29.00
491	NASDAQ	UNB	Thu, Oct 2, 2003	28.80	29.00	28.80	29.00
490	NASDAQ	UNB	Wed, Oct 1, 2003	29.50	29.90	27.60	28.80
489	NASDAQ	UNB	Tue, Sep 30, 2003	27.75	29.85	27.75	29.85
488	NASDAQ	UNB	Mon, Sep 29, 2003	27.40	27.70	27.40	27.70
487	NASDAQ	UNB	Tue, Sep 23, 2003	27.40	27.40	27.40	27.40
486	NASDAQ	UNB	Fri, Sep 19, 2003	27.49	27.49	27.30	27.30
485	NASDAQ	UNB	Thu, Sep 18, 2003	27.00	28.20	27.00	27.65
484	NASDAQ	UNB	Wed, Sep 17, 2003	26.20	26.85	26.05	26.85
483	NASDAQ	UNB	Tue, Sep 16, 2003	24.95	26.00	24.75	26.00
482	NASDAQ	UNB	Mon, Sep 15, 2003	24.75	24.95	24.60	24.95
481	NASDAQ	UNB	Fri, Sep 12, 2003	24.50	24.50	24.35	24.50
480	NASDAQ	UNB	Wed, Sep 10, 2003	24.25	24.50	24.25	24.50
479	NASDAQ	UNB	Tue, Sep 9, 2003	24.45	24.45	24.45	24.45
478	NASDAQ	UNB	Mon, Sep 8, 2003	24.79	24.79	24.79	24.79
477	NASDAQ	UNB	Fri, Sep 5, 2003	24.60	24.61	24.60	24.61
476	NASDAQ	UNB	Thu, Sep 4, 2003	24.60	24.80	24.60	24.80
475	NASDAQ	UNB	Wed, Sep 3, 2003	24.25	24.50	24.25	24.45
474	NASDAQ	UNB	Tue, Sep 2, 2003	23.95	24.00	23.77	24.00
473	NASDAQ	UNB	Fri, Aug 29, 2003	24.15	24.15	23.75	23.75
472	NASDAQ	UNB	Thu, Aug 28, 2003	23.80	24.00	23.77	24.00
471	NASDAQ	UNB	Tue, Aug 26, 2003	24.00	24.00	24.00	24.00
470	NASDAQ	UNB	Mon, Aug 25, 2003	23.90	24.00	23.90	24.00
469	NASDAQ	UNB	Fri, Aug 22, 2003	24.00	24.00	23.75	23.75
468	NASDAQ	UNB	Thu, Aug 21, 2003	24.30	25.00	24.30	24.30
467	NASDAQ	UNB	Wed, Aug 20, 2003	24.40	24.60	24.10	24.10
466	NASDAQ	UNB	Tue, Aug 19, 2003	23.90	24.20	23.75	24.20
465	NASDAQ	UNB	Mon, Aug 18, 2003	23.50	23.70	23.50	23.70
464	NASDAQ	UNB	Fri, Aug 15, 2003	23.30	23.30	23.30	23.30
463	NASDAQ	UNB	Thu, Aug 14, 2003	22.50	23.30	22.50	23.30
462	NASDAQ	UNB	Tue, Aug 12, 2003	22.20	22.30	21.80	22.30
461	NASDAQ	UNB	Mon, Aug 11, 2003	21.80	21.90	21.70	21.70
460	NASDAQ	UNB	Fri, Aug 8, 2003	21.53	21.60	21.53	21.53
459	NASDAQ	UNB	Wed, Aug 6, 2003	21.87	21.87	21.60	21.60
458	NASDAQ	UNB	Tue, Aug 5, 2003	22.40	22.40	21.87	22.00
457	NASDAQ	UNB	Mon, Aug 4, 2003	22.66	22.67	22.53	22.53
456	NASDAQ	UNB	Fri, Aug 1, 2003	22.80	22.80	22.60	22.73
455	NASDAQ	UNB	Thu, Jul 31, 2003	23.03	23.03	22.93	22.93
454	NASDAQ	UNB	Wed, Jul 30, 2003	22.83	23.03	22.83	23.03
453	NASDAQ	UNB	Tue, Jul 29, 2003	23.00	23.03	23.00	23.03
452	NASDAQ	UNB	Thu, Jul 24, 2003	22.93	23.20	22.93	23.07
451	NASDAQ	UNB	Wed, Jul 23, 2003	22.40	23.00	22.40	22.80
450	NASDAQ	UNB	Tue, Jul 22, 2003	22.00	22.47	22.00	22.47
449	NASDAQ	UNB	Mon, Jul 21, 2003	21.73	22.33	21.73	21.87
448	NASDAQ	UNB	Fri, Jul 18, 2003	21.60	21.73	21.07	21.60
447	NASDAQ	UNB	Thu, Jul 17, 2003	20.67	21.47	20.67	21.47
446	NASDAQ	UNB	Wed, Jul 16, 2003	20.33	20.53	20.33	20.53
445	NASDAQ	UNB	Tue, Jul 15, 2003	20.00	20.20	20.00	20.20
444	NASDAQ	UNB	Mon, Jul 14, 2003	19.97	19.97	19.97	19.97
443	NASDAQ	UNB	Fri, Jul 11, 2003	19.97	19.97	19.83	19.83
442	NASDAQ	UNB	Thu, Jul 10, 2003	19.70	19.80	19.70	19.80
441	NASDAQ	UNB	Tue, Jul 8, 2003	19.87	19.87	19.77	19.77
440	NASDAQ	UNB	Mon, Jul 7, 2003	19.87	19.97	19.83	19.97
439	NASDAQ	UNB	Thu, Jul 3, 2003	20.00	20.00	19.87	19.87
438	NASDAQ	UNB	Wed, Jul 2, 2003	20.13	20.13	20.07	20.07
437	NASDAQ	UNB	Tue, Jul 1, 2003	20.33	20.33	20.27	20.27
436	NASDAQ	UNB	Mon, Jun 30, 2003	20.53	20.53	20.37	20.37
435	NASDAQ	UNB	Fri, Jun 27, 2003	20.54	20.54	20.53	20.53
434	NASDAQ	UNB	Thu, Jun 26, 2003	20.54	20.54	20.54	20.54
433	NASDAQ	UNB	Wed, Jun 25, 2003	20.60	20.60	20.54	20.54
432	NASDAQ	UNB	Tue, Jun 24, 2003	20.67	20.67	20.67	20.67
431	NASDAQ	UNB	Mon, Jun 23, 2003	20.61	20.61	20.60	20.60
430	NASDAQ	UNB	Thu, Jun 19, 2003	20.67	20.67	20.61	20.61
429	NASDAQ	UNB	Wed, Jun 18, 2003	20.60	20.60	20.60	20.60
428	NASDAQ	UNB	Tue, Jun 17, 2003	20.67	20.73	20.53	20.53
427	NASDAQ	UNB	Mon, Jun 16, 2003	20.67	20.67	20.58	20.58
426	NASDAQ	UNB	Fri, Jun 13, 2003	20.60	20.60	20.60	20.60
425	NASDAQ	UNB	Thu, Jun 12, 2003	20.60	20.60	20.53	20.53
424	NASDAQ	UNB	Wed, Jun 11, 2003	20.67	20.87	20.67	20.70
423	NASDAQ	UNB	Tue, Jun 10, 2003	20.67	20.67	20.53	20.53
422	NASDAQ	UNB	Mon, Jun 9, 2003	20.80	20.80	20.73	20.73
421	NASDAQ	UNB	Fri, Jun 6, 2003	20.40	20.93	20.40	20.93
420	NASDAQ	UNB	Thu, Jun 5, 2003	20.20	20.27	20.20	20.27
419	NASDAQ	UNB	Wed, Jun 4, 2003	19.99	20.00	19.99	20.00
418	NASDAQ	UNB	Tue, Jun 3, 2003	19.73	19.90	19.73	19.90
417	NASDAQ	UNB	Mon, Jun 2, 2003	19.53	19.63	19.53	19.63
416	NASDAQ	UNB	Fri, May 30, 2003	19.52	19.52	19.52	19.52
415	NASDAQ	UNB	Thu, May 29, 2003	19.40	19.40	19.40	19.40
414	NASDAQ	UNB	Wed, May 28, 2003	19.41	19.50	19.41	19.50
413	NASDAQ	UNB	Fri, May 23, 2003	19.34	19.34	19.34	19.34
412	NASDAQ	UNB	Thu, May 22, 2003	19.27	19.27	19.27	19.27
411	NASDAQ	UNB	Wed, May 21, 2003	19.33	19.33	19.33	19.33
410	NASDAQ	UNB	Tue, May 20, 2003	19.27	19.27	19.27	19.27
409	NASDAQ	UNB	Mon, May 19, 2003	19.07	19.16	19.07	19.16
408	NASDAQ	UNB	Fri, May 16, 2003	19.34	19.34	19.20	19.20
407	NASDAQ	UNB	Fri, May 9, 2003	19.47	19.47	19.47	19.47
406	NASDAQ	UNB	Tue, May 6, 2003	19.53	19.53	19.53	19.53
405	NASDAQ	UNB	Mon, May 5, 2003	19.60	19.60	19.41	19.52
404	NASDAQ	UNB	Fri, May 2, 2003	19.30	19.40	19.30	19.40
403	NASDAQ	UNB	Thu, May 1, 2003	19.27	19.27	19.27	19.27
402	NASDAQ	UNB	Mon, Apr 28, 2003	19.13	19.13	19.03	19.13
401	NASDAQ	UNB	Fri, Apr 25, 2003	18.80	19.07	18.80	19.00
400	NASDAQ	UNB	Thu, Apr 24, 2003	18.67	18.67	18.67	18.67
399	NASDAQ	UNB	Wed, Apr 23, 2003	18.53	18.53	18.53	18.53
398	NASDAQ	UNB	Mon, Apr 21, 2003	18.53	18.60	18.53	18.60
397	NASDAQ	UNB	Thu, Apr 17, 2003	18.29	18.47	18.29	18.47
396	NASDAQ	UNB	Tue, Apr 15, 2003	18.20	18.20	18.20	18.20
395	NASDAQ	UNB	Mon, Apr 14, 2003	18.10	18.10	18.10	18.10
394	NASDAQ	UNB	Fri, Apr 11, 2003	18.10	18.23	18.10	18.23
393	NASDAQ	UNB	Thu, Apr 10, 2003	18.47	18.47	18.01	18.01
392	NASDAQ	UNB	Wed, Apr 9, 2003	18.10	18.33	18.10	18.33
391	NASDAQ	UNB	Tue, Apr 8, 2003	18.00	18.00	18.00	18.00
390	NASDAQ	UNB	Fri, Apr 4, 2003	18.12	18.12	18.00	18.00
389	NASDAQ	UNB	Wed, Apr 2, 2003	18.12	18.12	18.03	18.03
388	NASDAQ	UNB	Mon, Mar 31, 2003	18.37	18.37	17.87	18.00
387	NASDAQ	UNB	Fri, Mar 28, 2003	17.70	18.93	17.63	18.46
386	NASDAQ	UNB	Thu, Mar 27, 2003	17.77	17.90	17.77	17.77
385	NASDAQ	UNB	Wed, Mar 26, 2003	18.00	18.00	17.87	17.87
384	NASDAQ	UNB	Tue, Mar 25, 2003	18.20	18.27	18.13	18.13
383	NASDAQ	UNB	Mon, Mar 24, 2003	18.47	18.47	18.30	18.30
382	NASDAQ	UNB	Fri, Mar 21, 2003	18.53	18.53	18.53	18.53
381	NASDAQ	UNB	Thu, Mar 20, 2003	18.59	18.67	18.59	18.67
380	NASDAQ	UNB	Wed, Mar 19, 2003	18.67	18.67	18.47	18.47
379	NASDAQ	UNB	Tue, Mar 18, 2003	18.67	18.79	18.67	18.79
378	NASDAQ	UNB	Mon, Mar 17, 2003	19.07	19.07	18.80	18.80
377	NASDAQ	UNB	Thu, Mar 13, 2003	19.21	19.21	19.20	19.20
376	NASDAQ	UNB	Wed, Mar 12, 2003	19.17	19.33	19.17	19.33
375	NASDAQ	UNB	Fri, Mar 7, 2003	19.50	19.50	19.33	19.33
374	NASDAQ	UNB	Tue, Mar 4, 2003	18.93	19.33	18.93	19.33
373	NASDAQ	UNB	Mon, Mar 3, 2003	18.63	19.00	18.63	18.77
372	NASDAQ	UNB	Fri, Feb 28, 2003	19.33	19.60	18.20	18.47
371	NASDAQ	UNB	Thu, Feb 27, 2003	17.07	19.47	16.85	19.47
370	NASDAQ	UNB	Wed, Feb 26, 2003	18.13	18.13	17.13	17.13
369	NASDAQ	UNB	Tue, Feb 25, 2003	18.93	18.93	18.33	18.33
368	NASDAQ	UNB	Mon, Feb 24, 2003	19.20	19.20	19.07	19.07
367	NASDAQ	UNB	Fri, Feb 21, 2003	19.40	19.40	19.20	19.33
366	NASDAQ	UNB	Thu, Feb 20, 2003	19.67	19.67	19.34	19.40
365	NASDAQ	UNB	Wed, Feb 19, 2003	19.87	19.87	19.60	19.67
364	NASDAQ	UNB	Fri, Feb 14, 2003	19.60	19.73	19.60	19.73
363	NASDAQ	UNB	Thu, Feb 13, 2003	19.83	19.87	19.70	19.70
362	NASDAQ	UNB	Wed, Feb 12, 2003	19.87	19.87	19.53	19.87
361	NASDAQ	UNB	Tue, Feb 11, 2003	19.80	20.27	19.67	20.00
360	NASDAQ	UNB	Mon, Feb 10, 2003	19.47	19.66	19.47	19.66
359	NASDAQ	UNB	Fri, Feb 7, 2003	18.53	19.33	18.33	19.33
358	NASDAQ	UNB	Thu, Feb 6, 2003	18.00	18.27	18.00	18.27
357	NASDAQ	UNB	Mon, Feb 3, 2003	17.99	17.99	17.99	17.99
356	NASDAQ	UNB	Fri, Jan 31, 2003	17.67	17.80	17.67	17.80
355	NASDAQ	UNB	Mon, Jan 27, 2003	17.83	17.83	17.67	17.67
354	NASDAQ	UNB	Fri, Jan 24, 2003	17.67	17.67	17.67	17.67
353	NASDAQ	UNB	Fri, Jan 17, 2003	17.67	17.83	17.67	17.80
352	NASDAQ	UNB	Thu, Jan 16, 2003	17.50	17.50	17.50	17.50
351	NASDAQ	UNB	Wed, Jan 15, 2003	17.33	17.33	17.33	17.33
350	NASDAQ	UNB	Mon, Jan 13, 2003	17.17	17.17	17.17	17.17
349	NASDAQ	UNB	Fri, Jan 10, 2003	17.40	17.40	17.00	17.00
348	NASDAQ	UNB	Thu, Jan 9, 2003	17.34	17.34	17.34	17.34
347	NASDAQ	UNB	Wed, Jan 8, 2003	17.50	17.50	17.50	17.50
346	NASDAQ	UNB	Tue, Jan 7, 2003	17.47	17.67	17.47	17.67
345	NASDAQ	UNB	Mon, Jan 6, 2003	16.80	17.33	16.80	17.33
344	NASDAQ	UNB	Fri, Jan 3, 2003	16.70	16.70	16.70	16.70
343	NASDAQ	UNB	Thu, Jan 2, 2003	16.47	16.67	16.47	16.67
342	NASDAQ	UNB	Tue, Dec 31, 2002	16.33	16.49	16.33	16.49
341	NASDAQ	UNB	Fri, Dec 27, 2002	16.47	16.47	16.47	16.47
340	NASDAQ	UNB	Thu, Dec 26, 2002	16.17	16.17	16.17	16.17
339	NASDAQ	UNB	Tue, Dec 24, 2002	17.13	17.13	16.33	16.33
338	NASDAQ	UNB	Mon, Dec 23, 2002	17.27	17.47	17.20	17.47
337	NASDAQ	UNB	Fri, Dec 20, 2002	17.40	17.40	17.40	17.40
336	NASDAQ	UNB	Thu, Dec 19, 2002	17.13	17.27	17.13	17.27
335	NASDAQ	UNB	Wed, Dec 18, 2002	17.00	17.00	17.00	17.00
334	NASDAQ	UNB	Tue, Dec 17, 2002	15.87	17.33	15.87	17.00
333	NASDAQ	UNB	Thu, Dec 12, 2002	15.67	15.73	15.67	15.73
332	NASDAQ	UNB	Wed, Dec 11, 2002	16.00	16.00	15.50	15.50
331	NASDAQ	UNB	Tue, Dec 10, 2002	15.83	15.83	15.83	15.83
330	NASDAQ	UNB	Tue, Dec 3, 2002	15.67	15.67	15.67	15.67
329	NASDAQ	UNB	Mon, Dec 2, 2002	15.83	15.83	15.83	15.83
328	NASDAQ	UNB	Fri, Nov 29, 2002	15.90	15.90	15.73	15.73
327	NASDAQ	UNB	Mon, Nov 25, 2002	15.17	15.17	15.17	15.17
326	NASDAQ	UNB	Thu, Nov 21, 2002	15.00	15.00	15.00	15.00
325	NASDAQ	UNB	Tue, Nov 19, 2002	15.17	15.17	15.17	15.17
324	NASDAQ	UNB	Mon, Nov 18, 2002	15.17	15.17	14.83	15.00
323	NASDAQ	UNB	Fri, Nov 15, 2002	15.33	15.33	15.33	15.33
322	NASDAQ	UNB	Wed, Nov 13, 2002	14.83	15.17	14.83	15.17
321	NASDAQ	UNB	Tue, Nov 12, 2002	14.67	14.67	14.67	14.67
320	NASDAQ	UNB	Fri, Nov 8, 2002	14.83	14.83	14.83	14.83
319	NASDAQ	UNB	Wed, Nov 6, 2002	15.33	15.33	14.67	14.67
318	NASDAQ	UNB	Tue, Nov 5, 2002	15.17	15.26	15.17	15.26
317	NASDAQ	UNB	Mon, Nov 4, 2002	15.50	15.83	15.17	15.27
316	NASDAQ	UNB	Fri, Nov 1, 2002	15.33	15.67	15.33	15.50
315	NASDAQ	UNB	Mon, Oct 21, 2002	14.67	15.17	14.67	15.17
314	NASDAQ	UNB	Fri, Oct 18, 2002	14.50	14.50	14.50	14.50
313	NASDAQ	UNB	Thu, Oct 17, 2002	14.67	14.67	14.67	14.67
312	NASDAQ	UNB	Wed, Oct 16, 2002	14.40	14.40	14.40	14.40
311	NASDAQ	UNB	Tue, Oct 15, 2002	14.67	14.67	14.27	14.27
310	NASDAQ	UNB	Wed, Oct 9, 2002	15.00	15.00	14.83	14.83
309	NASDAQ	UNB	Tue, Oct 8, 2002	15.13	15.33	15.13	15.33
308	NASDAQ	UNB	Mon, Oct 7, 2002	14.83	14.93	14.83	14.93
307	NASDAQ	UNB	Fri, Oct 4, 2002	14.83	14.83	14.83	14.83
306	NASDAQ	UNB	Mon, Sep 30, 2002	14.83	14.83	14.83	14.83
305	NASDAQ	UNB	Wed, Sep 25, 2002	14.67	14.67	14.67	14.67
304	NASDAQ	UNB	Mon, Sep 23, 2002	14.83	14.83	14.83	14.83
303	NASDAQ	UNB	Thu, Sep 19, 2002	15.00	15.00	15.00	15.00
302	NASDAQ	UNB	Thu, Sep 12, 2002	15.17	15.17	15.17	15.17
301	NASDAQ	UNB	Thu, Sep 5, 2002	15.33	15.33	15.33	15.33
300	NASDAQ	UNB	Wed, Sep 4, 2002	15.17	15.17	15.17	15.17
299	NASDAQ	UNB	Thu, Aug 29, 2002	14.80	15.00	14.80	15.00
298	NASDAQ	UNB	Mon, Aug 26, 2002	14.67	14.67	14.67	14.67
297	NASDAQ	UNB	Fri, Aug 23, 2002	14.83	14.83	14.83	14.83
296	NASDAQ	UNB	Thu, Aug 22, 2002	15.00	15.00	14.67	14.67
295	NASDAQ	UNB	Tue, Aug 20, 2002	15.17	15.17	15.17	15.17
294	NASDAQ	UNB	Mon, Aug 19, 2002	15.33	15.33	15.17	15.33
293	NASDAQ	UNB	Fri, Aug 16, 2002	15.17	15.17	15.17	15.17
292	NASDAQ	UNB	Wed, Aug 14, 2002	15.17	15.17	15.17	15.17
291	NASDAQ	UNB	Tue, Aug 13, 2002	15.33	15.33	15.17	15.17
290	NASDAQ	UNB	Fri, Aug 9, 2002	15.13	15.13	15.13	15.13
289	NASDAQ	UNB	Thu, Aug 8, 2002	15.33	15.33	15.33	15.33
288	NASDAQ	UNB	Wed, Aug 7, 2002	15.17	15.17	15.17	15.17
287	NASDAQ	UNB	Tue, Aug 6, 2002	15.30	15.30	15.30	15.30
286	NASDAQ	UNB	Fri, Aug 2, 2002	15.17	15.17	15.17	15.17
285	NASDAQ	UNB	Wed, Jul 31, 2002	15.17	15.33	15.17	15.33
284	NASDAQ	UNB	Tue, Jul 30, 2002	15.00	15.00	15.00	15.00
283	NASDAQ	UNB	Fri, Jul 26, 2002	15.07	15.07	15.07	15.07
282	NASDAQ	UNB	Thu, Jul 25, 2002	15.33	15.33	15.33	15.33
281	NASDAQ	UNB	Wed, Jul 24, 2002	15.07	15.07	15.07	15.07
280	NASDAQ	UNB	Wed, Jul 17, 2002	15.33	15.33	15.33	15.33
279	NASDAQ	UNB	Tue, Jul 16, 2002	15.23	15.23	15.23	15.23
278	NASDAQ	UNB	Mon, Jul 15, 2002	15.27	15.27	15.23	15.23
277	NASDAQ	UNB	Fri, Jul 12, 2002	15.33	15.33	15.33	15.33
276	NASDAQ	UNB	Wed, Jul 10, 2002	15.63	15.67	15.63	15.67
275	NASDAQ	UNB	Mon, Jul 8, 2002	15.33	15.33	15.33	15.33
274	NASDAQ	UNB	Tue, Jun 25, 2002	15.33	15.33	15.33	15.33
273	NASDAQ	UNB	Mon, Jun 24, 2002	15.17	15.17	15.17	15.17
272	NASDAQ	UNB	Thu, Jun 20, 2002	15.17	15.17	15.17	15.17
271	NASDAQ	UNB	Wed, Jun 12, 2002	15.33	15.33	15.17	15.17
270	NASDAQ	UNB	Wed, Jun 5, 2002	15.67	15.67	15.50	15.50
269	NASDAQ	UNB	Thu, May 30, 2002	15.57	15.57	15.57	15.57
268	NASDAQ	UNB	Wed, May 29, 2002	15.57	15.57	15.57	15.57
267	NASDAQ	UNB	Tue, May 28, 2002	15.33	15.50	15.33	15.50
266	NASDAQ	UNB	Fri, May 24, 2002	16.17	16.17	15.50	15.50
265	NASDAQ	UNB	Wed, May 22, 2002	16.01	16.17	16.01	16.17
264	NASDAQ	UNB	Thu, May 9, 2002	16.33	16.33	16.17	16.17
263	NASDAQ	UNB	Wed, May 8, 2002	16.17	16.17	16.17	16.17
262	NASDAQ	UNB	Tue, May 7, 2002	15.73	16.00	15.73	16.00
261	NASDAQ	UNB	Mon, May 6, 2002	15.67	15.67	15.67	15.67
260	NASDAQ	UNB	Tue, Apr 30, 2002	15.33	15.50	15.33	15.50
259	NASDAQ	UNB	Wed, Apr 24, 2002	15.53	15.53	15.53	15.53
258	NASDAQ	UNB	Thu, Apr 18, 2002	15.17	15.33	15.17	15.33
257	NASDAQ	UNB	Wed, Apr 17, 2002	15.27	15.27	14.86	15.00
256	NASDAQ	UNB	Thu, Apr 11, 2002	15.00	15.13	15.00	15.13
255	NASDAQ	UNB	Tue, Apr 9, 2002	14.90	14.90	14.90	14.90
254	NASDAQ	UNB	Fri, Apr 5, 2002	14.80	14.80	14.80	14.80
253	NASDAQ	UNB	Thu, Apr 4, 2002	15.13	15.13	15.13	15.13
252	NASDAQ	UNB	Tue, Apr 2, 2002	15.40	15.40	15.00	15.00
251	NASDAQ	UNB	Mon, Apr 1, 2002	15.30	15.30	15.30	15.30
250	NASDAQ	UNB	Thu, Mar 28, 2002	15.00	15.20	15.00	15.20
249	NASDAQ	UNB	Wed, Mar 27, 2002	14.67	14.83	14.67	14.83
248	NASDAQ	UNB	Tue, Mar 26, 2002	14.50	14.50	14.50	14.50
247	NASDAQ	UNB	Mon, Mar 25, 2002	14.00	14.33	14.00	14.33
246	NASDAQ	UNB	Tue, Mar 19, 2002	14.07	14.27	14.07	14.27
245	NASDAQ	UNB	Mon, Mar 18, 2002	14.20	14.20	14.20	14.20
244	NASDAQ	UNB	Fri, Mar 15, 2002	14.33	14.33	14.33	14.33
243	NASDAQ	UNB	Wed, Mar 13, 2002	14.33	14.33	14.33	14.33
242	NASDAQ	UNB	Mon, Mar 11, 2002	14.20	14.20	14.20	14.20
241	NASDAQ	UNB	Wed, Mar 6, 2002	14.00	14.00	14.00	14.00
240	NASDAQ	UNB	Mon, Mar 4, 2002	14.33	14.33	14.33	14.33
239	NASDAQ	UNB	Thu, Feb 28, 2002	14.13	14.13	14.13	14.13
238	NASDAQ	UNB	Tue, Feb 26, 2002	14.50	14.50	14.40	14.40
237	NASDAQ	UNB	Mon, Feb 25, 2002	14.50	14.50	14.50	14.50
236	NASDAQ	UNB	Fri, Feb 22, 2002	14.54	14.54	14.53	14.53
235	NASDAQ	UNB	Tue, Feb 12, 2002	14.57	14.57	14.57	14.57
234	NASDAQ	UNB	Mon, Feb 11, 2002	14.83	14.83	14.83	14.83
233	NASDAQ	UNB	Fri, Feb 8, 2002	14.80	14.80	14.80	14.80
232	NASDAQ	UNB	Mon, Feb 4, 2002	14.67	14.67	14.67	14.67
231	NASDAQ	UNB	Fri, Jan 25, 2002	14.73	14.73	14.73	14.73
230	NASDAQ	UNB	Thu, Jan 24, 2002	14.50	14.80	14.50	14.60
229	NASDAQ	UNB	Tue, Jan 22, 2002	14.67	14.67	14.67	14.67
228	NASDAQ	UNB	Fri, Jan 18, 2002	14.48	14.48	14.48	14.48
227	NASDAQ	UNB	Thu, Jan 17, 2002	14.49	14.67	14.49	14.67
226	NASDAQ	UNB	Wed, Jan 16, 2002	14.67	14.67	14.67	14.67
225	NASDAQ	UNB	Tue, Jan 15, 2002	14.83	14.83	14.83	14.83
224	NASDAQ	UNB	Mon, Jan 14, 2002	14.97	14.99	14.97	14.99
223	NASDAQ	UNB	Tue, Jan 8, 2002	15.00	15.00	15.00	15.00
222	NASDAQ	UNB	Mon, Jan 7, 2002	15.17	15.17	15.17	15.17
221	NASDAQ	UNB	Thu, Jan 3, 2002	15.33	15.33	15.33	15.33
220	NASDAQ	UNB	Fri, Dec 21, 2001	15.50	15.50	15.50	15.50
219	NASDAQ	UNB	Thu, Dec 20, 2001	15.33	15.50	15.33	15.33
218	NASDAQ	UNB	Tue, Dec 18, 2001	15.17	15.33	15.00	15.33
217	NASDAQ	UNB	Mon, Dec 17, 2001	15.00	15.00	15.00	15.00
216	NASDAQ	UNB	Thu, Dec 13, 2001	14.50	14.83	14.50	14.83
215	NASDAQ	UNB	Wed, Dec 12, 2001	14.33	14.33	14.33	14.33
214	NASDAQ	UNB	Tue, Dec 11, 2001	14.00	14.17	14.00	14.17
213	NASDAQ	UNB	Mon, Dec 10, 2001	13.83	13.83	13.83	13.83
212	NASDAQ	UNB	Fri, Dec 7, 2001	13.50	13.67	13.50	13.67
211	NASDAQ	UNB	Tue, Dec 4, 2001	13.50	13.50	13.50	13.50
210	NASDAQ	UNB	Fri, Nov 30, 2001	13.50	13.50	13.50	13.50
209	NASDAQ	UNB	Thu, Nov 29, 2001	13.49	13.49	13.49	13.49
208	NASDAQ	UNB	Wed, Nov 28, 2001	13.49	13.49	13.49	13.49
207	NASDAQ	UNB	Tue, Nov 27, 2001	13.33	13.33	13.33	13.33
206	NASDAQ	UNB	Mon, Nov 26, 2001	13.33	13.33	13.33	13.33
205	NASDAQ	UNB	Fri, Nov 16, 2001	13.29	13.30	13.29	13.30
204	NASDAQ	UNB	Wed, Nov 14, 2001	13.17	13.17	13.17	13.17
203	NASDAQ	UNB	Tue, Nov 13, 2001	13.33	13.33	13.33	13.33
202	NASDAQ	UNB	Fri, Nov 2, 2001	13.33	13.33	13.17	13.23
201	NASDAQ	UNB	Thu, Nov 1, 2001	13.00	13.50	13.00	13.50
200	NASDAQ	UNB	Mon, Oct 29, 2001	13.17	13.17	13.17	13.17
199	NASDAQ	UNB	Fri, Oct 26, 2001	13.13	13.13	13.13	13.13
198	NASDAQ	UNB	Thu, Oct 25, 2001	13.03	13.07	13.00	13.00
197	NASDAQ	UNB	Thu, Oct 18, 2001	12.93	12.93	12.93	12.93
196	NASDAQ	UNB	Fri, Oct 12, 2001	12.80	12.80	12.80	12.80
195	NASDAQ	UNB	Thu, Oct 11, 2001	12.87	12.87	12.57	12.73
194	NASDAQ	UNB	Tue, Oct 9, 2001	12.83	12.83	12.83	12.83
193	NASDAQ	UNB	Mon, Oct 8, 2001	12.97	12.97	12.80	12.80
192	NASDAQ	UNB	Fri, Oct 5, 2001	12.99	12.99	12.67	12.83
191	NASDAQ	UNB	Tue, Oct 2, 2001	13.00	13.00	12.67	12.67
190	NASDAQ	UNB	Mon, Oct 1, 2001	12.80	12.80	12.80	12.80
189	NASDAQ	UNB	Fri, Sep 28, 2001	12.67	12.67	12.67	12.67
188	NASDAQ	UNB	Wed, Sep 26, 2001	12.33	12.47	12.33	12.47
187	NASDAQ	UNB	Tue, Sep 25, 2001	12.67	12.67	12.00	12.13
186	NASDAQ	UNB	Mon, Sep 24, 2001	12.69	12.69	12.69	12.69
185	NASDAQ	UNB	Fri, Sep 21, 2001	12.73	12.73	12.73	12.73
184	NASDAQ	UNB	Thu, Sep 20, 2001	13.00	13.33	12.87	12.87
183	NASDAQ	UNB	Tue, Sep 18, 2001	13.33	13.47	13.13	13.13
182	NASDAQ	UNB	Mon, Sep 17, 2001	13.13	13.13	13.13	13.13
181	NASDAQ	UNB	Fri, Sep 7, 2001	13.33	13.33	13.33	13.33
180	NASDAQ	UNB	Thu, Sep 6, 2001	13.13	13.13	13.13	13.13
179	NASDAQ	UNB	Fri, Aug 31, 2001	13.33	13.33	13.13	13.13
178	NASDAQ	UNB	Thu, Aug 30, 2001	13.33	13.33	13.33	13.33
177	NASDAQ	UNB	Mon, Aug 27, 2001	13.27	13.27	13.27	13.27
176	NASDAQ	UNB	Thu, Aug 23, 2001	13.13	13.13	13.13	13.13
175	NASDAQ	UNB	Wed, Aug 22, 2001	12.87	12.87	12.87	12.87
174	NASDAQ	UNB	Tue, Aug 21, 2001	12.93	12.93	12.67	12.67
173	NASDAQ	UNB	Mon, Aug 20, 2001	13.27	13.27	13.07	13.07
172	NASDAQ	UNB	Tue, Aug 7, 2001	13.13	13.13	13.13	13.13
171	NASDAQ	UNB	Mon, Aug 6, 2001	13.17	13.25	13.17	13.25
170	NASDAQ	UNB	Wed, Aug 1, 2001	13.00	13.00	13.00	13.00
169	NASDAQ	UNB	Mon, Jul 30, 2001	13.13	13.13	12.90	12.90
168	NASDAQ	UNB	Fri, Jul 27, 2001	13.23	13.23	13.00	13.00
167	NASDAQ	UNB	Tue, Jul 24, 2001	13.00	13.00	13.00	13.00
166	NASDAQ	UNB	Fri, Jul 20, 2001	12.80	12.80	12.80	12.80
165	NASDAQ	UNB	Thu, Jul 19, 2001	12.60	12.67	12.60	12.67
164	NASDAQ	UNB	Fri, Jul 13, 2001	12.20	12.60	12.07	12.60
163	NASDAQ	UNB	Thu, Jul 12, 2001	12.47	12.47	12.00	12.00
162	NASDAQ	UNB	Wed, Jul 11, 2001	12.47	12.47	12.47	12.47
161	NASDAQ	UNB	Fri, Jul 6, 2001	12.50	12.50	12.50	12.50
160	NASDAQ	UNB	Thu, Jul 5, 2001	12.33	12.33	12.33	12.33
159	NASDAQ	UNB	Fri, Jun 29, 2001	12.17	12.17	12.17	12.17
158	NASDAQ	UNB	Tue, Jun 26, 2001	12.03	12.03	12.03	12.03
157	NASDAQ	UNB	Mon, Jun 25, 2001	12.13	12.13	12.13	12.13
156	NASDAQ	UNB	Fri, Jun 22, 2001	12.17	12.17	12.00	12.00
155	NASDAQ	UNB	Thu, Jun 21, 2001	12.13	12.13	12.13	12.13
154	NASDAQ	UNB	Mon, Jun 18, 2001	11.93	11.93	11.93	11.93
153	NASDAQ	UNB	Thu, Jun 14, 2001	11.87	11.87	11.87	11.87
152	NASDAQ	UNB	Wed, Jun 13, 2001	11.77	11.77	11.77	11.77
151	NASDAQ	UNB	Fri, Jun 8, 2001	11.83	11.83	11.83	11.83
150	NASDAQ	UNB	Wed, Jun 6, 2001	11.93	12.07	11.93	12.00
149	NASDAQ	UNB	Tue, Jun 5, 2001	11.97	11.97	11.80	11.80
148	NASDAQ	UNB	Fri, Jun 1, 2001	12.13	12.13	12.13	12.13
147	NASDAQ	UNB	Thu, May 31, 2001	12.00	12.00	12.00	12.00
146	NASDAQ	UNB	Fri, May 25, 2001	12.00	12.00	12.00	12.00
145	NASDAQ	UNB	Thu, May 24, 2001	12.00	12.00	12.00	12.00
144	NASDAQ	UNB	Wed, May 23, 2001	12.00	12.00	12.00	12.00
143	NASDAQ	UNB	Fri, May 18, 2001	11.67	12.00	11.67	12.00
142	NASDAQ	UNB	Thu, May 17, 2001	11.77	11.87	11.73	11.73
141	NASDAQ	UNB	Wed, May 2, 2001	11.67	11.67	11.67	11.67
140	NASDAQ	UNB	Fri, Apr 27, 2001	11.77	11.77	11.77	11.77
139	NASDAQ	UNB	Thu, Apr 26, 2001	11.80	11.80	11.67	11.67
138	NASDAQ	UNB	Thu, Apr 19, 2001	11.53	11.70	11.53	11.70
137	NASDAQ	UNB	Wed, Apr 18, 2001	11.77	11.83	11.67	11.67
136	NASDAQ	UNB	Wed, Apr 11, 2001	11.60	11.60	11.60	11.60
135	NASDAQ	UNB	Fri, Apr 6, 2001	11.60	11.60	11.60	11.60
134	NASDAQ	UNB	Thu, Apr 5, 2001	11.50	11.50	11.40	11.40
133	NASDAQ	UNB	Mon, Apr 2, 2001	11.73	11.73	11.73	11.73
132	NASDAQ	UNB	Fri, Mar 23, 2001	11.27	11.50	11.27	11.50
131	NASDAQ	UNB	Mon, Mar 19, 2001	11.33	11.33	11.13	11.13
130	NASDAQ	UNB	Thu, Mar 15, 2001	11.20	11.20	11.20	11.20
129	NASDAQ	UNB	Wed, Mar 14, 2001	11.33	11.33	11.33	11.33
128	NASDAQ	UNB	Wed, Mar 7, 2001	11.50	11.50	11.50	11.50
127	NASDAQ	UNB	Mon, Mar 5, 2001	11.33	11.33	11.33	11.33
126	NASDAQ	UNB	Fri, Mar 2, 2001	11.23	11.33	11.23	11.33
125	NASDAQ	UNB	Thu, Mar 1, 2001	11.33	11.33	11.33	11.33
124	NASDAQ	UNB	Fri, Feb 23, 2001	11.60	11.60	11.60	11.60
123	NASDAQ	UNB	Wed, Feb 21, 2001	11.53	11.53	11.50	11.50
122	NASDAQ	UNB	Tue, Feb 20, 2001	11.60	11.60	11.60	11.60
121	NASDAQ	UNB	Tue, Feb 13, 2001	11.73	11.73	11.73	11.73
120	NASDAQ	UNB	Mon, Feb 12, 2001	11.87	11.87	11.40	11.40
119	NASDAQ	UNB	Thu, Feb 8, 2001	12.00	12.00	12.00	12.00
118	NASDAQ	UNB	Wed, Feb 7, 2001	12.07	12.13	12.07	12.13
117	NASDAQ	UNB	Tue, Feb 6, 2001	11.93	11.93	11.93	11.93
116	NASDAQ	UNB	Mon, Feb 5, 2001	11.83	11.83	11.83	11.83
115	NASDAQ	UNB	Thu, Feb 1, 2001	11.80	11.80	11.80	11.80
114	NASDAQ	UNB	Wed, Jan 31, 2001	11.63	11.67	11.63	11.67
113	NASDAQ	UNB	Mon, Jan 29, 2001	11.33	11.50	11.33	11.50
112	NASDAQ	UNB	Fri, Jan 26, 2001	11.33	11.33	11.25	11.25
111	NASDAQ	UNB	Wed, Jan 24, 2001	11.83	11.83	11.50	11.50
110	NASDAQ	UNB	Tue, Jan 23, 2001	11.67	11.67	11.67	11.67
109	NASDAQ	UNB	Fri, Jan 19, 2001	11.67	11.67	11.67	11.67
108	NASDAQ	UNB	Wed, Jan 17, 2001	11.75	11.75	11.67	11.67
107	NASDAQ	UNB	Tue, Jan 16, 2001	11.67	11.83	11.58	11.58
106	NASDAQ	UNB	Fri, Jan 12, 2001	11.42	11.50	11.42	11.50
105	NASDAQ	UNB	Thu, Jan 11, 2001	11.33	11.33	11.33	11.33
104	NASDAQ	UNB	Mon, Jan 8, 2001	11.50	11.50	11.50	11.50
103	NASDAQ	UNB	Fri, Jan 5, 2001	11.50	11.50	11.50	11.50
102	NASDAQ	UNB	Thu, Jan 4, 2001	11.25	11.33	11.25	11.33
101	NASDAQ	UNB	Wed, Jan 3, 2001	11.33	11.33	11.33	11.33
100	NASDAQ	UNB	Tue, Dec 26, 2000	11.50	11.50	11.50	11.50
99	NASDAQ	UNB	Mon, Dec 18, 2000	11.50	11.67	11.50	11.67
98	NASDAQ	UNB	Mon, Dec 11, 2000	10.92	11.67	10.92	11.67
97	NASDAQ	UNB	Thu, Dec 7, 2000	11.33	11.33	10.67	10.83
96	NASDAQ	UNB	Wed, Nov 29, 2000	11.17	11.17	11.17	11.17
95	NASDAQ	UNB	Wed, Nov 22, 2000	11.17	11.17	11.00	11.00
94	NASDAQ	UNB	Tue, Nov 21, 2000	11.67	11.67	11.25	11.33
93	NASDAQ	UNB	Thu, Nov 9, 2000	11.83	11.83	11.83	11.83
92	NASDAQ	UNB	Wed, Nov 8, 2000	11.42	11.75	11.42	11.75
91	NASDAQ	UNB	Mon, Nov 6, 2000	11.33	11.33	11.33	11.33
90	NASDAQ	UNB	Mon, Oct 23, 2000	11.50	11.50	11.50	11.50
89	NASDAQ	UNB	Tue, Oct 17, 2000	11.58	11.58	11.58	11.58
88	NASDAQ	UNB	Wed, Oct 11, 2000	11.42	11.42	11.42	11.42
87	NASDAQ	UNB	Fri, Oct 6, 2000	11.67	11.67	11.50	11.50
86	NASDAQ	UNB	Mon, Oct 2, 2000	11.33	11.50	11.33	11.50
85	NASDAQ	UNB	Fri, Sep 29, 2000	11.00	11.25	11.00	11.25
84	NASDAQ	UNB	Wed, Sep 27, 2000	10.67	10.92	10.67	10.92
83	NASDAQ	UNB	Tue, Sep 26, 2000	10.75	10.75	10.75	10.75
82	NASDAQ	UNB	Fri, Sep 22, 2000	11.25	11.25	11.08	11.08
81	NASDAQ	UNB	Mon, Sep 18, 2000	11.33	11.33	11.33	11.33
80	NASDAQ	UNB	Wed, Sep 13, 2000	11.33	11.33	11.33	11.33
79	NASDAQ	UNB	Tue, Sep 12, 2000	11.83	11.83	11.50	11.50
78	NASDAQ	UNB	Mon, Sep 11, 2000	12.00	12.00	12.00	12.00
77	NASDAQ	UNB	Fri, Sep 8, 2000	11.92	11.92	11.92	11.92
76	NASDAQ	UNB	Wed, Sep 6, 2000	12.00	12.00	12.00	12.00
75	NASDAQ	UNB	Tue, Sep 5, 2000	12.25	12.25	12.08	12.08
74	NASDAQ	UNB	Fri, Sep 1, 2000	12.08	12.08	12.08	12.08
73	NASDAQ	UNB	Thu, Aug 24, 2000	12.08	12.08	12.08	12.08
72	NASDAQ	UNB	Wed, Aug 23, 2000	12.17	12.17	12.17	12.17
71	NASDAQ	UNB	Fri, Aug 18, 2000	12.08	12.08	12.08	12.08
70	NASDAQ	UNB	Thu, Aug 17, 2000	12.00	12.17	11.92	12.17
69	NASDAQ	UNB	Wed, Aug 16, 2000	12.17	12.17	12.17	12.17
68	NASDAQ	UNB	Tue, Aug 15, 2000	12.33	12.33	12.33	12.33
67	NASDAQ	UNB	Mon, Aug 14, 2000	12.25	12.25	12.25	12.25
66	NASDAQ	UNB	Fri, Aug 11, 2000	11.83	12.17	11.83	12.17
65	NASDAQ	UNB	Wed, Aug 9, 2000	12.33	12.33	12.00	12.17
64	NASDAQ	UNB	Tue, Aug 8, 2000	12.42	12.50	12.42	12.50
63	NASDAQ	UNB	Mon, Aug 7, 2000	12.33	12.33	12.33	12.33
62	NASDAQ	UNB	Tue, Aug 1, 2000	12.08	12.25	12.08	12.25
61	NASDAQ	UNB	Mon, Jul 31, 2000	11.83	12.00	11.83	12.00
60	NASDAQ	UNB	Fri, Jul 28, 2000	11.58	12.00	11.58	11.92
59	NASDAQ	UNB	Thu, Jul 27, 2000	11.50	11.58	11.42	11.42
58	NASDAQ	UNB	Wed, Jul 26, 2000	11.33	11.33	11.33	11.33
57	NASDAQ	UNB	Tue, Jul 25, 2000	10.67	11.25	10.67	11.25
56	NASDAQ	UNB	Mon, Jul 24, 2000	10.67	10.83	10.54	10.54
55	NASDAQ	UNB	Fri, Jul 21, 2000	10.00	10.50	10.00	10.50
54	NASDAQ	UNB	Thu, Jul 20, 2000	10.00	10.00	10.00	10.00
53	NASDAQ	UNB	Wed, Jul 19, 2000	10.00	10.00	10.00	10.00
52	NASDAQ	UNB	Tue, Jul 18, 2000	9.83	10.00	9.83	9.96
51	NASDAQ	UNB	Mon, Jul 17, 2000	10.00	10.00	10.00	10.00
50	NASDAQ	UNB	Fri, Jul 14, 2000	10.00	10.00	10.00	10.00
49	NASDAQ	UNB	Thu, Jul 13, 2000	10.08	10.08	10.08	10.08
48	NASDAQ	UNB	Fri, Jul 7, 2000	10.33	10.33	10.33	10.33
47	NASDAQ	UNB	Thu, Jun 29, 2000	9.92	9.92	9.92	9.92
46	NASDAQ	UNB	Tue, Jun 27, 2000	9.92	9.92	9.92	9.92
45	NASDAQ	UNB	Mon, Jun 26, 2000	9.75	9.83	9.75	9.75
44	NASDAQ	UNB	Thu, Jun 22, 2000	9.83	9.83	9.83	9.83
43	NASDAQ	UNB	Wed, Jun 21, 2000	9.80	9.80	9.80	9.80
42	NASDAQ	UNB	Tue, Jun 20, 2000	9.67	9.67	9.33	9.33
41	NASDAQ	UNB	Thu, Jun 8, 2000	9.67	9.67	9.67	9.67
40	NASDAQ	UNB	Thu, May 18, 2000	10.00	10.17	10.00	10.17
39	NASDAQ	UNB	Mon, May 15, 2000	9.67	10.00	9.67	10.00
38	NASDAQ	UNB	Tue, May 9, 2000	10.33	10.33	10.33	10.33
37	NASDAQ	UNB	Mon, May 8, 2000	9.83	9.83	9.83	9.83
36	NASDAQ	UNB	Thu, Apr 20, 2000	10.33	10.33	9.50	9.92
35	NASDAQ	UNB	Wed, Apr 5, 2000	10.33	10.33	10.33	10.33
34	NASDAQ	UNB	Wed, Mar 22, 2000	11.50	11.50	11.50	11.50
33	NASDAQ	UNB	Wed, Mar 15, 2000	12.00	12.67	12.00	12.00
32	NASDAQ	UNB	Mon, Mar 13, 2000	10.33	10.33	10.33	10.33
31	NASDAQ	UNB	Tue, Mar 7, 2000	10.33	10.33	10.33	10.33
30	NASDAQ	UNB	Wed, Mar 1, 2000	12.67	12.67	12.67	12.67
29	NASDAQ	UNB	Wed, Feb 23, 2000	11.33	11.33	11.33	11.33
28	NASDAQ	UNB	Thu, Feb 10, 2000	10.00	10.33	10.00	10.33
27	NASDAQ	UNB	Wed, Feb 2, 2000	12.00	12.00	12.00	12.00
26	NASDAQ	UNB	Thu, Jan 20, 2000	10.33	10.33	10.33	10.33
25	NASDAQ	UNB	Tue, Jan 18, 2000	10.50	13.67	10.50	10.83
24	NASDAQ	UNB	Fri, Jan 14, 2000	13.33	13.33	13.33	13.33
23	NASDAQ	UNB	Thu, Jan 13, 2000	10.00	10.00	10.00	10.00
22	NASDAQ	UNB	Wed, Jan 12, 2000	10.67	12.00	10.67	11.67
21	NASDAQ	UNB	Thu, Jan 6, 2000	12.00	14.00	12.00	14.00
20	NASDAQ	UNB	Wed, Jan 5, 2000	11.33	11.33	11.33	11.33
19	NASDAQ	UNB	Tue, Jan 4, 2000	10.00	10.00	10.00	10.00
18	NASDAQ	UNB	Tue, Dec 28, 1999	10.67	10.67	10.67	10.67
17	NASDAQ	UNB	Thu, Dec 23, 1999	13.33	13.33	13.33	13.33
16	NASDAQ	UNB	Wed, Dec 22, 1999	13.33	13.33	13.33	13.33
15	NASDAQ	UNB	Tue, Dec 21, 1999	14.00	14.00	14.00	14.00
14	NASDAQ	UNB	Mon, Dec 20, 1999	14.00	14.00	14.00	14.00
13	NASDAQ	UNB	Fri, Dec 17, 1999	14.00	14.00	14.00	14.00
12	NASDAQ	UNB	Thu, Dec 16, 1999	13.33	13.33	11.33	13.33
11	NASDAQ	UNB	Fri, Nov 12, 1999	13.50	13.50	13.50	13.50
10	NASDAQ	UNB	Thu, Nov 4, 1999	13.50	13.50	13.50	13.50
9	NASDAQ	UNB	Wed, Nov 3, 1999	12.67	12.67	12.67	12.67
8	NASDAQ	UNB	Fri, Oct 15, 1999	14.00	14.33	14.00	14.33
7	NASDAQ	UNB	Thu, Oct 14, 1999	14.00	14.00	14.00	14.00
6	NASDAQ	UNB	Fri, Sep 24, 1999	13.67	13.67	13.67	13.67
5	NASDAQ	UNB	Wed, Aug 18, 1999	13.33	13.33	13.33	13.33
4	NASDAQ	UNB	Thu, Aug 12, 1999	13.33	13.33	13.33	13.33
3	NASDAQ	UNB	Wed, Aug 11, 1999	13.33	13.33	13.33	13.33
2	NASDAQ	UNB	Tue, Aug 10, 1999	14.00	14.00	14.00	14.00
1	NASDAQ	UNB	Mon, Aug 9, 1999	13.33	13.33	13.33	13.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Union Bankshares Inc NASDAQ:UNB 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