United Bancorp Inc NASDAQ:UBCP Historical Prices

Below are the 5968 trading days of historical prices for UBCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5968	NASDAQ	UBCP	Wed, Mar 20, 2024	12.47	13.65	11.88	12.90
5967	NASDAQ	UBCP	Tue, Mar 19, 2024	12.34	12.50	12.00	12.00
5966	NASDAQ	UBCP	Mon, Mar 18, 2024	12.07	12.50	11.81	12.15
5965	NASDAQ	UBCP	Fri, Mar 15, 2024	11.98	12.07	11.98	12.02
5964	NASDAQ	UBCP	Thu, Mar 14, 2024	0.00	0.00	0.00	0.00
5963	NASDAQ	UBCP	Wed, Mar 13, 2024	11.57	11.72	11.57	11.72
5962	NASDAQ	UBCP	Tue, Mar 12, 2024	11.82	11.82	11.55	11.79
5961	NASDAQ	UBCP	Mon, Mar 11, 2024	11.90	12.05	11.90	12.05
5960	NASDAQ	UBCP	Fri, Mar 8, 2024	12.14	12.15	11.47	12.00
5959	NASDAQ	UBCP	Thu, Mar 7, 2024	11.74	12.25	11.74	12.02
5958	NASDAQ	UBCP	Wed, Mar 6, 2024	12.51	12.97	11.92	12.35
5957	NASDAQ	UBCP	Tue, Mar 5, 2024	12.43	12.51	12.32	12.32
5956	NASDAQ	UBCP	Mon, Mar 4, 2024	12.28	12.71	12.14	12.31
5955	NASDAQ	UBCP	Fri, Mar 1, 2024	12.07	12.30	12.07	12.25
5954	NASDAQ	UBCP	Wed, Feb 28, 2024	11.89	11.91	11.87	11.91
5953	NASDAQ	UBCP	Tue, Feb 27, 2024	11.88	11.88	11.84	11.85
5952	NASDAQ	UBCP	Mon, Feb 26, 2024	11.81	11.87	11.81	11.87
5951	NASDAQ	UBCP	Fri, Feb 23, 2024	11.88	11.88	11.84	11.84
5950	NASDAQ	UBCP	Thu, Feb 22, 2024	11.88	11.88	11.85	11.88
5949	NASDAQ	UBCP	Wed, Feb 21, 2024	11.80	11.80	11.56	11.68
5948	NASDAQ	UBCP	Tue, Feb 20, 2024	11.75	11.75	11.66	11.66
5947	NASDAQ	UBCP	Fri, Feb 16, 2024	11.87	11.87	11.69	11.69
5946	NASDAQ	UBCP	Thu, Feb 15, 2024	11.77	11.79	11.52	11.72
5945	NASDAQ	UBCP	Wed, Feb 14, 2024	11.76	11.88	11.52	11.73
5944	NASDAQ	UBCP	Tue, Feb 13, 2024	11.51	11.76	11.51	11.76
5943	NASDAQ	UBCP	Mon, Feb 12, 2024	11.63	11.96	11.63	11.64
5942	NASDAQ	UBCP	Fri, Feb 9, 2024	11.79	11.90	11.62	11.89
5941	NASDAQ	UBCP	Thu, Feb 8, 2024	11.73	11.74	11.73	11.74
5940	NASDAQ	UBCP	Wed, Feb 7, 2024	12.02	12.02	11.60	11.74
5939	NASDAQ	UBCP	Tue, Feb 6, 2024	11.75	11.90	11.75	11.90
5938	NASDAQ	UBCP	Mon, Feb 5, 2024	12.03	12.03	11.75	11.75
5937	NASDAQ	UBCP	Fri, Feb 2, 2024	12.03	12.23	12.03	12.03
5936	NASDAQ	UBCP	Thu, Feb 1, 2024	12.04	12.19	12.04	12.16
5935	NASDAQ	UBCP	Wed, Jan 31, 2024	12.26	12.26	12.04	12.04
5934	NASDAQ	UBCP	Tue, Jan 30, 2024	12.00	12.19	12.00	12.12
5933	NASDAQ	UBCP	Mon, Jan 29, 2024	12.40	12.45	12.00	12.00
5932	NASDAQ	UBCP	Fri, Jan 26, 2024	12.60	12.60	12.50	12.56
5931	NASDAQ	UBCP	Thu, Jan 25, 2024	12.40	12.55	12.40	12.50
5930	NASDAQ	UBCP	Wed, Jan 24, 2024	12.12	12.55	12.12	12.37
5929	NASDAQ	UBCP	Tue, Jan 23, 2024	12.17	12.34	11.95	12.05
5928	NASDAQ	UBCP	Mon, Jan 22, 2024	11.82	12.49	11.82	12.07
5927	NASDAQ	UBCP	Fri, Jan 19, 2024	12.43	12.43	12.12	12.33
5926	NASDAQ	UBCP	Thu, Jan 18, 2024	12.05	12.05	12.05	12.05
5925	NASDAQ	UBCP	Wed, Jan 17, 2024	11.98	12.43	11.98	12.01
5924	NASDAQ	UBCP	Tue, Jan 16, 2024	12.26	12.26	11.79	11.99
5923	NASDAQ	UBCP	Fri, Jan 12, 2024	11.85	12.22	11.75	11.75
5922	NASDAQ	UBCP	Thu, Jan 11, 2024	12.00	12.19	11.80	11.80
5921	NASDAQ	UBCP	Wed, Jan 10, 2024	12.24	12.24	11.80	11.80
5920	NASDAQ	UBCP	Tue, Jan 9, 2024	12.38	12.40	12.00	12.00
5919	NASDAQ	UBCP	Mon, Jan 8, 2024	12.28	12.79	12.28	12.28
5918	NASDAQ	UBCP	Fri, Jan 5, 2024	12.85	12.95	12.26	12.59
5917	NASDAQ	UBCP	Thu, Jan 4, 2024	13.14	13.14	13.08	13.08
5916	NASDAQ	UBCP	Wed, Jan 3, 2024	13.35	13.35	13.18	13.24
5915	NASDAQ	UBCP	Tue, Jan 2, 2024	12.63	13.43	12.63	13.33
5914	NASDAQ	UBCP	Fri, Dec 29, 2023	13.07	13.07	12.70	12.84
5913	NASDAQ	UBCP	Thu, Dec 28, 2023	13.36	13.42	13.01	13.01
5912	NASDAQ	UBCP	Wed, Dec 27, 2023	13.64	13.64	12.82	13.41
5911	NASDAQ	UBCP	Tue, Dec 26, 2023	14.17	14.17	12.85	13.73
5910	NASDAQ	UBCP	Fri, Dec 22, 2023	13.81	14.20	13.25	13.95
5909	NASDAQ	UBCP	Thu, Dec 21, 2023	13.33	14.50	13.01	13.85
5908	NASDAQ	UBCP	Wed, Dec 20, 2023	12.27	13.56	12.19	13.45
5907	NASDAQ	UBCP	Tue, Dec 19, 2023	11.70	12.19	11.70	12.19
5906	NASDAQ	UBCP	Mon, Dec 18, 2023	11.62	12.23	11.62	12.10
5905	NASDAQ	UBCP	Fri, Dec 15, 2023	11.33	11.75	11.33	11.63
5904	NASDAQ	UBCP	Thu, Dec 14, 2023	11.43	11.71	11.32	11.60
5903	NASDAQ	UBCP	Wed, Dec 13, 2023	11.40	11.40	11.09	11.14
5902	NASDAQ	UBCP	Tue, Dec 12, 2023	11.08	11.71	11.08	11.15
5901	NASDAQ	UBCP	Mon, Dec 11, 2023	11.03	11.49	10.99	11.06
5900	NASDAQ	UBCP	Fri, Dec 8, 2023	11.01	11.03	10.89	11.00
5899	NASDAQ	UBCP	Thu, Dec 7, 2023	11.39	11.50	10.80	11.01
5898	NASDAQ	UBCP	Wed, Dec 6, 2023	11.94	11.97	11.18	11.18
5897	NASDAQ	UBCP	Tue, Dec 5, 2023	11.36	11.72	11.36	11.68
5896	NASDAQ	UBCP	Mon, Dec 4, 2023	11.16	11.48	11.16	11.48
5895	NASDAQ	UBCP	Fri, Dec 1, 2023	11.22	11.25	10.97	11.07
5894	NASDAQ	UBCP	Thu, Nov 30, 2023	10.95	11.23	10.78	11.00
5893	NASDAQ	UBCP	Wed, Nov 29, 2023	11.35	11.45	11.00	11.00
5892	NASDAQ	UBCP	Tue, Nov 28, 2023	11.18	11.43	11.15	11.28
5891	NASDAQ	UBCP	Mon, Nov 27, 2023	11.01	11.47	10.90	10.90
5890	NASDAQ	UBCP	Fri, Nov 24, 2023	11.16	11.18	10.76	11.18
5889	NASDAQ	UBCP	Wed, Nov 22, 2023	10.89	11.18	10.89	11.15
5888	NASDAQ	UBCP	Tue, Nov 21, 2023	10.55	11.13	10.55	10.62
5887	NASDAQ	UBCP	Mon, Nov 20, 2023	10.98	10.98	10.98	10.98
5886	NASDAQ	UBCP	Fri, Nov 17, 2023	10.38	10.79	10.38	10.74
5885	NASDAQ	UBCP	Thu, Nov 16, 2023	10.90	11.00	10.33	10.87
5884	NASDAQ	UBCP	Wed, Nov 15, 2023	10.36	10.97	10.36	10.93
5883	NASDAQ	UBCP	Tue, Nov 14, 2023	10.25	10.97	10.25	10.36
5882	NASDAQ	UBCP	Mon, Nov 13, 2023	10.15	10.44	9.93	10.15
5881	NASDAQ	UBCP	Fri, Nov 10, 2023	10.01	10.65	9.90	10.31
5880	NASDAQ	UBCP	Thu, Nov 9, 2023	10.09	10.13	10.09	10.13
5879	NASDAQ	UBCP	Wed, Nov 8, 2023	10.70	10.70	9.70	10.64
5878	NASDAQ	UBCP	Tue, Nov 7, 2023	10.75	10.85	10.75	10.85
5877	NASDAQ	UBCP	Mon, Nov 6, 2023	10.77	11.00	10.75	10.75
5876	NASDAQ	UBCP	Fri, Nov 3, 2023	10.75	10.81	10.75	10.80
5875	NASDAQ	UBCP	Thu, Nov 2, 2023	11.43	11.43	10.49	10.71
5874	NASDAQ	UBCP	Wed, Nov 1, 2023	10.01	10.40	9.97	9.97
5873	NASDAQ	UBCP	Mon, Oct 30, 2023	9.99	10.00	9.85	9.99
5872	NASDAQ	UBCP	Fri, Oct 27, 2023	10.00	10.02	10.00	10.02
5871	NASDAQ	UBCP	Thu, Oct 26, 2023	10.30	10.31	9.92	9.92
5870	NASDAQ	UBCP	Wed, Oct 25, 2023	10.00	10.30	10.00	10.28
5869	NASDAQ	UBCP	Tue, Oct 24, 2023	10.20	10.20	9.84	9.90
5868	NASDAQ	UBCP	Mon, Oct 23, 2023	10.89	10.89	9.88	10.00
5867	NASDAQ	UBCP	Fri, Oct 20, 2023	9.93	10.45	9.93	10.18
5866	NASDAQ	UBCP	Thu, Oct 19, 2023	10.02	10.45	9.90	10.00
5865	NASDAQ	UBCP	Wed, Oct 18, 2023	10.33	10.33	10.20	10.20
5864	NASDAQ	UBCP	Tue, Oct 17, 2023	10.26	10.64	10.25	10.25
5863	NASDAQ	UBCP	Mon, Oct 16, 2023	10.72	11.00	10.25	10.25
5862	NASDAQ	UBCP	Fri, Oct 13, 2023	10.31	10.31	10.31	10.31
5861	NASDAQ	UBCP	Thu, Oct 12, 2023	10.28	10.60	10.25	10.52
5860	NASDAQ	UBCP	Wed, Oct 11, 2023	10.45	10.78	10.40	10.42
5859	NASDAQ	UBCP	Tue, Oct 10, 2023	10.45	10.45	10.20	10.24
5858	NASDAQ	UBCP	Mon, Oct 9, 2023	10.29	10.80	10.26	10.50
5857	NASDAQ	UBCP	Fri, Oct 6, 2023	10.70	10.71	10.45	10.45
5856	NASDAQ	UBCP	Thu, Oct 5, 2023	10.72	10.72	10.71	10.71
5855	NASDAQ	UBCP	Wed, Oct 4, 2023	11.01	11.26	10.76	11.16
5854	NASDAQ	UBCP	Tue, Oct 3, 2023	11.45	11.50	11.01	11.13
5853	NASDAQ	UBCP	Mon, Oct 2, 2023	11.70	11.70	11.35	11.60
5852	NASDAQ	UBCP	Fri, Sep 29, 2023	11.57	11.57	11.55	11.55
5851	NASDAQ	UBCP	Thu, Sep 28, 2023	11.51	11.51	11.51	11.51
5850	NASDAQ	UBCP	Wed, Sep 27, 2023	11.54	11.54	11.54	11.54
5849	NASDAQ	UBCP	Mon, Sep 25, 2023	11.69	11.86	11.61	11.61
5848	NASDAQ	UBCP	Fri, Sep 22, 2023	11.56	11.69	11.45	11.69
5847	NASDAQ	UBCP	Thu, Sep 21, 2023	11.68	11.69	11.38	11.69
5846	NASDAQ	UBCP	Wed, Sep 20, 2023	11.57	11.69	11.21	11.69
5845	NASDAQ	UBCP	Tue, Sep 19, 2023	11.58	11.64	11.26	11.26
5844	NASDAQ	UBCP	Mon, Sep 18, 2023	11.34	11.58	11.03	11.53
5843	NASDAQ	UBCP	Fri, Sep 15, 2023	11.51	11.59	11.23	11.23
5842	NASDAQ	UBCP	Thu, Sep 14, 2023	11.23	11.60	11.23	11.60
5841	NASDAQ	UBCP	Wed, Sep 13, 2023	11.45	11.45	11.39	11.39
5840	NASDAQ	UBCP	Tue, Sep 12, 2023	11.68	11.69	11.48	11.52
5839	NASDAQ	UBCP	Mon, Sep 11, 2023	11.50	11.50	11.50	11.50
5838	NASDAQ	UBCP	Fri, Sep 8, 2023	11.49	11.51	11.49	11.50
5837	NASDAQ	UBCP	Thu, Sep 7, 2023	11.74	11.74	11.50	11.74
5836	NASDAQ	UBCP	Wed, Sep 6, 2023	11.82	11.82	11.75	11.75
5835	NASDAQ	UBCP	Tue, Sep 5, 2023	11.86	11.92	11.79	11.82
5834	NASDAQ	UBCP	Fri, Sep 1, 2023	11.79	11.80	11.75	11.75
5833	NASDAQ	UBCP	Thu, Aug 31, 2023	11.85	11.85	11.65	11.65
5832	NASDAQ	UBCP	Wed, Aug 30, 2023	11.92	11.94	11.65	11.65
5831	NASDAQ	UBCP	Tue, Aug 29, 2023	11.75	11.75	11.51	11.51
5830	NASDAQ	UBCP	Mon, Aug 28, 2023	11.98	11.98	11.82	11.82
5829	NASDAQ	UBCP	Fri, Aug 25, 2023	11.81	11.98	11.81	11.94
5828	NASDAQ	UBCP	Thu, Aug 24, 2023	11.54	11.81	11.46	11.81
5827	NASDAQ	UBCP	Wed, Aug 23, 2023	11.73	11.73	11.54	11.54
5826	NASDAQ	UBCP	Tue, Aug 22, 2023	11.55	11.92	11.55	11.67
5825	NASDAQ	UBCP	Mon, Aug 21, 2023	11.71	11.88	11.54	11.74
5824	NASDAQ	UBCP	Fri, Aug 18, 2023	11.75	11.75	11.67	11.67
5823	NASDAQ	UBCP	Thu, Aug 17, 2023	11.72	11.72	11.72	11.72
5822	NASDAQ	UBCP	Wed, Aug 16, 2023	11.71	11.75	11.55	11.55
5821	NASDAQ	UBCP	Tue, Aug 15, 2023	11.56	11.56	11.56	11.56
5820	NASDAQ	UBCP	Mon, Aug 14, 2023	11.85	11.86	11.85	11.85
5819	NASDAQ	UBCP	Fri, Aug 11, 2023	11.85	12.01	11.85	11.86
5818	NASDAQ	UBCP	Thu, Aug 10, 2023	11.56	12.33	11.55	11.63
5817	NASDAQ	UBCP	Wed, Aug 9, 2023	11.78	11.84	11.36	11.46
5816	NASDAQ	UBCP	Tue, Aug 8, 2023	11.84	11.91	11.83	11.83
5815	NASDAQ	UBCP	Mon, Aug 7, 2023	11.94	11.98	11.84	11.84
5814	NASDAQ	UBCP	Fri, Aug 4, 2023	11.79	11.83	11.79	11.83
5813	NASDAQ	UBCP	Thu, Aug 3, 2023	11.97	11.97	11.76	11.76
5812	NASDAQ	UBCP	Wed, Aug 2, 2023	12.99	12.99	11.69	11.76
5811	NASDAQ	UBCP	Tue, Aug 1, 2023	11.87	12.10	11.81	11.81
5810	NASDAQ	UBCP	Mon, Jul 31, 2023	11.98	12.24	11.98	12.14
5809	NASDAQ	UBCP	Fri, Jul 28, 2023	12.15	12.15	11.96	11.97
5808	NASDAQ	UBCP	Thu, Jul 27, 2023	11.60	11.98	11.45	11.86
5807	NASDAQ	UBCP	Wed, Jul 26, 2023	11.86	11.86	11.85	11.86
5806	NASDAQ	UBCP	Tue, Jul 25, 2023	11.87	11.87	11.65	11.76
5805	NASDAQ	UBCP	Mon, Jul 24, 2023	11.72	11.75	11.72	11.75
5804	NASDAQ	UBCP	Fri, Jul 21, 2023	11.62	11.99	11.53	11.62
5803	NASDAQ	UBCP	Thu, Jul 20, 2023	12.23	12.35	12.00	12.00
5802	NASDAQ	UBCP	Wed, Jul 19, 2023	12.25	12.25	11.80	11.80
5801	NASDAQ	UBCP	Tue, Jul 18, 2023	11.61	11.61	11.61	11.61
5800	NASDAQ	UBCP	Mon, Jul 17, 2023	12.05	12.05	11.83	12.01
5799	NASDAQ	UBCP	Fri, Jul 14, 2023	12.09	12.09	12.00	12.07
5798	NASDAQ	UBCP	Thu, Jul 13, 2023	11.64	11.64	11.64	11.64
5797	NASDAQ	UBCP	Wed, Jul 12, 2023	11.90	11.90	11.50	11.50
5796	NASDAQ	UBCP	Tue, Jul 11, 2023	11.76	11.90	11.76	11.76
5795	NASDAQ	UBCP	Mon, Jul 10, 2023	11.99	12.00	11.75	11.75
5794	NASDAQ	UBCP	Fri, Jul 7, 2023	12.23	12.23	11.99	11.99
5793	NASDAQ	UBCP	Thu, Jul 6, 2023	12.07	12.07	12.07	12.07
5792	NASDAQ	UBCP	Wed, Jul 5, 2023	12.16	12.18	12.16	12.18
5791	NASDAQ	UBCP	Mon, Jul 3, 2023	12.04	12.24	12.04	12.24
5790	NASDAQ	UBCP	Fri, Jun 30, 2023	12.61	12.61	11.97	11.97
5789	NASDAQ	UBCP	Thu, Jun 29, 2023	11.98	12.08	11.91	12.08
5788	NASDAQ	UBCP	Wed, Jun 28, 2023	12.22	12.23	11.71	11.87
5787	NASDAQ	UBCP	Tue, Jun 27, 2023	12.02	12.02	11.91	11.92
5786	NASDAQ	UBCP	Mon, Jun 26, 2023	12.26	12.57	11.85	11.85
5785	NASDAQ	UBCP	Fri, Jun 23, 2023	12.56	13.25	11.81	11.85
5784	NASDAQ	UBCP	Thu, Jun 22, 2023	12.43	13.02	12.17	12.17
5783	NASDAQ	UBCP	Wed, Jun 21, 2023	12.13	12.65	12.00	12.65
5782	NASDAQ	UBCP	Tue, Jun 20, 2023	12.34	12.66	12.01	12.02
5781	NASDAQ	UBCP	Fri, Jun 16, 2023	11.79	12.39	11.60	12.39
5780	NASDAQ	UBCP	Thu, Jun 15, 2023	11.82	12.24	11.82	12.01
5779	NASDAQ	UBCP	Wed, Jun 14, 2023	11.39	12.15	11.39	11.87
5778	NASDAQ	UBCP	Tue, Jun 13, 2023	11.50	11.63	11.36	11.36
5777	NASDAQ	UBCP	Mon, Jun 12, 2023	11.55	11.65	11.55	11.65
5776	NASDAQ	UBCP	Fri, Jun 9, 2023	11.84	11.84	11.60	11.60
5775	NASDAQ	UBCP	Thu, Jun 8, 2023	11.95	11.95	11.73	11.73
5774	NASDAQ	UBCP	Wed, Jun 7, 2023	11.31	12.00	11.31	11.94
5773	NASDAQ	UBCP	Tue, Jun 6, 2023	11.43	11.45	11.40	11.44
5772	NASDAQ	UBCP	Mon, Jun 5, 2023	11.32	11.45	11.32	11.35
5771	NASDAQ	UBCP	Fri, Jun 2, 2023	11.29	11.45	11.29	11.39
5770	NASDAQ	UBCP	Thu, Jun 1, 2023	11.10	11.37	11.10	11.22
5769	NASDAQ	UBCP	Tue, May 30, 2023	11.44	11.44	11.44	11.44
5768	NASDAQ	UBCP	Fri, May 26, 2023	11.40	11.44	11.40	11.44
5767	NASDAQ	UBCP	Thu, May 25, 2023	11.71	11.75	11.71	11.75
5766	NASDAQ	UBCP	Wed, May 24, 2023	11.91	11.99	11.91	11.99
5765	NASDAQ	UBCP	Tue, May 23, 2023	12.10	12.42	11.90	11.90
5764	NASDAQ	UBCP	Mon, May 22, 2023	11.93	12.17	11.74	11.74
5763	NASDAQ	UBCP	Fri, May 19, 2023	11.81	11.92	11.53	11.85
5762	NASDAQ	UBCP	Thu, May 18, 2023	12.36	12.36	11.82	11.82
5761	NASDAQ	UBCP	Wed, May 17, 2023	11.75	12.53	11.74	12.04
5760	NASDAQ	UBCP	Mon, May 15, 2023	11.41	11.45	11.14	11.14
5759	NASDAQ	UBCP	Fri, May 12, 2023	11.65	11.80	11.40	11.40
5758	NASDAQ	UBCP	Thu, May 11, 2023	12.30	12.30	11.80	11.80
5757	NASDAQ	UBCP	Wed, May 10, 2023	12.36	12.65	12.30	12.30
5756	NASDAQ	UBCP	Tue, May 9, 2023	12.22	12.22	12.00	12.05
5755	NASDAQ	UBCP	Mon, May 8, 2023	12.45	12.45	12.14	12.22
5754	NASDAQ	UBCP	Fri, May 5, 2023	12.64	12.64	12.25	12.49
5753	NASDAQ	UBCP	Thu, May 4, 2023	12.83	12.83	12.50	12.77
5752	NASDAQ	UBCP	Wed, May 3, 2023	12.88	12.88	12.50	12.50
5751	NASDAQ	UBCP	Tue, May 2, 2023	12.58	12.95	12.55	12.55
5750	NASDAQ	UBCP	Mon, May 1, 2023	12.59	12.85	12.59	12.65
5749	NASDAQ	UBCP	Fri, Apr 28, 2023	13.01	13.01	12.93	13.01
5748	NASDAQ	UBCP	Thu, Apr 27, 2023	12.61	12.76	12.61	12.75
5747	NASDAQ	UBCP	Wed, Apr 26, 2023	12.50	12.61	12.50	12.61
5746	NASDAQ	UBCP	Tue, Apr 25, 2023	12.77	12.77	12.60	12.60
5745	NASDAQ	UBCP	Mon, Apr 24, 2023	12.57	12.70	12.57	12.64
5744	NASDAQ	UBCP	Fri, Apr 21, 2023	12.82	12.82	12.55	12.55
5743	NASDAQ	UBCP	Thu, Apr 20, 2023	12.50	12.50	12.50	12.50
5742	NASDAQ	UBCP	Wed, Apr 19, 2023	12.99	12.99	12.50	12.50
5741	NASDAQ	UBCP	Tue, Apr 18, 2023	13.35	13.35	12.62	12.62
5740	NASDAQ	UBCP	Mon, Apr 17, 2023	13.27	13.31	13.27	13.31
5739	NASDAQ	UBCP	Fri, Apr 14, 2023	13.71	13.71	13.26	13.26
5738	NASDAQ	UBCP	Thu, Apr 13, 2023	13.56	13.56	13.26	13.31
5737	NASDAQ	UBCP	Wed, Apr 12, 2023	13.33	13.75	13.33	13.72
5736	NASDAQ	UBCP	Tue, Apr 11, 2023	13.26	13.63	13.26	13.63
5735	NASDAQ	UBCP	Mon, Apr 10, 2023	13.94	14.00	13.65	13.85
5734	NASDAQ	UBCP	Thu, Apr 6, 2023	14.01	14.29	13.87	14.22
5733	NASDAQ	UBCP	Wed, Apr 5, 2023	14.26	14.33	13.91	14.08
5732	NASDAQ	UBCP	Tue, Apr 4, 2023	14.74	14.74	14.25	14.25
5731	NASDAQ	UBCP	Mon, Apr 3, 2023	15.17	15.17	14.37	14.37
5730	NASDAQ	UBCP	Fri, Mar 31, 2023	14.61	14.90	14.50	14.50
5729	NASDAQ	UBCP	Thu, Mar 30, 2023	14.51	14.51	14.51	14.51
5728	NASDAQ	UBCP	Wed, Mar 29, 2023	14.68	14.68	14.68	14.68
5727	NASDAQ	UBCP	Tue, Mar 28, 2023	14.54	14.72	14.54	14.68
5726	NASDAQ	UBCP	Mon, Mar 27, 2023	15.13	15.13	14.71	14.71
5725	NASDAQ	UBCP	Fri, Mar 24, 2023	14.83	14.83	14.83	14.83
5724	NASDAQ	UBCP	Thu, Mar 23, 2023	15.43	15.44	15.25	15.25
5723	NASDAQ	UBCP	Wed, Mar 22, 2023	15.29	16.00	15.24	15.30
5722	NASDAQ	UBCP	Tue, Mar 21, 2023	14.64	15.43	14.35	15.43
5721	NASDAQ	UBCP	Mon, Mar 20, 2023	13.81	14.64	13.81	14.64
5720	NASDAQ	UBCP	Fri, Mar 17, 2023	14.14	14.14	13.51	13.78
5719	NASDAQ	UBCP	Thu, Mar 16, 2023	13.03	14.08	13.00	14.08
5718	NASDAQ	UBCP	Wed, Mar 15, 2023	12.65	12.96	12.54	12.92
5717	NASDAQ	UBCP	Tue, Mar 14, 2023	13.17	13.98	12.25	12.26
5716	NASDAQ	UBCP	Mon, Mar 13, 2023	12.91	12.91	12.01	12.71
5715	NASDAQ	UBCP	Fri, Mar 10, 2023	14.67	15.11	13.51	13.51
5714	NASDAQ	UBCP	Thu, Mar 9, 2023	14.88	15.03	14.67	14.67
5713	NASDAQ	UBCP	Wed, Mar 8, 2023	15.08	15.33	14.99	14.99
5712	NASDAQ	UBCP	Tue, Mar 7, 2023	15.02	15.25	15.02	15.19
5711	NASDAQ	UBCP	Mon, Mar 6, 2023	14.93	15.22	14.93	15.00
5710	NASDAQ	UBCP	Fri, Mar 3, 2023	15.06	15.12	14.78	14.78
5709	NASDAQ	UBCP	Thu, Mar 2, 2023	15.13	15.13	14.75	14.75
5708	NASDAQ	UBCP	Wed, Mar 1, 2023	14.95	15.38	14.95	14.97
5707	NASDAQ	UBCP	Tue, Feb 28, 2023	14.94	14.97	14.94	14.95
5706	NASDAQ	UBCP	Mon, Feb 27, 2023	14.92	14.92	14.78	14.88
5705	NASDAQ	UBCP	Fri, Feb 24, 2023	14.50	14.78	14.50	14.78
5704	NASDAQ	UBCP	Thu, Feb 23, 2023	14.64	14.64	14.61	14.61
5703	NASDAQ	UBCP	Wed, Feb 22, 2023	14.50	14.50	14.47	14.47
5702	NASDAQ	UBCP	Tue, Feb 21, 2023	14.64	14.87	14.58	14.64
5701	NASDAQ	UBCP	Fri, Feb 17, 2023	14.50	14.50	14.50	14.50
5700	NASDAQ	UBCP	Thu, Feb 16, 2023	14.63	14.69	14.63	14.69
5699	NASDAQ	UBCP	Wed, Feb 15, 2023	14.65	14.69	14.65	14.69
5698	NASDAQ	UBCP	Tue, Feb 14, 2023	14.55	14.66	14.54	14.55
5697	NASDAQ	UBCP	Mon, Feb 13, 2023	14.66	14.68	14.47	14.47
5696	NASDAQ	UBCP	Fri, Feb 10, 2023	14.69	14.92	14.66	14.69
5695	NASDAQ	UBCP	Thu, Feb 9, 2023	14.99	14.99	14.75	14.75
5694	NASDAQ	UBCP	Wed, Feb 8, 2023	14.99	15.07	14.81	15.07
5693	NASDAQ	UBCP	Tue, Feb 7, 2023	14.74	15.46	14.66	14.84
5692	NASDAQ	UBCP	Mon, Feb 6, 2023	14.38	14.59	14.38	14.58
5691	NASDAQ	UBCP	Fri, Feb 3, 2023	14.53	14.53	14.26	14.36
5690	NASDAQ	UBCP	Thu, Feb 2, 2023	14.45	14.50	14.29	14.30
5689	NASDAQ	UBCP	Wed, Feb 1, 2023	14.49	14.52	14.45	14.45
5688	NASDAQ	UBCP	Tue, Jan 31, 2023	14.52	14.53	14.27	14.45
5687	NASDAQ	UBCP	Mon, Jan 30, 2023	14.26	14.26	14.26	14.26
5686	NASDAQ	UBCP	Fri, Jan 27, 2023	14.26	14.48	14.25	14.44
5685	NASDAQ	UBCP	Thu, Jan 26, 2023	14.51	14.51	14.37	14.46
5684	NASDAQ	UBCP	Wed, Jan 25, 2023	14.26	14.26	14.26	14.26
5683	NASDAQ	UBCP	Tue, Jan 24, 2023	14.26	14.50	14.26	14.26
5682	NASDAQ	UBCP	Mon, Jan 23, 2023	14.50	14.52	14.41	14.52
5681	NASDAQ	UBCP	Fri, Jan 20, 2023	14.80	14.80	14.80	14.80
5680	NASDAQ	UBCP	Thu, Jan 19, 2023	14.57	14.59	14.43	14.55
5679	NASDAQ	UBCP	Wed, Jan 18, 2023	14.65	14.73	14.65	14.73
5678	NASDAQ	UBCP	Tue, Jan 17, 2023	14.75	14.75	14.52	14.63
5677	NASDAQ	UBCP	Fri, Jan 13, 2023	14.60	14.60	14.60	14.60
5676	NASDAQ	UBCP	Thu, Jan 12, 2023	14.85	14.85	14.61	14.61
5675	NASDAQ	UBCP	Wed, Jan 11, 2023	14.83	14.83	14.79	14.79
5674	NASDAQ	UBCP	Tue, Jan 10, 2023	14.77	14.77	14.38	14.38
5673	NASDAQ	UBCP	Mon, Jan 9, 2023	14.35	14.44	14.26	14.30
5672	NASDAQ	UBCP	Fri, Jan 6, 2023	14.43	14.60	14.25	14.35
5671	NASDAQ	UBCP	Thu, Jan 5, 2023	14.26	14.26	14.26	14.26
5670	NASDAQ	UBCP	Wed, Jan 4, 2023	14.80	14.80	14.80	14.80
5669	NASDAQ	UBCP	Tue, Jan 3, 2023	14.52	14.77	14.24	14.77
5668	NASDAQ	UBCP	Fri, Dec 30, 2022	14.72	14.72	14.72	14.72
5667	NASDAQ	UBCP	Thu, Dec 29, 2022	14.68	14.68	14.50	14.52
5666	NASDAQ	UBCP	Wed, Dec 28, 2022	15.10	15.10	14.69	14.74
5665	NASDAQ	UBCP	Tue, Dec 27, 2022	15.10	15.10	15.10	15.10
5664	NASDAQ	UBCP	Thu, Dec 22, 2022	15.37	15.49	15.36	15.49
5663	NASDAQ	UBCP	Wed, Dec 21, 2022	15.71	15.71	14.86	15.17
5662	NASDAQ	UBCP	Tue, Dec 20, 2022	15.18	15.65	14.95	15.10
5661	NASDAQ	UBCP	Mon, Dec 19, 2022	14.88	14.89	14.87	14.89
5660	NASDAQ	UBCP	Fri, Dec 16, 2022	14.87	15.26	14.75	14.95
5659	NASDAQ	UBCP	Thu, Dec 15, 2022	14.75	14.98	14.75	14.98
5658	NASDAQ	UBCP	Wed, Dec 14, 2022	14.97	14.97	14.97	14.97
5657	NASDAQ	UBCP	Tue, Dec 13, 2022	15.00	15.00	14.59	15.00
5656	NASDAQ	UBCP	Mon, Dec 12, 2022	15.06	15.45	14.61	14.61
5655	NASDAQ	UBCP	Fri, Dec 9, 2022	15.19	15.50	15.01	15.01
5654	NASDAQ	UBCP	Wed, Dec 7, 2022	15.57	15.57	15.09	15.09
5653	NASDAQ	UBCP	Tue, Dec 6, 2022	14.51	15.64	14.51	15.64
5652	NASDAQ	UBCP	Mon, Dec 5, 2022	14.82	15.03	14.72	14.72
5651	NASDAQ	UBCP	Fri, Dec 2, 2022	15.03	15.23	14.80	14.80
5650	NASDAQ	UBCP	Thu, Dec 1, 2022	15.28	15.28	14.50	14.63
5649	NASDAQ	UBCP	Mon, Nov 28, 2022	14.98	15.00	14.93	14.93
5648	NASDAQ	UBCP	Fri, Nov 25, 2022	15.22	15.22	15.00	15.00
5647	NASDAQ	UBCP	Wed, Nov 23, 2022	14.90	15.17	14.90	15.17
5646	NASDAQ	UBCP	Tue, Nov 22, 2022	14.41	15.00	14.41	14.56
5645	NASDAQ	UBCP	Mon, Nov 21, 2022	14.88	14.88	14.45	14.88
5644	NASDAQ	UBCP	Fri, Nov 18, 2022	14.40	14.40	14.35	14.36
5643	NASDAQ	UBCP	Thu, Nov 17, 2022	14.40	14.69	14.35	14.35
5642	NASDAQ	UBCP	Wed, Nov 16, 2022	14.78	14.80	14.40	14.40
5641	NASDAQ	UBCP	Tue, Nov 15, 2022	15.15	15.15	14.91	14.91
5640	NASDAQ	UBCP	Mon, Nov 14, 2022	15.11	15.31	14.95	15.17
5639	NASDAQ	UBCP	Fri, Nov 11, 2022	15.38	15.38	15.38	15.38
5638	NASDAQ	UBCP	Thu, Nov 10, 2022	15.05	15.74	15.05	15.65
5637	NASDAQ	UBCP	Wed, Nov 9, 2022	15.10	15.10	15.10	15.10
5636	NASDAQ	UBCP	Tue, Nov 8, 2022	15.25	15.25	15.10	15.15
5635	NASDAQ	UBCP	Mon, Nov 7, 2022	15.20	15.31	15.15	15.31
5634	NASDAQ	UBCP	Fri, Nov 4, 2022	15.00	15.31	15.00	15.01
5633	NASDAQ	UBCP	Thu, Nov 3, 2022	15.16	15.16	14.91	14.91
5632	NASDAQ	UBCP	Wed, Nov 2, 2022	15.31	15.31	15.07	15.28
5631	NASDAQ	UBCP	Tue, Nov 1, 2022	15.25	15.31	15.20	15.31
5630	NASDAQ	UBCP	Mon, Oct 31, 2022	15.16	15.31	15.02	15.02
5629	NASDAQ	UBCP	Fri, Oct 28, 2022	14.90	15.30	14.87	15.10
5628	NASDAQ	UBCP	Thu, Oct 27, 2022	15.02	15.31	14.81	15.27
5627	NASDAQ	UBCP	Wed, Oct 26, 2022	15.50	15.69	15.01	15.21
5626	NASDAQ	UBCP	Tue, Oct 25, 2022	15.27	15.51	15.27	15.50
5625	NASDAQ	UBCP	Mon, Oct 24, 2022	14.85	15.30	14.85	15.25
5624	NASDAQ	UBCP	Thu, Oct 20, 2022	15.10	15.10	14.99	15.01
5623	NASDAQ	UBCP	Wed, Oct 19, 2022	15.12	15.12	15.12	15.12
5622	NASDAQ	UBCP	Tue, Oct 18, 2022	15.30	15.30	15.29	15.30
5621	NASDAQ	UBCP	Mon, Oct 17, 2022	15.51	15.51	15.25	15.25
5620	NASDAQ	UBCP	Fri, Oct 14, 2022	15.70	15.80	15.31	15.41
5619	NASDAQ	UBCP	Thu, Oct 13, 2022	16.25	16.64	15.51	15.51
5618	NASDAQ	UBCP	Wed, Oct 12, 2022	15.75	16.70	15.75	16.70
5617	NASDAQ	UBCP	Tue, Oct 11, 2022	15.91	16.14	15.91	16.14
5616	NASDAQ	UBCP	Mon, Oct 10, 2022	15.67	16.16	15.67	16.14
5615	NASDAQ	UBCP	Fri, Oct 7, 2022	16.01	16.01	15.42	15.42
5614	NASDAQ	UBCP	Thu, Oct 6, 2022	15.50	16.20	15.50	16.20
5613	NASDAQ	UBCP	Wed, Oct 5, 2022	15.27	15.73	15.27	15.42
5612	NASDAQ	UBCP	Tue, Oct 4, 2022	16.22	16.94	15.76	15.76
5611	NASDAQ	UBCP	Mon, Oct 3, 2022	15.23	15.23	15.23	15.23
5610	NASDAQ	UBCP	Fri, Sep 30, 2022	15.23	17.16	15.23	16.07
5609	NASDAQ	UBCP	Thu, Sep 29, 2022	15.81	16.20	15.81	15.91
5608	NASDAQ	UBCP	Wed, Sep 28, 2022	16.11	16.17	15.80	15.80
5607	NASDAQ	UBCP	Tue, Sep 27, 2022	16.40	16.70	16.11	16.29
5606	NASDAQ	UBCP	Mon, Sep 26, 2022	16.70	16.84	16.59	16.59
5605	NASDAQ	UBCP	Fri, Sep 23, 2022	16.99	17.15	16.09	16.90
5604	NASDAQ	UBCP	Thu, Sep 22, 2022	16.89	17.18	16.50	16.77
5603	NASDAQ	UBCP	Wed, Sep 21, 2022	16.95	17.22	16.49	16.88
5602	NASDAQ	UBCP	Tue, Sep 20, 2022	17.10	17.23	16.40	16.70
5601	NASDAQ	UBCP	Mon, Sep 19, 2022	17.60	17.60	16.10	16.69
5600	NASDAQ	UBCP	Fri, Sep 16, 2022	15.98	18.04	15.13	18.04
5599	NASDAQ	UBCP	Thu, Sep 15, 2022	15.33	15.94	15.11	15.94
5598	NASDAQ	UBCP	Wed, Sep 14, 2022	15.11	15.81	15.06	15.12
5597	NASDAQ	UBCP	Tue, Sep 13, 2022	15.55	16.02	15.33	15.33
5596	NASDAQ	UBCP	Mon, Sep 12, 2022	16.25	16.35	15.61	15.61
5595	NASDAQ	UBCP	Fri, Sep 9, 2022	16.17	16.17	15.90	15.90
5594	NASDAQ	UBCP	Thu, Sep 8, 2022	16.48	16.48	15.74	15.80
5593	NASDAQ	UBCP	Wed, Sep 7, 2022	15.50	17.20	15.49	16.60
5592	NASDAQ	UBCP	Tue, Sep 6, 2022	15.57	15.57	15.38	15.57
5591	NASDAQ	UBCP	Fri, Sep 2, 2022	15.23	15.97	15.12	15.33
5590	NASDAQ	UBCP	Thu, Sep 1, 2022	15.31	15.52	15.19	15.19
5589	NASDAQ	UBCP	Wed, Aug 31, 2022	15.65	15.65	15.51	15.51
5588	NASDAQ	UBCP	Tue, Aug 30, 2022	15.50	15.50	15.50	15.50
5587	NASDAQ	UBCP	Mon, Aug 29, 2022	15.95	15.95	15.55	15.70
5586	NASDAQ	UBCP	Thu, Aug 25, 2022	15.50	15.97	15.50	15.97
5585	NASDAQ	UBCP	Wed, Aug 24, 2022	15.36	15.36	15.36	15.36
5584	NASDAQ	UBCP	Tue, Aug 23, 2022	15.49	15.49	15.20	15.35
5583	NASDAQ	UBCP	Mon, Aug 22, 2022	15.80	15.80	15.01	15.05
5582	NASDAQ	UBCP	Fri, Aug 19, 2022	15.59	15.60	15.21	15.42
5581	NASDAQ	UBCP	Thu, Aug 18, 2022	15.00	15.75	15.00	15.71
5580	NASDAQ	UBCP	Wed, Aug 17, 2022	15.11	15.38	15.03	15.38
5579	NASDAQ	UBCP	Tue, Aug 16, 2022	15.21	15.33	15.20	15.20
5578	NASDAQ	UBCP	Mon, Aug 15, 2022	15.40	15.40	15.11	15.18
5577	NASDAQ	UBCP	Fri, Aug 12, 2022	15.40	15.46	15.40	15.46
5576	NASDAQ	UBCP	Thu, Aug 11, 2022	15.33	15.33	15.22	15.22
5575	NASDAQ	UBCP	Wed, Aug 10, 2022	15.29	15.40	15.21	15.21
5574	NASDAQ	UBCP	Tue, Aug 9, 2022	15.32	15.32	15.26	15.26
5573	NASDAQ	UBCP	Mon, Aug 8, 2022	15.45	15.45	15.26	15.26
5572	NASDAQ	UBCP	Fri, Aug 5, 2022	15.45	15.45	15.45	15.45
5571	NASDAQ	UBCP	Wed, Aug 3, 2022	15.37	15.54	15.37	15.48
5570	NASDAQ	UBCP	Tue, Aug 2, 2022	15.50	15.50	15.35	15.37
5569	NASDAQ	UBCP	Mon, Aug 1, 2022	15.37	15.37	15.37	15.37
5568	NASDAQ	UBCP	Fri, Jul 29, 2022	15.30	15.30	15.30	15.30
5567	NASDAQ	UBCP	Thu, Jul 28, 2022	15.50	15.50	15.21	15.21
5566	NASDAQ	UBCP	Wed, Jul 27, 2022	15.21	15.21	15.21	15.21
5565	NASDAQ	UBCP	Tue, Jul 26, 2022	15.10	15.65	15.09	15.20
5564	NASDAQ	UBCP	Mon, Jul 25, 2022	14.61	15.35	14.61	15.35
5563	NASDAQ	UBCP	Fri, Jul 22, 2022	15.25	15.38	15.25	15.25
5562	NASDAQ	UBCP	Thu, Jul 21, 2022	15.35	15.47	15.10	15.10
5561	NASDAQ	UBCP	Wed, Jul 20, 2022	15.03	15.03	15.03	15.03
5560	NASDAQ	UBCP	Tue, Jul 19, 2022	15.30	15.79	15.20	15.20
5559	NASDAQ	UBCP	Mon, Jul 18, 2022	15.08	15.64	14.73	15.56
5558	NASDAQ	UBCP	Fri, Jul 15, 2022	14.92	15.40	14.92	15.12
5557	NASDAQ	UBCP	Thu, Jul 14, 2022	15.06	15.18	14.91	14.99
5556	NASDAQ	UBCP	Wed, Jul 13, 2022	15.30	15.30	15.30	15.30
5555	NASDAQ	UBCP	Tue, Jul 12, 2022	15.30	15.30	15.15	15.15
5554	NASDAQ	UBCP	Mon, Jul 11, 2022	15.29	15.29	15.12	15.13
5553	NASDAQ	UBCP	Fri, Jul 8, 2022	15.97	15.98	15.11	15.12
5552	NASDAQ	UBCP	Thu, Jul 7, 2022	15.99	16.10	15.80	16.10
5551	NASDAQ	UBCP	Wed, Jul 6, 2022	16.00	16.00	15.96	15.99
5550	NASDAQ	UBCP	Tue, Jul 5, 2022	15.92	16.21	15.90	15.90
5549	NASDAQ	UBCP	Fri, Jul 1, 2022	16.20	16.30	15.70	15.99
5548	NASDAQ	UBCP	Thu, Jun 30, 2022	15.85	16.60	15.80	16.39
5547	NASDAQ	UBCP	Wed, Jun 29, 2022	16.70	16.75	15.98	16.33
5546	NASDAQ	UBCP	Tue, Jun 28, 2022	16.25	16.25	15.86	16.06
5545	NASDAQ	UBCP	Mon, Jun 27, 2022	16.15	16.80	15.90	16.25
5544	NASDAQ	UBCP	Fri, Jun 24, 2022	17.03	17.20	16.25	16.25
5543	NASDAQ	UBCP	Thu, Jun 23, 2022	16.40	16.67	16.05	16.05
5542	NASDAQ	UBCP	Wed, Jun 22, 2022	15.87	16.65	15.30	16.50
5541	NASDAQ	UBCP	Tue, Jun 21, 2022	16.44	16.44	15.97	16.15
5540	NASDAQ	UBCP	Fri, Jun 17, 2022	15.61	16.65	15.41	16.64
5539	NASDAQ	UBCP	Thu, Jun 16, 2022	15.18	15.60	14.68	15.45
5538	NASDAQ	UBCP	Wed, Jun 15, 2022	15.75	15.88	15.40	15.50
5537	NASDAQ	UBCP	Tue, Jun 14, 2022	15.55	16.34	15.17	15.40
5536	NASDAQ	UBCP	Mon, Jun 13, 2022	16.13	16.19	15.61	15.66
5535	NASDAQ	UBCP	Fri, Jun 10, 2022	16.36	16.40	15.88	16.20
5534	NASDAQ	UBCP	Thu, Jun 9, 2022	15.87	16.60	15.87	16.60
5533	NASDAQ	UBCP	Wed, Jun 8, 2022	16.25	16.70	16.02	16.70
5532	NASDAQ	UBCP	Tue, Jun 7, 2022	16.44	17.18	15.90	16.50
5531	NASDAQ	UBCP	Mon, Jun 6, 2022	16.43	16.43	16.22	16.43
5530	NASDAQ	UBCP	Fri, Jun 3, 2022	16.30	16.42	15.82	16.42
5529	NASDAQ	UBCP	Thu, Jun 2, 2022	16.43	16.45	16.09	16.33
5528	NASDAQ	UBCP	Wed, Jun 1, 2022	16.00	16.01	15.90	16.00
5527	NASDAQ	UBCP	Tue, May 31, 2022	16.07	16.07	15.84	15.89
5526	NASDAQ	UBCP	Fri, May 27, 2022	16.20	16.28	16.05	16.11
5525	NASDAQ	UBCP	Thu, May 26, 2022	16.71	16.92	15.79	16.02
5524	NASDAQ	UBCP	Wed, May 25, 2022	16.44	16.50	15.63	15.86
5523	NASDAQ	UBCP	Tue, May 24, 2022	16.20	16.22	15.63	15.92
5522	NASDAQ	UBCP	Mon, May 23, 2022	16.28	16.28	15.86	16.20
5521	NASDAQ	UBCP	Fri, May 20, 2022	17.15	17.15	15.63	15.78
5520	NASDAQ	UBCP	Thu, May 19, 2022	15.91	16.20	15.91	16.06
5519	NASDAQ	UBCP	Wed, May 18, 2022	16.11	16.34	15.34	15.98
5518	NASDAQ	UBCP	Tue, May 17, 2022	16.53	16.95	16.53	16.56
5517	NASDAQ	UBCP	Mon, May 16, 2022	16.87	17.30	16.30	16.93
5516	NASDAQ	UBCP	Fri, May 13, 2022	16.22	16.33	16.14	16.28
5515	NASDAQ	UBCP	Thu, May 12, 2022	16.97	16.97	16.26	16.26
5514	NASDAQ	UBCP	Wed, May 11, 2022	17.25	17.51	16.35	16.70
5513	NASDAQ	UBCP	Tue, May 10, 2022	17.11	17.39	16.50	16.91
5512	NASDAQ	UBCP	Mon, May 9, 2022	16.89	18.14	16.85	17.50
5511	NASDAQ	UBCP	Fri, May 6, 2022	16.57	16.84	16.57	16.84
5510	NASDAQ	UBCP	Thu, May 5, 2022	17.35	17.35	16.75	16.80
5509	NASDAQ	UBCP	Wed, May 4, 2022	17.27	18.14	17.27	18.09
5508	NASDAQ	UBCP	Tue, May 3, 2022	17.28	17.65	17.10	17.57
5507	NASDAQ	UBCP	Mon, May 2, 2022	16.83	18.18	16.83	18.17
5506	NASDAQ	UBCP	Fri, Apr 29, 2022	16.96	16.96	16.27	16.83
5505	NASDAQ	UBCP	Thu, Apr 28, 2022	17.37	17.50	16.96	16.96
5504	NASDAQ	UBCP	Wed, Apr 27, 2022	17.51	18.83	17.50	17.50
5503	NASDAQ	UBCP	Tue, Apr 26, 2022	18.00	18.92	17.25	18.92
5502	NASDAQ	UBCP	Mon, Apr 25, 2022	18.50	19.40	17.84	17.85
5501	NASDAQ	UBCP	Fri, Apr 22, 2022	19.15	19.76	17.47	18.48
5500	NASDAQ	UBCP	Thu, Apr 21, 2022	20.02	20.20	19.11	19.11
5499	NASDAQ	UBCP	Wed, Apr 20, 2022	20.40	20.71	19.41	19.84
5498	NASDAQ	UBCP	Tue, Apr 19, 2022	20.36	20.60	20.33	20.60
5497	NASDAQ	UBCP	Mon, Apr 18, 2022	18.79	20.50	18.60	20.25
5496	NASDAQ	UBCP	Thu, Apr 14, 2022	19.00	20.54	19.00	19.00
5495	NASDAQ	UBCP	Wed, Apr 13, 2022	18.65	20.00	18.65	19.60
5494	NASDAQ	UBCP	Tue, Apr 12, 2022	17.77	18.50	17.77	18.50
5493	NASDAQ	UBCP	Mon, Apr 11, 2022	17.65	18.00	17.55	18.00
5492	NASDAQ	UBCP	Fri, Apr 8, 2022	17.94	17.94	17.94	17.94
5491	NASDAQ	UBCP	Thu, Apr 7, 2022	17.63	17.94	17.61	17.94
5490	NASDAQ	UBCP	Wed, Apr 6, 2022	18.07	18.07	17.95	17.95
5489	NASDAQ	UBCP	Tue, Apr 5, 2022	18.32	18.33	18.00	18.00
5488	NASDAQ	UBCP	Mon, Apr 4, 2022	18.20	18.21	18.20	18.21
5487	NASDAQ	UBCP	Fri, Apr 1, 2022	17.64	18.20	17.64	18.01
5486	NASDAQ	UBCP	Thu, Mar 31, 2022	18.00	18.20	17.42	18.20
5485	NASDAQ	UBCP	Wed, Mar 30, 2022	18.34	18.34	17.71	18.34
5484	NASDAQ	UBCP	Tue, Mar 29, 2022	17.55	18.34	17.55	18.34
5483	NASDAQ	UBCP	Mon, Mar 28, 2022	17.73	17.98	17.73	17.98
5482	NASDAQ	UBCP	Fri, Mar 25, 2022	18.36	18.58	18.16	18.38
5481	NASDAQ	UBCP	Thu, Mar 24, 2022	17.45	18.49	17.23	18.34
5480	NASDAQ	UBCP	Wed, Mar 23, 2022	16.64	17.40	16.59	17.36
5479	NASDAQ	UBCP	Tue, Mar 22, 2022	17.15	17.30	17.11	17.30
5478	NASDAQ	UBCP	Mon, Mar 21, 2022	17.01	17.35	16.97	17.35
5477	NASDAQ	UBCP	Fri, Mar 18, 2022	17.19	17.19	16.55	17.06
5476	NASDAQ	UBCP	Thu, Mar 17, 2022	16.34	16.97	16.34	16.51
5475	NASDAQ	UBCP	Wed, Mar 16, 2022	16.69	17.21	16.51	16.55
5474	NASDAQ	UBCP	Tue, Mar 15, 2022	16.58	16.70	16.51	16.51
5473	NASDAQ	UBCP	Mon, Mar 14, 2022	16.62	16.62	16.52	16.52
5472	NASDAQ	UBCP	Fri, Mar 11, 2022	16.67	16.82	16.67	16.67
5471	NASDAQ	UBCP	Thu, Mar 10, 2022	16.82	16.98	16.69	16.75
5470	NASDAQ	UBCP	Wed, Mar 9, 2022	17.22	17.22	16.74	16.82
5469	NASDAQ	UBCP	Tue, Mar 8, 2022	17.18	17.29	17.18	17.25
5468	NASDAQ	UBCP	Mon, Mar 7, 2022	17.25	17.40	17.17	17.17
5467	NASDAQ	UBCP	Fri, Mar 4, 2022	17.17	17.17	17.17	17.17
5466	NASDAQ	UBCP	Thu, Mar 3, 2022	17.34	17.34	17.17	17.29
5465	NASDAQ	UBCP	Wed, Mar 2, 2022	17.10	17.30	17.10	17.15
5464	NASDAQ	UBCP	Tue, Mar 1, 2022	17.15	17.37	16.85	17.10
5463	NASDAQ	UBCP	Mon, Feb 28, 2022	17.20	17.25	17.01	17.01
5462	NASDAQ	UBCP	Fri, Feb 25, 2022	16.77	16.96	16.77	16.87
5461	NASDAQ	UBCP	Thu, Feb 24, 2022	17.06	17.13	16.75	16.77
5460	NASDAQ	UBCP	Wed, Feb 23, 2022	17.20	17.20	16.86	16.86
5459	NASDAQ	UBCP	Tue, Feb 22, 2022	17.25	17.79	17.19	17.25
5458	NASDAQ	UBCP	Fri, Feb 18, 2022	17.30	17.30	16.85	16.85
5457	NASDAQ	UBCP	Thu, Feb 17, 2022	16.81	17.24	16.81	17.24
5456	NASDAQ	UBCP	Wed, Feb 16, 2022	16.50	17.20	16.50	17.20
5455	NASDAQ	UBCP	Tue, Feb 15, 2022	16.85	16.88	16.85	16.88
5454	NASDAQ	UBCP	Mon, Feb 14, 2022	16.85	17.60	16.85	16.85
5453	NASDAQ	UBCP	Fri, Feb 11, 2022	16.95	17.00	16.95	17.00
5452	NASDAQ	UBCP	Thu, Feb 10, 2022	17.00	17.00	17.00	17.00
5451	NASDAQ	UBCP	Wed, Feb 9, 2022	16.82	16.82	16.82	16.82
5450	NASDAQ	UBCP	Tue, Feb 8, 2022	16.90	17.00	16.90	17.00
5449	NASDAQ	UBCP	Mon, Feb 7, 2022	16.95	17.00	16.95	17.00
5448	NASDAQ	UBCP	Fri, Feb 4, 2022	16.81	16.90	16.81	16.90
5447	NASDAQ	UBCP	Wed, Feb 2, 2022	17.23	17.36	16.81	17.04
5446	NASDAQ	UBCP	Tue, Feb 1, 2022	17.13	17.13	17.06	17.10
5445	NASDAQ	UBCP	Mon, Jan 31, 2022	17.00	17.25	17.00	17.13
5444	NASDAQ	UBCP	Fri, Jan 28, 2022	16.89	17.00	16.89	17.00
5443	NASDAQ	UBCP	Thu, Jan 27, 2022	16.98	16.98	16.89	16.89
5442	NASDAQ	UBCP	Wed, Jan 26, 2022	17.15	17.41	17.00	17.17
5441	NASDAQ	UBCP	Tue, Jan 25, 2022	16.81	16.86	16.81	16.81
5440	NASDAQ	UBCP	Mon, Jan 24, 2022	17.34	17.34	16.91	16.91
5439	NASDAQ	UBCP	Fri, Jan 21, 2022	17.01	17.85	17.01	17.23
5438	NASDAQ	UBCP	Thu, Jan 20, 2022	17.19	17.62	17.06	17.52
5437	NASDAQ	UBCP	Wed, Jan 19, 2022	17.36	17.36	17.11	17.25
5436	NASDAQ	UBCP	Tue, Jan 18, 2022	17.65	17.94	17.36	17.51
5435	NASDAQ	UBCP	Fri, Jan 14, 2022	17.37	17.67	17.37	17.67
5434	NASDAQ	UBCP	Thu, Jan 13, 2022	18.25	18.48	17.41	17.76
5433	NASDAQ	UBCP	Wed, Jan 12, 2022	17.98	18.85	17.56	18.23
5432	NASDAQ	UBCP	Tue, Jan 11, 2022	18.08	18.27	17.30	17.98
5431	NASDAQ	UBCP	Mon, Jan 10, 2022	20.83	20.83	17.25	18.09
5430	NASDAQ	UBCP	Fri, Jan 7, 2022	17.29	18.63	17.04	17.97
5429	NASDAQ	UBCP	Thu, Jan 6, 2022	17.38	17.38	16.90	17.24
5428	NASDAQ	UBCP	Wed, Jan 5, 2022	17.35	17.50	17.30	17.30
5427	NASDAQ	UBCP	Tue, Jan 4, 2022	16.92	17.58	16.92	17.50
5426	NASDAQ	UBCP	Mon, Jan 3, 2022	17.76	17.76	16.65	16.88
5425	NASDAQ	UBCP	Fri, Dec 31, 2021	16.68	17.10	16.51	16.66
5424	NASDAQ	UBCP	Thu, Dec 30, 2021	16.63	16.99	16.58	16.61
5423	NASDAQ	UBCP	Wed, Dec 29, 2021	16.38	16.82	16.30	16.52
5422	NASDAQ	UBCP	Tue, Dec 28, 2021	16.40	16.40	16.34	16.34
5421	NASDAQ	UBCP	Mon, Dec 27, 2021	16.23	16.30	16.06	16.06
5420	NASDAQ	UBCP	Thu, Dec 23, 2021	15.88	16.35	15.78	16.24
5419	NASDAQ	UBCP	Wed, Dec 22, 2021	15.52	15.80	15.52	15.61
5418	NASDAQ	UBCP	Tue, Dec 21, 2021	15.82	16.17	15.41	15.41
5417	NASDAQ	UBCP	Mon, Dec 20, 2021	16.10	16.10	15.50	15.57
5416	NASDAQ	UBCP	Fri, Dec 17, 2021	15.97	16.11	15.81	15.82
5415	NASDAQ	UBCP	Thu, Dec 16, 2021	16.01	16.45	15.82	16.00
5414	NASDAQ	UBCP	Wed, Dec 15, 2021	15.96	16.25	15.81	15.81
5413	NASDAQ	UBCP	Tue, Dec 14, 2021	15.83	16.24	15.80	15.99
5412	NASDAQ	UBCP	Mon, Dec 13, 2021	16.00	16.00	15.83	15.83
5411	NASDAQ	UBCP	Fri, Dec 10, 2021	15.75	16.05	15.75	15.95
5410	NASDAQ	UBCP	Thu, Dec 9, 2021	15.80	16.27	15.72	15.74
5409	NASDAQ	UBCP	Wed, Dec 8, 2021	16.00	16.03	15.87	15.87
5408	NASDAQ	UBCP	Tue, Dec 7, 2021	15.76	16.00	15.76	15.95
5407	NASDAQ	UBCP	Mon, Dec 6, 2021	15.68	15.95	15.65	15.90
5406	NASDAQ	UBCP	Fri, Dec 3, 2021	15.51	15.61	15.49	15.50
5405	NASDAQ	UBCP	Thu, Dec 2, 2021	15.35	15.50	15.35	15.49
5404	NASDAQ	UBCP	Wed, Dec 1, 2021	15.52	15.52	15.35	15.40
5403	NASDAQ	UBCP	Tue, Nov 30, 2021	15.36	15.45	15.21	15.40
5402	NASDAQ	UBCP	Mon, Nov 29, 2021	15.31	15.49	15.31	15.41
5401	NASDAQ	UBCP	Fri, Nov 26, 2021	15.37	15.37	15.37	15.37
5400	NASDAQ	UBCP	Wed, Nov 24, 2021	15.45	15.50	15.35	15.50
5399	NASDAQ	UBCP	Tue, Nov 23, 2021	15.44	15.45	15.42	15.43
5398	NASDAQ	UBCP	Mon, Nov 22, 2021	15.35	15.45	15.35	15.45
5397	NASDAQ	UBCP	Fri, Nov 19, 2021	15.28	15.44	15.14	15.14
5396	NASDAQ	UBCP	Thu, Nov 18, 2021	15.15	15.45	15.11	15.45
5395	NASDAQ	UBCP	Wed, Nov 17, 2021	15.07	15.07	15.07	15.07
5394	NASDAQ	UBCP	Tue, Nov 16, 2021	15.05	15.15	15.01	15.10
5393	NASDAQ	UBCP	Mon, Nov 15, 2021	0.00	0.00	0.00	15.15
5392	NASDAQ	UBCP	Fri, Nov 12, 2021	15.15	15.15	15.08	15.15
5391	NASDAQ	UBCP	Thu, Nov 11, 2021	0.00	0.00	0.00	15.08
5390	NASDAQ	UBCP	Wed, Nov 10, 2021	15.14	15.15	14.90	15.08
5389	NASDAQ	UBCP	Tue, Nov 9, 2021	15.06	15.10	14.95	15.10
5388	NASDAQ	UBCP	Mon, Nov 8, 2021	14.78	15.10	14.75	14.95
5387	NASDAQ	UBCP	Fri, Nov 5, 2021	14.76	15.10	14.76	14.89
5386	NASDAQ	UBCP	Thu, Nov 4, 2021	14.81	14.98	14.60	14.98
5385	NASDAQ	UBCP	Wed, Nov 3, 2021	14.84	14.95	14.81	14.85
5384	NASDAQ	UBCP	Tue, Nov 2, 2021	14.90	15.05	14.89	15.05
5383	NASDAQ	UBCP	Mon, Nov 1, 2021	15.15	15.15	15.10	15.10
5382	NASDAQ	UBCP	Fri, Oct 29, 2021	15.15	15.15	15.00	15.01
5381	NASDAQ	UBCP	Thu, Oct 28, 2021	15.09	15.15	14.98	15.15
5380	NASDAQ	UBCP	Wed, Oct 27, 2021	15.09	15.22	14.98	15.00
5379	NASDAQ	UBCP	Tue, Oct 26, 2021	15.22	15.22	14.95	14.95
5378	NASDAQ	UBCP	Mon, Oct 25, 2021	15.00	15.12	15.00	15.00
5377	NASDAQ	UBCP	Fri, Oct 22, 2021	15.13	15.13	15.13	15.13
5376	NASDAQ	UBCP	Thu, Oct 21, 2021	15.23	15.23	15.23	15.23
5375	NASDAQ	UBCP	Wed, Oct 20, 2021	15.12	15.15	15.05	15.05
5374	NASDAQ	UBCP	Tue, Oct 19, 2021	15.09	15.09	15.09	15.09
5373	NASDAQ	UBCP	Mon, Oct 18, 2021	14.95	15.05	14.95	15.05
5372	NASDAQ	UBCP	Fri, Oct 15, 2021	15.18	15.18	15.05	15.10
5371	NASDAQ	UBCP	Thu, Oct 14, 2021	15.15	15.15	15.00	15.00
5370	NASDAQ	UBCP	Wed, Oct 13, 2021	15.15	15.15	14.96	14.96
5369	NASDAQ	UBCP	Tue, Oct 12, 2021	15.04	15.04	15.04	15.04
5368	NASDAQ	UBCP	Mon, Oct 11, 2021	15.23	15.40	14.98	15.04
5367	NASDAQ	UBCP	Fri, Oct 8, 2021	15.42	15.42	15.42	15.42
5366	NASDAQ	UBCP	Thu, Oct 7, 2021	15.41	15.41	15.08	15.16
5365	NASDAQ	UBCP	Wed, Oct 6, 2021	15.22	15.38	15.01	15.38
5364	NASDAQ	UBCP	Tue, Oct 5, 2021	15.39	15.39	15.18	15.18
5363	NASDAQ	UBCP	Mon, Oct 4, 2021	15.26	15.28	14.92	14.92
5362	NASDAQ	UBCP	Fri, Oct 1, 2021	14.61	15.23	14.61	14.92
5361	NASDAQ	UBCP	Thu, Sep 30, 2021	15.11	15.11	14.30	14.30
5360	NASDAQ	UBCP	Wed, Sep 29, 2021	14.97	15.10	14.83	14.83
5359	NASDAQ	UBCP	Tue, Sep 28, 2021	15.14	15.14	15.11	15.11
5358	NASDAQ	UBCP	Mon, Sep 27, 2021	14.85	15.14	14.80	14.82
5357	NASDAQ	UBCP	Fri, Sep 24, 2021	14.68	14.80	14.62	14.69
5356	NASDAQ	UBCP	Thu, Sep 23, 2021	14.54	14.89	14.46	14.51
5355	NASDAQ	UBCP	Wed, Sep 22, 2021	15.09	15.50	14.21	14.21
5354	NASDAQ	UBCP	Tue, Sep 21, 2021	15.34	15.39	14.91	14.91
5353	NASDAQ	UBCP	Mon, Sep 20, 2021	15.15	15.35	15.04	15.23
5352	NASDAQ	UBCP	Fri, Sep 17, 2021	15.01	15.15	14.85	14.99
5351	NASDAQ	UBCP	Thu, Sep 16, 2021	15.15	15.31	15.00	15.01
5350	NASDAQ	UBCP	Wed, Sep 15, 2021	15.04	15.04	14.99	15.00
5349	NASDAQ	UBCP	Tue, Sep 14, 2021	14.97	15.15	14.90	14.95
5348	NASDAQ	UBCP	Mon, Sep 13, 2021	15.23	15.28	14.91	14.91
5347	NASDAQ	UBCP	Fri, Sep 10, 2021	15.21	15.33	15.01	15.01
5346	NASDAQ	UBCP	Thu, Sep 9, 2021	15.29	15.50	15.23	15.23
5345	NASDAQ	UBCP	Wed, Sep 8, 2021	15.39	15.50	15.36	15.50
5344	NASDAQ	UBCP	Tue, Sep 7, 2021	15.60	15.68	15.47	15.49
5343	NASDAQ	UBCP	Fri, Sep 3, 2021	15.78	15.78	15.60	15.60
5342	NASDAQ	UBCP	Thu, Sep 2, 2021	15.51	16.40	15.43	15.68
5341	NASDAQ	UBCP	Wed, Sep 1, 2021	15.02	16.50	15.01	15.39
5340	NASDAQ	UBCP	Tue, Aug 31, 2021	15.49	16.17	15.11	15.15
5339	NASDAQ	UBCP	Mon, Aug 30, 2021	15.79	16.82	15.37	15.62
5338	NASDAQ	UBCP	Fri, Aug 27, 2021	15.37	16.54	15.37	15.79
5337	NASDAQ	UBCP	Thu, Aug 26, 2021	15.79	15.79	15.12	15.15
5336	NASDAQ	UBCP	Wed, Aug 25, 2021	14.57	15.36	14.57	15.10
5335	NASDAQ	UBCP	Tue, Aug 24, 2021	14.50	14.79	14.37	14.79
5334	NASDAQ	UBCP	Mon, Aug 23, 2021	14.64	14.64	14.36	14.39
5333	NASDAQ	UBCP	Fri, Aug 20, 2021	14.51	14.65	14.51	14.65
5332	NASDAQ	UBCP	Thu, Aug 19, 2021	14.28	14.81	14.00	14.37
5331	NASDAQ	UBCP	Wed, Aug 18, 2021	14.46	14.50	14.04	14.50
5330	NASDAQ	UBCP	Tue, Aug 17, 2021	14.37	14.37	14.31	14.31
5329	NASDAQ	UBCP	Mon, Aug 16, 2021	14.50	14.55	14.50	14.55
5328	NASDAQ	UBCP	Fri, Aug 13, 2021	14.68	14.68	14.16	14.40
5327	NASDAQ	UBCP	Thu, Aug 12, 2021	14.10	14.58	13.59	14.57
5326	NASDAQ	UBCP	Wed, Aug 11, 2021	14.00	14.60	13.35	14.22
5325	NASDAQ	UBCP	Tue, Aug 10, 2021	14.20	14.83	14.00	14.10
5324	NASDAQ	UBCP	Mon, Aug 9, 2021	13.96	14.06	13.61	14.06
5323	NASDAQ	UBCP	Fri, Aug 6, 2021	13.41	13.48	13.20	13.48
5322	NASDAQ	UBCP	Thu, Aug 5, 2021	13.11	13.55	13.08	13.34
5321	NASDAQ	UBCP	Wed, Aug 4, 2021	12.95	13.00	12.95	12.99
5320	NASDAQ	UBCP	Tue, Aug 3, 2021	12.94	13.00	12.86	12.98
5319	NASDAQ	UBCP	Mon, Aug 2, 2021	12.90	13.56	12.90	13.00
5318	NASDAQ	UBCP	Fri, Jul 30, 2021	13.00	13.00	12.95	13.00
5317	NASDAQ	UBCP	Thu, Jul 29, 2021	13.00	13.12	12.99	13.00
5316	NASDAQ	UBCP	Wed, Jul 28, 2021	13.11	13.11	13.00	13.00
5315	NASDAQ	UBCP	Tue, Jul 27, 2021	12.86	13.03	12.86	13.00
5314	NASDAQ	UBCP	Mon, Jul 26, 2021	12.94	13.12	12.85	12.92
5313	NASDAQ	UBCP	Fri, Jul 23, 2021	13.00	13.21	12.99	13.00
5312	NASDAQ	UBCP	Thu, Jul 22, 2021	13.15	13.18	12.91	12.99
5311	NASDAQ	UBCP	Wed, Jul 21, 2021	12.90	13.20	12.90	13.10
5310	NASDAQ	UBCP	Tue, Jul 20, 2021	13.23	13.43	12.90	12.90
5309	NASDAQ	UBCP	Mon, Jul 19, 2021	12.73	13.32	12.73	13.17
5308	NASDAQ	UBCP	Fri, Jul 16, 2021	12.88	13.41	12.88	13.03
5307	NASDAQ	UBCP	Thu, Jul 15, 2021	13.32	13.59	13.02	13.02
5306	NASDAQ	UBCP	Wed, Jul 14, 2021	14.00	14.23	13.03	13.50
5305	NASDAQ	UBCP	Tue, Jul 13, 2021	14.02	14.08	14.02	14.08
5304	NASDAQ	UBCP	Mon, Jul 12, 2021	14.01	14.17	14.01	14.11
5303	NASDAQ	UBCP	Fri, Jul 9, 2021	14.03	14.27	14.00	14.06
5302	NASDAQ	UBCP	Thu, Jul 8, 2021	14.00	14.15	14.00	14.11
5301	NASDAQ	UBCP	Wed, Jul 7, 2021	14.28	14.29	14.00	14.01
5300	NASDAQ	UBCP	Tue, Jul 6, 2021	14.48	14.52	14.40	14.40
5299	NASDAQ	UBCP	Fri, Jul 2, 2021	14.43	14.63	14.43	14.63
5298	NASDAQ	UBCP	Thu, Jul 1, 2021	14.28	14.58	14.28	14.29
5297	NASDAQ	UBCP	Wed, Jun 30, 2021	14.44	14.51	14.26	14.26
5296	NASDAQ	UBCP	Tue, Jun 29, 2021	14.56	14.57	14.55	14.55
5295	NASDAQ	UBCP	Mon, Jun 28, 2021	14.77	15.20	14.43	14.55
5294	NASDAQ	UBCP	Fri, Jun 25, 2021	14.54	14.92	14.19	14.92
5293	NASDAQ	UBCP	Thu, Jun 24, 2021	14.60	14.90	14.53	14.53
5292	NASDAQ	UBCP	Wed, Jun 23, 2021	14.62	15.10	14.42	14.63
5291	NASDAQ	UBCP	Tue, Jun 22, 2021	14.48	15.12	14.48	14.66
5290	NASDAQ	UBCP	Mon, Jun 21, 2021	14.77	15.18	14.24	14.57
5289	NASDAQ	UBCP	Fri, Jun 18, 2021	14.83	15.04	14.32	15.00
5288	NASDAQ	UBCP	Thu, Jun 17, 2021	14.95	14.96	14.55	14.70
5287	NASDAQ	UBCP	Wed, Jun 16, 2021	15.14	15.20	14.95	14.95
5286	NASDAQ	UBCP	Tue, Jun 15, 2021	14.78	15.15	14.58	14.98
5285	NASDAQ	UBCP	Mon, Jun 14, 2021	14.98	15.25	14.04	14.62
5284	NASDAQ	UBCP	Fri, Jun 11, 2021	15.24	15.43	15.06	15.06
5283	NASDAQ	UBCP	Thu, Jun 10, 2021	15.46	15.50	15.37	15.37
5282	NASDAQ	UBCP	Wed, Jun 9, 2021	15.42	15.44	15.18	15.44
5281	NASDAQ	UBCP	Tue, Jun 8, 2021	15.37	15.67	15.36	15.66
5280	NASDAQ	UBCP	Mon, Jun 7, 2021	15.50	15.50	15.20	15.36
5279	NASDAQ	UBCP	Fri, Jun 4, 2021	15.14	15.40	15.14	15.28
5278	NASDAQ	UBCP	Thu, Jun 3, 2021	15.13	15.29	15.00	15.17
5277	NASDAQ	UBCP	Wed, Jun 2, 2021	15.35	15.35	15.20	15.33
5276	NASDAQ	UBCP	Tue, Jun 1, 2021	15.17	15.25	15.03	15.19
5275	NASDAQ	UBCP	Fri, May 28, 2021	15.06	15.21	14.98	14.98
5274	NASDAQ	UBCP	Thu, May 27, 2021	15.07	15.07	14.91	14.95
5273	NASDAQ	UBCP	Wed, May 26, 2021	15.14	15.14	15.04	15.09
5272	NASDAQ	UBCP	Tue, May 25, 2021	15.30	15.30	15.13	15.15
5271	NASDAQ	UBCP	Mon, May 24, 2021	15.31	15.31	15.19	15.19
5270	NASDAQ	UBCP	Fri, May 21, 2021	15.23	15.35	15.22	15.25
5269	NASDAQ	UBCP	Thu, May 20, 2021	15.15	15.20	15.10	15.20
5268	NASDAQ	UBCP	Wed, May 19, 2021	15.11	15.23	15.10	15.11
5267	NASDAQ	UBCP	Tue, May 18, 2021	15.02	15.23	15.02	15.10
5266	NASDAQ	UBCP	Mon, May 17, 2021	15.12	15.21	15.02	15.07
5265	NASDAQ	UBCP	Fri, May 14, 2021	15.01	15.23	15.00	15.00
5264	NASDAQ	UBCP	Thu, May 13, 2021	14.71	15.30	14.71	14.88
5263	NASDAQ	UBCP	Wed, May 12, 2021	14.84	14.98	14.84	14.98
5262	NASDAQ	UBCP	Tue, May 11, 2021	14.95	15.03	14.95	14.95
5261	NASDAQ	UBCP	Mon, May 10, 2021	14.95	15.10	14.95	14.96
5260	NASDAQ	UBCP	Fri, May 7, 2021	15.03	15.25	15.03	15.12
5259	NASDAQ	UBCP	Thu, May 6, 2021	15.05	15.29	14.95	15.01
5258	NASDAQ	UBCP	Wed, May 5, 2021	15.05	15.20	14.96	15.07
5257	NASDAQ	UBCP	Tue, May 4, 2021	14.99	14.99	14.95	14.95
5256	NASDAQ	UBCP	Mon, May 3, 2021	15.19	15.20	14.68	14.94
5255	NASDAQ	UBCP	Fri, Apr 30, 2021	15.20	15.50	15.00	15.00
5254	NASDAQ	UBCP	Thu, Apr 29, 2021	15.25	15.30	15.25	15.30
5253	NASDAQ	UBCP	Wed, Apr 28, 2021	15.50	15.50	15.23	15.23
5252	NASDAQ	UBCP	Tue, Apr 27, 2021	15.19	15.32	15.15	15.32
5251	NASDAQ	UBCP	Mon, Apr 26, 2021	15.15	15.51	15.15	15.50
5250	NASDAQ	UBCP	Fri, Apr 23, 2021	15.20	15.34	15.20	15.27
5249	NASDAQ	UBCP	Thu, Apr 22, 2021	14.77	15.04	14.76	14.76
5248	NASDAQ	UBCP	Wed, Apr 21, 2021	14.99	15.00	14.99	15.00
5247	NASDAQ	UBCP	Tue, Apr 20, 2021	14.95	15.05	14.95	14.95
5246	NASDAQ	UBCP	Mon, Apr 19, 2021	14.81	14.81	14.80	14.80
5245	NASDAQ	UBCP	Fri, Apr 16, 2021	14.78	14.91	14.60	14.77
5244	NASDAQ	UBCP	Thu, Apr 15, 2021	14.48	14.67	14.48	14.66
5243	NASDAQ	UBCP	Wed, Apr 14, 2021	14.54	14.67	14.43	14.67
5242	NASDAQ	UBCP	Tue, Apr 13, 2021	14.85	14.85	14.69	14.70
5241	NASDAQ	UBCP	Mon, Apr 12, 2021	14.72	14.84	14.72	14.84
5240	NASDAQ	UBCP	Fri, Apr 9, 2021	14.66	14.66	14.58	14.58
5239	NASDAQ	UBCP	Thu, Apr 8, 2021	14.53	14.53	14.53	14.53
5238	NASDAQ	UBCP	Wed, Apr 7, 2021	14.99	14.99	14.56	14.83
5237	NASDAQ	UBCP	Tue, Apr 6, 2021	14.76	14.87	14.76	14.87
5236	NASDAQ	UBCP	Mon, Apr 5, 2021	14.50	14.78	14.50	14.76
5235	NASDAQ	UBCP	Thu, Apr 1, 2021	14.44	14.53	14.33	14.49
5234	NASDAQ	UBCP	Wed, Mar 31, 2021	14.59	14.96	14.25	14.32
5233	NASDAQ	UBCP	Tue, Mar 30, 2021	14.65	14.77	14.50	14.68
5232	NASDAQ	UBCP	Mon, Mar 29, 2021	14.38	14.74	14.38	14.50
5231	NASDAQ	UBCP	Fri, Mar 26, 2021	14.17	14.34	14.17	14.32
5230	NASDAQ	UBCP	Thu, Mar 25, 2021	14.08	14.36	14.08	14.24
5229	NASDAQ	UBCP	Wed, Mar 24, 2021	14.34	14.41	14.24	14.32
5228	NASDAQ	UBCP	Tue, Mar 23, 2021	14.35	14.52	14.09	14.10
5227	NASDAQ	UBCP	Mon, Mar 22, 2021	14.44	14.70	13.97	14.25
5226	NASDAQ	UBCP	Fri, Mar 19, 2021	14.19	14.47	14.19	14.45
5225	NASDAQ	UBCP	Thu, Mar 18, 2021	14.10	14.78	13.80	13.80
5224	NASDAQ	UBCP	Wed, Mar 17, 2021	13.96	14.85	13.71	14.07
5223	NASDAQ	UBCP	Tue, Mar 16, 2021	14.09	14.09	13.81	13.85
5222	NASDAQ	UBCP	Mon, Mar 15, 2021	14.77	14.77	14.27	14.29
5221	NASDAQ	UBCP	Fri, Mar 12, 2021	14.79	14.79	14.75	14.75
5220	NASDAQ	UBCP	Thu, Mar 11, 2021	14.41	14.84	14.41	14.65
5219	NASDAQ	UBCP	Wed, Mar 10, 2021	14.88	15.25	14.69	15.00
5218	NASDAQ	UBCP	Tue, Mar 9, 2021	14.94	15.89	14.87	14.91
5217	NASDAQ	UBCP	Mon, Mar 8, 2021	15.00	15.88	14.96	15.88
5216	NASDAQ	UBCP	Fri, Mar 5, 2021	14.80	15.00	14.64	15.00
5215	NASDAQ	UBCP	Thu, Mar 4, 2021	14.65	14.97	14.59	14.84
5214	NASDAQ	UBCP	Wed, Mar 3, 2021	14.74	14.75	14.44	14.65
5213	NASDAQ	UBCP	Tue, Mar 2, 2021	14.50	14.74	14.46	14.74
5212	NASDAQ	UBCP	Mon, Mar 1, 2021	14.40	14.50	14.40	14.50
5211	NASDAQ	UBCP	Fri, Feb 26, 2021	14.45	14.59	14.23	14.50
5210	NASDAQ	UBCP	Thu, Feb 25, 2021	14.42	14.60	14.00	14.33
5209	NASDAQ	UBCP	Wed, Feb 24, 2021	14.29	14.70	13.94	14.45
5208	NASDAQ	UBCP	Tue, Feb 23, 2021	14.44	14.75	14.08	14.44
5207	NASDAQ	UBCP	Mon, Feb 22, 2021	13.79	14.41	13.70	14.41
5206	NASDAQ	UBCP	Fri, Feb 19, 2021	13.09	13.90	13.06	13.76
5205	NASDAQ	UBCP	Thu, Feb 18, 2021	12.83	13.02	12.78	13.00
5204	NASDAQ	UBCP	Wed, Feb 17, 2021	12.87	12.90	12.75	12.75
5203	NASDAQ	UBCP	Tue, Feb 16, 2021	13.06	13.16	12.75	12.90
5202	NASDAQ	UBCP	Fri, Feb 12, 2021	12.96	13.05	12.96	13.02
5201	NASDAQ	UBCP	Thu, Feb 11, 2021	12.97	13.11	12.91	12.98
5200	NASDAQ	UBCP	Wed, Feb 10, 2021	13.00	13.00	12.81	12.81
5199	NASDAQ	UBCP	Tue, Feb 9, 2021	12.81	12.92	12.76	12.76
5198	NASDAQ	UBCP	Mon, Feb 8, 2021	12.80	13.05	12.75	12.80
5197	NASDAQ	UBCP	Fri, Feb 5, 2021	12.80	12.80	12.75	12.80
5196	NASDAQ	UBCP	Thu, Feb 4, 2021	13.02	13.02	12.75	12.75
5195	NASDAQ	UBCP	Wed, Feb 3, 2021	13.16	13.16	12.82	12.90
5194	NASDAQ	UBCP	Tue, Feb 2, 2021	13.27	13.27	13.02	13.11
5193	NASDAQ	UBCP	Mon, Feb 1, 2021	13.16	13.71	13.10	13.43
5192	NASDAQ	UBCP	Fri, Jan 29, 2021	13.13	13.18	13.06	13.09
5191	NASDAQ	UBCP	Thu, Jan 28, 2021	13.84	13.84	13.05	13.13
5190	NASDAQ	UBCP	Wed, Jan 27, 2021	14.03	14.03	13.66	13.86
5189	NASDAQ	UBCP	Tue, Jan 26, 2021	14.01	14.01	13.65	13.80
5188	NASDAQ	UBCP	Mon, Jan 25, 2021	14.15	14.30	14.00	14.00
5187	NASDAQ	UBCP	Fri, Jan 22, 2021	13.91	14.15	13.91	14.07
5186	NASDAQ	UBCP	Thu, Jan 21, 2021	13.84	14.00	13.79	13.98
5185	NASDAQ	UBCP	Wed, Jan 20, 2021	13.66	13.85	13.66	13.70
5184	NASDAQ	UBCP	Tue, Jan 19, 2021	13.28	14.00	13.28	14.00
5183	NASDAQ	UBCP	Fri, Jan 15, 2021	13.15	13.29	13.08	13.25
5182	NASDAQ	UBCP	Thu, Jan 14, 2021	13.09	13.30	13.02	13.20
5181	NASDAQ	UBCP	Wed, Jan 13, 2021	13.26	13.26	13.19	13.19
5180	NASDAQ	UBCP	Tue, Jan 12, 2021	13.22	13.22	13.04	13.07
5179	NASDAQ	UBCP	Mon, Jan 11, 2021	13.30	13.30	12.97	13.02
5178	NASDAQ	UBCP	Fri, Jan 8, 2021	13.30	13.30	12.71	12.81
5177	NASDAQ	UBCP	Thu, Jan 7, 2021	13.26	13.32	13.25	13.31
5176	NASDAQ	UBCP	Wed, Jan 6, 2021	13.31	13.39	13.12	13.12
5175	NASDAQ	UBCP	Tue, Jan 5, 2021	13.36	13.36	13.10	13.32
5174	NASDAQ	UBCP	Mon, Jan 4, 2021	13.35	13.35	13.00	13.01
5173	NASDAQ	UBCP	Thu, Dec 31, 2020	13.05	13.29	13.05	13.18
5172	NASDAQ	UBCP	Wed, Dec 30, 2020	13.35	13.35	13.13	13.26
5171	NASDAQ	UBCP	Tue, Dec 29, 2020	13.29	13.35	13.29	13.35
5170	NASDAQ	UBCP	Mon, Dec 28, 2020	13.52	13.63	13.35	13.35
5169	NASDAQ	UBCP	Thu, Dec 24, 2020	13.29	13.41	13.09	13.30
5168	NASDAQ	UBCP	Wed, Dec 23, 2020	13.12	13.59	13.00	13.00
5167	NASDAQ	UBCP	Tue, Dec 22, 2020	13.03	13.09	13.00	13.09
5166	NASDAQ	UBCP	Mon, Dec 21, 2020	12.53	12.99	12.53	12.83
5165	NASDAQ	UBCP	Fri, Dec 18, 2020	13.05	13.09	12.62	12.62
5164	NASDAQ	UBCP	Thu, Dec 17, 2020	12.70	12.94	12.70	12.94
5163	NASDAQ	UBCP	Wed, Dec 16, 2020	12.85	12.87	12.75	12.80
5162	NASDAQ	UBCP	Tue, Dec 15, 2020	12.85	12.85	12.73	12.85
5161	NASDAQ	UBCP	Mon, Dec 14, 2020	12.92	12.92	12.78	12.85
5160	NASDAQ	UBCP	Fri, Dec 11, 2020	13.01	13.01	12.61	12.61
5159	NASDAQ	UBCP	Thu, Dec 10, 2020	13.00	13.07	12.96	13.05
5158	NASDAQ	UBCP	Wed, Dec 9, 2020	12.94	13.06	12.80	13.05
5157	NASDAQ	UBCP	Tue, Dec 8, 2020	12.71	12.94	12.71	12.90
5156	NASDAQ	UBCP	Mon, Dec 7, 2020	12.86	12.86	12.69	12.70
5155	NASDAQ	UBCP	Fri, Dec 4, 2020	12.90	12.94	12.64	12.72
5154	NASDAQ	UBCP	Thu, Dec 3, 2020	12.76	12.92	12.76	12.92
5153	NASDAQ	UBCP	Wed, Dec 2, 2020	12.76	12.81	12.48	12.81
5152	NASDAQ	UBCP	Tue, Dec 1, 2020	12.84	12.94	12.65	12.93
5151	NASDAQ	UBCP	Mon, Nov 30, 2020	12.84	12.94	12.68	12.94
5150	NASDAQ	UBCP	Fri, Nov 27, 2020	12.63	12.63	12.46	12.46
5149	NASDAQ	UBCP	Wed, Nov 25, 2020	12.50	12.50	12.26	12.50
5148	NASDAQ	UBCP	Tue, Nov 24, 2020	12.48	12.50	12.45	12.46
5147	NASDAQ	UBCP	Mon, Nov 23, 2020	12.79	13.00	12.38	12.38
5146	NASDAQ	UBCP	Fri, Nov 20, 2020	12.49	12.49	12.49	12.49
5145	NASDAQ	UBCP	Thu, Nov 19, 2020	12.25	12.70	12.20	12.50
5144	NASDAQ	UBCP	Wed, Nov 18, 2020	12.28	12.42	12.25	12.39
5143	NASDAQ	UBCP	Tue, Nov 17, 2020	12.49	12.50	12.38	12.43
5142	NASDAQ	UBCP	Mon, Nov 16, 2020	12.45	12.45	12.13	12.16
5141	NASDAQ	UBCP	Fri, Nov 13, 2020	12.38	12.50	12.38	12.50
5140	NASDAQ	UBCP	Thu, Nov 12, 2020	12.02	12.35	11.99	12.35
5139	NASDAQ	UBCP	Wed, Nov 11, 2020	11.81	11.81	11.81	11.80
5138	NASDAQ	UBCP	Tue, Nov 10, 2020	11.92	11.96	11.80	11.80
5137	NASDAQ	UBCP	Mon, Nov 9, 2020	12.10	12.10	11.84	11.85
5136	NASDAQ	UBCP	Fri, Nov 6, 2020	12.07	12.20	11.85	12.17
5135	NASDAQ	UBCP	Thu, Nov 5, 2020	12.25	12.25	12.02	12.07
5134	NASDAQ	UBCP	Wed, Nov 4, 2020	12.47	12.47	12.47	12.47
5133	NASDAQ	UBCP	Tue, Nov 3, 2020	12.40	12.40	12.00	12.03
5132	NASDAQ	UBCP	Mon, Nov 2, 2020	12.00	12.00	12.00	12.00
5131	NASDAQ	UBCP	Fri, Oct 30, 2020	12.00	12.00	12.00	12.00
5130	NASDAQ	UBCP	Thu, Oct 29, 2020	12.10	12.10	12.01	12.01
5129	NASDAQ	UBCP	Wed, Oct 28, 2020	12.39	12.39	12.20	12.20
5128	NASDAQ	UBCP	Tue, Oct 27, 2020	12.56	12.56	12.43	12.43
5127	NASDAQ	UBCP	Mon, Oct 26, 2020	12.41	12.41	12.41	12.41
5126	NASDAQ	UBCP	Fri, Oct 23, 2020	12.37	12.56	12.29	12.32
5125	NASDAQ	UBCP	Thu, Oct 22, 2020	13.00	13.00	12.56	12.68
5124	NASDAQ	UBCP	Wed, Oct 21, 2020	12.10	13.35	12.06	13.00
5123	NASDAQ	UBCP	Tue, Oct 20, 2020	12.36	12.92	12.08	12.39
5122	NASDAQ	UBCP	Mon, Oct 19, 2020	12.45	12.45	12.40	12.41
5121	NASDAQ	UBCP	Fri, Oct 16, 2020	12.33	12.42	12.11	12.42
5120	NASDAQ	UBCP	Thu, Oct 15, 2020	12.07	12.07	12.07	12.07
5119	NASDAQ	UBCP	Wed, Oct 14, 2020	12.05	13.07	12.03	12.51
5118	NASDAQ	UBCP	Tue, Oct 13, 2020	13.02	13.02	12.13	12.13
5117	NASDAQ	UBCP	Mon, Oct 12, 2020	12.40	13.02	12.37	13.02
5116	NASDAQ	UBCP	Fri, Oct 9, 2020	12.15	12.15	12.15	12.15
5115	NASDAQ	UBCP	Thu, Oct 8, 2020	12.32	12.60	12.32	12.40
5114	NASDAQ	UBCP	Wed, Oct 7, 2020	12.89	13.17	12.34	12.34
5113	NASDAQ	UBCP	Tue, Oct 6, 2020	12.48	13.32	12.48	12.88
5112	NASDAQ	UBCP	Mon, Oct 5, 2020	12.65	12.75	12.25	12.36
5111	NASDAQ	UBCP	Fri, Oct 2, 2020	12.38	12.70	12.38	12.61
5110	NASDAQ	UBCP	Thu, Oct 1, 2020	12.56	12.60	12.07	12.26
5109	NASDAQ	UBCP	Wed, Sep 30, 2020	12.16	12.56	12.16	12.56
5108	NASDAQ	UBCP	Tue, Sep 29, 2020	12.60	12.87	12.45	12.45
5107	NASDAQ	UBCP	Mon, Sep 28, 2020	12.45	12.60	12.45	12.46
5106	NASDAQ	UBCP	Fri, Sep 25, 2020	12.51	12.75	12.40	12.40
5105	NASDAQ	UBCP	Thu, Sep 24, 2020	12.27	12.27	12.27	12.27
5104	NASDAQ	UBCP	Wed, Sep 23, 2020	12.48	12.75	12.33	12.39
5103	NASDAQ	UBCP	Tue, Sep 22, 2020	12.19	12.33	11.92	11.92
5102	NASDAQ	UBCP	Mon, Sep 21, 2020	11.78	11.94	11.78	11.90
5101	NASDAQ	UBCP	Fri, Sep 18, 2020	12.58	12.80	11.98	11.98
5100	NASDAQ	UBCP	Thu, Sep 17, 2020	12.45	12.45	12.06	12.12
5099	NASDAQ	UBCP	Wed, Sep 16, 2020	12.00	13.26	11.94	12.49
5098	NASDAQ	UBCP	Tue, Sep 15, 2020	11.92	12.08	11.78	11.78
5097	NASDAQ	UBCP	Mon, Sep 14, 2020	11.91	12.15	11.78	11.78
5096	NASDAQ	UBCP	Fri, Sep 11, 2020	12.00	12.65	11.70	12.45
5095	NASDAQ	UBCP	Thu, Sep 10, 2020	12.38	12.55	12.25	12.52
5094	NASDAQ	UBCP	Wed, Sep 9, 2020	11.90	12.70	11.44	12.67
5093	NASDAQ	UBCP	Tue, Sep 8, 2020	11.58	12.70	11.58	12.58
5092	NASDAQ	UBCP	Fri, Sep 4, 2020	11.48	11.75	11.46	11.70
5091	NASDAQ	UBCP	Thu, Sep 3, 2020	11.31	11.40	11.31	11.40
5090	NASDAQ	UBCP	Wed, Sep 2, 2020	11.55	11.55	11.28	11.28
5089	NASDAQ	UBCP	Tue, Sep 1, 2020	11.00	11.56	11.00	11.46
5088	NASDAQ	UBCP	Mon, Aug 31, 2020	11.28	11.55	11.02	11.04
5087	NASDAQ	UBCP	Fri, Aug 28, 2020	11.48	11.48	11.34	11.48
5086	NASDAQ	UBCP	Thu, Aug 27, 2020	11.35	11.52	11.35	11.46
5085	NASDAQ	UBCP	Wed, Aug 26, 2020	11.45	11.45	11.35	11.35
5084	NASDAQ	UBCP	Tue, Aug 25, 2020	11.25	11.45	11.25	11.45
5083	NASDAQ	UBCP	Mon, Aug 24, 2020	11.16	11.19	10.90	11.10
5082	NASDAQ	UBCP	Fri, Aug 21, 2020	11.00	11.08	10.57	11.08
5081	NASDAQ	UBCP	Thu, Aug 20, 2020	11.18	11.18	10.74	10.95
5080	NASDAQ	UBCP	Wed, Aug 19, 2020	11.04	11.18	11.04	11.18
5079	NASDAQ	UBCP	Tue, Aug 18, 2020	11.15	11.18	11.00	11.00
5078	NASDAQ	UBCP	Mon, Aug 17, 2020	11.05	11.05	11.02	11.02
5077	NASDAQ	UBCP	Fri, Aug 14, 2020	11.04	11.04	11.04	11.04
5076	NASDAQ	UBCP	Thu, Aug 13, 2020	11.13	11.13	10.92	11.03
5075	NASDAQ	UBCP	Wed, Aug 12, 2020	11.05	11.18	11.01	11.13
5074	NASDAQ	UBCP	Tue, Aug 11, 2020	11.01	11.09	10.90	10.90
5073	NASDAQ	UBCP	Mon, Aug 10, 2020	11.00	11.00	10.35	10.89
5072	NASDAQ	UBCP	Fri, Aug 7, 2020	10.90	10.90	10.90	10.90
5071	NASDAQ	UBCP	Thu, Aug 6, 2020	10.85	10.85	10.83	10.85
5070	NASDAQ	UBCP	Wed, Aug 5, 2020	10.68	10.85	10.68	10.85
5069	NASDAQ	UBCP	Tue, Aug 4, 2020	10.92	10.93	10.65	10.90
5068	NASDAQ	UBCP	Mon, Aug 3, 2020	10.81	10.93	10.65	10.93
5067	NASDAQ	UBCP	Fri, Jul 31, 2020	10.55	10.75	10.55	10.67
5066	NASDAQ	UBCP	Thu, Jul 30, 2020	10.97	11.02	10.50	10.50
5065	NASDAQ	UBCP	Wed, Jul 29, 2020	10.82	11.04	10.82	11.04
5064	NASDAQ	UBCP	Tue, Jul 28, 2020	10.91	10.95	10.72	10.95
5063	NASDAQ	UBCP	Mon, Jul 27, 2020	10.95	11.03	10.70	10.70
5062	NASDAQ	UBCP	Fri, Jul 24, 2020	10.95	10.95	10.95	10.95
5061	NASDAQ	UBCP	Thu, Jul 23, 2020	10.95	10.95	10.95	10.95
5060	NASDAQ	UBCP	Wed, Jul 22, 2020	10.95	11.43	10.75	10.95
5059	NASDAQ	UBCP	Tue, Jul 21, 2020	11.26	11.50	10.95	10.95
5058	NASDAQ	UBCP	Mon, Jul 20, 2020	11.42	11.42	11.30	11.30
5057	NASDAQ	UBCP	Fri, Jul 17, 2020	11.25	11.45	11.25	11.40
5056	NASDAQ	UBCP	Thu, Jul 16, 2020	11.13	11.30	11.13	11.28
5055	NASDAQ	UBCP	Wed, Jul 15, 2020	11.13	11.42	11.13	11.39
5054	NASDAQ	UBCP	Tue, Jul 14, 2020	11.00	11.19	10.95	11.01
5053	NASDAQ	UBCP	Mon, Jul 13, 2020	11.49	11.49	11.00	11.00
5052	NASDAQ	UBCP	Fri, Jul 10, 2020	11.20	11.41	11.20	11.37
5051	NASDAQ	UBCP	Thu, Jul 9, 2020	11.47	11.55	11.21	11.47
5050	NASDAQ	UBCP	Wed, Jul 8, 2020	11.42	11.84	11.10	11.84
5049	NASDAQ	UBCP	Tue, Jul 7, 2020	11.62	11.79	11.30	11.30
5048	NASDAQ	UBCP	Mon, Jul 6, 2020	11.65	11.65	11.48	11.55
5047	NASDAQ	UBCP	Thu, Jul 2, 2020	11.65	11.68	11.50	11.60
5046	NASDAQ	UBCP	Wed, Jul 1, 2020	11.52	11.55	11.52	11.55
5045	NASDAQ	UBCP	Tue, Jun 30, 2020	11.16	11.52	11.16	11.52
5044	NASDAQ	UBCP	Mon, Jun 29, 2020	11.11	11.45	11.01	11.45
5043	NASDAQ	UBCP	Fri, Jun 26, 2020	11.46	11.53	11.01	11.01
5042	NASDAQ	UBCP	Thu, Jun 25, 2020	11.39	12.00	11.19	11.85
5041	NASDAQ	UBCP	Wed, Jun 24, 2020	12.27	12.27	11.41	11.42
5040	NASDAQ	UBCP	Tue, Jun 23, 2020	12.15	12.15	11.47	12.05
5039	NASDAQ	UBCP	Mon, Jun 22, 2020	11.13	12.14	11.11	12.10
5038	NASDAQ	UBCP	Fri, Jun 19, 2020	11.48	12.90	10.55	12.14
5037	NASDAQ	UBCP	Thu, Jun 18, 2020	11.05	11.48	10.72	10.74
5036	NASDAQ	UBCP	Wed, Jun 17, 2020	10.72	11.47	10.67	10.72
5035	NASDAQ	UBCP	Tue, Jun 16, 2020	10.32	10.85	10.32	10.35
5034	NASDAQ	UBCP	Mon, Jun 15, 2020	10.40	10.40	9.85	10.23
5033	NASDAQ	UBCP	Fri, Jun 12, 2020	11.27	11.27	10.22	10.44
5032	NASDAQ	UBCP	Thu, Jun 11, 2020	11.21	11.55	9.85	10.65
5031	NASDAQ	UBCP	Wed, Jun 10, 2020	12.41	12.65	12.41	12.65
5030	NASDAQ	UBCP	Tue, Jun 9, 2020	13.60	13.60	12.12	12.79
5029	NASDAQ	UBCP	Mon, Jun 8, 2020	12.69	13.75	12.69	13.70
5028	NASDAQ	UBCP	Fri, Jun 5, 2020	11.45	12.14	11.34	12.00
5027	NASDAQ	UBCP	Thu, Jun 4, 2020	11.48	11.48	11.11	11.30
5026	NASDAQ	UBCP	Wed, Jun 3, 2020	11.55	11.55	11.14	11.45
5025	NASDAQ	UBCP	Tue, Jun 2, 2020	11.31	11.55	11.06	11.39
5024	NASDAQ	UBCP	Mon, Jun 1, 2020	11.07	11.48	11.07	11.08
5023	NASDAQ	UBCP	Fri, May 29, 2020	11.05	11.55	11.04	11.38
5022	NASDAQ	UBCP	Thu, May 28, 2020	11.54	11.64	10.98	11.05
5021	NASDAQ	UBCP	Wed, May 27, 2020	10.25	11.65	10.20	11.55
5020	NASDAQ	UBCP	Tue, May 26, 2020	10.00	10.18	10.00	10.18
5019	NASDAQ	UBCP	Fri, May 22, 2020	9.81	10.18	9.81	10.18
5018	NASDAQ	UBCP	Thu, May 21, 2020	9.97	10.19	9.87	9.87
5017	NASDAQ	UBCP	Wed, May 20, 2020	10.09	10.09	9.95	9.95
5016	NASDAQ	UBCP	Tue, May 19, 2020	9.71	10.11	9.71	9.93
5015	NASDAQ	UBCP	Mon, May 18, 2020	9.67	10.02	9.66	9.73
5014	NASDAQ	UBCP	Fri, May 15, 2020	10.07	10.07	9.64	9.64
5013	NASDAQ	UBCP	Thu, May 14, 2020	10.00	10.02	9.53	9.73
5012	NASDAQ	UBCP	Wed, May 13, 2020	10.12	10.12	9.83	9.90
5011	NASDAQ	UBCP	Tue, May 12, 2020	10.07	10.45	10.01	10.33
5010	NASDAQ	UBCP	Mon, May 11, 2020	10.66	10.66	10.07	10.07
5009	NASDAQ	UBCP	Fri, May 8, 2020	9.99	10.74	9.73	10.74
5008	NASDAQ	UBCP	Thu, May 7, 2020	0.00	0.00	0.00	10.26
5007	NASDAQ	UBCP	Wed, May 6, 2020	10.15	10.80	9.34	10.26
5006	NASDAQ	UBCP	Tue, May 5, 2020	10.08	10.16	10.07	10.12
5005	NASDAQ	UBCP	Mon, May 4, 2020	9.83	10.14	9.82	10.07
5004	NASDAQ	UBCP	Fri, May 1, 2020	10.04	10.20	9.87	10.03
5003	NASDAQ	UBCP	Thu, Apr 30, 2020	10.00	10.50	9.63	10.22
5002	NASDAQ	UBCP	Wed, Apr 29, 2020	10.25	10.90	10.03	10.27
5001	NASDAQ	UBCP	Tue, Apr 28, 2020	10.00	10.15	9.56	10.15
5000	NASDAQ	UBCP	Mon, Apr 27, 2020	9.67	10.25	9.66	10.02
4999	NASDAQ	UBCP	Fri, Apr 24, 2020	9.49	9.64	9.38	9.64
4998	NASDAQ	UBCP	Thu, Apr 23, 2020	9.52	9.66	9.30	9.53
4997	NASDAQ	UBCP	Wed, Apr 22, 2020	9.35	9.69	9.35	9.67
4996	NASDAQ	UBCP	Tue, Apr 21, 2020	9.60	9.65	9.30	9.55
4995	NASDAQ	UBCP	Mon, Apr 20, 2020	9.55	9.70	9.40	9.54
4994	NASDAQ	UBCP	Fri, Apr 17, 2020	10.21	10.23	9.42	9.53
4993	NASDAQ	UBCP	Thu, Apr 16, 2020	9.56	9.66	9.35	9.35
4992	NASDAQ	UBCP	Wed, Apr 15, 2020	9.64	9.75	9.33	9.42
4991	NASDAQ	UBCP	Tue, Apr 14, 2020	9.90	10.10	9.84	9.90
4990	NASDAQ	UBCP	Mon, Apr 13, 2020	9.30	9.58	9.30	9.55
4989	NASDAQ	UBCP	Thu, Apr 9, 2020	9.20	9.94	9.20	9.30
4988	NASDAQ	UBCP	Wed, Apr 8, 2020	9.58	9.60	9.12	9.20
4987	NASDAQ	UBCP	Tue, Apr 7, 2020	10.19	10.19	9.10	9.10
4986	NASDAQ	UBCP	Mon, Apr 6, 2020	10.10	10.10	9.83	9.83
4985	NASDAQ	UBCP	Fri, Apr 3, 2020	10.51	10.95	10.26	10.26
4984	NASDAQ	UBCP	Thu, Apr 2, 2020	10.50	10.63	10.50	10.50
4983	NASDAQ	UBCP	Wed, Apr 1, 2020	11.02	11.02	10.46	10.73
4982	NASDAQ	UBCP	Tue, Mar 31, 2020	10.73	11.02	10.73	11.02
4981	NASDAQ	UBCP	Mon, Mar 30, 2020	11.12	11.52	10.62	10.62
4980	NASDAQ	UBCP	Fri, Mar 27, 2020	9.91	11.12	9.91	11.12
4979	NASDAQ	UBCP	Thu, Mar 26, 2020	9.97	9.97	9.60	9.80
4978	NASDAQ	UBCP	Wed, Mar 25, 2020	9.53	9.84	9.45	9.60
4977	NASDAQ	UBCP	Tue, Mar 24, 2020	10.44	10.44	8.95	9.53
4976	NASDAQ	UBCP	Mon, Mar 23, 2020	9.62	10.44	9.00	10.44
4975	NASDAQ	UBCP	Fri, Mar 20, 2020	9.63	10.20	9.25	9.62
4974	NASDAQ	UBCP	Thu, Mar 19, 2020	9.59	9.88	8.92	9.31
4973	NASDAQ	UBCP	Wed, Mar 18, 2020	9.80	9.94	9.30	9.91
4972	NASDAQ	UBCP	Tue, Mar 17, 2020	9.04	9.79	8.66	9.66
4971	NASDAQ	UBCP	Mon, Mar 16, 2020	10.60	10.73	7.64	10.07
4970	NASDAQ	UBCP	Fri, Mar 13, 2020	10.79	10.79	9.95	10.08
4969	NASDAQ	UBCP	Thu, Mar 12, 2020	11.27	11.27	10.10	10.71
4968	NASDAQ	UBCP	Wed, Mar 11, 2020	12.35	12.40	11.75	11.84
4967	NASDAQ	UBCP	Tue, Mar 10, 2020	12.80	12.80	12.35	12.63
4966	NASDAQ	UBCP	Mon, Mar 9, 2020	13.25	13.25	12.50	12.60
4965	NASDAQ	UBCP	Fri, Mar 6, 2020	13.81	13.81	13.29	13.53
4964	NASDAQ	UBCP	Thu, Mar 5, 2020	13.66	13.82	13.51	13.51
4963	NASDAQ	UBCP	Wed, Mar 4, 2020	13.50	13.95	13.50	13.70
4962	NASDAQ	UBCP	Tue, Mar 3, 2020	14.00	14.00	13.61	13.62
4961	NASDAQ	UBCP	Mon, Mar 2, 2020	13.94	14.23	13.75	13.95
4960	NASDAQ	UBCP	Fri, Feb 28, 2020	13.33	13.86	13.25	13.86
4959	NASDAQ	UBCP	Thu, Feb 27, 2020	13.35	14.03	13.25	13.44
4958	NASDAQ	UBCP	Wed, Feb 26, 2020	13.99	14.11	13.50	13.50
4957	NASDAQ	UBCP	Tue, Feb 25, 2020	14.25	14.25	13.75	13.75
4956	NASDAQ	UBCP	Mon, Feb 24, 2020	14.00	14.31	14.00	14.00
4955	NASDAQ	UBCP	Fri, Feb 21, 2020	14.40	14.40	14.32	14.33
4954	NASDAQ	UBCP	Thu, Feb 20, 2020	14.40	14.53	14.40	14.52
4953	NASDAQ	UBCP	Wed, Feb 19, 2020	14.44	14.58	14.40	14.45
4952	NASDAQ	UBCP	Tue, Feb 18, 2020	14.50	14.70	14.50	14.65
4951	NASDAQ	UBCP	Fri, Feb 14, 2020	14.50	14.89	14.43	14.50
4950	NASDAQ	UBCP	Thu, Feb 13, 2020	14.16	14.48	14.16	14.48
4949	NASDAQ	UBCP	Wed, Feb 12, 2020	13.93	14.05	13.82	14.03
4948	NASDAQ	UBCP	Tue, Feb 11, 2020	13.91	14.05	13.80	13.92
4947	NASDAQ	UBCP	Mon, Feb 10, 2020	13.95	14.05	13.82	13.95
4946	NASDAQ	UBCP	Fri, Feb 7, 2020	13.98	13.98	13.83	13.83
4945	NASDAQ	UBCP	Thu, Feb 6, 2020	14.10	14.10	14.06	14.06
4944	NASDAQ	UBCP	Wed, Feb 5, 2020	14.16	14.17	13.62	14.00
4943	NASDAQ	UBCP	Tue, Feb 4, 2020	14.31	14.31	14.11	14.16
4942	NASDAQ	UBCP	Mon, Feb 3, 2020	14.32	14.32	14.20	14.20
4941	NASDAQ	UBCP	Fri, Jan 31, 2020	13.50	14.28	13.50	14.24
4940	NASDAQ	UBCP	Thu, Jan 30, 2020	0.00	0.00	0.00	13.41
4939	NASDAQ	UBCP	Wed, Jan 29, 2020	13.45	13.49	13.32	13.41
4938	NASDAQ	UBCP	Tue, Jan 28, 2020	13.74	13.74	13.42	13.42
4937	NASDAQ	UBCP	Mon, Jan 27, 2020	13.48	13.94	13.31	13.94
4936	NASDAQ	UBCP	Fri, Jan 24, 2020	13.60	13.60	13.60	13.60
4935	NASDAQ	UBCP	Thu, Jan 23, 2020	13.76	13.76	13.36	13.60
4934	NASDAQ	UBCP	Wed, Jan 22, 2020	14.15	14.15	13.57	13.57
4933	NASDAQ	UBCP	Tue, Jan 21, 2020	14.50	14.50	14.08	14.15
4932	NASDAQ	UBCP	Fri, Jan 17, 2020	14.50	14.50	14.35	14.35
4931	NASDAQ	UBCP	Thu, Jan 16, 2020	14.50	14.50	14.35	14.35
4930	NASDAQ	UBCP	Wed, Jan 15, 2020	14.20	14.39	14.20	14.33
4929	NASDAQ	UBCP	Tue, Jan 14, 2020	14.15	14.22	14.06	14.06
4928	NASDAQ	UBCP	Mon, Jan 13, 2020	14.20	14.20	14.20	14.20
4927	NASDAQ	UBCP	Fri, Jan 10, 2020	14.26	14.50	14.01	14.42
4926	NASDAQ	UBCP	Thu, Jan 9, 2020	14.08	14.15	14.00	14.01
4925	NASDAQ	UBCP	Wed, Jan 8, 2020	14.55	14.55	14.08	14.08
4924	NASDAQ	UBCP	Tue, Jan 7, 2020	14.53	14.56	14.43	14.46
4923	NASDAQ	UBCP	Mon, Jan 6, 2020	14.51	14.78	14.42	14.50
4922	NASDAQ	UBCP	Fri, Jan 3, 2020	14.76	14.76	14.38	14.40
4921	NASDAQ	UBCP	Thu, Jan 2, 2020	14.39	14.75	14.30	14.75
4920	NASDAQ	UBCP	Tue, Dec 31, 2019	15.50	15.50	14.30	14.30
4919	NASDAQ	UBCP	Mon, Dec 30, 2019	14.71	15.56	14.64	15.30
4918	NASDAQ	UBCP	Fri, Dec 27, 2019	14.57	14.92	14.55	14.68
4917	NASDAQ	UBCP	Thu, Dec 26, 2019	14.51	14.55	14.49	14.52
4916	NASDAQ	UBCP	Tue, Dec 24, 2019	14.11	14.53	14.11	14.49
4915	NASDAQ	UBCP	Mon, Dec 23, 2019	13.70	14.25	13.70	13.99
4914	NASDAQ	UBCP	Fri, Dec 20, 2019	13.49	13.89	13.45	13.89
4913	NASDAQ	UBCP	Thu, Dec 19, 2019	13.23	13.38	13.20	13.30
4912	NASDAQ	UBCP	Wed, Dec 18, 2019	13.11	13.25	13.11	13.17
4911	NASDAQ	UBCP	Tue, Dec 17, 2019	13.40	13.40	12.99	13.11
4910	NASDAQ	UBCP	Mon, Dec 16, 2019	13.15	13.30	13.15	13.20
4909	NASDAQ	UBCP	Fri, Dec 13, 2019	13.24	13.25	13.18	13.19
4908	NASDAQ	UBCP	Thu, Dec 12, 2019	13.34	13.34	13.24	13.26
4907	NASDAQ	UBCP	Wed, Dec 11, 2019	13.25	13.25	13.25	13.25
4906	NASDAQ	UBCP	Tue, Dec 10, 2019	13.20	13.26	13.20	13.25
4905	NASDAQ	UBCP	Mon, Dec 9, 2019	13.44	13.44	13.01	13.32
4904	NASDAQ	UBCP	Fri, Dec 6, 2019	13.23	13.50	13.12	13.30
4903	NASDAQ	UBCP	Thu, Dec 5, 2019	13.00	13.23	12.96	13.00
4902	NASDAQ	UBCP	Wed, Dec 4, 2019	13.00	13.00	12.90	12.90
4901	NASDAQ	UBCP	Tue, Dec 3, 2019	13.00	13.00	12.90	12.94
4900	NASDAQ	UBCP	Mon, Dec 2, 2019	12.80	13.00	12.76	12.96
4899	NASDAQ	UBCP	Fri, Nov 29, 2019	12.75	12.75	12.75	12.75
4898	NASDAQ	UBCP	Wed, Nov 27, 2019	0.00	0.00	0.00	12.68
4897	NASDAQ	UBCP	Tue, Nov 26, 2019	12.70	12.76	12.64	12.68
4896	NASDAQ	UBCP	Mon, Nov 25, 2019	12.54	12.72	12.49	12.70
4895	NASDAQ	UBCP	Fri, Nov 22, 2019	12.47	12.49	12.39	12.47
4894	NASDAQ	UBCP	Thu, Nov 21, 2019	12.45	12.54	12.36	12.48
4893	NASDAQ	UBCP	Wed, Nov 20, 2019	12.55	12.55	12.17	12.17
4892	NASDAQ	UBCP	Tue, Nov 19, 2019	12.45	12.55	12.45	12.45
4891	NASDAQ	UBCP	Mon, Nov 18, 2019	12.55	12.55	12.48	12.55
4890	NASDAQ	UBCP	Fri, Nov 15, 2019	12.55	12.55	12.35	12.35
4889	NASDAQ	UBCP	Thu, Nov 14, 2019	12.29	12.43	12.29	12.41
4888	NASDAQ	UBCP	Wed, Nov 13, 2019	12.46	12.46	12.31	12.32
4887	NASDAQ	UBCP	Tue, Nov 12, 2019	12.00	12.55	11.95	12.55
4886	NASDAQ	UBCP	Mon, Nov 11, 2019	11.97	11.97	11.97	11.97
4885	NASDAQ	UBCP	Fri, Nov 8, 2019	12.32	12.32	12.25	12.25
4884	NASDAQ	UBCP	Thu, Nov 7, 2019	12.40	12.40	12.25	12.36
4883	NASDAQ	UBCP	Wed, Nov 6, 2019	11.95	12.08	11.95	12.05
4882	NASDAQ	UBCP	Tue, Nov 5, 2019	11.97	12.00	11.96	12.00
4881	NASDAQ	UBCP	Mon, Nov 4, 2019	12.01	12.06	11.95	11.95
4880	NASDAQ	UBCP	Fri, Nov 1, 2019	12.09	12.09	12.02	12.05
4879	NASDAQ	UBCP	Thu, Oct 31, 2019	11.95	11.95	11.94	11.94
4878	NASDAQ	UBCP	Wed, Oct 30, 2019	11.97	11.97	11.97	11.97
4877	NASDAQ	UBCP	Tue, Oct 29, 2019	12.09	12.09	11.83	11.83
4876	NASDAQ	UBCP	Mon, Oct 28, 2019	11.84	12.10	11.83	11.83
4875	NASDAQ	UBCP	Fri, Oct 25, 2019	11.80	11.80	11.80	11.80
4874	NASDAQ	UBCP	Thu, Oct 24, 2019	11.91	11.91	11.76	11.77
4873	NASDAQ	UBCP	Wed, Oct 23, 2019	11.97	11.99	11.84	11.85
4872	NASDAQ	UBCP	Tue, Oct 22, 2019	11.92	11.92	11.68	11.79
4871	NASDAQ	UBCP	Mon, Oct 21, 2019	11.80	11.80	11.80	11.80
4870	NASDAQ	UBCP	Fri, Oct 18, 2019	11.70	11.70	11.70	11.70
4869	NASDAQ	UBCP	Thu, Oct 17, 2019	11.77	12.00	11.70	11.71
4868	NASDAQ	UBCP	Wed, Oct 16, 2019	11.48	11.73	11.48	11.70
4867	NASDAQ	UBCP	Tue, Oct 15, 2019	11.64	11.70	11.35	11.51
4866	NASDAQ	UBCP	Mon, Oct 14, 2019	11.58	11.77	11.58	11.77
4865	NASDAQ	UBCP	Fri, Oct 11, 2019	11.30	11.38	11.30	11.38
4864	NASDAQ	UBCP	Thu, Oct 10, 2019	11.12	11.37	11.12	11.37
4863	NASDAQ	UBCP	Wed, Oct 9, 2019	10.94	11.03	10.94	10.99
4862	NASDAQ	UBCP	Tue, Oct 8, 2019	10.93	10.99	10.87	10.97
4861	NASDAQ	UBCP	Mon, Oct 7, 2019	10.94	10.99	10.87	10.87
4860	NASDAQ	UBCP	Fri, Oct 4, 2019	11.21	11.25	10.88	10.97
4859	NASDAQ	UBCP	Thu, Oct 3, 2019	11.11	11.12	11.06	11.06
4858	NASDAQ	UBCP	Wed, Oct 2, 2019	11.13	11.15	11.06	11.06
4857	NASDAQ	UBCP	Tue, Oct 1, 2019	11.15	11.32	11.12	11.12
4856	NASDAQ	UBCP	Mon, Sep 30, 2019	11.26	11.30	11.15	11.15
4855	NASDAQ	UBCP	Fri, Sep 27, 2019	11.26	11.46	11.26	11.26
4854	NASDAQ	UBCP	Thu, Sep 26, 2019	11.68	11.68	11.35	11.35
4853	NASDAQ	UBCP	Wed, Sep 25, 2019	11.31	11.68	11.26	11.26
4852	NASDAQ	UBCP	Tue, Sep 24, 2019	11.74	12.26	11.32	11.32
4851	NASDAQ	UBCP	Mon, Sep 23, 2019	11.65	11.76	11.51	11.75
4850	NASDAQ	UBCP	Fri, Sep 20, 2019	11.60	11.85	11.60	11.85
4849	NASDAQ	UBCP	Thu, Sep 19, 2019	11.40	11.50	11.30	11.50
4848	NASDAQ	UBCP	Wed, Sep 18, 2019	11.27	11.47	11.27	11.40
4847	NASDAQ	UBCP	Tue, Sep 17, 2019	11.36	11.36	11.35	11.36
4846	NASDAQ	UBCP	Mon, Sep 16, 2019	11.34	11.38	11.28	11.38
4845	NASDAQ	UBCP	Fri, Sep 13, 2019	11.36	11.66	11.20	11.34
4844	NASDAQ	UBCP	Thu, Sep 12, 2019	11.30	11.64	11.30	11.50
4843	NASDAQ	UBCP	Wed, Sep 11, 2019	11.26	11.40	11.26	11.39
4842	NASDAQ	UBCP	Tue, Sep 10, 2019	11.27	11.34	11.26	11.34
4841	NASDAQ	UBCP	Mon, Sep 9, 2019	11.43	11.43	11.26	11.36
4840	NASDAQ	UBCP	Fri, Sep 6, 2019	11.38	11.50	11.34	11.43
4839	NASDAQ	UBCP	Thu, Sep 5, 2019	11.26	11.45	11.26	11.34
4838	NASDAQ	UBCP	Wed, Sep 4, 2019	11.30	11.31	11.16	11.25
4837	NASDAQ	UBCP	Tue, Sep 3, 2019	11.33	11.33	11.25	11.29
4836	NASDAQ	UBCP	Fri, Aug 30, 2019	11.16	11.48	11.16	11.45
4835	NASDAQ	UBCP	Thu, Aug 29, 2019	11.12	11.19	11.12	11.15
4834	NASDAQ	UBCP	Wed, Aug 28, 2019	11.14	11.14	11.05	11.05
4833	NASDAQ	UBCP	Tue, Aug 27, 2019	11.11	11.11	11.01	11.01
4832	NASDAQ	UBCP	Mon, Aug 26, 2019	11.10	11.21	11.10	11.21
4831	NASDAQ	UBCP	Fri, Aug 23, 2019	11.16	11.30	11.16	11.30
4830	NASDAQ	UBCP	Thu, Aug 22, 2019	11.00	11.23	11.00	11.10
4829	NASDAQ	UBCP	Wed, Aug 21, 2019	11.09	11.20	11.09	11.11
4828	NASDAQ	UBCP	Tue, Aug 20, 2019	11.16	11.23	11.08	11.14
4827	NASDAQ	UBCP	Mon, Aug 19, 2019	11.23	11.23	11.17	11.19
4826	NASDAQ	UBCP	Fri, Aug 16, 2019	11.17	11.23	11.17	11.23
4825	NASDAQ	UBCP	Thu, Aug 15, 2019	11.21	11.21	11.11	11.17
4824	NASDAQ	UBCP	Wed, Aug 14, 2019	11.27	11.27	11.24	11.24
4823	NASDAQ	UBCP	Tue, Aug 13, 2019	11.32	11.32	11.32	11.32
4822	NASDAQ	UBCP	Mon, Aug 12, 2019	11.15	11.46	11.05	11.46
4821	NASDAQ	UBCP	Fri, Aug 9, 2019	11.40	11.40	11.27	11.27
4820	NASDAQ	UBCP	Thu, Aug 8, 2019	11.40	11.49	11.21	11.21
4819	NASDAQ	UBCP	Wed, Aug 7, 2019	11.26	11.41	11.26	11.41
4818	NASDAQ	UBCP	Tue, Aug 6, 2019	11.27	11.37	11.25	11.27
4817	NASDAQ	UBCP	Mon, Aug 5, 2019	11.50	11.50	11.35	11.35
4816	NASDAQ	UBCP	Fri, Aug 2, 2019	11.27	11.40	11.27	11.40
4815	NASDAQ	UBCP	Thu, Aug 1, 2019	11.29	11.44	11.25	11.25
4814	NASDAQ	UBCP	Wed, Jul 31, 2019	11.50	11.50	11.29	11.29
4813	NASDAQ	UBCP	Tue, Jul 30, 2019	11.45	11.50	11.41	11.50
4812	NASDAQ	UBCP	Mon, Jul 29, 2019	11.47	11.50	11.40	11.40
4811	NASDAQ	UBCP	Fri, Jul 26, 2019	11.48	11.48	11.30	11.40
4810	NASDAQ	UBCP	Thu, Jul 25, 2019	11.50	11.50	11.45	11.48
4809	NASDAQ	UBCP	Wed, Jul 24, 2019	11.48	11.49	11.42	11.49
4808	NASDAQ	UBCP	Tue, Jul 23, 2019	11.40	11.40	11.37	11.37
4807	NASDAQ	UBCP	Mon, Jul 22, 2019	11.37	11.42	11.35	11.42
4806	NASDAQ	UBCP	Fri, Jul 19, 2019	11.50	11.50	11.36	11.40
4805	NASDAQ	UBCP	Thu, Jul 18, 2019	11.40	11.45	11.39	11.39
4804	NASDAQ	UBCP	Wed, Jul 17, 2019	11.40	11.41	11.40	11.41
4803	NASDAQ	UBCP	Tue, Jul 16, 2019	11.37	11.37	11.34	11.34
4802	NASDAQ	UBCP	Mon, Jul 15, 2019	11.34	11.50	11.34	11.50
4801	NASDAQ	UBCP	Fri, Jul 12, 2019	11.44	11.44	11.26	11.26
4800	NASDAQ	UBCP	Thu, Jul 11, 2019	11.45	11.50	11.45	11.50
4799	NASDAQ	UBCP	Wed, Jul 10, 2019	11.50	11.50	11.41	11.41
4798	NASDAQ	UBCP	Tue, Jul 9, 2019	0.00	0.00	0.00	11.41
4797	NASDAQ	UBCP	Mon, Jul 8, 2019	11.50	11.50	11.41	11.41
4796	NASDAQ	UBCP	Fri, Jul 5, 2019	11.43	11.50	11.43	11.50
4795	NASDAQ	UBCP	Wed, Jul 3, 2019	11.44	11.44	11.40	11.43
4794	NASDAQ	UBCP	Tue, Jul 2, 2019	11.36	11.44	11.35	11.42
4793	NASDAQ	UBCP	Mon, Jul 1, 2019	11.40	11.42	11.36	11.42
4792	NASDAQ	UBCP	Fri, Jun 28, 2019	11.43	11.50	11.27	11.27
4791	NASDAQ	UBCP	Thu, Jun 27, 2019	11.49	11.49	11.42	11.42
4790	NASDAQ	UBCP	Wed, Jun 26, 2019	11.44	11.47	11.44	11.47
4789	NASDAQ	UBCP	Tue, Jun 25, 2019	11.38	11.41	11.38	11.41
4788	NASDAQ	UBCP	Mon, Jun 24, 2019	11.32	11.37	11.32	11.37
4787	NASDAQ	UBCP	Fri, Jun 21, 2019	11.50	11.50	11.27	11.27
4786	NASDAQ	UBCP	Thu, Jun 20, 2019	11.74	11.75	11.30	11.67
4785	NASDAQ	UBCP	Wed, Jun 19, 2019	11.28	11.28	11.27	11.27
4784	NASDAQ	UBCP	Tue, Jun 18, 2019	11.51	11.51	11.30	11.30
4783	NASDAQ	UBCP	Mon, Jun 17, 2019	0.00	0.00	0.00	11.53
4782	NASDAQ	UBCP	Fri, Jun 14, 2019	11.28	11.53	11.27	11.53
4781	NASDAQ	UBCP	Thu, Jun 13, 2019	11.50	11.50	11.50	11.50
4780	NASDAQ	UBCP	Wed, Jun 12, 2019	11.63	11.63	11.63	11.63
4779	NASDAQ	UBCP	Tue, Jun 11, 2019	11.63	11.64	11.27	11.52
4778	NASDAQ	UBCP	Mon, Jun 10, 2019	11.51	11.63	11.51	11.63
4777	NASDAQ	UBCP	Fri, Jun 7, 2019	11.46	11.84	11.42	11.42
4776	NASDAQ	UBCP	Thu, Jun 6, 2019	11.48	11.75	11.48	11.55
4775	NASDAQ	UBCP	Wed, Jun 5, 2019	11.43	11.47	11.33	11.47
4774	NASDAQ	UBCP	Tue, Jun 4, 2019	11.74	11.74	11.46	11.52
4773	NASDAQ	UBCP	Mon, Jun 3, 2019	11.55	11.55	11.55	11.55
4772	NASDAQ	UBCP	Fri, May 31, 2019	11.32	11.32	11.30	11.30
4771	NASDAQ	UBCP	Thu, May 30, 2019	11.50	11.55	11.16	11.26
4770	NASDAQ	UBCP	Wed, May 29, 2019	11.26	11.51	11.26	11.46
4769	NASDAQ	UBCP	Tue, May 28, 2019	11.12	11.15	11.12	11.15
4768	NASDAQ	UBCP	Fri, May 24, 2019	11.14	11.15	11.07	11.15
4767	NASDAQ	UBCP	Thu, May 23, 2019	11.15	11.15	11.05	11.06
4766	NASDAQ	UBCP	Wed, May 22, 2019	11.08	11.11	11.00	11.00
4765	NASDAQ	UBCP	Tue, May 21, 2019	11.34	11.35	11.13	11.13
4764	NASDAQ	UBCP	Mon, May 20, 2019	11.33	11.33	11.33	11.33
4763	NASDAQ	UBCP	Fri, May 17, 2019	11.40	11.40	11.30	11.30
4762	NASDAQ	UBCP	Thu, May 16, 2019	11.41	11.41	11.41	11.41
4761	NASDAQ	UBCP	Wed, May 15, 2019	11.47	11.47	11.33	11.33
4760	NASDAQ	UBCP	Tue, May 14, 2019	11.55	11.55	11.47	11.49
4759	NASDAQ	UBCP	Mon, May 13, 2019	11.75	11.75	11.49	11.49
4758	NASDAQ	UBCP	Fri, May 10, 2019	11.31	11.85	11.31	11.76
4757	NASDAQ	UBCP	Thu, May 9, 2019	0.00	0.00	0.00	11.46
4756	NASDAQ	UBCP	Wed, May 8, 2019	11.60	11.60	11.46	11.46
4755	NASDAQ	UBCP	Tue, May 7, 2019	11.34	11.75	11.32	11.32
4754	NASDAQ	UBCP	Mon, May 6, 2019	11.77	11.85	11.75	11.75
4753	NASDAQ	UBCP	Fri, May 3, 2019	11.71	11.84	11.67	11.84
4752	NASDAQ	UBCP	Thu, May 2, 2019	11.49	11.85	11.39	11.39
4751	NASDAQ	UBCP	Wed, May 1, 2019	11.42	11.49	11.35	11.42
4750	NASDAQ	UBCP	Tue, Apr 30, 2019	11.42	11.42	11.30	11.30
4749	NASDAQ	UBCP	Mon, Apr 29, 2019	0.00	0.00	0.00	11.37
4748	NASDAQ	UBCP	Fri, Apr 26, 2019	11.38	11.38	11.37	11.37
4747	NASDAQ	UBCP	Thu, Apr 25, 2019	11.25	11.39	11.25	11.39
4746	NASDAQ	UBCP	Wed, Apr 24, 2019	11.18	11.38	11.17	11.25
4745	NASDAQ	UBCP	Tue, Apr 23, 2019	11.26	11.49	11.13	11.15
4744	NASDAQ	UBCP	Mon, Apr 22, 2019	11.05	11.23	11.00	11.10
4743	NASDAQ	UBCP	Thu, Apr 18, 2019	10.90	11.05	10.76	10.99
4742	NASDAQ	UBCP	Wed, Apr 17, 2019	11.08	11.08	10.95	10.95
4741	NASDAQ	UBCP	Tue, Apr 16, 2019	11.00	11.05	11.00	11.05
4740	NASDAQ	UBCP	Mon, Apr 15, 2019	10.89	10.89	10.89	10.89
4739	NASDAQ	UBCP	Fri, Apr 12, 2019	10.68	10.96	10.68	10.94
4738	NASDAQ	UBCP	Thu, Apr 11, 2019	0.00	0.00	0.00	10.62
4737	NASDAQ	UBCP	Wed, Apr 10, 2019	10.85	10.88	10.62	10.62
4736	NASDAQ	UBCP	Tue, Apr 9, 2019	10.70	10.80	10.70	10.78
4735	NASDAQ	UBCP	Mon, Apr 8, 2019	10.60	10.70	10.60	10.70
4734	NASDAQ	UBCP	Fri, Apr 5, 2019	10.80	10.80	10.57	10.57
4733	NASDAQ	UBCP	Thu, Apr 4, 2019	10.75	10.75	10.64	10.64
4732	NASDAQ	UBCP	Wed, Apr 3, 2019	10.80	10.80	10.79	10.79
4731	NASDAQ	UBCP	Tue, Apr 2, 2019	10.78	10.85	10.76	10.77
4730	NASDAQ	UBCP	Mon, Apr 1, 2019	10.77	10.93	10.75	10.81
4729	NASDAQ	UBCP	Fri, Mar 29, 2019	10.89	10.94	10.80	10.85
4728	NASDAQ	UBCP	Thu, Mar 28, 2019	10.94	10.94	10.89	10.89
4727	NASDAQ	UBCP	Wed, Mar 27, 2019	10.90	10.95	10.90	10.95
4726	NASDAQ	UBCP	Tue, Mar 26, 2019	10.71	10.86	10.66	10.86
4725	NASDAQ	UBCP	Mon, Mar 25, 2019	10.99	11.15	10.66	11.02
4724	NASDAQ	UBCP	Fri, Mar 22, 2019	11.00	11.03	10.92	10.92
4723	NASDAQ	UBCP	Thu, Mar 21, 2019	10.97	11.04	10.93	10.93
4722	NASDAQ	UBCP	Wed, Mar 20, 2019	10.93	10.94	10.75	10.94
4721	NASDAQ	UBCP	Tue, Mar 19, 2019	10.77	10.85	10.77	10.82
4720	NASDAQ	UBCP	Mon, Mar 18, 2019	10.40	10.76	10.40	10.55
4719	NASDAQ	UBCP	Fri, Mar 15, 2019	10.77	10.78	10.40	10.40
4718	NASDAQ	UBCP	Thu, Mar 14, 2019	10.89	10.92	10.25	10.25
4717	NASDAQ	UBCP	Wed, Mar 13, 2019	10.86	10.88	10.70	10.80
4716	NASDAQ	UBCP	Tue, Mar 12, 2019	10.55	10.65	10.55	10.65
4715	NASDAQ	UBCP	Mon, Mar 11, 2019	10.70	11.08	10.41	10.55
4714	NASDAQ	UBCP	Fri, Mar 8, 2019	10.75	10.75	10.75	10.75
4713	NASDAQ	UBCP	Thu, Mar 7, 2019	10.73	10.76	10.71	10.76
4712	NASDAQ	UBCP	Wed, Mar 6, 2019	11.10	11.14	10.81	11.10
4711	NASDAQ	UBCP	Tue, Mar 5, 2019	11.24	11.24	10.76	10.92
4710	NASDAQ	UBCP	Mon, Mar 4, 2019	11.00	11.24	10.81	10.85
4709	NASDAQ	UBCP	Fri, Mar 1, 2019	11.01	11.15	10.87	10.93
4708	NASDAQ	UBCP	Thu, Feb 28, 2019	11.12	11.23	11.10	11.23
4707	NASDAQ	UBCP	Wed, Feb 27, 2019	11.10	11.49	11.10	11.30
4706	NASDAQ	UBCP	Tue, Feb 26, 2019	11.25	11.25	11.10	11.10
4705	NASDAQ	UBCP	Mon, Feb 25, 2019	11.37	11.37	11.10	11.10
4704	NASDAQ	UBCP	Fri, Feb 22, 2019	11.25	11.30	11.25	11.30
4703	NASDAQ	UBCP	Thu, Feb 21, 2019	11.34	11.60	11.22	11.22
4702	NASDAQ	UBCP	Wed, Feb 20, 2019	11.25	11.25	11.15	11.15
4701	NASDAQ	UBCP	Tue, Feb 19, 2019	11.50	11.50	11.15	11.15
4700	NASDAQ	UBCP	Fri, Feb 15, 2019	11.20	11.31	11.15	11.16
4699	NASDAQ	UBCP	Thu, Feb 14, 2019	10.85	11.25	10.85	11.13
4698	NASDAQ	UBCP	Wed, Feb 13, 2019	11.05	11.05	11.05	11.05
4697	NASDAQ	UBCP	Tue, Feb 12, 2019	10.81	11.00	10.76	10.76
4696	NASDAQ	UBCP	Mon, Feb 11, 2019	11.15	11.15	10.80	10.80
4695	NASDAQ	UBCP	Fri, Feb 8, 2019	11.18	11.18	10.80	10.80
4694	NASDAQ	UBCP	Thu, Feb 7, 2019	10.96	11.48	10.80	10.80
4693	NASDAQ	UBCP	Wed, Feb 6, 2019	11.33	11.41	10.90	10.91
4692	NASDAQ	UBCP	Tue, Feb 5, 2019	11.28	11.75	11.20	11.26
4691	NASDAQ	UBCP	Mon, Feb 4, 2019	11.28	11.28	11.05	11.05
4690	NASDAQ	UBCP	Fri, Feb 1, 2019	11.27	11.27	11.11	11.11
4689	NASDAQ	UBCP	Thu, Jan 31, 2019	11.15	11.20	11.15	11.20
4688	NASDAQ	UBCP	Wed, Jan 30, 2019	11.10	11.10	11.10	11.10
4687	NASDAQ	UBCP	Tue, Jan 29, 2019	11.06	11.20	11.05	11.11
4686	NASDAQ	UBCP	Mon, Jan 28, 2019	11.32	11.35	11.32	11.33
4685	NASDAQ	UBCP	Fri, Jan 25, 2019	11.33	11.34	11.33	11.34
4684	NASDAQ	UBCP	Thu, Jan 24, 2019	0.00	0.00	0.00	11.26
4683	NASDAQ	UBCP	Wed, Jan 23, 2019	11.48	11.62	11.26	11.26
4682	NASDAQ	UBCP	Tue, Jan 22, 2019	11.43	11.43	11.35	11.35
4681	NASDAQ	UBCP	Fri, Jan 18, 2019	11.25	11.64	11.25	11.25
4680	NASDAQ	UBCP	Thu, Jan 17, 2019	11.50	11.50	11.25	11.25
4679	NASDAQ	UBCP	Wed, Jan 16, 2019	0.00	0.00	0.00	11.47
4678	NASDAQ	UBCP	Tue, Jan 15, 2019	11.36	11.47	11.33	11.47
4677	NASDAQ	UBCP	Mon, Jan 14, 2019	11.50	11.56	11.47	11.56
4676	NASDAQ	UBCP	Fri, Jan 11, 2019	11.44	11.45	11.44	11.45
4675	NASDAQ	UBCP	Thu, Jan 10, 2019	11.33	11.52	11.33	11.43
4674	NASDAQ	UBCP	Wed, Jan 9, 2019	11.59	11.59	11.11	11.11
4673	NASDAQ	UBCP	Tue, Jan 8, 2019	11.02	11.22	11.02	11.12
4672	NASDAQ	UBCP	Mon, Jan 7, 2019	11.97	11.97	11.02	11.04
4671	NASDAQ	UBCP	Fri, Jan 4, 2019	12.00	12.10	11.47	11.75
4670	NASDAQ	UBCP	Thu, Jan 3, 2019	11.42	11.50	11.42	11.45
4669	NASDAQ	UBCP	Wed, Jan 2, 2019	11.59	11.59	11.30	11.46
4668	NASDAQ	UBCP	Mon, Dec 31, 2018	11.60	11.70	11.43	11.43
4667	NASDAQ	UBCP	Fri, Dec 28, 2018	11.38	11.70	11.05	11.70
4666	NASDAQ	UBCP	Thu, Dec 27, 2018	11.32	11.40	11.02	11.02
4665	NASDAQ	UBCP	Wed, Dec 26, 2018	11.29	11.34	10.60	10.96
4664	NASDAQ	UBCP	Mon, Dec 24, 2018	10.52	11.21	10.44	10.44
4663	NASDAQ	UBCP	Fri, Dec 21, 2018	11.90	11.90	10.25	10.90
4662	NASDAQ	UBCP	Thu, Dec 20, 2018	12.09	12.09	11.82	11.82
4661	NASDAQ	UBCP	Wed, Dec 19, 2018	11.85	12.12	11.85	11.90
4660	NASDAQ	UBCP	Tue, Dec 18, 2018	12.28	12.44	11.83	12.44
4659	NASDAQ	UBCP	Mon, Dec 17, 2018	12.34	12.35	12.05	12.35
4658	NASDAQ	UBCP	Fri, Dec 14, 2018	12.32	12.32	11.80	11.80
4657	NASDAQ	UBCP	Thu, Dec 13, 2018	11.83	11.99	11.83	11.99
4656	NASDAQ	UBCP	Wed, Dec 12, 2018	11.73	11.85	11.73	11.83
4655	NASDAQ	UBCP	Tue, Dec 11, 2018	11.75	11.75	11.75	11.75
4654	NASDAQ	UBCP	Mon, Dec 10, 2018	11.90	11.94	11.60	11.65
4653	NASDAQ	UBCP	Fri, Dec 7, 2018	12.20	12.23	11.91	11.91
4652	NASDAQ	UBCP	Thu, Dec 6, 2018	12.50	12.50	12.35	12.35
4651	NASDAQ	UBCP	Tue, Dec 4, 2018	12.80	12.90	12.55	12.55
4650	NASDAQ	UBCP	Mon, Dec 3, 2018	12.77	12.77	12.50	12.60
4649	NASDAQ	UBCP	Fri, Nov 30, 2018	12.79	12.79	12.40	12.40
4648	NASDAQ	UBCP	Wed, Nov 28, 2018	12.84	12.84	12.20	12.35
4647	NASDAQ	UBCP	Tue, Nov 27, 2018	12.00	12.66	12.00	12.28
4646	NASDAQ	UBCP	Mon, Nov 26, 2018	12.25	12.83	12.10	12.25
4645	NASDAQ	UBCP	Fri, Nov 23, 2018	12.33	12.39	12.21	12.25
4644	NASDAQ	UBCP	Wed, Nov 21, 2018	12.10	12.25	12.10	12.25
4643	NASDAQ	UBCP	Tue, Nov 20, 2018	12.85	12.87	11.46	12.10
4642	NASDAQ	UBCP	Mon, Nov 19, 2018	12.90	12.95	12.90	12.95
4641	NASDAQ	UBCP	Fri, Nov 16, 2018	13.14	13.14	13.00	13.00
4640	NASDAQ	UBCP	Thu, Nov 15, 2018	0.00	0.00	0.00	13.14
4639	NASDAQ	UBCP	Wed, Nov 14, 2018	13.14	13.14	13.14	13.14
4638	NASDAQ	UBCP	Tue, Nov 13, 2018	13.17	13.17	12.82	13.14
4637	NASDAQ	UBCP	Mon, Nov 12, 2018	12.88	13.10	12.82	12.82
4636	NASDAQ	UBCP	Fri, Nov 9, 2018	12.94	13.00	12.90	13.00
4635	NASDAQ	UBCP	Thu, Nov 8, 2018	13.19	13.29	12.97	12.98
4634	NASDAQ	UBCP	Wed, Nov 7, 2018	12.95	12.95	12.95	12.95
4633	NASDAQ	UBCP	Tue, Nov 6, 2018	12.97	13.15	12.92	13.15
4632	NASDAQ	UBCP	Mon, Nov 5, 2018	13.26	13.26	12.91	12.91
4631	NASDAQ	UBCP	Fri, Nov 2, 2018	12.85	12.90	12.85	12.90
4630	NASDAQ	UBCP	Thu, Nov 1, 2018	0.00	0.00	0.00	12.79
4629	NASDAQ	UBCP	Wed, Oct 31, 2018	0.00	0.00	0.00	12.79
4628	NASDAQ	UBCP	Tue, Oct 30, 2018	12.94	13.00	12.79	12.79
4627	NASDAQ	UBCP	Mon, Oct 29, 2018	13.19	13.28	12.94	12.94
4626	NASDAQ	UBCP	Fri, Oct 26, 2018	12.83	12.83	12.75	12.75
4625	NASDAQ	UBCP	Thu, Oct 25, 2018	13.08	13.25	12.95	12.95
4624	NASDAQ	UBCP	Wed, Oct 24, 2018	12.99	13.22	12.99	13.10
4623	NASDAQ	UBCP	Tue, Oct 23, 2018	12.90	13.11	12.90	13.00
4622	NASDAQ	UBCP	Mon, Oct 22, 2018	12.97	13.04	12.97	13.04
4621	NASDAQ	UBCP	Fri, Oct 19, 2018	12.95	13.11	12.89	12.89
4620	NASDAQ	UBCP	Thu, Oct 18, 2018	12.75	13.02	12.75	12.96
4619	NASDAQ	UBCP	Wed, Oct 17, 2018	12.85	12.88	12.75	12.80
4618	NASDAQ	UBCP	Tue, Oct 16, 2018	13.14	13.14	12.85	12.85
4617	NASDAQ	UBCP	Mon, Oct 15, 2018	12.91	12.98	12.90	12.90
4616	NASDAQ	UBCP	Fri, Oct 12, 2018	13.00	13.14	12.85	12.85
4615	NASDAQ	UBCP	Thu, Oct 11, 2018	12.97	13.39	12.97	13.00
4614	NASDAQ	UBCP	Wed, Oct 10, 2018	13.39	13.42	13.06	13.06
4613	NASDAQ	UBCP	Tue, Oct 9, 2018	13.34	13.50	13.07	13.07
4612	NASDAQ	UBCP	Mon, Oct 8, 2018	13.25	13.50	13.25	13.25
4611	NASDAQ	UBCP	Fri, Oct 5, 2018	13.43	13.43	13.20	13.24
4610	NASDAQ	UBCP	Thu, Oct 4, 2018	13.30	13.38	13.03	13.03
4609	NASDAQ	UBCP	Wed, Oct 3, 2018	13.10	13.49	13.05	13.20
4608	NASDAQ	UBCP	Tue, Oct 2, 2018	13.06	13.09	13.05	13.05
4607	NASDAQ	UBCP	Mon, Oct 1, 2018	13.10	13.13	13.06	13.09
4606	NASDAQ	UBCP	Fri, Sep 28, 2018	13.10	13.15	13.10	13.15
4605	NASDAQ	UBCP	Thu, Sep 27, 2018	13.60	13.60	13.10	13.10
4604	NASDAQ	UBCP	Wed, Sep 26, 2018	13.60	13.60	13.55	13.60
4603	NASDAQ	UBCP	Tue, Sep 25, 2018	13.20	13.64	13.20	13.64
4602	NASDAQ	UBCP	Mon, Sep 24, 2018	13.20	13.20	13.19	13.19
4601	NASDAQ	UBCP	Fri, Sep 21, 2018	13.40	13.47	13.10	13.20
4600	NASDAQ	UBCP	Thu, Sep 20, 2018	13.20	13.36	13.05	13.30
4599	NASDAQ	UBCP	Wed, Sep 19, 2018	13.05	13.17	13.05	13.05
4598	NASDAQ	UBCP	Tue, Sep 18, 2018	13.05	13.25	13.05	13.05
4597	NASDAQ	UBCP	Mon, Sep 17, 2018	13.05	13.13	13.05	13.10
4596	NASDAQ	UBCP	Fri, Sep 14, 2018	13.05	13.25	13.05	13.10
4595	NASDAQ	UBCP	Thu, Sep 13, 2018	13.15	13.25	13.05	13.15
4594	NASDAQ	UBCP	Wed, Sep 12, 2018	13.25	13.30	13.25	13.25
4593	NASDAQ	UBCP	Tue, Sep 11, 2018	13.55	13.75	13.16	13.55
4592	NASDAQ	UBCP	Mon, Sep 10, 2018	13.15	13.55	13.15	13.50
4591	NASDAQ	UBCP	Fri, Sep 7, 2018	13.35	13.55	13.20	13.44
4590	NASDAQ	UBCP	Thu, Sep 6, 2018	0.00	0.00	0.00	13.30
4589	NASDAQ	UBCP	Wed, Sep 5, 2018	13.51	13.75	13.26	13.30
4588	NASDAQ	UBCP	Tue, Sep 4, 2018	13.48	13.75	13.41	13.58
4587	NASDAQ	UBCP	Fri, Aug 31, 2018	13.48	13.48	13.48	13.48
4586	NASDAQ	UBCP	Thu, Aug 30, 2018	13.50	13.70	13.21	13.21
4585	NASDAQ	UBCP	Wed, Aug 29, 2018	13.75	13.75	13.70	13.70
4584	NASDAQ	UBCP	Tue, Aug 28, 2018	13.50	13.62	13.25	13.56
4583	NASDAQ	UBCP	Mon, Aug 27, 2018	13.65	13.65	13.25	13.25
4582	NASDAQ	UBCP	Fri, Aug 24, 2018	13.62	13.65	13.34	13.40
4581	NASDAQ	UBCP	Thu, Aug 23, 2018	13.30	13.65	13.10	13.65
4580	NASDAQ	UBCP	Wed, Aug 22, 2018	13.10	13.10	13.10	13.10
4579	NASDAQ	UBCP	Tue, Aug 21, 2018	13.10	13.32	13.06	13.10
4578	NASDAQ	UBCP	Mon, Aug 20, 2018	13.20	13.43	13.20	13.43
4577	NASDAQ	UBCP	Fri, Aug 17, 2018	13.05	13.20	13.05	13.20
4576	NASDAQ	UBCP	Thu, Aug 16, 2018	13.40	13.40	13.40	13.40
4575	NASDAQ	UBCP	Wed, Aug 15, 2018	13.50	13.50	13.08	13.50
4574	NASDAQ	UBCP	Tue, Aug 14, 2018	13.23	13.50	13.10	13.15
4573	NASDAQ	UBCP	Mon, Aug 13, 2018	13.25	13.50	13.25	13.50
4572	NASDAQ	UBCP	Fri, Aug 10, 2018	0.00	0.00	0.00	13.50
4571	NASDAQ	UBCP	Thu, Aug 9, 2018	13.50	13.50	13.50	13.50
4570	NASDAQ	UBCP	Wed, Aug 8, 2018	13.34	13.34	13.15	13.15
4569	NASDAQ	UBCP	Tue, Aug 7, 2018	13.25	13.25	13.11	13.11
4568	NASDAQ	UBCP	Mon, Aug 6, 2018	0.00	0.00	0.00	13.11
4567	NASDAQ	UBCP	Fri, Aug 3, 2018	13.20	13.23	13.11	13.11
4566	NASDAQ	UBCP	Thu, Aug 2, 2018	0.00	0.00	0.00	13.20
4565	NASDAQ	UBCP	Wed, Aug 1, 2018	0.00	0.00	0.00	13.20
4564	NASDAQ	UBCP	Tue, Jul 31, 2018	13.70	13.70	13.20	13.20
4563	NASDAQ	UBCP	Mon, Jul 30, 2018	13.57	13.57	13.25	13.25
4562	NASDAQ	UBCP	Fri, Jul 27, 2018	13.65	13.65	13.50	13.50
4561	NASDAQ	UBCP	Thu, Jul 26, 2018	13.65	13.65	13.60	13.65
4560	NASDAQ	UBCP	Wed, Jul 25, 2018	13.65	13.70	13.65	13.70
4559	NASDAQ	UBCP	Tue, Jul 24, 2018	13.70	13.70	13.60	13.62
4558	NASDAQ	UBCP	Mon, Jul 23, 2018	13.65	13.65	13.45	13.51
4557	NASDAQ	UBCP	Fri, Jul 20, 2018	13.55	13.55	13.43	13.43
4556	NASDAQ	UBCP	Thu, Jul 19, 2018	13.24	13.30	13.10	13.10
4555	NASDAQ	UBCP	Wed, Jul 18, 2018	13.10	13.25	13.10	13.25
4554	NASDAQ	UBCP	Tue, Jul 17, 2018	13.16	13.16	13.10	13.10
4553	NASDAQ	UBCP	Mon, Jul 16, 2018	13.28	13.28	13.27	13.27
4552	NASDAQ	UBCP	Fri, Jul 13, 2018	13.30	13.30	13.22	13.22
4551	NASDAQ	UBCP	Thu, Jul 12, 2018	13.10	13.18	13.10	13.18
4550	NASDAQ	UBCP	Wed, Jul 11, 2018	13.10	13.30	13.10	13.30
4549	NASDAQ	UBCP	Tue, Jul 10, 2018	13.27	13.30	13.25	13.25
4548	NASDAQ	UBCP	Mon, Jul 9, 2018	13.15	13.30	13.15	13.30
4547	NASDAQ	UBCP	Fri, Jul 6, 2018	13.11	13.30	13.11	13.25
4546	NASDAQ	UBCP	Thu, Jul 5, 2018	0.00	0.00	0.00	13.31
4545	NASDAQ	UBCP	Tue, Jul 3, 2018	13.20	13.60	13.20	13.31
4544	NASDAQ	UBCP	Mon, Jul 2, 2018	13.21	13.21	13.03	13.03
4543	NASDAQ	UBCP	Fri, Jun 29, 2018	13.34	13.50	13.23	13.50
4542	NASDAQ	UBCP	Thu, Jun 28, 2018	13.33	13.40	13.20	13.40
4541	NASDAQ	UBCP	Wed, Jun 27, 2018	13.68	13.75	13.50	13.55
4540	NASDAQ	UBCP	Tue, Jun 26, 2018	14.00	14.00	13.20	13.20
4539	NASDAQ	UBCP	Mon, Jun 25, 2018	13.50	13.90	13.50	13.90
4538	NASDAQ	UBCP	Fri, Jun 22, 2018	13.65	14.00	13.45	13.90
4537	NASDAQ	UBCP	Thu, Jun 21, 2018	13.45	13.80	12.95	13.05
4536	NASDAQ	UBCP	Wed, Jun 20, 2018	13.90	13.90	12.60	13.30
4535	NASDAQ	UBCP	Tue, Jun 19, 2018	13.15	13.90	12.99	13.15
4534	NASDAQ	UBCP	Mon, Jun 18, 2018	13.15	13.15	13.00	13.05
4533	NASDAQ	UBCP	Fri, Jun 15, 2018	13.20	13.25	13.05	13.05
4532	NASDAQ	UBCP	Thu, Jun 14, 2018	13.10	13.20	13.00	13.20
4531	NASDAQ	UBCP	Wed, Jun 13, 2018	13.59	13.59	12.85	13.05
4530	NASDAQ	UBCP	Tue, Jun 12, 2018	13.90	13.90	13.04	13.11
4529	NASDAQ	UBCP	Mon, Jun 11, 2018	13.30	13.65	13.30	13.30
4528	NASDAQ	UBCP	Fri, Jun 8, 2018	13.60	13.60	13.10	13.10
4527	NASDAQ	UBCP	Thu, Jun 7, 2018	13.20	14.00	13.20	14.00
4526	NASDAQ	UBCP	Wed, Jun 6, 2018	13.65	14.00	13.45	13.45
4525	NASDAQ	UBCP	Tue, Jun 5, 2018	13.45	13.95	13.45	13.65
4524	NASDAQ	UBCP	Mon, Jun 4, 2018	13.25	13.95	13.20	13.30
4523	NASDAQ	UBCP	Fri, Jun 1, 2018	13.35	13.35	13.20	13.25
4522	NASDAQ	UBCP	Thu, May 31, 2018	0.00	0.00	0.00	13.20
4521	NASDAQ	UBCP	Wed, May 30, 2018	13.20	13.90	13.20	13.20
4520	NASDAQ	UBCP	Tue, May 29, 2018	13.20	13.20	13.20	13.20
4519	NASDAQ	UBCP	Fri, May 25, 2018	13.15	13.15	13.15	13.15
4518	NASDAQ	UBCP	Thu, May 24, 2018	0.00	0.00	0.00	13.14
4517	NASDAQ	UBCP	Wed, May 23, 2018	13.16	13.20	13.14	13.14
4516	NASDAQ	UBCP	Tue, May 22, 2018	13.15	13.20	13.15	13.20
4515	NASDAQ	UBCP	Mon, May 21, 2018	13.20	13.50	13.16	13.17
4514	NASDAQ	UBCP	Fri, May 18, 2018	0.00	0.00	0.00	13.10
4513	NASDAQ	UBCP	Thu, May 17, 2018	13.10	13.15	13.05	13.10
4512	NASDAQ	UBCP	Wed, May 16, 2018	13.55	13.55	13.05	13.05
4511	NASDAQ	UBCP	Tue, May 15, 2018	13.43	13.55	13.38	13.38
4510	NASDAQ	UBCP	Mon, May 14, 2018	0.00	0.00	0.00	13.49
4509	NASDAQ	UBCP	Fri, May 11, 2018	13.43	13.49	13.43	13.49
4508	NASDAQ	UBCP	Thu, May 10, 2018	13.25	13.37	13.25	13.37
4507	NASDAQ	UBCP	Wed, May 9, 2018	13.48	13.70	13.48	13.65
4506	NASDAQ	UBCP	Tue, May 8, 2018	13.80	13.80	13.20	13.48
4505	NASDAQ	UBCP	Mon, May 7, 2018	0.00	0.00	0.00	13.50
4504	NASDAQ	UBCP	Fri, May 4, 2018	13.50	13.60	13.33	13.50
4503	NASDAQ	UBCP	Thu, May 3, 2018	13.50	13.55	13.35	13.39
4502	NASDAQ	UBCP	Wed, May 2, 2018	13.20	13.20	13.10	13.10
4501	NASDAQ	UBCP	Tue, May 1, 2018	13.15	13.20	13.04	13.20
4500	NASDAQ	UBCP	Mon, Apr 30, 2018	12.95	13.15	12.95	13.15
4499	NASDAQ	UBCP	Fri, Apr 27, 2018	12.62	12.75	12.58	12.65
4498	NASDAQ	UBCP	Thu, Apr 26, 2018	12.58	12.58	12.50	12.50
4497	NASDAQ	UBCP	Wed, Apr 25, 2018	12.65	12.65	12.61	12.61
4496	NASDAQ	UBCP	Tue, Apr 24, 2018	12.68	12.68	12.68	12.68
4495	NASDAQ	UBCP	Mon, Apr 23, 2018	12.68	12.68	12.61	12.61
4494	NASDAQ	UBCP	Fri, Apr 20, 2018	12.51	12.75	12.51	12.75
4493	NASDAQ	UBCP	Thu, Apr 19, 2018	12.60	12.63	12.51	12.51
4492	NASDAQ	UBCP	Wed, Apr 18, 2018	12.45	12.55	12.40	12.55
4491	NASDAQ	UBCP	Tue, Apr 17, 2018	12.50	12.50	12.49	12.50
4490	NASDAQ	UBCP	Mon, Apr 16, 2018	12.55	12.55	12.48	12.48
4489	NASDAQ	UBCP	Fri, Apr 13, 2018	12.55	12.55	12.55	12.55
4488	NASDAQ	UBCP	Thu, Apr 12, 2018	0.00	0.00	0.00	12.60
4487	NASDAQ	UBCP	Wed, Apr 11, 2018	12.60	12.60	12.60	12.60
4486	NASDAQ	UBCP	Tue, Apr 10, 2018	12.50	12.60	12.50	12.58
4485	NASDAQ	UBCP	Mon, Apr 9, 2018	12.50	13.10	12.45	12.50
4484	NASDAQ	UBCP	Fri, Apr 6, 2018	12.60	12.60	12.35	12.35
4483	NASDAQ	UBCP	Thu, Apr 5, 2018	12.75	12.75	12.30	12.50
4482	NASDAQ	UBCP	Wed, Apr 4, 2018	12.95	12.95	12.60	12.60
4481	NASDAQ	UBCP	Tue, Apr 3, 2018	12.35	12.95	12.35	12.95
4480	NASDAQ	UBCP	Mon, Apr 2, 2018	12.75	12.82	12.35	12.35
4479	NASDAQ	UBCP	Thu, Mar 29, 2018	13.15	13.16	12.95	12.95
4478	NASDAQ	UBCP	Wed, Mar 28, 2018	12.96	13.08	12.90	12.90
4477	NASDAQ	UBCP	Tue, Mar 27, 2018	12.70	12.90	12.70	12.71
4476	NASDAQ	UBCP	Mon, Mar 26, 2018	12.75	13.40	12.65	12.65
4475	NASDAQ	UBCP	Fri, Mar 23, 2018	13.15	13.15	12.81	13.05
4474	NASDAQ	UBCP	Thu, Mar 22, 2018	12.60	13.15	12.60	13.15
4473	NASDAQ	UBCP	Wed, Mar 21, 2018	13.00	13.08	12.50	12.50
4472	NASDAQ	UBCP	Tue, Mar 20, 2018	12.95	12.95	12.80	12.90
4471	NASDAQ	UBCP	Mon, Mar 19, 2018	12.40	12.75	12.40	12.70
4470	NASDAQ	UBCP	Fri, Mar 16, 2018	12.85	12.85	12.80	12.80
4469	NASDAQ	UBCP	Thu, Mar 15, 2018	12.45	12.75	12.45	12.75
4468	NASDAQ	UBCP	Wed, Mar 14, 2018	12.45	12.45	12.40	12.40
4467	NASDAQ	UBCP	Tue, Mar 13, 2018	12.18	12.65	12.18	12.45
4466	NASDAQ	UBCP	Mon, Mar 12, 2018	12.05	12.25	12.05	12.15
4465	NASDAQ	UBCP	Fri, Mar 9, 2018	12.30	12.30	12.05	12.24
4464	NASDAQ	UBCP	Thu, Mar 8, 2018	12.25	12.25	12.05	12.05
4463	NASDAQ	UBCP	Wed, Mar 7, 2018	12.00	12.25	11.95	12.00
4462	NASDAQ	UBCP	Tue, Mar 6, 2018	12.30	12.30	12.00	12.00
4461	NASDAQ	UBCP	Mon, Mar 5, 2018	12.50	12.50	12.17	12.20
4460	NASDAQ	UBCP	Fri, Mar 2, 2018	12.08	12.38	12.08	12.38
4459	NASDAQ	UBCP	Thu, Mar 1, 2018	11.95	12.08	11.95	12.08
4458	NASDAQ	UBCP	Wed, Feb 28, 2018	12.10	12.20	11.90	11.95
4457	NASDAQ	UBCP	Tue, Feb 27, 2018	12.10	12.15	12.04	12.15
4456	NASDAQ	UBCP	Mon, Feb 26, 2018	12.00	12.00	11.99	11.99
4455	NASDAQ	UBCP	Fri, Feb 23, 2018	12.08	12.10	11.98	11.98
4454	NASDAQ	UBCP	Thu, Feb 22, 2018	12.05	12.05	11.95	12.05
4453	NASDAQ	UBCP	Wed, Feb 21, 2018	12.15	12.15	12.00	12.03
4452	NASDAQ	UBCP	Tue, Feb 20, 2018	12.08	12.15	12.05	12.05
4451	NASDAQ	UBCP	Fri, Feb 16, 2018	11.95	12.11	11.95	12.00
4450	NASDAQ	UBCP	Thu, Feb 15, 2018	12.05	12.05	11.80	12.00
4449	NASDAQ	UBCP	Wed, Feb 14, 2018	12.00	12.00	11.70	11.81
4448	NASDAQ	UBCP	Tue, Feb 13, 2018	12.60	12.65	12.00	12.00
4447	NASDAQ	UBCP	Mon, Feb 12, 2018	12.63	12.70	12.60	12.60
4446	NASDAQ	UBCP	Fri, Feb 9, 2018	12.50	12.65	12.50	12.65
4445	NASDAQ	UBCP	Thu, Feb 8, 2018	12.70	12.70	12.60	12.60
4444	NASDAQ	UBCP	Wed, Feb 7, 2018	12.80	12.90	12.78	12.83
4443	NASDAQ	UBCP	Tue, Feb 6, 2018	0.00	0.00	0.00	12.71
4442	NASDAQ	UBCP	Mon, Feb 5, 2018	12.70	12.71	12.70	12.71
4441	NASDAQ	UBCP	Fri, Feb 2, 2018	12.65	12.87	12.50	12.70
4440	NASDAQ	UBCP	Thu, Feb 1, 2018	12.92	12.92	12.92	12.92
4439	NASDAQ	UBCP	Wed, Jan 31, 2018	12.90	12.90	12.89	12.89
4438	NASDAQ	UBCP	Tue, Jan 30, 2018	12.90	12.90	12.85	12.85
4437	NASDAQ	UBCP	Mon, Jan 29, 2018	13.55	13.55	12.65	12.85
4436	NASDAQ	UBCP	Fri, Jan 26, 2018	13.65	13.65	13.25	13.25
4435	NASDAQ	UBCP	Thu, Jan 25, 2018	13.85	13.85	13.55	13.60
4434	NASDAQ	UBCP	Wed, Jan 24, 2018	13.66	13.66	13.66	13.66
4433	NASDAQ	UBCP	Tue, Jan 23, 2018	13.70	13.90	13.38	13.65
4432	NASDAQ	UBCP	Mon, Jan 22, 2018	13.23	13.78	13.23	13.50
4431	NASDAQ	UBCP	Fri, Jan 19, 2018	13.65	13.90	13.60	13.70
4430	NASDAQ	UBCP	Thu, Jan 18, 2018	13.90	13.90	13.75	13.79
4429	NASDAQ	UBCP	Wed, Jan 17, 2018	13.60	13.85	13.45	13.53
4428	NASDAQ	UBCP	Tue, Jan 16, 2018	13.95	13.95	13.20	13.65
4427	NASDAQ	UBCP	Fri, Jan 12, 2018	13.12	13.25	13.12	13.20
4426	NASDAQ	UBCP	Thu, Jan 11, 2018	13.15	13.40	13.15	13.25
4425	NASDAQ	UBCP	Wed, Jan 10, 2018	12.95	13.40	12.95	13.20
4424	NASDAQ	UBCP	Tue, Jan 9, 2018	13.15	13.15	13.15	13.15
4423	NASDAQ	UBCP	Mon, Jan 8, 2018	14.00	14.00	12.95	12.95
4422	NASDAQ	UBCP	Fri, Jan 5, 2018	12.76	13.20	12.76	13.17
4421	NASDAQ	UBCP	Thu, Jan 4, 2018	12.90	12.92	12.80	12.92
4420	NASDAQ	UBCP	Wed, Jan 3, 2018	13.35	13.35	12.80	12.85
4419	NASDAQ	UBCP	Tue, Jan 2, 2018	13.00	13.59	13.00	13.10
4418	NASDAQ	UBCP	Fri, Dec 29, 2017	13.40	13.40	13.15	13.25
4417	NASDAQ	UBCP	Thu, Dec 28, 2017	13.39	13.45	13.35	13.35
4416	NASDAQ	UBCP	Wed, Dec 27, 2017	13.47	13.50	13.45	13.45
4415	NASDAQ	UBCP	Tue, Dec 26, 2017	13.50	13.50	13.45	13.45
4414	NASDAQ	UBCP	Fri, Dec 22, 2017	13.40	13.45	13.35	13.40
4413	NASDAQ	UBCP	Thu, Dec 21, 2017	13.70	13.72	13.05	13.20
4412	NASDAQ	UBCP	Wed, Dec 20, 2017	13.65	13.65	12.95	13.60
4411	NASDAQ	UBCP	Tue, Dec 19, 2017	13.50	13.50	13.25	13.50
4410	NASDAQ	UBCP	Mon, Dec 18, 2017	12.90	13.50	12.75	13.50
4409	NASDAQ	UBCP	Fri, Dec 15, 2017	12.80	12.90	12.75	12.90
4408	NASDAQ	UBCP	Thu, Dec 14, 2017	12.60	12.90	12.60	12.75
4407	NASDAQ	UBCP	Wed, Dec 13, 2017	12.75	12.75	12.60	12.75
4406	NASDAQ	UBCP	Tue, Dec 12, 2017	12.60	12.80	12.60	12.70
4405	NASDAQ	UBCP	Mon, Dec 11, 2017	12.45	12.80	12.15	12.80
4404	NASDAQ	UBCP	Fri, Dec 8, 2017	12.15	12.46	12.15	12.15
4403	NASDAQ	UBCP	Thu, Dec 7, 2017	12.80	12.80	12.15	12.15
4402	NASDAQ	UBCP	Wed, Dec 6, 2017	12.80	12.80	12.35	12.80
4401	NASDAQ	UBCP	Tue, Dec 5, 2017	12.70	12.80	12.60	12.80
4400	NASDAQ	UBCP	Mon, Dec 4, 2017	12.75	12.75	12.50	12.70
4399	NASDAQ	UBCP	Fri, Dec 1, 2017	12.45	12.80	12.45	12.80
4398	NASDAQ	UBCP	Thu, Nov 30, 2017	12.50	12.80	12.50	12.60
4397	NASDAQ	UBCP	Wed, Nov 29, 2017	12.50	12.85	12.35	12.80
4396	NASDAQ	UBCP	Tue, Nov 28, 2017	12.57	12.57	12.30	12.51
4395	NASDAQ	UBCP	Mon, Nov 27, 2017	12.47	12.50	12.30	12.30
4394	NASDAQ	UBCP	Fri, Nov 24, 2017	12.30	12.45	12.30	12.45
4393	NASDAQ	UBCP	Wed, Nov 22, 2017	12.55	12.55	12.25	12.25
4392	NASDAQ	UBCP	Tue, Nov 21, 2017	12.55	12.55	12.55	12.55
4391	NASDAQ	UBCP	Mon, Nov 20, 2017	12.80	12.80	12.80	12.80
4390	NASDAQ	UBCP	Fri, Nov 17, 2017	12.52	12.75	12.25	12.75
4389	NASDAQ	UBCP	Thu, Nov 16, 2017	0.00	0.00	0.00	12.55
4388	NASDAQ	UBCP	Wed, Nov 15, 2017	0.00	0.00	0.00	12.55
4387	NASDAQ	UBCP	Tue, Nov 14, 2017	12.55	12.55	12.55	12.55
4386	NASDAQ	UBCP	Mon, Nov 13, 2017	12.80	12.85	12.55	12.55
4385	NASDAQ	UBCP	Fri, Nov 10, 2017	12.85	12.85	12.35	12.35
4384	NASDAQ	UBCP	Thu, Nov 9, 2017	0.00	0.00	0.00	12.60
4383	NASDAQ	UBCP	Wed, Nov 8, 2017	12.65	12.65	12.60	12.60
4382	NASDAQ	UBCP	Tue, Nov 7, 2017	12.65	12.70	12.65	12.68
4381	NASDAQ	UBCP	Mon, Nov 6, 2017	12.45	12.55	12.45	12.55
4380	NASDAQ	UBCP	Fri, Nov 3, 2017	12.70	12.70	12.70	12.70
4379	NASDAQ	UBCP	Thu, Nov 2, 2017	12.65	12.65	12.63	12.65
4378	NASDAQ	UBCP	Wed, Nov 1, 2017	12.70	12.78	12.70	12.70
4377	NASDAQ	UBCP	Tue, Oct 31, 2017	12.75	13.13	12.71	13.13
4376	NASDAQ	UBCP	Mon, Oct 30, 2017	12.75	12.75	12.70	12.71
4375	NASDAQ	UBCP	Fri, Oct 27, 2017	12.70	12.70	12.70	12.70
4374	NASDAQ	UBCP	Thu, Oct 26, 2017	12.45	12.49	12.45	12.49
4373	NASDAQ	UBCP	Wed, Oct 25, 2017	12.50	12.60	12.50	12.60
4372	NASDAQ	UBCP	Tue, Oct 24, 2017	12.49	12.55	12.49	12.55
4371	NASDAQ	UBCP	Mon, Oct 23, 2017	12.55	12.55	12.35	12.45
4370	NASDAQ	UBCP	Fri, Oct 20, 2017	12.20	12.20	12.20	12.20
4369	NASDAQ	UBCP	Thu, Oct 19, 2017	12.65	12.65	12.20	12.20
4368	NASDAQ	UBCP	Wed, Oct 18, 2017	12.50	12.50	12.34	12.34
4367	NASDAQ	UBCP	Tue, Oct 17, 2017	12.56	12.56	12.45	12.50
4366	NASDAQ	UBCP	Mon, Oct 16, 2017	12.20	12.60	12.20	12.45
4365	NASDAQ	UBCP	Fri, Oct 13, 2017	0.00	0.00	0.00	12.40
4364	NASDAQ	UBCP	Thu, Oct 12, 2017	12.40	12.45	12.40	12.40
4363	NASDAQ	UBCP	Wed, Oct 11, 2017	12.50	12.50	12.50	12.50
4362	NASDAQ	UBCP	Tue, Oct 10, 2017	12.10	12.50	12.10	12.10
4361	NASDAQ	UBCP	Mon, Oct 9, 2017	0.00	0.00	0.00	12.40
4360	NASDAQ	UBCP	Fri, Oct 6, 2017	12.55	12.55	12.40	12.40
4359	NASDAQ	UBCP	Thu, Oct 5, 2017	12.70	12.70	12.25	12.30
4358	NASDAQ	UBCP	Wed, Oct 4, 2017	12.20	12.85	12.20	12.85
4357	NASDAQ	UBCP	Tue, Oct 3, 2017	12.00	12.15	11.85	12.00
4356	NASDAQ	UBCP	Mon, Oct 2, 2017	11.88	12.05	11.81	12.00
4355	NASDAQ	UBCP	Fri, Sep 29, 2017	11.95	12.00	11.95	12.00
4354	NASDAQ	UBCP	Thu, Sep 28, 2017	11.85	12.05	11.80	11.80
4353	NASDAQ	UBCP	Wed, Sep 27, 2017	12.00	12.15	11.65	12.00
4352	NASDAQ	UBCP	Tue, Sep 26, 2017	11.90	11.90	11.90	11.90
4351	NASDAQ	UBCP	Mon, Sep 25, 2017	11.85	11.90	11.85	11.90
4350	NASDAQ	UBCP	Fri, Sep 22, 2017	11.80	11.95	11.80	11.95
4349	NASDAQ	UBCP	Thu, Sep 21, 2017	11.85	11.85	11.70	11.70
4348	NASDAQ	UBCP	Wed, Sep 20, 2017	11.80	11.80	11.75	11.75
4347	NASDAQ	UBCP	Tue, Sep 19, 2017	11.60	11.80	11.60	11.66
4346	NASDAQ	UBCP	Mon, Sep 18, 2017	11.75	11.75	11.60	11.65
4345	NASDAQ	UBCP	Fri, Sep 15, 2017	11.70	11.70	11.65	11.65
4344	NASDAQ	UBCP	Thu, Sep 14, 2017	11.70	11.80	11.60	11.70
4343	NASDAQ	UBCP	Wed, Sep 13, 2017	11.80	11.80	11.70	11.80
4342	NASDAQ	UBCP	Tue, Sep 12, 2017	12.15	12.15	11.75	11.80
4341	NASDAQ	UBCP	Mon, Sep 11, 2017	11.85	12.10	11.85	11.93
4340	NASDAQ	UBCP	Fri, Sep 8, 2017	11.95	12.05	11.95	12.05
4339	NASDAQ	UBCP	Thu, Sep 7, 2017	11.93	12.10	11.93	12.10
4338	NASDAQ	UBCP	Wed, Sep 6, 2017	12.00	12.10	12.00	12.10
4337	NASDAQ	UBCP	Tue, Sep 5, 2017	11.85	12.00	11.85	12.00
4336	NASDAQ	UBCP	Fri, Sep 1, 2017	11.85	11.85	11.85	11.85
4335	NASDAQ	UBCP	Thu, Aug 31, 2017	12.00	12.00	11.90	11.90
4334	NASDAQ	UBCP	Wed, Aug 30, 2017	11.85	11.95	11.85	11.85
4333	NASDAQ	UBCP	Tue, Aug 29, 2017	11.87	12.00	11.85	11.95
4332	NASDAQ	UBCP	Mon, Aug 28, 2017	12.00	12.00	11.90	11.90
4331	NASDAQ	UBCP	Fri, Aug 25, 2017	11.75	11.82	11.75	11.82
4330	NASDAQ	UBCP	Thu, Aug 24, 2017	11.75	11.81	11.75	11.81
4329	NASDAQ	UBCP	Wed, Aug 23, 2017	12.00	12.00	11.75	11.75
4328	NASDAQ	UBCP	Tue, Aug 22, 2017	11.85	11.91	11.85	11.91
4327	NASDAQ	UBCP	Mon, Aug 21, 2017	11.95	12.00	11.65	11.80
4326	NASDAQ	UBCP	Fri, Aug 18, 2017	11.70	12.00	11.70	12.00
4325	NASDAQ	UBCP	Thu, Aug 17, 2017	11.72	11.72	11.68	11.68
4324	NASDAQ	UBCP	Wed, Aug 16, 2017	11.73	11.73	11.55	11.55
4323	NASDAQ	UBCP	Tue, Aug 15, 2017	11.70	11.70	11.70	11.70
4322	NASDAQ	UBCP	Mon, Aug 14, 2017	11.60	11.70	11.60	11.70
4321	NASDAQ	UBCP	Fri, Aug 11, 2017	11.55	11.55	11.55	11.55
4320	NASDAQ	UBCP	Thu, Aug 10, 2017	11.60	11.62	11.60	11.62
4319	NASDAQ	UBCP	Wed, Aug 9, 2017	11.65	11.75	11.65	11.75
4318	NASDAQ	UBCP	Tue, Aug 8, 2017	11.80	11.83	11.75	11.75
4317	NASDAQ	UBCP	Mon, Aug 7, 2017	11.85	11.85	11.70	11.70
4316	NASDAQ	UBCP	Fri, Aug 4, 2017	0.00	0.00	0.00	11.85
4315	NASDAQ	UBCP	Thu, Aug 3, 2017	11.85	11.86	11.85	11.85
4314	NASDAQ	UBCP	Wed, Aug 2, 2017	12.00	12.00	12.00	12.00
4313	NASDAQ	UBCP	Tue, Aug 1, 2017	0.00	0.00	0.00	12.00
4312	NASDAQ	UBCP	Mon, Jul 31, 2017	11.85	12.00	11.85	12.00
4311	NASDAQ	UBCP	Fri, Jul 28, 2017	0.00	0.00	0.00	11.86
4310	NASDAQ	UBCP	Thu, Jul 27, 2017	0.00	0.00	0.00	11.86
4309	NASDAQ	UBCP	Wed, Jul 26, 2017	11.85	11.86	11.85	11.86
4308	NASDAQ	UBCP	Tue, Jul 25, 2017	12.00	12.00	11.90	11.90
4307	NASDAQ	UBCP	Mon, Jul 24, 2017	12.00	12.00	11.95	11.95
4306	NASDAQ	UBCP	Fri, Jul 21, 2017	11.90	11.90	11.90	11.90
4305	NASDAQ	UBCP	Thu, Jul 20, 2017	11.83	11.83	11.83	11.83
4304	NASDAQ	UBCP	Wed, Jul 19, 2017	11.60	11.60	11.60	11.60
4303	NASDAQ	UBCP	Tue, Jul 18, 2017	11.60	12.00	11.60	11.75
4302	NASDAQ	UBCP	Mon, Jul 17, 2017	11.96	11.96	11.60	11.92
4301	NASDAQ	UBCP	Fri, Jul 14, 2017	11.95	12.00	11.95	12.00
4300	NASDAQ	UBCP	Thu, Jul 13, 2017	11.95	11.98	11.95	11.98
4299	NASDAQ	UBCP	Wed, Jul 12, 2017	12.00	12.00	11.95	11.95
4298	NASDAQ	UBCP	Tue, Jul 11, 2017	11.85	12.00	11.85	11.95
4297	NASDAQ	UBCP	Mon, Jul 10, 2017	11.90	11.95	11.90	11.90
4296	NASDAQ	UBCP	Fri, Jul 7, 2017	11.69	11.69	11.69	11.69
4295	NASDAQ	UBCP	Thu, Jul 6, 2017	11.85	11.85	11.85	11.85
4294	NASDAQ	UBCP	Wed, Jul 5, 2017	12.25	12.25	11.70	11.70
4293	NASDAQ	UBCP	Mon, Jul 3, 2017	0.00	0.00	0.00	12.20
4292	NASDAQ	UBCP	Fri, Jun 30, 2017	11.65	12.20	11.65	12.20
4291	NASDAQ	UBCP	Thu, Jun 29, 2017	11.98	12.00	11.78	11.78
4290	NASDAQ	UBCP	Wed, Jun 28, 2017	12.00	12.00	11.55	12.00
4289	NASDAQ	UBCP	Tue, Jun 27, 2017	11.58	11.58	11.58	11.58
4288	NASDAQ	UBCP	Mon, Jun 26, 2017	11.84	11.84	11.84	11.84
4287	NASDAQ	UBCP	Fri, Jun 23, 2017	11.88	11.90	11.88	11.90
4286	NASDAQ	UBCP	Thu, Jun 22, 2017	11.75	12.00	11.75	11.95
4285	NASDAQ	UBCP	Wed, Jun 21, 2017	12.00	12.00	11.60	12.00
4284	NASDAQ	UBCP	Tue, Jun 20, 2017	12.00	12.00	11.85	11.89
4283	NASDAQ	UBCP	Mon, Jun 19, 2017	11.80	12.00	11.50	11.90
4282	NASDAQ	UBCP	Fri, Jun 16, 2017	11.55	11.72	11.55	11.72
4281	NASDAQ	UBCP	Thu, Jun 15, 2017	11.55	11.95	11.55	11.95
4280	NASDAQ	UBCP	Wed, Jun 14, 2017	11.64	11.64	11.39	11.39
4279	NASDAQ	UBCP	Tue, Jun 13, 2017	11.46	11.55	11.35	11.35
4278	NASDAQ	UBCP	Mon, Jun 12, 2017	0.00	0.00	0.00	11.35
4277	NASDAQ	UBCP	Fri, Jun 9, 2017	11.55	11.70	11.35	11.35
4276	NASDAQ	UBCP	Thu, Jun 8, 2017	11.73	11.73	11.73	11.73
4275	NASDAQ	UBCP	Wed, Jun 7, 2017	11.54	11.80	11.54	11.60
4274	NASDAQ	UBCP	Tue, Jun 6, 2017	11.80	12.00	11.80	11.90
4273	NASDAQ	UBCP	Mon, Jun 5, 2017	11.85	11.85	11.33	11.60
4272	NASDAQ	UBCP	Fri, Jun 2, 2017	11.85	11.85	11.85	11.85
4271	NASDAQ	UBCP	Thu, Jun 1, 2017	11.95	11.95	11.80	11.85
4270	NASDAQ	UBCP	Wed, May 31, 2017	11.85	11.95	11.75	11.95
4269	NASDAQ	UBCP	Tue, May 30, 2017	11.90	11.95	11.90	11.90
4268	NASDAQ	UBCP	Fri, May 26, 2017	11.95	11.95	11.83	11.83
4267	NASDAQ	UBCP	Thu, May 25, 2017	11.95	11.96	11.75	11.80
4266	NASDAQ	UBCP	Wed, May 24, 2017	0.00	0.00	0.00	12.00
4265	NASDAQ	UBCP	Tue, May 23, 2017	12.00	12.00	11.98	12.00
4264	NASDAQ	UBCP	Mon, May 22, 2017	11.95	11.97	11.95	11.97
4263	NASDAQ	UBCP	Fri, May 19, 2017	11.95	11.95	11.95	11.95
4262	NASDAQ	UBCP	Thu, May 18, 2017	0.00	0.00	0.00	11.95
4261	NASDAQ	UBCP	Wed, May 17, 2017	11.95	11.97	11.95	11.95
4260	NASDAQ	UBCP	Tue, May 16, 2017	11.95	12.00	11.95	11.95
4259	NASDAQ	UBCP	Mon, May 15, 2017	11.95	12.10	11.95	12.05
4258	NASDAQ	UBCP	Fri, May 12, 2017	11.95	11.95	11.95	11.95
4257	NASDAQ	UBCP	Thu, May 11, 2017	0.00	0.00	0.00	12.00
4256	NASDAQ	UBCP	Wed, May 10, 2017	12.10	12.10	12.00	12.00
4255	NASDAQ	UBCP	Tue, May 9, 2017	12.10	12.10	12.00	12.00
4254	NASDAQ	UBCP	Mon, May 8, 2017	11.95	11.95	11.95	11.95
4253	NASDAQ	UBCP	Fri, May 5, 2017	11.75	11.95	11.75	11.95
4252	NASDAQ	UBCP	Thu, May 4, 2017	12.00	12.00	11.77	11.77
4251	NASDAQ	UBCP	Wed, May 3, 2017	11.75	11.95	11.75	11.95
4250	NASDAQ	UBCP	Tue, May 2, 2017	11.75	12.00	11.75	12.00
4249	NASDAQ	UBCP	Mon, May 1, 2017	11.95	11.95	11.45	11.75
4248	NASDAQ	UBCP	Fri, Apr 28, 2017	11.98	11.98	11.80	11.87
4247	NASDAQ	UBCP	Thu, Apr 27, 2017	11.95	12.00	11.90	12.00
4246	NASDAQ	UBCP	Wed, Apr 26, 2017	11.88	11.95	11.75	11.95
4245	NASDAQ	UBCP	Tue, Apr 25, 2017	11.84	11.85	11.70	11.85
4244	NASDAQ	UBCP	Mon, Apr 24, 2017	11.73	12.00	11.73	11.80
4243	NASDAQ	UBCP	Fri, Apr 21, 2017	11.80	11.80	11.71	11.71
4242	NASDAQ	UBCP	Thu, Apr 20, 2017	11.70	11.90	11.60	11.75
4241	NASDAQ	UBCP	Wed, Apr 19, 2017	11.65	11.93	11.65	11.70
4240	NASDAQ	UBCP	Tue, Apr 18, 2017	11.70	11.86	11.46	11.60
4239	NASDAQ	UBCP	Mon, Apr 17, 2017	11.85	12.00	11.40	12.00
4238	NASDAQ	UBCP	Thu, Apr 13, 2017	12.00	12.00	11.90	11.90
4237	NASDAQ	UBCP	Wed, Apr 12, 2017	11.90	12.13	11.76	11.85
4236	NASDAQ	UBCP	Tue, Apr 11, 2017	12.15	12.15	11.95	12.00
4235	NASDAQ	UBCP	Mon, Apr 10, 2017	12.10	12.10	12.00	12.00
4234	NASDAQ	UBCP	Fri, Apr 7, 2017	11.85	12.04	11.80	12.00
4233	NASDAQ	UBCP	Thu, Apr 6, 2017	12.00	12.05	12.00	12.00
4232	NASDAQ	UBCP	Wed, Apr 5, 2017	12.00	12.35	12.00	12.00
4231	NASDAQ	UBCP	Tue, Apr 4, 2017	12.40	12.40	11.90	11.90
4230	NASDAQ	UBCP	Mon, Apr 3, 2017	12.30	12.41	12.25	12.25
4229	NASDAQ	UBCP	Fri, Mar 31, 2017	12.15	12.35	11.41	12.30
4228	NASDAQ	UBCP	Thu, Mar 30, 2017	12.65	12.65	12.65	12.65
4227	NASDAQ	UBCP	Wed, Mar 29, 2017	12.38	12.65	12.38	12.65
4226	NASDAQ	UBCP	Tue, Mar 28, 2017	12.30	12.60	12.30	12.55
4225	NASDAQ	UBCP	Mon, Mar 27, 2017	12.50	12.50	12.45	12.45
4224	NASDAQ	UBCP	Fri, Mar 24, 2017	12.35	12.47	12.35	12.47
4223	NASDAQ	UBCP	Thu, Mar 23, 2017	12.40	12.50	12.40	12.45
4222	NASDAQ	UBCP	Wed, Mar 22, 2017	12.10	12.40	11.50	12.40
4221	NASDAQ	UBCP	Tue, Mar 21, 2017	12.60	12.60	11.70	12.25
4220	NASDAQ	UBCP	Mon, Mar 20, 2017	12.05	12.55	12.05	12.50
4219	NASDAQ	UBCP	Fri, Mar 17, 2017	11.60	12.10	11.55	12.00
4218	NASDAQ	UBCP	Thu, Mar 16, 2017	12.15	12.15	10.20	11.74
4217	NASDAQ	UBCP	Wed, Mar 15, 2017	12.20	12.55	12.10	12.15
4216	NASDAQ	UBCP	Tue, Mar 14, 2017	12.55	12.60	12.45	12.45
4215	NASDAQ	UBCP	Mon, Mar 13, 2017	12.65	12.70	12.55	12.55
4214	NASDAQ	UBCP	Fri, Mar 10, 2017	12.46	12.65	12.45	12.55
4213	NASDAQ	UBCP	Thu, Mar 9, 2017	12.50	12.50	12.48	12.50
4212	NASDAQ	UBCP	Wed, Mar 8, 2017	12.60	12.65	12.60	12.65
4211	NASDAQ	UBCP	Tue, Mar 7, 2017	12.63	12.63	12.60	12.63
4210	NASDAQ	UBCP	Mon, Mar 6, 2017	12.63	12.65	12.63	12.65
4209	NASDAQ	UBCP	Fri, Mar 3, 2017	12.60	12.66	12.60	12.66
4208	NASDAQ	UBCP	Thu, Mar 2, 2017	12.65	12.65	12.62	12.65
4207	NASDAQ	UBCP	Wed, Mar 1, 2017	12.70	12.70	12.60	12.64
4206	NASDAQ	UBCP	Tue, Feb 28, 2017	12.60	12.60	12.60	12.60
4205	NASDAQ	UBCP	Mon, Feb 27, 2017	12.65	12.65	12.60	12.65
4204	NASDAQ	UBCP	Fri, Feb 24, 2017	12.65	12.68	12.65	12.68
4203	NASDAQ	UBCP	Thu, Feb 23, 2017	12.65	12.65	12.60	12.65
4202	NASDAQ	UBCP	Wed, Feb 22, 2017	12.70	12.80	12.60	12.80
4201	NASDAQ	UBCP	Tue, Feb 21, 2017	12.60	12.80	12.60	12.78
4200	NASDAQ	UBCP	Fri, Feb 17, 2017	12.75	12.75	12.60	12.60
4199	NASDAQ	UBCP	Thu, Feb 16, 2017	12.75	12.80	12.61	12.65
4198	NASDAQ	UBCP	Wed, Feb 15, 2017	12.75	12.75	12.68	12.68
4197	NASDAQ	UBCP	Tue, Feb 14, 2017	12.80	12.80	12.80	12.80
4196	NASDAQ	UBCP	Mon, Feb 13, 2017	12.70	12.70	12.70	12.70
4195	NASDAQ	UBCP	Fri, Feb 10, 2017	12.80	12.80	12.70	12.75
4194	NASDAQ	UBCP	Thu, Feb 9, 2017	12.70	12.80	12.68	12.68
4193	NASDAQ	UBCP	Wed, Feb 8, 2017	12.70	12.70	12.70	12.70
4192	NASDAQ	UBCP	Tue, Feb 7, 2017	12.70	12.70	12.68	12.70
4191	NASDAQ	UBCP	Mon, Feb 6, 2017	12.66	12.70	12.63	12.63
4190	NASDAQ	UBCP	Fri, Feb 3, 2017	12.65	12.70	12.60	12.70
4189	NASDAQ	UBCP	Thu, Feb 2, 2017	12.60	12.70	12.60	12.62
4188	NASDAQ	UBCP	Wed, Feb 1, 2017	12.70	12.70	12.50	12.55
4187	NASDAQ	UBCP	Tue, Jan 31, 2017	12.50	12.65	12.50	12.50
4186	NASDAQ	UBCP	Mon, Jan 30, 2017	12.70	12.70	12.50	12.50
4185	NASDAQ	UBCP	Fri, Jan 27, 2017	12.60	12.70	12.60	12.70
4184	NASDAQ	UBCP	Thu, Jan 26, 2017	12.75	12.75	12.60	12.65
4183	NASDAQ	UBCP	Wed, Jan 25, 2017	12.67	12.75	12.67	12.72
4182	NASDAQ	UBCP	Tue, Jan 24, 2017	12.85	12.85	12.65	12.65
4181	NASDAQ	UBCP	Mon, Jan 23, 2017	12.70	12.85	12.68	12.70
4180	NASDAQ	UBCP	Fri, Jan 20, 2017	12.65	12.65	12.65	12.65
4179	NASDAQ	UBCP	Thu, Jan 19, 2017	12.55	12.65	12.55	12.60
4178	NASDAQ	UBCP	Wed, Jan 18, 2017	12.65	12.80	12.55	12.65
4177	NASDAQ	UBCP	Tue, Jan 17, 2017	13.45	13.45	12.60	12.80
4176	NASDAQ	UBCP	Fri, Jan 13, 2017	13.45	13.45	13.11	13.45
4175	NASDAQ	UBCP	Thu, Jan 12, 2017	13.26	13.30	13.13	13.30
4174	NASDAQ	UBCP	Wed, Jan 11, 2017	13.38	13.38	13.38	13.38
4173	NASDAQ	UBCP	Tue, Jan 10, 2017	13.33	13.45	13.33	13.45
4172	NASDAQ	UBCP	Mon, Jan 9, 2017	13.05	13.41	13.00	13.40
4171	NASDAQ	UBCP	Fri, Jan 6, 2017	13.35	13.35	13.13	13.21
4170	NASDAQ	UBCP	Thu, Jan 5, 2017	13.45	13.45	13.19	13.19
4169	NASDAQ	UBCP	Wed, Jan 4, 2017	13.45	13.45	13.25	13.35
4168	NASDAQ	UBCP	Tue, Jan 3, 2017	13.35	13.35	13.35	13.35
4167	NASDAQ	UBCP	Fri, Dec 30, 2016	13.50	13.50	13.25	13.50
4166	NASDAQ	UBCP	Thu, Dec 29, 2016	13.50	13.50	13.42	13.42
4165	NASDAQ	UBCP	Wed, Dec 28, 2016	13.50	13.50	13.45	13.45
4164	NASDAQ	UBCP	Tue, Dec 27, 2016	13.50	13.50	13.32	13.50
4163	NASDAQ	UBCP	Fri, Dec 23, 2016	13.01	13.50	13.01	13.50
4162	NASDAQ	UBCP	Thu, Dec 22, 2016	13.45	13.50	13.10	13.50
4161	NASDAQ	UBCP	Wed, Dec 21, 2016	13.30	13.45	13.30	13.45
4160	NASDAQ	UBCP	Tue, Dec 20, 2016	12.90	13.30	12.90	13.25
4159	NASDAQ	UBCP	Mon, Dec 19, 2016	12.75	12.81	12.68	12.75
4158	NASDAQ	UBCP	Fri, Dec 16, 2016	13.10	13.10	12.70	12.75
4157	NASDAQ	UBCP	Thu, Dec 15, 2016	12.80	13.10	12.80	13.10
4156	NASDAQ	UBCP	Wed, Dec 14, 2016	13.00	13.30	12.70	12.75
4155	NASDAQ	UBCP	Tue, Dec 13, 2016	12.65	13.40	12.65	13.30
4154	NASDAQ	UBCP	Mon, Dec 12, 2016	12.86	12.86	12.57	12.65
4153	NASDAQ	UBCP	Fri, Dec 9, 2016	12.60	13.02	12.55	12.75
4152	NASDAQ	UBCP	Thu, Dec 8, 2016	13.15	13.50	12.45	12.90
4151	NASDAQ	UBCP	Wed, Dec 7, 2016	15.25	15.25	12.15	13.30
4150	NASDAQ	UBCP	Tue, Dec 6, 2016	12.50	12.80	12.45	12.70
4149	NASDAQ	UBCP	Mon, Dec 5, 2016	12.50	12.50	12.25	12.30
4148	NASDAQ	UBCP	Fri, Dec 2, 2016	12.30	12.50	12.15	12.45
4147	NASDAQ	UBCP	Thu, Dec 1, 2016	12.10	12.35	11.81	12.20
4146	NASDAQ	UBCP	Wed, Nov 30, 2016	12.20	12.25	12.15	12.20
4145	NASDAQ	UBCP	Tue, Nov 29, 2016	12.21	12.38	12.16	12.20
4144	NASDAQ	UBCP	Mon, Nov 28, 2016	12.50	12.50	12.15	12.20
4143	NASDAQ	UBCP	Fri, Nov 25, 2016	12.40	12.40	12.10	12.10
4142	NASDAQ	UBCP	Wed, Nov 23, 2016	11.85	12.40	11.84	12.25
4141	NASDAQ	UBCP	Tue, Nov 22, 2016	11.35	11.90	11.35	11.80
4140	NASDAQ	UBCP	Mon, Nov 21, 2016	11.35	11.35	11.05	11.33
4139	NASDAQ	UBCP	Fri, Nov 18, 2016	11.05	11.35	11.05	11.35
4138	NASDAQ	UBCP	Thu, Nov 17, 2016	10.80	11.01	10.80	11.01
4137	NASDAQ	UBCP	Wed, Nov 16, 2016	11.25	11.25	10.57	10.80
4136	NASDAQ	UBCP	Tue, Nov 15, 2016	10.85	11.25	10.70	11.15
4135	NASDAQ	UBCP	Mon, Nov 14, 2016	11.10	11.10	10.95	10.95
4134	NASDAQ	UBCP	Fri, Nov 11, 2016	10.65	10.90	10.65	10.90
4133	NASDAQ	UBCP	Thu, Nov 10, 2016	10.50	10.62	10.50	10.62
4132	NASDAQ	UBCP	Wed, Nov 9, 2016	10.65	10.75	10.65	10.75
4131	NASDAQ	UBCP	Tue, Nov 8, 2016	10.75	10.75	10.75	10.75
4130	NASDAQ	UBCP	Mon, Nov 7, 2016	10.51	10.54	10.50	10.54
4129	NASDAQ	UBCP	Fri, Nov 4, 2016	10.50	10.75	10.45	10.45
4128	NASDAQ	UBCP	Thu, Nov 3, 2016	0.00	0.00	0.00	10.70
4127	NASDAQ	UBCP	Wed, Nov 2, 2016	0.00	0.00	0.00	10.70
4126	NASDAQ	UBCP	Tue, Nov 1, 2016	0.00	0.00	0.00	10.70
4125	NASDAQ	UBCP	Mon, Oct 31, 2016	10.88	10.90	10.70	10.70
4124	NASDAQ	UBCP	Fri, Oct 28, 2016	10.83	10.83	10.64	10.64
4123	NASDAQ	UBCP	Thu, Oct 27, 2016	10.80	10.80	10.80	10.80
4122	NASDAQ	UBCP	Tue, Oct 25, 2016	10.50	10.60	10.45	10.45
4121	NASDAQ	UBCP	Mon, Oct 24, 2016	10.73	10.73	10.55	10.55
4120	NASDAQ	UBCP	Fri, Oct 21, 2016	11.00	11.00	10.60	10.60
4119	NASDAQ	UBCP	Thu, Oct 20, 2016	11.00	11.00	11.00	11.00
4118	NASDAQ	UBCP	Wed, Oct 19, 2016	10.74	10.74	10.74	10.74
4117	NASDAQ	UBCP	Tue, Oct 18, 2016	10.76	10.76	10.40	10.50
4116	NASDAQ	UBCP	Mon, Oct 17, 2016	10.48	10.82	10.35	10.82
4115	NASDAQ	UBCP	Fri, Oct 14, 2016	11.12	11.12	10.93	10.93
4114	NASDAQ	UBCP	Thu, Oct 13, 2016	10.56	11.10	10.56	10.85
4113	NASDAQ	UBCP	Wed, Oct 12, 2016	10.77	10.77	10.77	10.77
4112	NASDAQ	UBCP	Tue, Oct 11, 2016	0.00	0.00	0.00	10.86
4111	NASDAQ	UBCP	Mon, Oct 10, 2016	10.86	10.86	10.86	10.86
4110	NASDAQ	UBCP	Fri, Oct 7, 2016	11.01	11.01	10.86	11.00
4109	NASDAQ	UBCP	Thu, Oct 6, 2016	10.94	11.09	10.71	10.86
4108	NASDAQ	UBCP	Wed, Oct 5, 2016	0.00	0.00	0.00	10.95
4107	NASDAQ	UBCP	Tue, Oct 4, 2016	10.67	11.10	10.55	10.95
4106	NASDAQ	UBCP	Mon, Oct 3, 2016	11.13	11.13	10.75	10.80
4105	NASDAQ	UBCP	Fri, Sep 30, 2016	10.91	10.91	10.88	10.88
4104	NASDAQ	UBCP	Thu, Sep 29, 2016	10.99	10.99	10.90	10.90
4103	NASDAQ	UBCP	Wed, Sep 28, 2016	11.25	11.25	11.07	11.11
4102	NASDAQ	UBCP	Tue, Sep 27, 2016	11.13	11.15	10.95	11.15
4101	NASDAQ	UBCP	Mon, Sep 26, 2016	10.92	11.30	10.90	11.17
4100	NASDAQ	UBCP	Fri, Sep 23, 2016	11.15	11.20	10.75	10.75
4099	NASDAQ	UBCP	Thu, Sep 22, 2016	11.04	11.08	10.91	10.91
4098	NASDAQ	UBCP	Wed, Sep 21, 2016	10.91	11.19	10.85	10.90
4097	NASDAQ	UBCP	Tue, Sep 20, 2016	10.75	10.99	10.65	10.80
4096	NASDAQ	UBCP	Mon, Sep 19, 2016	11.29	11.29	10.56	10.75
4095	NASDAQ	UBCP	Fri, Sep 16, 2016	10.89	11.30	10.66	11.30
4094	NASDAQ	UBCP	Thu, Sep 15, 2016	10.88	10.88	10.51	10.78
4093	NASDAQ	UBCP	Wed, Sep 14, 2016	10.76	10.90	10.72	10.72
4092	NASDAQ	UBCP	Tue, Sep 13, 2016	10.65	10.65	10.65	10.65
4091	NASDAQ	UBCP	Mon, Sep 12, 2016	10.65	10.94	10.55	10.89
4090	NASDAQ	UBCP	Fri, Sep 9, 2016	10.65	10.83	10.47	10.80
4089	NASDAQ	UBCP	Thu, Sep 8, 2016	10.52	10.80	10.52	10.80
4088	NASDAQ	UBCP	Wed, Sep 7, 2016	10.38	11.20	10.38	10.50
4087	NASDAQ	UBCP	Tue, Sep 6, 2016	10.99	11.25	10.40	10.50
4086	NASDAQ	UBCP	Fri, Sep 2, 2016	10.75	11.35	10.75	10.86
4085	NASDAQ	UBCP	Thu, Sep 1, 2016	10.15	11.23	10.12	10.45
4084	NASDAQ	UBCP	Wed, Aug 31, 2016	10.07	10.14	10.07	10.14
4083	NASDAQ	UBCP	Tue, Aug 30, 2016	10.15	10.15	10.05	10.07
4082	NASDAQ	UBCP	Mon, Aug 29, 2016	10.09	10.15	10.09	10.14
4081	NASDAQ	UBCP	Fri, Aug 26, 2016	9.99	9.99	9.99	9.99
4080	NASDAQ	UBCP	Thu, Aug 25, 2016	10.17	10.18	10.00	10.10
4079	NASDAQ	UBCP	Wed, Aug 24, 2016	10.10	10.24	10.09	10.18
4078	NASDAQ	UBCP	Tue, Aug 23, 2016	9.90	10.19	9.90	10.09
4077	NASDAQ	UBCP	Mon, Aug 22, 2016	10.00	10.00	9.96	10.00
4076	NASDAQ	UBCP	Fri, Aug 19, 2016	10.00	10.00	9.95	9.97
4075	NASDAQ	UBCP	Thu, Aug 18, 2016	9.95	9.95	9.95	9.95
4074	NASDAQ	UBCP	Wed, Aug 17, 2016	9.95	9.95	9.92	9.92
4073	NASDAQ	UBCP	Tue, Aug 16, 2016	9.85	10.00	9.85	9.94
4072	NASDAQ	UBCP	Mon, Aug 15, 2016	10.00	10.00	10.00	10.00
4071	NASDAQ	UBCP	Fri, Aug 12, 2016	10.00	10.00	10.00	10.00
4070	NASDAQ	UBCP	Thu, Aug 11, 2016	9.94	9.94	9.94	9.94
4069	NASDAQ	UBCP	Wed, Aug 10, 2016	9.97	9.97	9.97	9.97
4068	NASDAQ	UBCP	Tue, Aug 9, 2016	9.98	9.98	9.93	9.93
4067	NASDAQ	UBCP	Mon, Aug 8, 2016	9.91	9.91	9.91	9.91
4066	NASDAQ	UBCP	Fri, Aug 5, 2016	9.92	10.06	9.92	9.95
4065	NASDAQ	UBCP	Thu, Aug 4, 2016	10.14	10.14	9.86	9.91
4064	NASDAQ	UBCP	Wed, Aug 3, 2016	10.12	10.12	10.07	10.07
4063	NASDAQ	UBCP	Tue, Aug 2, 2016	10.15	10.15	10.00	10.00
4062	NASDAQ	UBCP	Mon, Aug 1, 2016	10.00	10.00	10.00	10.00
4061	NASDAQ	UBCP	Fri, Jul 29, 2016	10.00	10.17	10.00	10.09
4060	NASDAQ	UBCP	Thu, Jul 28, 2016	9.88	10.00	9.88	10.00
4059	NASDAQ	UBCP	Wed, Jul 27, 2016	10.00	10.00	9.93	9.95
4058	NASDAQ	UBCP	Tue, Jul 26, 2016	10.23	10.23	9.93	9.97
4057	NASDAQ	UBCP	Mon, Jul 25, 2016	9.90	10.25	9.85	10.22
4056	NASDAQ	UBCP	Fri, Jul 22, 2016	9.92	9.92	9.92	9.92
4055	NASDAQ	UBCP	Thu, Jul 21, 2016	9.92	9.92	9.92	9.92
4054	NASDAQ	UBCP	Wed, Jul 20, 2016	9.84	9.84	9.84	9.84
4053	NASDAQ	UBCP	Tue, Jul 19, 2016	9.79	9.79	9.79	9.79
4052	NASDAQ	UBCP	Mon, Jul 18, 2016	9.77	9.77	9.77	9.77
4051	NASDAQ	UBCP	Fri, Jul 15, 2016	9.94	9.94	9.75	9.78
4050	NASDAQ	UBCP	Thu, Jul 14, 2016	9.82	9.82	9.82	9.82
4049	NASDAQ	UBCP	Wed, Jul 13, 2016	9.77	9.82	9.77	9.82
4048	NASDAQ	UBCP	Tue, Jul 12, 2016	9.94	9.94	9.94	9.94
4047	NASDAQ	UBCP	Mon, Jul 11, 2016	9.83	9.83	9.83	9.83
4046	NASDAQ	UBCP	Fri, Jul 8, 2016	9.86	9.93	9.86	9.93
4045	NASDAQ	UBCP	Thu, Jul 7, 2016	9.80	9.86	9.77	9.84
4044	NASDAQ	UBCP	Wed, Jul 6, 2016	9.81	9.93	9.81	9.93
4043	NASDAQ	UBCP	Tue, Jul 5, 2016	9.78	9.85	9.76	9.85
4042	NASDAQ	UBCP	Fri, Jul 1, 2016	9.84	9.84	9.84	9.84
4041	NASDAQ	UBCP	Thu, Jun 30, 2016	9.90	9.95	9.77	9.77
4040	NASDAQ	UBCP	Wed, Jun 29, 2016	9.90	9.94	9.90	9.94
4039	NASDAQ	UBCP	Tue, Jun 28, 2016	9.79	9.81	9.79	9.81
4038	NASDAQ	UBCP	Mon, Jun 27, 2016	10.00	10.00	9.77	9.92
4037	NASDAQ	UBCP	Fri, Jun 24, 2016	9.97	10.00	9.64	9.90
4036	NASDAQ	UBCP	Thu, Jun 23, 2016	9.91	9.97	9.90	9.90
4035	NASDAQ	UBCP	Wed, Jun 22, 2016	9.99	10.00	9.99	10.00
4034	NASDAQ	UBCP	Tue, Jun 21, 2016	9.92	9.95	9.81	9.81
4033	NASDAQ	UBCP	Mon, Jun 20, 2016	9.90	9.95	9.75	9.75
4032	NASDAQ	UBCP	Fri, Jun 17, 2016	9.89	9.89	9.65	9.84
4031	NASDAQ	UBCP	Thu, Jun 16, 2016	9.80	9.80	9.69	9.80
4030	NASDAQ	UBCP	Wed, Jun 15, 2016	9.80	9.80	9.55	9.55
4029	NASDAQ	UBCP	Tue, Jun 14, 2016	9.50	9.86	9.50	9.80
4028	NASDAQ	UBCP	Mon, Jun 13, 2016	9.68	9.70	9.52	9.57
4027	NASDAQ	UBCP	Fri, Jun 10, 2016	9.75	9.75	9.57	9.75
4026	NASDAQ	UBCP	Thu, Jun 9, 2016	9.95	9.95	9.61	9.75
4025	NASDAQ	UBCP	Wed, Jun 8, 2016	9.91	9.92	9.91	9.91
4024	NASDAQ	UBCP	Tue, Jun 7, 2016	9.95	9.95	9.81	9.94
4023	NASDAQ	UBCP	Mon, Jun 6, 2016	9.90	9.92	9.76	9.92
4022	NASDAQ	UBCP	Fri, Jun 3, 2016	9.89	9.92	9.89	9.90
4021	NASDAQ	UBCP	Thu, Jun 2, 2016	9.92	10.00	9.89	9.89
4020	NASDAQ	UBCP	Wed, Jun 1, 2016	9.92	9.92	9.86	9.92
4019	NASDAQ	UBCP	Tue, May 31, 2016	9.85	9.88	9.84	9.88
4018	NASDAQ	UBCP	Fri, May 27, 2016	9.74	9.74	9.70	9.74
4017	NASDAQ	UBCP	Thu, May 26, 2016	9.70	9.70	9.70	9.70
4016	NASDAQ	UBCP	Wed, May 25, 2016	9.75	9.75	9.60	9.60
4015	NASDAQ	UBCP	Tue, May 24, 2016	9.58	9.69	9.58	9.62
4014	NASDAQ	UBCP	Mon, May 23, 2016	9.33	9.71	9.33	9.37
4013	NASDAQ	UBCP	Fri, May 20, 2016	9.56	9.75	9.33	9.33
4012	NASDAQ	UBCP	Thu, May 19, 2016	9.87	9.87	9.62	9.72
4011	NASDAQ	UBCP	Wed, May 18, 2016	9.87	9.87	9.23	9.33
4010	NASDAQ	UBCP	Tue, May 17, 2016	9.75	9.95	9.75	9.76
4009	NASDAQ	UBCP	Mon, May 16, 2016	9.75	9.75	9.70	9.75
4008	NASDAQ	UBCP	Fri, May 13, 2016	9.82	9.82	9.75	9.75
4007	NASDAQ	UBCP	Thu, May 12, 2016	9.82	9.89	9.66	9.66
4006	NASDAQ	UBCP	Wed, May 11, 2016	9.75	9.76	9.66	9.75
4005	NASDAQ	UBCP	Tue, May 10, 2016	9.75	9.76	9.73	9.73
4004	NASDAQ	UBCP	Mon, May 9, 2016	9.65	9.65	9.65	9.65
4003	NASDAQ	UBCP	Fri, May 6, 2016	9.60	9.70	9.60	9.65
4002	NASDAQ	UBCP	Thu, May 5, 2016	9.75	9.75	9.73	9.73
4001	NASDAQ	UBCP	Wed, May 4, 2016	9.62	9.72	9.60	9.70
4000	NASDAQ	UBCP	Tue, May 3, 2016	9.66	9.75	9.60	9.60
3999	NASDAQ	UBCP	Mon, May 2, 2016	9.71	9.75	9.69	9.70
3998	NASDAQ	UBCP	Fri, Apr 29, 2016	9.60	9.73	9.60	9.61
3997	NASDAQ	UBCP	Thu, Apr 28, 2016	9.75	9.75	9.50	9.60
3996	NASDAQ	UBCP	Wed, Apr 27, 2016	9.50	9.70	9.50	9.57
3995	NASDAQ	UBCP	Tue, Apr 26, 2016	9.18	9.50	9.18	9.50
3994	NASDAQ	UBCP	Mon, Apr 25, 2016	9.18	9.61	9.18	9.51
3993	NASDAQ	UBCP	Fri, Apr 22, 2016	9.33	9.33	9.18	9.18
3992	NASDAQ	UBCP	Thu, Apr 21, 2016	9.43	9.43	9.43	9.43
3991	NASDAQ	UBCP	Wed, Apr 20, 2016	9.43	9.43	9.43	9.43
3990	NASDAQ	UBCP	Tue, Apr 19, 2016	9.31	9.31	9.31	9.31
3989	NASDAQ	UBCP	Mon, Apr 18, 2016	9.43	9.43	9.25	9.25
3988	NASDAQ	UBCP	Fri, Apr 15, 2016	9.24	9.25	9.06	9.06
3987	NASDAQ	UBCP	Thu, Apr 14, 2016	9.20	9.25	9.20	9.25
3986	NASDAQ	UBCP	Wed, Apr 13, 2016	9.11	9.44	9.11	9.18
3985	NASDAQ	UBCP	Tue, Apr 12, 2016	9.19	9.25	9.19	9.25
3984	NASDAQ	UBCP	Mon, Apr 11, 2016	9.02	9.30	9.02	9.20
3983	NASDAQ	UBCP	Fri, Apr 8, 2016	9.10	9.10	8.91	9.02
3982	NASDAQ	UBCP	Thu, Apr 7, 2016	9.25	9.25	9.16	9.16
3981	NASDAQ	UBCP	Wed, Apr 6, 2016	9.02	9.19	9.02	9.19
3980	NASDAQ	UBCP	Tue, Apr 5, 2016	9.14	9.14	9.14	9.14
3979	NASDAQ	UBCP	Mon, Apr 4, 2016	9.15	9.45	9.14	9.14
3978	NASDAQ	UBCP	Fri, Apr 1, 2016	9.35	9.39	9.22	9.22
3977	NASDAQ	UBCP	Thu, Mar 31, 2016	9.40	9.40	9.07	9.07
3976	NASDAQ	UBCP	Wed, Mar 30, 2016	9.07	9.07	9.07	9.07
3975	NASDAQ	UBCP	Tue, Mar 29, 2016	9.26	9.26	9.07	9.35
3974	NASDAQ	UBCP	Mon, Mar 28, 2016	9.45	9.45	9.35	9.35
3973	NASDAQ	UBCP	Thu, Mar 24, 2016	9.45	9.45	9.45	9.45
3972	NASDAQ	UBCP	Wed, Mar 23, 2016	9.35	9.45	9.35	9.45
3971	NASDAQ	UBCP	Tue, Mar 22, 2016	0.00	0.00	0.00	9.25
3970	NASDAQ	UBCP	Mon, Mar 21, 2016	9.39	9.39	8.72	9.25
3969	NASDAQ	UBCP	Fri, Mar 18, 2016	9.37	9.39	9.34	9.38
3968	NASDAQ	UBCP	Thu, Mar 17, 2016	9.38	9.38	9.34	9.34
3967	NASDAQ	UBCP	Wed, Mar 16, 2016	0.00	0.00	0.00	9.20
3966	NASDAQ	UBCP	Tue, Mar 15, 2016	9.21	9.21	9.21	9.20
3965	NASDAQ	UBCP	Mon, Mar 14, 2016	9.21	9.21	9.21	9.21
3964	NASDAQ	UBCP	Fri, Mar 11, 2016	9.29	9.39	9.29	9.19
3963	NASDAQ	UBCP	Thu, Mar 10, 2016	9.07	9.34	9.07	9.18
3962	NASDAQ	UBCP	Wed, Mar 9, 2016	9.05	9.16	9.05	9.16
3961	NASDAQ	UBCP	Tue, Mar 8, 2016	9.19	9.19	9.17	9.20
3960	NASDAQ	UBCP	Mon, Mar 7, 2016	9.16	9.20	9.16	9.20
3959	NASDAQ	UBCP	Fri, Mar 4, 2016	9.17	9.24	9.16	9.16
3958	NASDAQ	UBCP	Thu, Mar 3, 2016	8.96	8.96	8.96	9.05
3957	NASDAQ	UBCP	Wed, Mar 2, 2016	8.92	9.34	8.92	9.34
3956	NASDAQ	UBCP	Tue, Mar 1, 2016	9.39	9.39	8.92	9.04
3955	NASDAQ	UBCP	Mon, Feb 29, 2016	9.13	9.13	8.88	9.05
3954	NASDAQ	UBCP	Fri, Feb 26, 2016	9.02	9.02	9.00	9.00
3953	NASDAQ	UBCP	Thu, Feb 25, 2016	9.02	9.03	9.02	9.02
3952	NASDAQ	UBCP	Wed, Feb 24, 2016	9.09	9.09	9.01	9.01
3951	NASDAQ	UBCP	Tue, Feb 23, 2016	9.07	9.07	9.07	9.07
3950	NASDAQ	UBCP	Mon, Feb 22, 2016	9.05	9.07	9.05	9.07
3949	NASDAQ	UBCP	Fri, Feb 19, 2016	9.17	9.37	9.17	9.37
3948	NASDAQ	UBCP	Thu, Feb 18, 2016	9.15	9.16	9.15	9.16
3947	NASDAQ	UBCP	Wed, Feb 17, 2016	9.17	9.21	9.02	9.10
3946	NASDAQ	UBCP	Tue, Feb 16, 2016	9.17	9.17	9.17	9.17
3945	NASDAQ	UBCP	Fri, Feb 12, 2016	9.03	9.07	9.03	9.07
3944	NASDAQ	UBCP	Thu, Feb 11, 2016	9.03	9.03	9.03	9.03
3943	NASDAQ	UBCP	Wed, Feb 10, 2016	9.20	9.20	9.20	9.20
3942	NASDAQ	UBCP	Tue, Feb 9, 2016	9.00	9.00	9.00	9.00
3941	NASDAQ	UBCP	Mon, Feb 8, 2016	9.00	9.00	9.00	9.00
3940	NASDAQ	UBCP	Fri, Feb 5, 2016	9.00	9.00	9.00	9.00
3939	NASDAQ	UBCP	Thu, Feb 4, 2016	9.00	9.20	9.00	9.00
3938	NASDAQ	UBCP	Wed, Feb 3, 2016	9.00	9.00	9.00	9.00
3937	NASDAQ	UBCP	Tue, Feb 2, 2016	8.95	8.96	8.92	8.96
3936	NASDAQ	UBCP	Mon, Feb 1, 2016	9.00	9.00	8.80	8.80
3935	NASDAQ	UBCP	Fri, Jan 29, 2016	9.06	9.28	9.01	9.04
3934	NASDAQ	UBCP	Thu, Jan 28, 2016	9.28	9.28	9.05	9.05
3933	NASDAQ	UBCP	Wed, Jan 27, 2016	9.21	9.21	9.05	9.05
3932	NASDAQ	UBCP	Tue, Jan 26, 2016	9.06	9.06	9.06	9.06
3931	NASDAQ	UBCP	Mon, Jan 25, 2016	9.05	9.05	9.05	9.05
3930	NASDAQ	UBCP	Fri, Jan 22, 2016	9.36	9.36	9.20	9.20
3929	NASDAQ	UBCP	Thu, Jan 21, 2016	9.05	9.07	9.05	9.07
3928	NASDAQ	UBCP	Wed, Jan 20, 2016	9.41	9.41	9.05	9.05
3927	NASDAQ	UBCP	Tue, Jan 19, 2016	9.27	9.27	9.27	9.27
3926	NASDAQ	UBCP	Fri, Jan 15, 2016	9.43	9.43	9.43	9.43
3925	NASDAQ	UBCP	Thu, Jan 14, 2016	9.14	9.14	9.14	9.14
3924	NASDAQ	UBCP	Wed, Jan 13, 2016	9.14	9.14	9.14	9.14
3923	NASDAQ	UBCP	Tue, Jan 12, 2016	9.14	9.14	9.14	9.14
3922	NASDAQ	UBCP	Mon, Jan 11, 2016	9.23	9.23	9.23	9.23
3921	NASDAQ	UBCP	Fri, Jan 8, 2016	9.35	9.35	9.35	9.35
3920	NASDAQ	UBCP	Thu, Jan 7, 2016	9.27	9.40	9.10	9.40
3919	NASDAQ	UBCP	Wed, Jan 6, 2016	9.36	9.55	8.81	9.00
3918	NASDAQ	UBCP	Tue, Jan 5, 2016	9.50	9.50	9.16	9.16
3917	NASDAQ	UBCP	Mon, Jan 4, 2016	9.68	9.75	9.55	9.55
3916	NASDAQ	UBCP	Thu, Dec 31, 2015	9.66	9.66	9.42	9.59
3915	NASDAQ	UBCP	Wed, Dec 30, 2015	9.55	9.75	9.50	9.50
3914	NASDAQ	UBCP	Tue, Dec 29, 2015	9.44	9.48	9.42	9.48
3913	NASDAQ	UBCP	Mon, Dec 28, 2015	9.44	9.44	9.40	9.40
3912	NASDAQ	UBCP	Thu, Dec 24, 2015	9.45	9.50	9.21	9.49
3911	NASDAQ	UBCP	Wed, Dec 23, 2015	9.18	9.44	9.18	9.44
3910	NASDAQ	UBCP	Tue, Dec 22, 2015	9.37	9.50	9.14	9.47
3909	NASDAQ	UBCP	Mon, Dec 21, 2015	9.24	9.24	9.07	9.23
3908	NASDAQ	UBCP	Fri, Dec 18, 2015	9.14	9.49	9.14	9.49
3907	NASDAQ	UBCP	Thu, Dec 17, 2015	9.39	9.39	8.90	8.90
3906	NASDAQ	UBCP	Wed, Dec 16, 2015	9.20	9.20	8.87	8.88
3905	NASDAQ	UBCP	Tue, Dec 15, 2015	9.31	9.40	9.29	9.37
3904	NASDAQ	UBCP	Mon, Dec 14, 2015	9.15	9.22	9.10	9.10
3903	NASDAQ	UBCP	Fri, Dec 11, 2015	9.11	9.39	8.76	9.39
3902	NASDAQ	UBCP	Thu, Dec 10, 2015	9.02	9.02	9.02	9.02
3901	NASDAQ	UBCP	Wed, Dec 9, 2015	9.40	9.40	8.85	9.02
3900	NASDAQ	UBCP	Tue, Dec 8, 2015	9.15	9.25	8.88	9.24
3899	NASDAQ	UBCP	Mon, Dec 7, 2015	8.90	9.32	8.76	8.76
3898	NASDAQ	UBCP	Fri, Dec 4, 2015	9.48	9.49	8.87	9.40
3897	NASDAQ	UBCP	Thu, Dec 3, 2015	9.48	9.48	9.37	9.37
3896	NASDAQ	UBCP	Wed, Dec 2, 2015	9.21	9.42	9.00	9.16
3895	NASDAQ	UBCP	Tue, Dec 1, 2015	9.09	9.19	9.09	9.19
3894	NASDAQ	UBCP	Mon, Nov 30, 2015	9.10	9.15	8.96	8.98
3893	NASDAQ	UBCP	Fri, Nov 27, 2015	9.27	9.47	8.34	8.99
3892	NASDAQ	UBCP	Wed, Nov 25, 2015	9.27	9.27	9.27	9.27
3891	NASDAQ	UBCP	Tue, Nov 24, 2015	9.15	9.16	9.10	9.10
3890	NASDAQ	UBCP	Mon, Nov 23, 2015	8.70	9.03	8.70	9.03
3889	NASDAQ	UBCP	Fri, Nov 20, 2015	9.16	9.16	8.46	8.64
3888	NASDAQ	UBCP	Thu, Nov 19, 2015	8.63	8.94	8.63	8.87
3887	NASDAQ	UBCP	Wed, Nov 18, 2015	8.92	8.92	8.27	8.36
3886	NASDAQ	UBCP	Tue, Nov 17, 2015	8.57	8.65	8.55	8.59
3885	NASDAQ	UBCP	Mon, Nov 16, 2015	8.41	8.60	8.41	8.60
3884	NASDAQ	UBCP	Fri, Nov 13, 2015	8.92	8.92	8.13	8.15
3883	NASDAQ	UBCP	Thu, Nov 12, 2015	9.00	9.00	9.00	9.00
3882	NASDAQ	UBCP	Wed, Nov 11, 2015	9.00	9.24	9.00	9.24
3881	NASDAQ	UBCP	Tue, Nov 10, 2015	8.80	8.92	8.80	8.90
3880	NASDAQ	UBCP	Mon, Nov 9, 2015	8.76	8.76	8.65	8.72
3879	NASDAQ	UBCP	Fri, Nov 6, 2015	8.77	8.84	8.77	8.84
3878	NASDAQ	UBCP	Wed, Nov 4, 2015	8.64	8.64	8.63	8.63
3877	NASDAQ	UBCP	Tue, Nov 3, 2015	8.84	8.84	8.60	8.68
3876	NASDAQ	UBCP	Mon, Nov 2, 2015	8.88	8.94	8.80	8.80
3875	NASDAQ	UBCP	Fri, Oct 30, 2015	8.74	8.74	8.74	8.74
3874	NASDAQ	UBCP	Tue, Oct 27, 2015	9.03	9.03	8.50	8.65
3873	NASDAQ	UBCP	Mon, Oct 26, 2015	8.85	9.03	8.66	9.03
3872	NASDAQ	UBCP	Fri, Oct 23, 2015	8.84	8.84	8.84	8.84
3871	NASDAQ	UBCP	Wed, Oct 21, 2015	9.00	9.00	8.84	8.90
3870	NASDAQ	UBCP	Mon, Oct 19, 2015	9.30	9.30	9.30	9.30
3869	NASDAQ	UBCP	Fri, Oct 16, 2015	9.40	9.40	9.16	9.20
3868	NASDAQ	UBCP	Thu, Oct 15, 2015	9.20	9.50	9.20	9.50
3867	NASDAQ	UBCP	Wed, Oct 14, 2015	9.44	9.44	9.44	9.44
3866	NASDAQ	UBCP	Tue, Oct 13, 2015	9.44	9.44	9.44	9.44
3865	NASDAQ	UBCP	Mon, Oct 12, 2015	9.30	9.30	9.30	9.30
3864	NASDAQ	UBCP	Fri, Oct 9, 2015	9.18	9.18	9.18	9.18
3863	NASDAQ	UBCP	Thu, Oct 8, 2015	9.15	9.37	9.15	9.37
3862	NASDAQ	UBCP	Wed, Oct 7, 2015	9.20	9.44	9.20	9.43
3861	NASDAQ	UBCP	Tue, Oct 6, 2015	9.20	9.20	9.20	9.20
3860	NASDAQ	UBCP	Mon, Oct 5, 2015	9.44	9.44	9.08	9.08
3859	NASDAQ	UBCP	Fri, Oct 2, 2015	9.40	9.40	9.05	9.23
3858	NASDAQ	UBCP	Thu, Oct 1, 2015	9.20	9.20	8.76	9.00
3857	NASDAQ	UBCP	Wed, Sep 30, 2015	9.35	9.35	8.89	9.07
3856	NASDAQ	UBCP	Tue, Sep 29, 2015	9.25	9.50	9.06	9.25
3855	NASDAQ	UBCP	Mon, Sep 28, 2015	9.44	9.44	9.23	9.34
3854	NASDAQ	UBCP	Fri, Sep 25, 2015	9.44	9.50	9.01	9.50
3853	NASDAQ	UBCP	Thu, Sep 24, 2015	9.15	9.50	9.11	9.36
3852	NASDAQ	UBCP	Wed, Sep 23, 2015	9.06	9.15	9.06	9.12
3851	NASDAQ	UBCP	Tue, Sep 22, 2015	9.20	9.20	8.91	9.15
3850	NASDAQ	UBCP	Mon, Sep 21, 2015	9.25	9.25	8.76	8.82
3849	NASDAQ	UBCP	Fri, Sep 18, 2015	8.25	10.90	8.22	10.90
3848	NASDAQ	UBCP	Thu, Sep 17, 2015	8.04	8.39	8.04	8.39
3847	NASDAQ	UBCP	Wed, Sep 16, 2015	8.01	8.03	7.99	8.03
3846	NASDAQ	UBCP	Tue, Sep 15, 2015	8.17	8.24	8.08	8.08
3845	NASDAQ	UBCP	Mon, Sep 14, 2015	8.13	8.22	8.04	8.06
3844	NASDAQ	UBCP	Fri, Sep 11, 2015	8.15	8.39	8.00	8.38
3843	NASDAQ	UBCP	Thu, Sep 10, 2015	8.01	8.15	8.00	8.15
3842	NASDAQ	UBCP	Wed, Sep 9, 2015	7.99	8.01	7.92	7.92
3841	NASDAQ	UBCP	Tue, Sep 8, 2015	8.10	8.10	7.91	7.94
3840	NASDAQ	UBCP	Fri, Sep 4, 2015	8.17	8.17	8.11	8.11
3839	NASDAQ	UBCP	Thu, Sep 3, 2015	8.11	8.31	8.11	8.31
3838	NASDAQ	UBCP	Wed, Sep 2, 2015	8.38	8.38	8.20	8.23
3837	NASDAQ	UBCP	Tue, Sep 1, 2015	8.40	8.40	8.21	8.39
3836	NASDAQ	UBCP	Mon, Aug 31, 2015	8.21	8.21	8.21	8.21
3835	NASDAQ	UBCP	Fri, Aug 28, 2015	8.21	8.40	8.21	8.23
3834	NASDAQ	UBCP	Thu, Aug 27, 2015	8.29	8.29	8.21	8.21
3833	NASDAQ	UBCP	Wed, Aug 26, 2015	8.23	8.29	8.21	8.29
3832	NASDAQ	UBCP	Tue, Aug 25, 2015	8.27	8.29	8.26	8.26
3831	NASDAQ	UBCP	Mon, Aug 24, 2015	8.51	8.51	8.21	8.25
3830	NASDAQ	UBCP	Thu, Aug 20, 2015	8.20	8.26	8.20	8.26
3829	NASDAQ	UBCP	Wed, Aug 19, 2015	8.25	8.44	8.25	8.31
3828	NASDAQ	UBCP	Tue, Aug 18, 2015	8.34	8.40	8.33	8.34
3827	NASDAQ	UBCP	Mon, Aug 17, 2015	8.43	8.44	8.22	8.32
3826	NASDAQ	UBCP	Fri, Aug 14, 2015	8.40	8.45	8.40	8.43
3825	NASDAQ	UBCP	Thu, Aug 13, 2015	8.37	8.42	8.37	8.41
3824	NASDAQ	UBCP	Wed, Aug 12, 2015	8.58	8.59	8.26	8.40
3823	NASDAQ	UBCP	Tue, Aug 11, 2015	8.47	8.76	8.47	8.64
3822	NASDAQ	UBCP	Mon, Aug 10, 2015	8.29	8.55	8.29	8.41
3821	NASDAQ	UBCP	Thu, Aug 6, 2015	8.30	8.55	8.08	8.55
3820	NASDAQ	UBCP	Wed, Aug 5, 2015	8.55	8.55	8.30	8.30
3819	NASDAQ	UBCP	Mon, Aug 3, 2015	8.32	8.39	8.32	8.39
3818	NASDAQ	UBCP	Fri, Jul 31, 2015	8.40	8.41	8.40	8.41
3817	NASDAQ	UBCP	Thu, Jul 30, 2015	8.26	8.41	8.26	8.40
3816	NASDAQ	UBCP	Tue, Jul 28, 2015	8.29	8.29	8.29	8.29
3815	NASDAQ	UBCP	Fri, Jul 24, 2015	8.53	8.55	8.20	8.27
3814	NASDAQ	UBCP	Thu, Jul 23, 2015	8.39	8.40	8.35	8.40
3813	NASDAQ	UBCP	Wed, Jul 22, 2015	8.23	8.54	8.20	8.30
3812	NASDAQ	UBCP	Tue, Jul 21, 2015	8.10	8.23	8.10	8.23
3811	NASDAQ	UBCP	Mon, Jul 20, 2015	8.28	8.29	8.15	8.15
3810	NASDAQ	UBCP	Fri, Jul 17, 2015	8.10	8.54	7.95	8.54
3809	NASDAQ	UBCP	Thu, Jul 16, 2015	8.37	8.40	7.70	7.87
3808	NASDAQ	UBCP	Wed, Jul 15, 2015	8.38	8.54	8.38	8.54
3807	NASDAQ	UBCP	Tue, Jul 14, 2015	8.37	8.50	8.37	8.48
3806	NASDAQ	UBCP	Fri, Jul 10, 2015	8.48	8.58	8.48	8.58
3805	NASDAQ	UBCP	Thu, Jul 9, 2015	8.49	8.49	8.39	8.39
3804	NASDAQ	UBCP	Wed, Jul 8, 2015	8.50	8.56	8.50	8.53
3803	NASDAQ	UBCP	Tue, Jul 7, 2015	8.51	8.64	8.44	8.64
3802	NASDAQ	UBCP	Mon, Jul 6, 2015	8.64	9.06	8.49	8.61
3801	NASDAQ	UBCP	Thu, Jul 2, 2015	9.40	9.40	8.70	8.70
3800	NASDAQ	UBCP	Tue, Jun 30, 2015	10.17	10.17	8.69	8.97
3799	NASDAQ	UBCP	Mon, Jun 29, 2015	9.40	9.40	8.60	8.65
3798	NASDAQ	UBCP	Fri, Jun 26, 2015	8.50	9.50	8.50	9.01
3797	NASDAQ	UBCP	Thu, Jun 25, 2015	8.35	8.35	8.35	8.35
3796	NASDAQ	UBCP	Wed, Jun 24, 2015	8.42	8.50	8.42	8.50
3795	NASDAQ	UBCP	Tue, Jun 23, 2015	8.49	8.49	8.29	8.29
3794	NASDAQ	UBCP	Mon, Jun 22, 2015	8.50	8.50	8.49	8.50
3793	NASDAQ	UBCP	Fri, Jun 19, 2015	8.36	8.50	8.34	8.50
3792	NASDAQ	UBCP	Thu, Jun 18, 2015	8.50	8.49	8.21	8.24
3791	NASDAQ	UBCP	Wed, Jun 17, 2015	8.30	8.30	8.30	8.30
3790	NASDAQ	UBCP	Tue, Jun 16, 2015	8.40	8.40	8.19	8.29
3789	NASDAQ	UBCP	Mon, Jun 15, 2015	8.28	8.28	8.25	8.25
3788	NASDAQ	UBCP	Fri, Jun 12, 2015	8.27	8.40	8.27	8.29
3787	NASDAQ	UBCP	Thu, Jun 11, 2015	8.39	8.38	8.28	8.28
3786	NASDAQ	UBCP	Wed, Jun 10, 2015	8.28	8.44	8.27	8.30
3785	NASDAQ	UBCP	Tue, Jun 9, 2015	8.49	8.50	8.32	8.32
3784	NASDAQ	UBCP	Mon, Jun 8, 2015	8.50	8.50	8.40	8.50
3783	NASDAQ	UBCP	Fri, Jun 5, 2015	8.25	8.50	8.25	8.31
3782	NASDAQ	UBCP	Thu, Jun 4, 2015	8.22	8.27	8.22	8.27
3781	NASDAQ	UBCP	Wed, Jun 3, 2015	8.50	8.44	8.25	8.25
3780	NASDAQ	UBCP	Tue, Jun 2, 2015	8.34	8.45	8.34	8.34
3779	NASDAQ	UBCP	Mon, Jun 1, 2015	8.28	8.33	8.25	8.33
3778	NASDAQ	UBCP	Thu, May 28, 2015	8.34	8.34	8.17	8.17
3777	NASDAQ	UBCP	Wed, May 27, 2015	8.37	8.37	8.24	8.24
3776	NASDAQ	UBCP	Tue, May 26, 2015	8.20	8.33	8.20	8.25
3775	NASDAQ	UBCP	Fri, May 22, 2015	8.20	8.20	8.17	8.20
3774	NASDAQ	UBCP	Thu, May 21, 2015	8.22	8.23	8.18	8.18
3773	NASDAQ	UBCP	Wed, May 20, 2015	8.20	8.25	8.06	8.06
3772	NASDAQ	UBCP	Tue, May 19, 2015	8.16	8.22	8.06	8.19
3771	NASDAQ	UBCP	Mon, May 18, 2015	8.12	8.13	8.13	8.13
3770	NASDAQ	UBCP	Fri, May 15, 2015	8.08	8.16	8.05	8.16
3769	NASDAQ	UBCP	Thu, May 14, 2015	8.13	8.15	8.07	8.08
3768	NASDAQ	UBCP	Wed, May 13, 2015	8.10	8.14	8.10	8.14
3767	NASDAQ	UBCP	Tue, May 12, 2015	8.04	8.18	8.01	8.10
3766	NASDAQ	UBCP	Mon, May 11, 2015	8.12	8.15	7.94	8.00
3765	NASDAQ	UBCP	Fri, May 8, 2015	8.10	8.10	7.97	8.02
3764	NASDAQ	UBCP	Thu, May 7, 2015	8.02	8.03	8.03	8.03
3763	NASDAQ	UBCP	Wed, May 6, 2015	8.03	8.04	7.95	7.98
3762	NASDAQ	UBCP	Tue, May 5, 2015	7.99	8.03	7.97	8.03
3761	NASDAQ	UBCP	Mon, May 4, 2015	7.90	8.00	7.89	7.95
3760	NASDAQ	UBCP	Fri, May 1, 2015	7.95	7.95	7.81	7.81
3759	NASDAQ	UBCP	Thu, Apr 30, 2015	7.88	7.90	7.85	7.90
3758	NASDAQ	UBCP	Wed, Apr 29, 2015	7.90	7.98	7.83	7.83
3757	NASDAQ	UBCP	Tue, Apr 28, 2015	7.81	7.90	7.81	7.86
3756	NASDAQ	UBCP	Mon, Apr 27, 2015	7.90	7.90	7.86	7.87
3755	NASDAQ	UBCP	Fri, Apr 24, 2015	7.85	7.90	7.85	7.90
3754	NASDAQ	UBCP	Thu, Apr 23, 2015	7.85	7.85	7.85	7.85
3753	NASDAQ	UBCP	Tue, Apr 21, 2015	7.90	7.90	7.85	7.85
3752	NASDAQ	UBCP	Mon, Apr 20, 2015	7.90	7.90	7.81	7.89
3751	NASDAQ	UBCP	Fri, Apr 17, 2015	7.90	7.90	7.90	7.90
3750	NASDAQ	UBCP	Thu, Apr 16, 2015	7.80	7.87	7.80	7.87
3749	NASDAQ	UBCP	Wed, Apr 15, 2015	7.90	7.90	7.90	7.90
3748	NASDAQ	UBCP	Tue, Apr 14, 2015	7.90	7.90	7.81	7.82
3747	NASDAQ	UBCP	Mon, Apr 13, 2015	7.87	7.90	7.90	7.90
3746	NASDAQ	UBCP	Fri, Apr 10, 2015	7.90	7.90	7.80	7.87
3745	NASDAQ	UBCP	Thu, Apr 9, 2015	7.88	7.90	7.87	7.90
3744	NASDAQ	UBCP	Wed, Apr 8, 2015	7.87	7.90	7.87	7.90
3743	NASDAQ	UBCP	Tue, Apr 7, 2015	7.89	7.90	7.88	7.88
3742	NASDAQ	UBCP	Mon, Apr 6, 2015	7.90	7.90	7.88	7.88
3741	NASDAQ	UBCP	Thu, Apr 2, 2015	7.88	7.88	7.88	7.88
3740	NASDAQ	UBCP	Wed, Apr 1, 2015	7.99	7.99	7.89	7.90
3739	NASDAQ	UBCP	Tue, Mar 31, 2015	7.91	7.91	7.90	7.90
3738	NASDAQ	UBCP	Mon, Mar 30, 2015	7.99	7.99	7.89	7.90
3737	NASDAQ	UBCP	Fri, Mar 27, 2015	8.01	8.01	7.99	8.00
3736	NASDAQ	UBCP	Thu, Mar 26, 2015	7.98	8.01	8.00	8.00
3735	NASDAQ	UBCP	Wed, Mar 25, 2015	7.95	8.00	7.99	8.00
3734	NASDAQ	UBCP	Tue, Mar 24, 2015	8.01	8.01	7.87	7.87
3733	NASDAQ	UBCP	Mon, Mar 23, 2015	8.02	8.02	7.91	7.95
3732	NASDAQ	UBCP	Fri, Mar 20, 2015	8.10	8.10	7.92	7.92
3731	NASDAQ	UBCP	Thu, Mar 19, 2015	7.98	7.99	7.90	7.95
3730	NASDAQ	UBCP	Wed, Mar 18, 2015	7.87	8.03	7.87	7.99
3729	NASDAQ	UBCP	Tue, Mar 17, 2015	8.00	8.00	7.87	7.99
3728	NASDAQ	UBCP	Mon, Mar 16, 2015	7.95	8.00	7.95	7.98
3727	NASDAQ	UBCP	Fri, Mar 13, 2015	7.96	8.00	7.87	7.87
3726	NASDAQ	UBCP	Thu, Mar 12, 2015	7.90	7.99	7.78	7.99
3725	NASDAQ	UBCP	Wed, Mar 11, 2015	7.86	7.99	7.83	7.90
3724	NASDAQ	UBCP	Tue, Mar 10, 2015	7.94	7.99	7.88	7.99
3723	NASDAQ	UBCP	Mon, Mar 9, 2015	8.04	8.10	7.85	7.92
3722	NASDAQ	UBCP	Fri, Mar 6, 2015	8.04	8.04	8.02	8.04
3721	NASDAQ	UBCP	Thu, Mar 5, 2015	7.91	8.05	7.89	8.02
3720	NASDAQ	UBCP	Wed, Mar 4, 2015	7.99	8.01	7.89	8.00
3719	NASDAQ	UBCP	Tue, Mar 3, 2015	8.08	8.09	7.98	7.98
3718	NASDAQ	UBCP	Mon, Mar 2, 2015	7.89	8.10	7.89	8.00
3717	NASDAQ	UBCP	Fri, Feb 27, 2015	7.90	7.90	7.85	7.85
3716	NASDAQ	UBCP	Thu, Feb 26, 2015	7.89	7.95	7.89	7.95
3715	NASDAQ	UBCP	Wed, Feb 25, 2015	7.86	8.02	7.85	8.02
3714	NASDAQ	UBCP	Tue, Feb 24, 2015	7.86	7.98	7.85	7.98
3713	NASDAQ	UBCP	Mon, Feb 23, 2015	7.94	8.00	7.85	7.86
3712	NASDAQ	UBCP	Fri, Feb 20, 2015	7.94	7.98	7.92	7.95
3711	NASDAQ	UBCP	Thu, Feb 19, 2015	7.86	7.95	7.86	7.95
3710	NASDAQ	UBCP	Wed, Feb 18, 2015	7.95	7.95	7.85	7.94
3709	NASDAQ	UBCP	Tue, Feb 17, 2015	7.90	7.90	7.87	7.87
3708	NASDAQ	UBCP	Fri, Feb 13, 2015	8.00	8.04	7.90	8.00
3707	NASDAQ	UBCP	Thu, Feb 12, 2015	8.06	8.06	7.99	7.99
3706	NASDAQ	UBCP	Wed, Feb 11, 2015	7.92	7.94	7.90	7.90
3705	NASDAQ	UBCP	Tue, Feb 10, 2015	8.00	8.00	8.00	8.00
3704	NASDAQ	UBCP	Mon, Feb 9, 2015	8.05	8.05	8.04	8.05
3703	NASDAQ	UBCP	Fri, Feb 6, 2015	7.95	8.05	7.95	8.05
3702	NASDAQ	UBCP	Thu, Feb 5, 2015	7.88	7.89	7.85	7.88
3701	NASDAQ	UBCP	Wed, Feb 4, 2015	7.75	8.00	7.63	7.81
3700	NASDAQ	UBCP	Tue, Feb 3, 2015	7.93	8.00	7.88	7.88
3699	NASDAQ	UBCP	Mon, Feb 2, 2015	7.90	8.10	7.87	7.88
3698	NASDAQ	UBCP	Fri, Jan 30, 2015	7.96	7.96	7.91	7.93
3697	NASDAQ	UBCP	Thu, Jan 29, 2015	8.12	8.12	7.94	8.05
3696	NASDAQ	UBCP	Wed, Jan 28, 2015	7.95	8.12	7.91	8.12
3695	NASDAQ	UBCP	Tue, Jan 27, 2015	7.98	8.08	7.97	8.00
3694	NASDAQ	UBCP	Mon, Jan 26, 2015	8.09	8.10	7.98	7.99
3693	NASDAQ	UBCP	Fri, Jan 23, 2015	7.98	8.05	7.98	8.05
3692	NASDAQ	UBCP	Thu, Jan 22, 2015	8.01	8.10	7.99	8.09
3691	NASDAQ	UBCP	Wed, Jan 21, 2015	8.08	8.09	8.08	8.09
3690	NASDAQ	UBCP	Tue, Jan 20, 2015	8.10	8.00	7.98	7.98
3689	NASDAQ	UBCP	Fri, Jan 16, 2015	8.08	8.10	7.98	8.03
3688	NASDAQ	UBCP	Thu, Jan 15, 2015	8.23	8.23	7.98	8.03
3687	NASDAQ	UBCP	Tue, Jan 13, 2015	8.14	8.22	8.00	8.00
3686	NASDAQ	UBCP	Mon, Jan 12, 2015	8.13	8.22	8.12	8.22
3685	NASDAQ	UBCP	Thu, Jan 8, 2015	8.12	8.12	8.12	8.12
3684	NASDAQ	UBCP	Wed, Jan 7, 2015	8.14	8.23	8.12	8.12
3683	NASDAQ	UBCP	Tue, Jan 6, 2015	8.23	8.23	8.23	8.23
3682	NASDAQ	UBCP	Mon, Jan 5, 2015	8.12	8.26	8.12	8.16
3681	NASDAQ	UBCP	Wed, Dec 31, 2014	8.10	8.25	8.07	8.07
3680	NASDAQ	UBCP	Mon, Dec 29, 2014	8.02	8.22	8.02	8.19
3679	NASDAQ	UBCP	Fri, Dec 26, 2014	8.01	8.15	8.01	8.15
3678	NASDAQ	UBCP	Tue, Dec 23, 2014	8.22	8.22	8.18	8.21
3677	NASDAQ	UBCP	Mon, Dec 22, 2014	8.22	8.22	7.98	8.20
3676	NASDAQ	UBCP	Fri, Dec 19, 2014	8.11	8.18	7.98	8.18
3675	NASDAQ	UBCP	Thu, Dec 18, 2014	8.21	8.21	7.98	8.00
3674	NASDAQ	UBCP	Wed, Dec 17, 2014	7.98	8.21	7.97	8.21
3673	NASDAQ	UBCP	Tue, Dec 16, 2014	8.13	8.20	7.97	8.20
3672	NASDAQ	UBCP	Mon, Dec 15, 2014	8.17	8.17	8.01	8.01
3671	NASDAQ	UBCP	Fri, Dec 12, 2014	8.22	8.22	8.11	8.11
3670	NASDAQ	UBCP	Thu, Dec 11, 2014	7.97	8.08	7.96	7.96
3669	NASDAQ	UBCP	Wed, Dec 10, 2014	8.17	8.19	7.95	8.01
3668	NASDAQ	UBCP	Tue, Dec 9, 2014	8.23	8.23	8.16	8.16
3667	NASDAQ	UBCP	Mon, Dec 8, 2014	8.23	8.25	8.05	8.12
3666	NASDAQ	UBCP	Fri, Dec 5, 2014	8.18	8.23	8.05	8.23
3665	NASDAQ	UBCP	Thu, Dec 4, 2014	8.15	8.25	8.15	8.25
3664	NASDAQ	UBCP	Wed, Dec 3, 2014	8.16	8.25	8.10	8.23
3663	NASDAQ	UBCP	Tue, Dec 2, 2014	8.25	8.25	8.20	8.23
3662	NASDAQ	UBCP	Mon, Dec 1, 2014	8.11	8.15	8.10	8.14
3661	NASDAQ	UBCP	Fri, Nov 28, 2014	8.24	8.24	8.16	8.21
3660	NASDAQ	UBCP	Wed, Nov 26, 2014	8.20	8.25	8.19	8.21
3659	NASDAQ	UBCP	Tue, Nov 25, 2014	8.22	8.22	8.22	8.22
3658	NASDAQ	UBCP	Mon, Nov 24, 2014	8.23	8.23	8.06	8.20
3657	NASDAQ	UBCP	Fri, Nov 21, 2014	8.15	8.15	8.15	8.15
3656	NASDAQ	UBCP	Thu, Nov 20, 2014	8.00	8.15	8.00	8.15
3655	NASDAQ	UBCP	Wed, Nov 19, 2014	8.05	8.10	8.03	8.09
3654	NASDAQ	UBCP	Tue, Nov 18, 2014	7.99	8.00	7.97	7.97
3653	NASDAQ	UBCP	Mon, Nov 17, 2014	7.85	7.98	7.87	7.87
3652	NASDAQ	UBCP	Fri, Nov 14, 2014	7.86	7.90	7.86	7.87
3651	NASDAQ	UBCP	Tue, Nov 11, 2014	7.77	7.85	7.77	7.85
3650	NASDAQ	UBCP	Mon, Nov 10, 2014	7.80	7.97	7.80	7.97
3649	NASDAQ	UBCP	Fri, Nov 7, 2014	7.93	7.93	7.77	7.80
3648	NASDAQ	UBCP	Thu, Nov 6, 2014	7.93	8.04	7.93	8.04
3647	NASDAQ	UBCP	Wed, Nov 5, 2014	7.93	8.03	7.92	8.03
3646	NASDAQ	UBCP	Tue, Nov 4, 2014	8.01	8.01	7.92	7.92
3645	NASDAQ	UBCP	Mon, Nov 3, 2014	7.92	8.04	7.92	8.04
3644	NASDAQ	UBCP	Fri, Oct 31, 2014	8.05	8.05	7.92	7.92
3643	NASDAQ	UBCP	Thu, Oct 30, 2014	7.92	7.97	7.92	7.96
3642	NASDAQ	UBCP	Wed, Oct 29, 2014	7.93	7.93	7.93	7.93
3641	NASDAQ	UBCP	Tue, Oct 28, 2014	8.00	8.00	7.92	7.97
3640	NASDAQ	UBCP	Mon, Oct 27, 2014	8.01	8.01	7.99	7.99
3639	NASDAQ	UBCP	Fri, Oct 24, 2014	8.06	8.07	7.99	7.99
3638	NASDAQ	UBCP	Thu, Oct 23, 2014	8.03	8.04	8.03	8.03
3637	NASDAQ	UBCP	Wed, Oct 22, 2014	8.00	8.02	8.00	8.00
3636	NASDAQ	UBCP	Tue, Oct 21, 2014	7.96	7.96	7.96	7.96
3635	NASDAQ	UBCP	Mon, Oct 20, 2014	8.00	8.01	7.96	7.96
3634	NASDAQ	UBCP	Fri, Oct 17, 2014	8.01	8.10	8.00	8.10
3633	NASDAQ	UBCP	Wed, Oct 15, 2014	7.96	8.19	7.96	8.19
3632	NASDAQ	UBCP	Tue, Oct 14, 2014	8.05	8.22	8.02	8.21
3631	NASDAQ	UBCP	Fri, Oct 10, 2014	8.19	8.19	8.02	8.05
3630	NASDAQ	UBCP	Thu, Oct 9, 2014	8.15	8.16	8.15	8.15
3629	NASDAQ	UBCP	Wed, Oct 8, 2014	8.15	8.15	8.15	8.15
3628	NASDAQ	UBCP	Tue, Oct 7, 2014	8.08	8.08	8.05	8.05
3627	NASDAQ	UBCP	Thu, Oct 2, 2014	8.17	8.18	8.18	8.18
3626	NASDAQ	UBCP	Wed, Oct 1, 2014	8.20	8.17	7.92	8.02
3625	NASDAQ	UBCP	Tue, Sep 30, 2014	8.01	8.18	7.92	8.06
3624	NASDAQ	UBCP	Mon, Sep 29, 2014	8.22	8.22	8.22	8.22
3623	NASDAQ	UBCP	Fri, Sep 26, 2014	8.10	8.25	8.00	8.04
3622	NASDAQ	UBCP	Thu, Sep 25, 2014	8.23	8.25	8.19	8.22
3621	NASDAQ	UBCP	Wed, Sep 24, 2014	8.11	8.25	8.12	8.25
3620	NASDAQ	UBCP	Tue, Sep 23, 2014	8.20	8.20	8.00	8.00
3619	NASDAQ	UBCP	Mon, Sep 22, 2014	8.23	8.24	8.01	8.22
3618	NASDAQ	UBCP	Fri, Sep 19, 2014	8.13	8.17	8.13	8.16
3617	NASDAQ	UBCP	Thu, Sep 18, 2014	8.12	8.12	8.00	8.00
3616	NASDAQ	UBCP	Wed, Sep 17, 2014	8.04	8.05	8.05	8.05
3615	NASDAQ	UBCP	Tue, Sep 16, 2014	8.08	8.13	8.08	8.13
3614	NASDAQ	UBCP	Mon, Sep 15, 2014	8.02	8.14	8.01	8.02
3613	NASDAQ	UBCP	Fri, Sep 12, 2014	8.15	8.15	8.13	8.14
3612	NASDAQ	UBCP	Thu, Sep 11, 2014	8.05	8.06	8.00	8.06
3611	NASDAQ	UBCP	Wed, Sep 10, 2014	7.98	7.98	7.93	7.93
3610	NASDAQ	UBCP	Mon, Sep 8, 2014	8.19	8.18	7.93	8.10
3609	NASDAQ	UBCP	Fri, Sep 5, 2014	8.06	8.18	7.99	8.18
3608	NASDAQ	UBCP	Thu, Sep 4, 2014	8.21	8.24	8.20	8.22
3607	NASDAQ	UBCP	Wed, Sep 3, 2014	8.19	8.25	8.04	8.23
3606	NASDAQ	UBCP	Tue, Sep 2, 2014	8.03	8.18	8.03	8.18
3605	NASDAQ	UBCP	Fri, Aug 29, 2014	8.10	8.25	8.10	8.18
3604	NASDAQ	UBCP	Thu, Aug 28, 2014	8.01	8.01	8.01	8.01
3603	NASDAQ	UBCP	Wed, Aug 27, 2014	8.02	8.07	8.02	8.07
3602	NASDAQ	UBCP	Tue, Aug 26, 2014	8.07	8.07	8.01	8.07
3601	NASDAQ	UBCP	Mon, Aug 25, 2014	8.00	8.07	8.00	8.07
3600	NASDAQ	UBCP	Fri, Aug 22, 2014	8.05	8.06	8.04	8.04
3599	NASDAQ	UBCP	Thu, Aug 21, 2014	8.09	8.10	8.04	8.05
3598	NASDAQ	UBCP	Wed, Aug 20, 2014	8.02	8.10	8.01	8.01
3597	NASDAQ	UBCP	Tue, Aug 19, 2014	8.10	8.10	8.03	8.03
3596	NASDAQ	UBCP	Mon, Aug 18, 2014	8.02	8.20	8.00	8.06
3595	NASDAQ	UBCP	Fri, Aug 15, 2014	8.00	8.19	8.00	8.01
3594	NASDAQ	UBCP	Thu, Aug 14, 2014	8.00	8.22	8.00	8.19
3593	NASDAQ	UBCP	Wed, Aug 13, 2014	8.01	8.01	8.00	8.00
3592	NASDAQ	UBCP	Tue, Aug 12, 2014	8.10	8.13	8.00	8.04
3591	NASDAQ	UBCP	Mon, Aug 11, 2014	8.15	8.18	8.00	8.02
3590	NASDAQ	UBCP	Fri, Aug 8, 2014	8.03	8.17	7.97	8.10
3589	NASDAQ	UBCP	Thu, Aug 7, 2014	7.96	8.10	7.96	8.10
3588	NASDAQ	UBCP	Wed, Aug 6, 2014	7.93	7.96	7.93	7.96
3587	NASDAQ	UBCP	Tue, Aug 5, 2014	8.04	8.04	8.00	8.00
3586	NASDAQ	UBCP	Mon, Aug 4, 2014	7.93	7.93	7.93	7.93
3585	NASDAQ	UBCP	Fri, Aug 1, 2014	7.93	8.06	7.93	8.04
3584	NASDAQ	UBCP	Thu, Jul 31, 2014	7.96	8.19	7.93	8.11
3583	NASDAQ	UBCP	Wed, Jul 30, 2014	8.04	8.04	8.01	8.01
3582	NASDAQ	UBCP	Tue, Jul 29, 2014	8.01	8.01	8.00	8.00
3581	NASDAQ	UBCP	Thu, Jul 24, 2014	8.13	8.13	7.92	7.92
3580	NASDAQ	UBCP	Wed, Jul 23, 2014	7.95	8.05	7.91	7.92
3579	NASDAQ	UBCP	Tue, Jul 22, 2014	8.08	8.12	8.00	8.00
3578	NASDAQ	UBCP	Mon, Jul 21, 2014	8.17	8.17	8.01	8.01
3577	NASDAQ	UBCP	Fri, Jul 18, 2014	8.03	8.12	8.03	8.07
3576	NASDAQ	UBCP	Thu, Jul 17, 2014	8.21	8.01	8.01	8.01
3575	NASDAQ	UBCP	Wed, Jul 16, 2014	8.05	8.08	8.05	8.08
3574	NASDAQ	UBCP	Tue, Jul 15, 2014	8.07	8.14	8.04	8.10
3573	NASDAQ	UBCP	Mon, Jul 14, 2014	8.45	8.45	8.03	8.25
3572	NASDAQ	UBCP	Fri, Jul 11, 2014	8.47	8.47	8.10	8.10
3571	NASDAQ	UBCP	Thu, Jul 10, 2014	8.48	8.30	8.15	8.24
3570	NASDAQ	UBCP	Wed, Jul 9, 2014	7.91	8.49	7.91	8.14
3569	NASDAQ	UBCP	Tue, Jul 8, 2014	7.96	8.39	7.90	8.16
3568	NASDAQ	UBCP	Mon, Jul 7, 2014	8.12	8.16	8.07	8.16
3567	NASDAQ	UBCP	Thu, Jul 3, 2014	8.25	8.25	8.25	8.25
3566	NASDAQ	UBCP	Wed, Jul 2, 2014	8.11	8.40	7.90	8.28
3565	NASDAQ	UBCP	Tue, Jul 1, 2014	8.11	8.39	8.11	8.28
3564	NASDAQ	UBCP	Mon, Jun 30, 2014	8.29	8.34	8.14	8.14
3563	NASDAQ	UBCP	Fri, Jun 27, 2014	8.17	8.38	8.14	8.14
3562	NASDAQ	UBCP	Thu, Jun 26, 2014	8.14	8.37	8.05	8.30
3561	NASDAQ	UBCP	Wed, Jun 25, 2014	8.24	8.58	8.02	8.47
3560	NASDAQ	UBCP	Tue, Jun 24, 2014	8.22	8.22	8.10	8.22
3559	NASDAQ	UBCP	Mon, Jun 23, 2014	8.14	8.15	8.12	8.14
3558	NASDAQ	UBCP	Fri, Jun 20, 2014	8.30	8.40	7.92	8.29
3557	NASDAQ	UBCP	Thu, Jun 19, 2014	8.34	8.34	8.15	8.15
3556	NASDAQ	UBCP	Wed, Jun 18, 2014	8.25	8.25	8.15	8.15
3555	NASDAQ	UBCP	Tue, Jun 17, 2014	8.40	8.40	7.85	8.20
3554	NASDAQ	UBCP	Mon, Jun 16, 2014	7.93	8.20	7.90	8.01
3553	NASDAQ	UBCP	Fri, Jun 13, 2014	8.00	8.20	7.77	8.08
3552	NASDAQ	UBCP	Thu, Jun 12, 2014	7.85	7.85	7.85	7.85
3551	NASDAQ	UBCP	Wed, Jun 11, 2014	7.68	8.11	7.66	7.84
3550	NASDAQ	UBCP	Tue, Jun 10, 2014	7.70	7.99	7.56	7.83
3549	NASDAQ	UBCP	Mon, Jun 9, 2014	7.83	7.98	7.66	7.79
3548	NASDAQ	UBCP	Fri, Jun 6, 2014	7.55	8.03	7.55	7.88
3547	NASDAQ	UBCP	Thu, Jun 5, 2014	7.50	7.89	7.50	7.85
3546	NASDAQ	UBCP	Tue, Jun 3, 2014	7.67	7.67	7.45	7.45
3545	NASDAQ	UBCP	Mon, Jun 2, 2014	7.61	7.76	7.55	7.66
3544	NASDAQ	UBCP	Fri, May 30, 2014	7.61	7.61	7.46	7.46
3543	NASDAQ	UBCP	Thu, May 29, 2014	7.45	7.47	7.45	7.45
3542	NASDAQ	UBCP	Wed, May 28, 2014	7.65	7.65	7.60	7.60
3541	NASDAQ	UBCP	Tue, May 27, 2014	7.72	7.95	7.50	7.52
3540	NASDAQ	UBCP	Fri, May 23, 2014	7.80	7.80	7.80	7.80
3539	NASDAQ	UBCP	Thu, May 22, 2014	7.61	7.82	7.50	7.55
3538	NASDAQ	UBCP	Wed, May 21, 2014	7.72	7.78	7.51	7.54
3537	NASDAQ	UBCP	Tue, May 20, 2014	7.78	7.78	7.72	7.72
3536	NASDAQ	UBCP	Mon, May 19, 2014	7.63	7.71	7.60	7.70
3535	NASDAQ	UBCP	Fri, May 16, 2014	7.61	7.61	7.58	7.58
3534	NASDAQ	UBCP	Thu, May 15, 2014	7.51	7.65	7.43	7.65
3533	NASDAQ	UBCP	Wed, May 14, 2014	7.56	7.90	7.65	7.90
3532	NASDAQ	UBCP	Tue, May 13, 2014	7.76	7.87	7.48	7.56
3531	NASDAQ	UBCP	Thu, May 8, 2014	8.00	8.00	7.87	7.94
3530	NASDAQ	UBCP	Wed, May 7, 2014	7.85	7.91	7.89	7.90
3529	NASDAQ	UBCP	Tue, May 6, 2014	7.79	7.81	7.79	7.81
3528	NASDAQ	UBCP	Mon, May 5, 2014	8.00	8.00	7.81	7.81
3527	NASDAQ	UBCP	Fri, May 2, 2014	8.12	8.12	8.05	8.05
3526	NASDAQ	UBCP	Thu, May 1, 2014	8.19	8.19	8.19	8.19
3525	NASDAQ	UBCP	Wed, Apr 30, 2014	8.21	8.21	7.77	7.98
3524	NASDAQ	UBCP	Tue, Apr 29, 2014	8.05	8.05	7.71	7.83
3523	NASDAQ	UBCP	Mon, Apr 28, 2014	8.05	8.05	8.05	8.05
3522	NASDAQ	UBCP	Fri, Apr 25, 2014	7.98	7.98	7.98	7.98
3521	NASDAQ	UBCP	Thu, Apr 24, 2014	7.95	8.04	7.95	7.97
3520	NASDAQ	UBCP	Wed, Apr 23, 2014	7.94	8.16	7.94	8.16
3519	NASDAQ	UBCP	Tue, Apr 22, 2014	8.27	8.27	8.00	8.02
3518	NASDAQ	UBCP	Mon, Apr 21, 2014	8.23	8.28	8.24	8.27
3517	NASDAQ	UBCP	Thu, Apr 17, 2014	8.11	8.11	8.11	8.11
3516	NASDAQ	UBCP	Wed, Apr 16, 2014	8.25	8.25	8.25	8.25
3515	NASDAQ	UBCP	Tue, Apr 15, 2014	8.22	8.22	8.22	8.22
3514	NASDAQ	UBCP	Mon, Apr 14, 2014	8.16	8.16	7.92	8.04
3513	NASDAQ	UBCP	Fri, Apr 11, 2014	8.12	8.13	8.12	8.13
3512	NASDAQ	UBCP	Thu, Apr 10, 2014	8.16	8.22	8.12	8.12
3511	NASDAQ	UBCP	Wed, Apr 9, 2014	8.24	8.24	8.16	8.16
3510	NASDAQ	UBCP	Tue, Apr 8, 2014	8.12	8.12	8.12	8.12
3509	NASDAQ	UBCP	Mon, Apr 7, 2014	8.15	8.16	8.15	8.16
3508	NASDAQ	UBCP	Fri, Apr 4, 2014	8.30	8.30	8.30	8.30
3507	NASDAQ	UBCP	Thu, Apr 3, 2014	8.19	8.19	8.19	8.19
3506	NASDAQ	UBCP	Wed, Apr 2, 2014	8.48	8.48	8.48	8.48
3505	NASDAQ	UBCP	Tue, Apr 1, 2014	8.32	8.32	8.12	8.12
3504	NASDAQ	UBCP	Mon, Mar 31, 2014	8.46	8.50	8.38	8.50
3503	NASDAQ	UBCP	Fri, Mar 28, 2014	8.49	8.49	8.33	8.33
3502	NASDAQ	UBCP	Thu, Mar 27, 2014	8.45	8.55	8.39	8.50
3501	NASDAQ	UBCP	Wed, Mar 26, 2014	8.48	8.48	8.35	8.35
3500	NASDAQ	UBCP	Tue, Mar 25, 2014	8.21	8.50	8.21	8.30
3499	NASDAQ	UBCP	Mon, Mar 24, 2014	8.60	8.60	8.37	8.37
3498	NASDAQ	UBCP	Fri, Mar 21, 2014	8.39	8.54	8.30	8.54
3497	NASDAQ	UBCP	Thu, Mar 20, 2014	8.37	8.37	8.17	8.30
3496	NASDAQ	UBCP	Wed, Mar 19, 2014	8.29	8.29	8.16	8.16
3495	NASDAQ	UBCP	Tue, Mar 18, 2014	8.40	8.40	8.38	8.40
3494	NASDAQ	UBCP	Mon, Mar 17, 2014	8.29	8.36	8.12	8.35
3493	NASDAQ	UBCP	Fri, Mar 14, 2014	8.17	8.18	8.12	8.16
3492	NASDAQ	UBCP	Thu, Mar 13, 2014	8.17	8.17	8.17	8.17
3491	NASDAQ	UBCP	Wed, Mar 12, 2014	8.12	8.12	8.12	8.12
3490	NASDAQ	UBCP	Tue, Mar 11, 2014	8.38	8.38	8.38	8.38
3489	NASDAQ	UBCP	Mon, Mar 10, 2014	8.36	8.39	8.30	8.39
3488	NASDAQ	UBCP	Fri, Mar 7, 2014	8.19	8.47	8.33	8.33
3487	NASDAQ	UBCP	Thu, Mar 6, 2014	8.04	8.34	8.04	8.34
3486	NASDAQ	UBCP	Wed, Mar 5, 2014	8.33	8.38	8.25	8.37
3485	NASDAQ	UBCP	Tue, Mar 4, 2014	8.43	8.43	8.43	8.43
3484	NASDAQ	UBCP	Mon, Mar 3, 2014	8.38	8.41	8.21	8.41
3483	NASDAQ	UBCP	Fri, Feb 28, 2014	8.25	8.55	8.12	8.32
3482	NASDAQ	UBCP	Thu, Feb 27, 2014	8.22	8.22	8.22	8.22
3481	NASDAQ	UBCP	Wed, Feb 26, 2014	8.43	8.25	8.25	8.25
3480	NASDAQ	UBCP	Tue, Feb 25, 2014	8.45	8.23	8.23	8.23
3479	NASDAQ	UBCP	Mon, Feb 24, 2014	8.22	8.22	8.22	8.22
3478	NASDAQ	UBCP	Fri, Feb 21, 2014	8.59	8.59	8.24	8.24
3477	NASDAQ	UBCP	Thu, Feb 20, 2014	8.41	8.36	8.35	8.35
3476	NASDAQ	UBCP	Wed, Feb 19, 2014	8.35	8.36	8.35	8.35
3475	NASDAQ	UBCP	Tue, Feb 18, 2014	8.50	8.50	8.23	8.30
3474	NASDAQ	UBCP	Fri, Feb 14, 2014	8.36	8.43	8.36	8.43
3473	NASDAQ	UBCP	Thu, Feb 13, 2014	8.36	8.16	8.15	8.16
3472	NASDAQ	UBCP	Wed, Feb 12, 2014	8.12	8.12	8.12	8.12
3471	NASDAQ	UBCP	Tue, Feb 11, 2014	8.12	8.41	8.12	8.17
3470	NASDAQ	UBCP	Mon, Feb 10, 2014	8.39	8.39	8.14	8.14
3469	NASDAQ	UBCP	Fri, Feb 7, 2014	8.16	8.21	8.16	8.21
3468	NASDAQ	UBCP	Thu, Feb 6, 2014	8.35	8.43	8.12	8.43
3467	NASDAQ	UBCP	Wed, Feb 5, 2014	8.16	8.35	8.16	8.30
3466	NASDAQ	UBCP	Tue, Feb 4, 2014	8.80	8.64	8.12	8.30
3465	NASDAQ	UBCP	Mon, Feb 3, 2014	8.31	8.69	8.31	8.61
3464	NASDAQ	UBCP	Fri, Jan 31, 2014	8.30	8.79	8.30	8.79
3463	NASDAQ	UBCP	Thu, Jan 30, 2014	8.57	8.83	8.33	8.83
3462	NASDAQ	UBCP	Wed, Jan 29, 2014	8.75	8.76	8.38	8.43
3461	NASDAQ	UBCP	Tue, Jan 28, 2014	8.85	9.03	8.75	8.75
3460	NASDAQ	UBCP	Mon, Jan 27, 2014	8.86	9.13	8.85	8.86
3459	NASDAQ	UBCP	Fri, Jan 24, 2014	9.15	9.00	8.87	8.87
3458	NASDAQ	UBCP	Thu, Jan 23, 2014	8.75	9.15	9.15	9.15
3457	NASDAQ	UBCP	Wed, Jan 22, 2014	8.69	9.17	8.61	9.17
3456	NASDAQ	UBCP	Tue, Jan 21, 2014	8.82	8.82	8.39	8.68
3455	NASDAQ	UBCP	Fri, Jan 17, 2014	9.25	9.25	8.38	9.00
3454	NASDAQ	UBCP	Thu, Jan 16, 2014	8.78	9.11	8.38	8.70
3453	NASDAQ	UBCP	Wed, Jan 15, 2014	8.70	9.00	8.51	8.75
3452	NASDAQ	UBCP	Tue, Jan 14, 2014	8.99	8.99	8.40	8.70
3451	NASDAQ	UBCP	Mon, Jan 13, 2014	8.50	8.79	8.30	8.62
3450	NASDAQ	UBCP	Fri, Jan 10, 2014	8.65	8.65	8.35	8.35
3449	NASDAQ	UBCP	Thu, Jan 9, 2014	8.40	8.50	8.25	8.25
3448	NASDAQ	UBCP	Wed, Jan 8, 2014	8.46	8.75	8.26	8.45
3447	NASDAQ	UBCP	Tue, Jan 7, 2014	8.27	8.47	8.13	8.44
3446	NASDAQ	UBCP	Mon, Jan 6, 2014	8.76	8.81	8.27	8.27
3445	NASDAQ	UBCP	Fri, Jan 3, 2014	9.25	9.47	8.30	8.75
3444	NASDAQ	UBCP	Thu, Jan 2, 2014	8.19	9.25	8.07	9.24
3443	NASDAQ	UBCP	Tue, Dec 31, 2013	8.50	8.60	8.03	8.03
3442	NASDAQ	UBCP	Mon, Dec 30, 2013	8.65	8.65	7.93	8.29
3441	NASDAQ	UBCP	Fri, Dec 27, 2013	8.18	8.91	8.17	8.60
3440	NASDAQ	UBCP	Thu, Dec 26, 2013	7.50	8.18	7.50	8.15
3439	NASDAQ	UBCP	Tue, Dec 24, 2013	7.49	7.90	7.52	7.52
3438	NASDAQ	UBCP	Mon, Dec 23, 2013	7.57	7.89	7.50	7.52
3437	NASDAQ	UBCP	Fri, Dec 20, 2013	7.60	7.91	7.47	7.51
3436	NASDAQ	UBCP	Thu, Dec 19, 2013	7.66	7.70	7.45	7.55
3435	NASDAQ	UBCP	Wed, Dec 18, 2013	7.47	7.62	7.45	7.45
3434	NASDAQ	UBCP	Tue, Dec 17, 2013	7.36	7.38	7.34	7.38
3433	NASDAQ	UBCP	Mon, Dec 16, 2013	7.29	7.36	7.25	7.36
3432	NASDAQ	UBCP	Fri, Dec 13, 2013	7.25	7.38	7.25	7.25
3431	NASDAQ	UBCP	Thu, Dec 12, 2013	7.30	7.38	7.25	7.25
3430	NASDAQ	UBCP	Wed, Dec 11, 2013	7.28	7.40	7.25	7.25
3429	NASDAQ	UBCP	Tue, Dec 10, 2013	7.40	7.40	7.25	7.25
3428	NASDAQ	UBCP	Mon, Dec 9, 2013	7.26	7.37	7.25	7.25
3427	NASDAQ	UBCP	Fri, Dec 6, 2013	7.42	7.42	7.42	7.42
3426	NASDAQ	UBCP	Thu, Dec 5, 2013	7.32	7.32	7.25	7.25
3425	NASDAQ	UBCP	Wed, Dec 4, 2013	7.32	7.38	7.32	7.32
3424	NASDAQ	UBCP	Tue, Dec 3, 2013	7.42	7.52	7.35	7.38
3423	NASDAQ	UBCP	Mon, Dec 2, 2013	7.24	7.45	7.22	7.33
3422	NASDAQ	UBCP	Fri, Nov 29, 2013	7.65	7.65	7.22	7.22
3421	NASDAQ	UBCP	Wed, Nov 27, 2013	7.65	7.65	7.58	7.60
3420	NASDAQ	UBCP	Tue, Nov 26, 2013	7.35	7.65	7.35	7.65
3419	NASDAQ	UBCP	Mon, Nov 25, 2013	7.43	7.65	7.35	7.37
3418	NASDAQ	UBCP	Fri, Nov 22, 2013	7.69	7.75	7.51	7.51
3417	NASDAQ	UBCP	Thu, Nov 21, 2013	7.66	7.85	7.66	7.75
3416	NASDAQ	UBCP	Wed, Nov 20, 2013	7.56	7.85	7.50	7.57
3415	NASDAQ	UBCP	Tue, Nov 19, 2013	7.48	7.65	7.45	7.56
3414	NASDAQ	UBCP	Mon, Nov 18, 2013	7.31	7.38	7.31	7.31
3413	NASDAQ	UBCP	Fri, Nov 15, 2013	7.20	7.31	7.20	7.25
3412	NASDAQ	UBCP	Thu, Nov 14, 2013	7.24	7.24	7.02	7.03
3411	NASDAQ	UBCP	Wed, Nov 13, 2013	7.22	7.25	7.24	7.25
3410	NASDAQ	UBCP	Tue, Nov 12, 2013	7.19	7.24	6.97	6.97
3409	NASDAQ	UBCP	Mon, Nov 11, 2013	7.00	7.15	6.99	7.15
3408	NASDAQ	UBCP	Fri, Nov 8, 2013	6.95	7.06	6.95	7.00
3407	NASDAQ	UBCP	Thu, Nov 7, 2013	6.90	7.20	6.90	7.00
3406	NASDAQ	UBCP	Wed, Nov 6, 2013	6.94	6.94	6.90	6.90
3405	NASDAQ	UBCP	Tue, Nov 5, 2013	6.91	6.91	6.81	6.90
3404	NASDAQ	UBCP	Mon, Nov 4, 2013	6.84	6.88	6.80	6.88
3403	NASDAQ	UBCP	Fri, Nov 1, 2013	6.82	6.83	6.82	6.83
3402	NASDAQ	UBCP	Thu, Oct 31, 2013	6.81	6.82	6.77	6.82
3401	NASDAQ	UBCP	Wed, Oct 30, 2013	6.79	6.83	6.79	6.82
3400	NASDAQ	UBCP	Mon, Oct 28, 2013	6.84	6.85	6.75	6.75
3399	NASDAQ	UBCP	Fri, Oct 25, 2013	6.75	6.85	6.75	6.83
3398	NASDAQ	UBCP	Thu, Oct 24, 2013	6.67	6.75	6.67	6.75
3397	NASDAQ	UBCP	Wed, Oct 23, 2013	6.68	6.74	6.66	6.74
3396	NASDAQ	UBCP	Tue, Oct 22, 2013	6.77	6.78	6.60	6.61
3395	NASDAQ	UBCP	Mon, Oct 21, 2013	6.56	6.78	6.56	6.78
3394	NASDAQ	UBCP	Fri, Oct 18, 2013	6.60	6.83	6.56	6.60
3393	NASDAQ	UBCP	Thu, Oct 17, 2013	6.60	6.75	6.57	6.57
3392	NASDAQ	UBCP	Wed, Oct 16, 2013	6.61	6.65	6.55	6.55
3391	NASDAQ	UBCP	Tue, Oct 15, 2013	6.60	6.72	6.60	6.64
3390	NASDAQ	UBCP	Mon, Oct 14, 2013	6.65	6.65	6.60	6.60
3389	NASDAQ	UBCP	Fri, Oct 11, 2013	6.57	6.60	6.60	6.60
3388	NASDAQ	UBCP	Thu, Oct 10, 2013	6.81	6.81	6.58	6.58
3387	NASDAQ	UBCP	Wed, Oct 9, 2013	6.71	6.75	6.60	6.61
3386	NASDAQ	UBCP	Tue, Oct 8, 2013	6.76	6.77	6.75	6.75
3385	NASDAQ	UBCP	Mon, Oct 7, 2013	6.63	6.85	6.63	6.74
3384	NASDAQ	UBCP	Fri, Oct 4, 2013	6.75	6.77	6.64	6.71
3383	NASDAQ	UBCP	Thu, Oct 3, 2013	6.80	6.85	6.65	6.71
3382	NASDAQ	UBCP	Wed, Oct 2, 2013	6.87	6.87	6.55	6.82
3381	NASDAQ	UBCP	Tue, Oct 1, 2013	6.73	6.88	6.68	6.80
3380	NASDAQ	UBCP	Mon, Sep 30, 2013	6.94	6.94	6.60	6.67
3379	NASDAQ	UBCP	Fri, Sep 27, 2013	6.67	6.75	6.50	6.66
3378	NASDAQ	UBCP	Thu, Sep 26, 2013	6.85	6.91	6.69	6.69
3377	NASDAQ	UBCP	Wed, Sep 25, 2013	6.82	6.98	6.78	6.78
3376	NASDAQ	UBCP	Tue, Sep 24, 2013	6.78	6.87	6.80	6.87
3375	NASDAQ	UBCP	Mon, Sep 23, 2013	6.64	6.80	6.64	6.80
3374	NASDAQ	UBCP	Fri, Sep 20, 2013	6.68	6.80	6.63	6.63
3373	NASDAQ	UBCP	Thu, Sep 19, 2013	6.89	6.92	6.55	6.55
3372	NASDAQ	UBCP	Wed, Sep 18, 2013	6.99	6.99	6.75	6.91
3371	NASDAQ	UBCP	Tue, Sep 17, 2013	6.90	6.94	6.89	6.94
3370	NASDAQ	UBCP	Fri, Sep 13, 2013	6.94	6.95	6.95	6.95
3369	NASDAQ	UBCP	Thu, Sep 12, 2013	6.90	7.00	6.78	7.00
3368	NASDAQ	UBCP	Wed, Sep 11, 2013	6.91	6.91	6.89	6.89
3367	NASDAQ	UBCP	Tue, Sep 10, 2013	6.90	6.96	6.90	6.91
3366	NASDAQ	UBCP	Mon, Sep 9, 2013	6.90	7.30	6.86	6.86
3365	NASDAQ	UBCP	Fri, Sep 6, 2013	7.16	7.16	6.87	6.90
3364	NASDAQ	UBCP	Thu, Sep 5, 2013	7.02	7.19	6.95	7.19
3363	NASDAQ	UBCP	Wed, Sep 4, 2013	6.90	6.97	6.87	6.92
3362	NASDAQ	UBCP	Tue, Sep 3, 2013	7.00	7.07	7.00	7.05
3361	NASDAQ	UBCP	Fri, Aug 30, 2013	6.88	6.88	6.88	6.88
3360	NASDAQ	UBCP	Thu, Aug 29, 2013	7.00	7.02	6.99	7.01
3359	NASDAQ	UBCP	Tue, Aug 27, 2013	6.88	7.00	6.88	7.00
3358	NASDAQ	UBCP	Fri, Aug 23, 2013	7.00	7.00	7.00	7.00
3357	NASDAQ	UBCP	Thu, Aug 22, 2013	6.89	6.89	6.89	6.89
3356	NASDAQ	UBCP	Wed, Aug 21, 2013	6.97	6.97	6.94	6.94
3355	NASDAQ	UBCP	Tue, Aug 20, 2013	6.99	7.15	6.96	6.97
3354	NASDAQ	UBCP	Mon, Aug 19, 2013	6.93	6.93	6.93	6.93
3353	NASDAQ	UBCP	Thu, Aug 15, 2013	6.95	6.95	6.87	6.88
3352	NASDAQ	UBCP	Wed, Aug 14, 2013	7.14	7.14	6.97	6.97
3351	NASDAQ	UBCP	Tue, Aug 13, 2013	7.05	7.06	7.05	7.06
3350	NASDAQ	UBCP	Mon, Aug 12, 2013	7.09	7.15	6.95	7.09
3349	NASDAQ	UBCP	Fri, Aug 9, 2013	7.22	7.39	7.11	7.11
3348	NASDAQ	UBCP	Thu, Aug 8, 2013	7.15	7.28	7.15	7.28
3347	NASDAQ	UBCP	Wed, Aug 7, 2013	7.14	7.23	7.14	7.16
3346	NASDAQ	UBCP	Tue, Aug 6, 2013	7.07	7.12	7.07	7.11
3345	NASDAQ	UBCP	Mon, Aug 5, 2013	7.04	7.15	7.00	7.02
3344	NASDAQ	UBCP	Fri, Aug 2, 2013	7.15	7.38	7.07	7.13
3343	NASDAQ	UBCP	Thu, Aug 1, 2013	7.18	7.18	7.15	7.15
3342	NASDAQ	UBCP	Wed, Jul 31, 2013	7.16	7.36	7.16	7.29
3341	NASDAQ	UBCP	Tue, Jul 30, 2013	7.20	7.30	7.15	7.15
3340	NASDAQ	UBCP	Mon, Jul 29, 2013	7.21	7.38	7.07	7.38
3339	NASDAQ	UBCP	Fri, Jul 26, 2013	7.23	7.25	7.25	7.25
3338	NASDAQ	UBCP	Thu, Jul 25, 2013	7.20	7.40	7.15	7.20
3337	NASDAQ	UBCP	Wed, Jul 24, 2013	7.24	7.25	7.20	7.20
3336	NASDAQ	UBCP	Tue, Jul 23, 2013	7.15	7.24	7.02	7.24
3335	NASDAQ	UBCP	Fri, Jul 19, 2013	7.25	7.26	7.11	7.25
3334	NASDAQ	UBCP	Thu, Jul 18, 2013	7.19	7.27	7.19	7.19
3333	NASDAQ	UBCP	Wed, Jul 17, 2013	7.26	7.26	7.02	7.10
3332	NASDAQ	UBCP	Tue, Jul 16, 2013	7.27	7.27	7.16	7.16
3331	NASDAQ	UBCP	Mon, Jul 15, 2013	7.15	7.29	7.10	7.27
3330	NASDAQ	UBCP	Fri, Jul 12, 2013	7.26	7.27	7.26	7.27
3329	NASDAQ	UBCP	Thu, Jul 11, 2013	7.20	7.25	7.19	7.25
3328	NASDAQ	UBCP	Wed, Jul 10, 2013	7.09	7.20	7.09	7.20
3327	NASDAQ	UBCP	Tue, Jul 9, 2013	7.10	7.25	7.10	7.22
3326	NASDAQ	UBCP	Mon, Jul 8, 2013	7.10	7.10	7.10	7.10
3325	NASDAQ	UBCP	Wed, Jul 3, 2013	7.13	7.22	7.13	7.20
3324	NASDAQ	UBCP	Tue, Jul 2, 2013	7.39	7.39	7.05	7.12
3323	NASDAQ	UBCP	Mon, Jul 1, 2013	7.20	7.25	7.20	7.24
3322	NASDAQ	UBCP	Fri, Jun 28, 2013	7.24	7.25	7.24	7.25
3321	NASDAQ	UBCP	Thu, Jun 27, 2013	7.24	7.24	7.24	7.24
3320	NASDAQ	UBCP	Wed, Jun 26, 2013	7.25	7.25	7.24	7.25
3319	NASDAQ	UBCP	Tue, Jun 25, 2013	7.07	7.24	7.07	7.24
3318	NASDAQ	UBCP	Mon, Jun 24, 2013	7.16	7.25	7.05	7.21
3317	NASDAQ	UBCP	Fri, Jun 21, 2013	7.10	7.22	7.10	7.19
3316	NASDAQ	UBCP	Thu, Jun 20, 2013	7.14	7.14	7.05	7.05
3315	NASDAQ	UBCP	Wed, Jun 19, 2013	7.24	7.24	7.04	7.04
3314	NASDAQ	UBCP	Tue, Jun 18, 2013	7.09	7.09	7.01	7.01
3313	NASDAQ	UBCP	Mon, Jun 17, 2013	7.14	7.25	7.05	7.10
3312	NASDAQ	UBCP	Fri, Jun 14, 2013	7.05	7.05	7.00	7.05
3311	NASDAQ	UBCP	Thu, Jun 13, 2013	7.00	7.05	7.00	7.00
3310	NASDAQ	UBCP	Wed, Jun 12, 2013	7.00	7.07	6.94	6.94
3309	NASDAQ	UBCP	Tue, Jun 11, 2013	6.95	6.97	6.95	6.97
3308	NASDAQ	UBCP	Mon, Jun 10, 2013	7.01	7.02	7.00	7.00
3307	NASDAQ	UBCP	Fri, Jun 7, 2013	7.03	7.07	7.00	7.00
3306	NASDAQ	UBCP	Thu, Jun 6, 2013	7.07	7.11	7.01	7.02
3305	NASDAQ	UBCP	Wed, Jun 5, 2013	7.23	7.25	7.18	7.25
3304	NASDAQ	UBCP	Tue, Jun 4, 2013	7.12	7.25	7.05	7.23
3303	NASDAQ	UBCP	Fri, May 31, 2013	7.14	7.20	7.14	7.16
3302	NASDAQ	UBCP	Thu, May 30, 2013	7.16	7.17	7.16	7.16
3301	NASDAQ	UBCP	Wed, May 29, 2013	7.24	7.25	7.09	7.09
3300	NASDAQ	UBCP	Tue, May 28, 2013	7.14	7.14	7.05	7.06
3299	NASDAQ	UBCP	Fri, May 24, 2013	7.07	7.07	7.05	7.05
3298	NASDAQ	UBCP	Thu, May 23, 2013	7.01	7.11	7.01	7.11
3297	NASDAQ	UBCP	Wed, May 22, 2013	6.96	7.10	6.95	7.00
3296	NASDAQ	UBCP	Tue, May 21, 2013	7.00	7.04	6.98	7.01
3295	NASDAQ	UBCP	Mon, May 20, 2013	7.10	7.18	6.98	6.98
3294	NASDAQ	UBCP	Fri, May 17, 2013	7.10	7.10	7.05	7.05
3293	NASDAQ	UBCP	Thu, May 16, 2013	7.21	7.21	7.05	7.10
3292	NASDAQ	UBCP	Wed, May 15, 2013	7.13	7.24	7.00	7.11
3291	NASDAQ	UBCP	Tue, May 14, 2013	7.10	7.22	7.10	7.22
3290	NASDAQ	UBCP	Mon, May 13, 2013	7.10	7.24	7.10	7.24
3289	NASDAQ	UBCP	Fri, May 10, 2013	7.22	7.22	7.22	7.22
3288	NASDAQ	UBCP	Thu, May 9, 2013	7.08	7.25	7.07	7.15
3287	NASDAQ	UBCP	Wed, May 8, 2013	7.11	7.25	7.00	7.22
3286	NASDAQ	UBCP	Tue, May 7, 2013	7.09	7.24	7.06	7.24
3285	NASDAQ	UBCP	Mon, May 6, 2013	7.07	7.11	7.07	7.11
3284	NASDAQ	UBCP	Fri, May 3, 2013	7.14	7.15	7.10	7.13
3283	NASDAQ	UBCP	Thu, May 2, 2013	7.02	7.15	7.02	7.07
3282	NASDAQ	UBCP	Wed, May 1, 2013	7.15	7.15	7.15	7.15
3281	NASDAQ	UBCP	Tue, Apr 30, 2013	7.25	7.25	7.15	7.15
3280	NASDAQ	UBCP	Mon, Apr 29, 2013	7.16	7.25	7.16	7.25
3279	NASDAQ	UBCP	Fri, Apr 26, 2013	7.23	7.23	7.15	7.15
3278	NASDAQ	UBCP	Thu, Apr 25, 2013	6.96	7.04	6.96	7.04
3277	NASDAQ	UBCP	Wed, Apr 24, 2013	6.95	7.02	6.95	6.95
3276	NASDAQ	UBCP	Tue, Apr 23, 2013	7.08	7.08	6.95	6.95
3275	NASDAQ	UBCP	Mon, Apr 22, 2013	7.01	7.17	7.01	7.10
3274	NASDAQ	UBCP	Fri, Apr 19, 2013	7.03	7.03	7.02	7.02
3273	NASDAQ	UBCP	Thu, Apr 18, 2013	7.02	7.11	7.02	7.02
3272	NASDAQ	UBCP	Wed, Apr 17, 2013	7.18	7.18	7.15	7.15
3271	NASDAQ	UBCP	Tue, Apr 16, 2013	7.28	7.28	7.28	7.28
3270	NASDAQ	UBCP	Mon, Apr 15, 2013	7.42	7.42	7.23	7.23
3269	NASDAQ	UBCP	Fri, Apr 12, 2013	7.34	7.42	7.34	7.42
3268	NASDAQ	UBCP	Thu, Apr 11, 2013	7.18	7.43	7.18	7.43
3267	NASDAQ	UBCP	Wed, Apr 10, 2013	7.01	7.31	7.01	7.18
3266	NASDAQ	UBCP	Tue, Apr 9, 2013	7.02	7.04	7.02	7.02
3265	NASDAQ	UBCP	Mon, Apr 8, 2013	7.20	7.22	7.05	7.05
3264	NASDAQ	UBCP	Thu, Apr 4, 2013	7.01	7.11	7.01	7.11
3263	NASDAQ	UBCP	Wed, Apr 3, 2013	7.01	7.25	6.98	7.25
3262	NASDAQ	UBCP	Tue, Apr 2, 2013	7.02	7.03	7.02	7.03
3261	NASDAQ	UBCP	Mon, Apr 1, 2013	7.40	7.44	6.80	7.15
3260	NASDAQ	UBCP	Thu, Mar 28, 2013	7.29	7.35	7.24	7.30
3259	NASDAQ	UBCP	Wed, Mar 27, 2013	7.40	7.45	7.25	7.45
3258	NASDAQ	UBCP	Tue, Mar 26, 2013	7.45	7.47	7.45	7.47
3257	NASDAQ	UBCP	Mon, Mar 25, 2013	7.29	7.49	7.25	7.49
3256	NASDAQ	UBCP	Fri, Mar 22, 2013	7.42	7.42	7.25	7.39
3255	NASDAQ	UBCP	Thu, Mar 21, 2013	7.32	7.50	7.49	7.50
3254	NASDAQ	UBCP	Wed, Mar 20, 2013	7.68	7.71	7.09	7.29
3253	NASDAQ	UBCP	Tue, Mar 19, 2013	7.34	7.34	7.11	7.12
3252	NASDAQ	UBCP	Mon, Mar 18, 2013	7.27	7.34	7.14	7.34
3251	NASDAQ	UBCP	Fri, Mar 15, 2013	7.22	7.56	7.14	7.17
3250	NASDAQ	UBCP	Thu, Mar 14, 2013	7.21	7.15	7.10	7.15
3249	NASDAQ	UBCP	Tue, Mar 12, 2013	7.03	7.11	7.00	7.11
3248	NASDAQ	UBCP	Mon, Mar 11, 2013	7.00	7.02	6.95	7.02
3247	NASDAQ	UBCP	Fri, Mar 8, 2013	6.76	7.00	6.76	7.00
3246	NASDAQ	UBCP	Thu, Mar 7, 2013	6.87	6.87	6.87	6.87
3245	NASDAQ	UBCP	Wed, Mar 6, 2013	6.87	6.87	6.61	6.75
3244	NASDAQ	UBCP	Tue, Mar 5, 2013	6.86	6.75	6.75	6.75
3243	NASDAQ	UBCP	Mon, Mar 4, 2013	6.62	6.75	6.62	6.75
3242	NASDAQ	UBCP	Fri, Mar 1, 2013	6.55	6.58	6.55	6.55
3241	NASDAQ	UBCP	Thu, Feb 28, 2013	6.59	6.60	6.56	6.58
3240	NASDAQ	UBCP	Wed, Feb 27, 2013	6.60	6.60	6.60	6.60
3239	NASDAQ	UBCP	Mon, Feb 25, 2013	6.56	6.56	6.56	6.56
3238	NASDAQ	UBCP	Fri, Feb 22, 2013	6.74	6.75	6.54	6.54
3237	NASDAQ	UBCP	Wed, Feb 20, 2013	6.68	6.69	6.68	6.69
3236	NASDAQ	UBCP	Tue, Feb 19, 2013	6.67	6.76	6.67	6.76
3235	NASDAQ	UBCP	Fri, Feb 15, 2013	6.75	6.85	6.75	6.76
3234	NASDAQ	UBCP	Thu, Feb 14, 2013	6.55	6.85	6.55	6.65
3233	NASDAQ	UBCP	Wed, Feb 13, 2013	6.84	6.84	6.35	6.41
3232	NASDAQ	UBCP	Tue, Feb 12, 2013	6.84	6.85	6.84	6.84
3231	NASDAQ	UBCP	Mon, Feb 11, 2013	6.72	6.83	6.40	6.80
3230	NASDAQ	UBCP	Fri, Feb 8, 2013	6.72	6.72	6.70	6.71
3229	NASDAQ	UBCP	Thu, Feb 7, 2013	6.67	6.67	6.67	6.67
3228	NASDAQ	UBCP	Wed, Feb 6, 2013	6.64	6.67	6.50	6.63
3227	NASDAQ	UBCP	Tue, Feb 5, 2013	6.60	6.60	6.60	6.60
3226	NASDAQ	UBCP	Mon, Feb 4, 2013	6.59	6.64	6.55	6.55
3225	NASDAQ	UBCP	Fri, Feb 1, 2013	6.37	6.47	6.37	6.47
3224	NASDAQ	UBCP	Thu, Jan 31, 2013	6.46	6.46	6.35	6.35
3223	NASDAQ	UBCP	Wed, Jan 30, 2013	6.55	6.55	6.20	6.42
3222	NASDAQ	UBCP	Tue, Jan 29, 2013	6.30	6.68	6.20	6.68
3221	NASDAQ	UBCP	Mon, Jan 28, 2013	6.23	6.25	6.23	6.24
3220	NASDAQ	UBCP	Fri, Jan 25, 2013	6.48	6.48	6.25	6.25
3219	NASDAQ	UBCP	Thu, Jan 24, 2013	6.01	6.24	6.01	6.24
3218	NASDAQ	UBCP	Wed, Jan 23, 2013	6.05	6.20	6.02	6.10
3217	NASDAQ	UBCP	Tue, Jan 22, 2013	6.30	6.30	5.80	6.24
3216	NASDAQ	UBCP	Fri, Jan 18, 2013	6.30	6.31	6.30	6.30
3215	NASDAQ	UBCP	Thu, Jan 17, 2013	6.50	6.50	6.50	6.50
3214	NASDAQ	UBCP	Wed, Jan 16, 2013	6.47	6.47	6.16	6.32
3213	NASDAQ	UBCP	Tue, Jan 15, 2013	6.47	6.51	6.41	6.43
3212	NASDAQ	UBCP	Mon, Jan 14, 2013	6.44	6.44	6.44	6.44
3211	NASDAQ	UBCP	Fri, Jan 11, 2013	6.45	6.45	6.44	6.44
3210	NASDAQ	UBCP	Thu, Jan 10, 2013	6.44	6.51	6.44	6.44
3209	NASDAQ	UBCP	Wed, Jan 9, 2013	6.34	6.50	6.34	6.50
3208	NASDAQ	UBCP	Tue, Jan 8, 2013	6.35	6.50	6.35	6.40
3207	NASDAQ	UBCP	Mon, Jan 7, 2013	6.25	6.34	6.25	6.34
3206	NASDAQ	UBCP	Fri, Jan 4, 2013	6.34	6.34	6.20	6.34
3205	NASDAQ	UBCP	Thu, Jan 3, 2013	6.25	6.26	6.25	6.25
3204	NASDAQ	UBCP	Wed, Jan 2, 2013	6.21	6.41	6.20	6.26
3203	NASDAQ	UBCP	Mon, Dec 31, 2012	6.39	6.43	6.10	6.26
3202	NASDAQ	UBCP	Fri, Dec 28, 2012	6.33	6.59	6.24	6.59
3201	NASDAQ	UBCP	Thu, Dec 27, 2012	6.40	6.42	6.40	6.40
3200	NASDAQ	UBCP	Wed, Dec 26, 2012	6.47	6.48	6.27	6.34
3199	NASDAQ	UBCP	Mon, Dec 24, 2012	6.52	6.52	6.52	6.52
3198	NASDAQ	UBCP	Fri, Dec 21, 2012	6.67	6.68	6.47	6.59
3197	NASDAQ	UBCP	Thu, Dec 20, 2012	6.38	6.66	6.38	6.66
3196	NASDAQ	UBCP	Wed, Dec 19, 2012	6.31	6.35	6.23	6.32
3195	NASDAQ	UBCP	Tue, Dec 18, 2012	6.35	6.35	6.26	6.26
3194	NASDAQ	UBCP	Mon, Dec 17, 2012	6.15	6.43	6.15	6.29
3193	NASDAQ	UBCP	Fri, Dec 14, 2012	6.25	6.25	6.25	6.25
3192	NASDAQ	UBCP	Thu, Dec 13, 2012	6.29	6.30	6.26	6.30
3191	NASDAQ	UBCP	Wed, Dec 12, 2012	6.35	6.35	6.25	6.25
3190	NASDAQ	UBCP	Tue, Dec 11, 2012	6.31	6.42	6.28	6.42
3189	NASDAQ	UBCP	Mon, Dec 10, 2012	6.25	6.41	6.25	6.26
3188	NASDAQ	UBCP	Fri, Dec 7, 2012	6.30	6.35	6.25	6.25
3187	NASDAQ	UBCP	Thu, Dec 6, 2012	6.35	6.41	6.30	6.30
3186	NASDAQ	UBCP	Wed, Dec 5, 2012	6.40	6.43	6.35	6.36
3185	NASDAQ	UBCP	Tue, Dec 4, 2012	6.46	6.46	6.41	6.41
3184	NASDAQ	UBCP	Mon, Dec 3, 2012	6.44	6.64	6.40	6.64
3183	NASDAQ	UBCP	Fri, Nov 30, 2012	6.73	6.77	6.48	6.48
3182	NASDAQ	UBCP	Thu, Nov 29, 2012	6.37	6.55	6.32	6.32
3181	NASDAQ	UBCP	Tue, Nov 27, 2012	6.40	6.45	6.35	6.36
3180	NASDAQ	UBCP	Mon, Nov 26, 2012	6.40	6.80	6.40	6.41
3179	NASDAQ	UBCP	Fri, Nov 23, 2012	6.32	6.41	6.32	6.41
3178	NASDAQ	UBCP	Wed, Nov 21, 2012	6.40	6.86	6.31	6.31
3177	NASDAQ	UBCP	Tue, Nov 20, 2012	6.25	6.42	6.25	6.27
3176	NASDAQ	UBCP	Mon, Nov 19, 2012	6.25	6.37	6.25	6.29
3175	NASDAQ	UBCP	Fri, Nov 16, 2012	6.25	6.31	6.14	6.26
3174	NASDAQ	UBCP	Thu, Nov 15, 2012	6.10	6.10	6.00	6.10
3173	NASDAQ	UBCP	Wed, Nov 14, 2012	6.01	6.09	6.01	6.09
3172	NASDAQ	UBCP	Tue, Nov 13, 2012	6.30	6.30	6.04	6.08
3171	NASDAQ	UBCP	Mon, Nov 12, 2012	6.02	6.09	6.01	6.09
3170	NASDAQ	UBCP	Fri, Nov 9, 2012	6.18	6.19	6.05	6.05
3169	NASDAQ	UBCP	Thu, Nov 8, 2012	6.03	6.19	6.00	6.19
3168	NASDAQ	UBCP	Wed, Nov 7, 2012	6.21	6.23	5.88	5.89
3167	NASDAQ	UBCP	Tue, Nov 6, 2012	6.37	6.37	6.20	6.22
3166	NASDAQ	UBCP	Mon, Nov 5, 2012	6.20	6.21	6.20	6.20
3165	NASDAQ	UBCP	Fri, Nov 2, 2012	6.20	6.25	6.20	6.20
3164	NASDAQ	UBCP	Thu, Nov 1, 2012	6.20	6.25	6.20	6.25
3163	NASDAQ	UBCP	Wed, Oct 31, 2012	6.20	6.39	6.20	6.20
3162	NASDAQ	UBCP	Fri, Oct 26, 2012	6.28	6.28	6.11	6.20
3161	NASDAQ	UBCP	Thu, Oct 25, 2012	6.25	6.52	6.25	6.26
3160	NASDAQ	UBCP	Wed, Oct 24, 2012	6.23	6.80	6.21	6.27
3159	NASDAQ	UBCP	Tue, Oct 23, 2012	6.21	6.27	6.21	6.27
3158	NASDAQ	UBCP	Mon, Oct 22, 2012	6.24	6.48	6.23	6.23
3157	NASDAQ	UBCP	Fri, Oct 19, 2012	6.28	6.31	6.10	6.15
3156	NASDAQ	UBCP	Thu, Oct 18, 2012	6.73	6.73	6.17	6.26
3155	NASDAQ	UBCP	Wed, Oct 17, 2012	6.79	6.79	6.60	6.60
3154	NASDAQ	UBCP	Tue, Oct 16, 2012	6.59	6.77	6.59	6.61
3153	NASDAQ	UBCP	Mon, Oct 15, 2012	6.52	6.52	6.52	6.52
3152	NASDAQ	UBCP	Fri, Oct 12, 2012	6.70	6.70	6.50	6.50
3151	NASDAQ	UBCP	Thu, Oct 11, 2012	6.60	6.68	6.55	6.55
3150	NASDAQ	UBCP	Wed, Oct 10, 2012	6.78	6.82	6.52	6.57
3149	NASDAQ	UBCP	Tue, Oct 9, 2012	6.50	6.55	6.50	6.51
3148	NASDAQ	UBCP	Mon, Oct 8, 2012	6.50	6.81	6.49	6.50
3147	NASDAQ	UBCP	Fri, Oct 5, 2012	6.46	6.53	6.46	6.46
3146	NASDAQ	UBCP	Thu, Oct 4, 2012	6.44	6.57	6.35	6.50
3145	NASDAQ	UBCP	Wed, Oct 3, 2012	6.82	6.82	6.32	6.35
3144	NASDAQ	UBCP	Tue, Oct 2, 2012	7.01	7.03	6.71	6.79
3143	NASDAQ	UBCP	Mon, Oct 1, 2012	7.08	7.10	7.00	7.00
3142	NASDAQ	UBCP	Fri, Sep 28, 2012	7.18	7.18	7.10	7.10
3141	NASDAQ	UBCP	Thu, Sep 27, 2012	7.25	7.48	7.13	7.13
3140	NASDAQ	UBCP	Wed, Sep 26, 2012	7.26	7.43	7.21	7.25
3139	NASDAQ	UBCP	Tue, Sep 25, 2012	7.26	7.26	7.20	7.21
3138	NASDAQ	UBCP	Mon, Sep 24, 2012	7.25	7.39	7.25	7.31
3137	NASDAQ	UBCP	Fri, Sep 21, 2012	7.38	7.45	7.25	7.38
3136	NASDAQ	UBCP	Thu, Sep 20, 2012	7.39	7.45	7.31	7.31
3135	NASDAQ	UBCP	Wed, Sep 19, 2012	7.34	7.34	7.30	7.31
3134	NASDAQ	UBCP	Tue, Sep 18, 2012	7.30	7.30	7.30	7.59
3133	NASDAQ	UBCP	Mon, Sep 17, 2012	7.39	7.56	7.33	7.33
3132	NASDAQ	UBCP	Fri, Sep 14, 2012	7.50	7.50	7.35	7.35
3131	NASDAQ	UBCP	Thu, Sep 13, 2012	7.60	7.60	7.50	7.50
3130	NASDAQ	UBCP	Wed, Sep 12, 2012	7.49	7.54	7.49	7.49
3129	NASDAQ	UBCP	Tue, Sep 11, 2012	7.68	7.69	7.50	7.52
3128	NASDAQ	UBCP	Mon, Sep 10, 2012	7.51	7.65	7.49	7.49
3127	NASDAQ	UBCP	Fri, Sep 7, 2012	7.59	7.79	7.53	7.53
3126	NASDAQ	UBCP	Thu, Sep 6, 2012	7.53	7.58	7.53	7.55
3125	NASDAQ	UBCP	Wed, Sep 5, 2012	7.91	7.91	7.73	7.73
3124	NASDAQ	UBCP	Tue, Sep 4, 2012	7.52	8.24	7.52	7.97
3123	NASDAQ	UBCP	Fri, Aug 31, 2012	7.64	7.66	7.52	7.60
3122	NASDAQ	UBCP	Thu, Aug 30, 2012	7.59	7.60	7.58	7.58
3121	NASDAQ	UBCP	Wed, Aug 29, 2012	7.96	7.96	7.71	7.71
3120	NASDAQ	UBCP	Tue, Aug 28, 2012	8.16	8.16	7.65	7.68
3119	NASDAQ	UBCP	Mon, Aug 27, 2012	7.90	7.90	7.60	7.65
3118	NASDAQ	UBCP	Fri, Aug 24, 2012	8.12	8.12	7.98	7.98
3117	NASDAQ	UBCP	Thu, Aug 23, 2012	8.20	8.65	8.20	8.24
3116	NASDAQ	UBCP	Wed, Aug 22, 2012	7.65	8.70	7.38	8.38
3115	NASDAQ	UBCP	Tue, Aug 21, 2012	7.23	7.68	7.15	7.60
3114	NASDAQ	UBCP	Mon, Aug 20, 2012	8.33	8.33	7.14	7.35
3113	NASDAQ	UBCP	Fri, Aug 17, 2012	8.01	8.59	8.01	8.33
3112	NASDAQ	UBCP	Thu, Aug 16, 2012	9.28	9.28	8.23	8.23
3111	NASDAQ	UBCP	Wed, Aug 15, 2012	9.26	9.43	9.26	9.43
3110	NASDAQ	UBCP	Tue, Aug 14, 2012	9.60	9.60	9.60	9.60
3109	NASDAQ	UBCP	Mon, Aug 13, 2012	9.38	9.38	9.38	9.38
3108	NASDAQ	UBCP	Fri, Aug 10, 2012	9.15	9.49	9.15	9.48
3107	NASDAQ	UBCP	Thu, Aug 9, 2012	9.46	9.48	9.37	9.48
3106	NASDAQ	UBCP	Wed, Aug 8, 2012	9.28	9.28	9.25	9.25
3105	NASDAQ	UBCP	Tue, Aug 7, 2012	9.50	9.50	9.25	9.30
3104	NASDAQ	UBCP	Mon, Aug 6, 2012	9.25	9.50	9.25	9.26
3103	NASDAQ	UBCP	Fri, Aug 3, 2012	9.22	9.24	9.22	9.22
3102	NASDAQ	UBCP	Thu, Aug 2, 2012	9.15	9.15	9.15	9.15
3101	NASDAQ	UBCP	Wed, Aug 1, 2012	9.15	9.15	9.15	9.15
3100	NASDAQ	UBCP	Tue, Jul 31, 2012	9.13	9.13	9.10	9.10
3099	NASDAQ	UBCP	Mon, Jul 30, 2012	9.28	9.28	9.23	9.25
3098	NASDAQ	UBCP	Fri, Jul 27, 2012	9.18	9.25	9.18	9.25
3097	NASDAQ	UBCP	Thu, Jul 26, 2012	9.18	9.18	9.18	9.18
3096	NASDAQ	UBCP	Wed, Jul 25, 2012	9.06	9.11	9.03	9.07
3095	NASDAQ	UBCP	Tue, Jul 24, 2012	9.17	9.25	9.04	9.04
3094	NASDAQ	UBCP	Mon, Jul 23, 2012	9.03	9.25	9.03	9.25
3093	NASDAQ	UBCP	Fri, Jul 20, 2012	9.03	9.25	9.03	9.12
3092	NASDAQ	UBCP	Thu, Jul 19, 2012	9.03	9.24	9.03	9.20
3091	NASDAQ	UBCP	Wed, Jul 18, 2012	9.01	9.10	9.01	9.01
3090	NASDAQ	UBCP	Tue, Jul 17, 2012	9.24	9.25	9.02	9.02
3089	NASDAQ	UBCP	Mon, Jul 16, 2012	9.27	9.48	9.03	9.20
3088	NASDAQ	UBCP	Fri, Jul 13, 2012	9.45	9.45	9.02	9.24
3087	NASDAQ	UBCP	Thu, Jul 12, 2012	9.38	9.45	9.24	9.45
3086	NASDAQ	UBCP	Wed, Jul 11, 2012	9.50	9.50	9.38	9.38
3085	NASDAQ	UBCP	Tue, Jul 10, 2012	9.38	9.38	9.38	9.38
3084	NASDAQ	UBCP	Mon, Jul 9, 2012	9.48	9.60	9.26	9.27
3083	NASDAQ	UBCP	Fri, Jul 6, 2012	9.50	9.50	9.46	9.46
3082	NASDAQ	UBCP	Thu, Jul 5, 2012	9.26	9.26	9.26	9.26
3081	NASDAQ	UBCP	Tue, Jul 3, 2012	9.25	9.50	9.00	9.50
3080	NASDAQ	UBCP	Mon, Jul 2, 2012	9.11	9.11	9.04	9.10
3079	NASDAQ	UBCP	Fri, Jun 29, 2012	9.25	9.25	8.96	9.01
3078	NASDAQ	UBCP	Thu, Jun 28, 2012	9.20	9.25	9.14	9.25
3077	NASDAQ	UBCP	Wed, Jun 27, 2012	9.00	9.05	9.00	9.05
3076	NASDAQ	UBCP	Tue, Jun 26, 2012	9.00	9.00	8.95	8.95
3075	NASDAQ	UBCP	Fri, Jun 22, 2012	9.25	9.25	9.25	9.25
3074	NASDAQ	UBCP	Thu, Jun 21, 2012	9.25	9.25	8.75	8.95
3073	NASDAQ	UBCP	Wed, Jun 20, 2012	9.30	9.40	9.25	9.25
3072	NASDAQ	UBCP	Tue, Jun 19, 2012	9.25	9.35	9.25	9.28
3071	NASDAQ	UBCP	Mon, Jun 18, 2012	9.24	9.24	9.24	9.24
3070	NASDAQ	UBCP	Fri, Jun 15, 2012	9.25	9.25	8.79	9.25
3069	NASDAQ	UBCP	Thu, Jun 14, 2012	9.25	9.25	9.25	9.25
3068	NASDAQ	UBCP	Wed, Jun 13, 2012	9.09	9.25	9.00	9.15
3067	NASDAQ	UBCP	Tue, Jun 12, 2012	9.00	9.08	8.75	9.08
3066	NASDAQ	UBCP	Fri, Jun 8, 2012	9.14	9.14	8.73	8.89
3065	NASDAQ	UBCP	Thu, Jun 7, 2012	9.11	9.12	8.66	9.12
3064	NASDAQ	UBCP	Wed, Jun 6, 2012	9.18	9.19	8.57	9.10
3063	NASDAQ	UBCP	Tue, Jun 5, 2012	8.56	8.73	8.51	8.59
3062	NASDAQ	UBCP	Mon, Jun 4, 2012	8.58	8.75	8.51	8.56
3061	NASDAQ	UBCP	Fri, Jun 1, 2012	8.32	8.69	8.32	8.56
3060	NASDAQ	UBCP	Thu, May 31, 2012	8.80	8.80	8.66	8.66
3059	NASDAQ	UBCP	Wed, May 30, 2012	8.82	8.82	8.69	8.80
3058	NASDAQ	UBCP	Tue, May 29, 2012	8.56	9.10	8.56	8.66
3057	NASDAQ	UBCP	Fri, May 25, 2012	8.65	8.65	8.35	8.59
3056	NASDAQ	UBCP	Thu, May 24, 2012	8.92	9.25	8.32	8.56
3055	NASDAQ	UBCP	Wed, May 23, 2012	9.10	9.71	8.91	8.91
3054	NASDAQ	UBCP	Tue, May 22, 2012	9.10	9.61	9.10	9.11
3053	NASDAQ	UBCP	Mon, May 21, 2012	8.94	9.81	8.86	9.10
3052	NASDAQ	UBCP	Fri, May 18, 2012	9.26	9.29	9.00	9.03
3051	NASDAQ	UBCP	Thu, May 17, 2012	9.52	9.52	9.39	9.39
3050	NASDAQ	UBCP	Wed, May 16, 2012	10.00	10.00	9.52	9.61
3049	NASDAQ	UBCP	Tue, May 15, 2012	9.41	10.09	9.41	10.09
3048	NASDAQ	UBCP	Mon, May 14, 2012	9.64	9.70	9.44	9.66
3047	NASDAQ	UBCP	Fri, May 11, 2012	9.75	9.79	9.61	9.61
3046	NASDAQ	UBCP	Thu, May 10, 2012	9.96	10.09	9.76	9.76
3045	NASDAQ	UBCP	Tue, May 8, 2012	9.71	10.01	9.50	9.88
3044	NASDAQ	UBCP	Mon, May 7, 2012	9.62	10.00	9.62	9.63
3043	NASDAQ	UBCP	Fri, May 4, 2012	9.73	10.22	9.73	10.22
3042	NASDAQ	UBCP	Thu, May 3, 2012	9.70	9.75	9.40	9.75
3041	NASDAQ	UBCP	Wed, May 2, 2012	9.54	9.72	9.54	9.72
3040	NASDAQ	UBCP	Tue, May 1, 2012	9.59	9.72	9.59	9.59
3039	NASDAQ	UBCP	Mon, Apr 30, 2012	9.43	9.75	9.43	9.75
3038	NASDAQ	UBCP	Fri, Apr 27, 2012	9.66	9.67	9.44	9.50
3037	NASDAQ	UBCP	Thu, Apr 26, 2012	9.69	9.69	9.57	9.61
3036	NASDAQ	UBCP	Wed, Apr 25, 2012	9.78	9.82	9.63	9.63
3035	NASDAQ	UBCP	Tue, Apr 24, 2012	9.63	9.80	9.63	9.71
3034	NASDAQ	UBCP	Mon, Apr 23, 2012	10.14	10.25	9.60	9.60
3033	NASDAQ	UBCP	Fri, Apr 20, 2012	9.75	10.25	9.60	10.25
3032	NASDAQ	UBCP	Thu, Apr 19, 2012	9.45	9.75	9.44	9.74
3031	NASDAQ	UBCP	Wed, Apr 18, 2012	9.75	9.75	9.75	9.75
3030	NASDAQ	UBCP	Tue, Apr 17, 2012	9.73	9.75	9.73	9.75
3029	NASDAQ	UBCP	Mon, Apr 16, 2012	9.75	9.75	9.65	9.65
3028	NASDAQ	UBCP	Fri, Apr 13, 2012	9.75	9.80	9.67	9.70
3027	NASDAQ	UBCP	Thu, Apr 12, 2012	9.52	9.75	9.44	9.75
3026	NASDAQ	UBCP	Wed, Apr 11, 2012	9.47	9.50	9.40	9.49
3025	NASDAQ	UBCP	Tue, Apr 10, 2012	9.60	9.63	9.40	9.44
3024	NASDAQ	UBCP	Mon, Apr 9, 2012	9.80	9.80	9.40	9.40
3023	NASDAQ	UBCP	Thu, Apr 5, 2012	9.85	9.85	9.70	9.70
3022	NASDAQ	UBCP	Wed, Apr 4, 2012	9.75	9.98	9.73	9.95
3021	NASDAQ	UBCP	Tue, Apr 3, 2012	9.75	9.75	9.71	9.71
3020	NASDAQ	UBCP	Mon, Apr 2, 2012	9.87	9.87	9.73	9.75
3019	NASDAQ	UBCP	Fri, Mar 30, 2012	9.61	9.85	9.33	9.85
3018	NASDAQ	UBCP	Thu, Mar 29, 2012	9.38	9.79	9.38	9.75
3017	NASDAQ	UBCP	Wed, Mar 28, 2012	9.56	9.56	9.26	9.30
3016	NASDAQ	UBCP	Tue, Mar 27, 2012	9.41	9.55	9.41	9.55
3015	NASDAQ	UBCP	Mon, Mar 26, 2012	9.52	9.55	9.30	9.47
3014	NASDAQ	UBCP	Fri, Mar 23, 2012	9.25	9.40	9.25	9.40
3013	NASDAQ	UBCP	Thu, Mar 22, 2012	9.26	9.50	9.18	9.20
3012	NASDAQ	UBCP	Wed, Mar 21, 2012	9.20	9.50	9.04	9.33
3011	NASDAQ	UBCP	Tue, Mar 20, 2012	9.15	9.25	9.05	9.14
3010	NASDAQ	UBCP	Mon, Mar 19, 2012	8.79	9.10	8.60	9.10
3009	NASDAQ	UBCP	Fri, Mar 16, 2012	9.05	9.05	8.81	8.81
3008	NASDAQ	UBCP	Thu, Mar 15, 2012	8.96	9.05	8.96	9.05
3007	NASDAQ	UBCP	Wed, Mar 14, 2012	9.10	9.10	8.86	8.95
3006	NASDAQ	UBCP	Tue, Mar 13, 2012	8.99	9.00	8.95	9.00
3005	NASDAQ	UBCP	Mon, Mar 12, 2012	8.91	9.00	8.80	8.95
3004	NASDAQ	UBCP	Fri, Mar 9, 2012	8.88	9.00	8.88	8.97
3003	NASDAQ	UBCP	Thu, Mar 8, 2012	9.00	9.00	8.80	9.00
3002	NASDAQ	UBCP	Wed, Mar 7, 2012	9.05	9.10	8.61	9.10
3001	NASDAQ	UBCP	Tue, Mar 6, 2012	8.68	8.98	8.61	8.85
3000	NASDAQ	UBCP	Mon, Mar 5, 2012	8.64	8.80	8.60	8.68
2999	NASDAQ	UBCP	Fri, Mar 2, 2012	9.20	9.20	8.76	9.07
2998	NASDAQ	UBCP	Thu, Mar 1, 2012	9.00	9.08	8.76	9.05
2997	NASDAQ	UBCP	Wed, Feb 29, 2012	9.10	9.27	8.90	9.18
2996	NASDAQ	UBCP	Tue, Feb 28, 2012	9.01	9.10	9.00	9.09
2995	NASDAQ	UBCP	Mon, Feb 27, 2012	8.96	9.05	8.96	9.01
2994	NASDAQ	UBCP	Fri, Feb 24, 2012	8.70	9.48	8.70	8.90
2993	NASDAQ	UBCP	Thu, Feb 23, 2012	8.70	8.70	8.65	8.70
2992	NASDAQ	UBCP	Wed, Feb 22, 2012	8.70	8.70	8.69	8.70
2991	NASDAQ	UBCP	Tue, Feb 21, 2012	8.75	8.75	8.60	8.61
2990	NASDAQ	UBCP	Fri, Feb 17, 2012	8.71	8.77	8.55	8.75
2989	NASDAQ	UBCP	Thu, Feb 16, 2012	8.51	8.65	8.51	8.65
2988	NASDAQ	UBCP	Wed, Feb 15, 2012	8.60	8.60	8.59	8.60
2987	NASDAQ	UBCP	Mon, Feb 13, 2012	8.60	8.65	8.60	8.65
2986	NASDAQ	UBCP	Fri, Feb 10, 2012	8.59	8.59	8.55	8.59
2985	NASDAQ	UBCP	Thu, Feb 9, 2012	8.59	8.59	8.54	8.55
2984	NASDAQ	UBCP	Wed, Feb 8, 2012	8.58	8.59	8.54	8.59
2983	NASDAQ	UBCP	Tue, Feb 7, 2012	8.57	8.59	8.51	8.51
2982	NASDAQ	UBCP	Mon, Feb 6, 2012	8.59	8.59	8.50	8.50
2981	NASDAQ	UBCP	Fri, Feb 3, 2012	8.50	8.60	8.36	8.59
2980	NASDAQ	UBCP	Thu, Feb 2, 2012	8.64	8.64	8.54	8.55
2979	NASDAQ	UBCP	Wed, Feb 1, 2012	8.55	8.63	8.55	8.60
2978	NASDAQ	UBCP	Mon, Jan 30, 2012	8.59	8.64	8.46	8.64
2977	NASDAQ	UBCP	Fri, Jan 27, 2012	8.59	8.60	8.59	8.60
2976	NASDAQ	UBCP	Thu, Jan 26, 2012	8.58	8.58	8.45	8.45
2975	NASDAQ	UBCP	Wed, Jan 25, 2012	8.60	8.60	8.50	8.55
2974	NASDAQ	UBCP	Tue, Jan 24, 2012	8.65	8.65	8.65	8.65
2973	NASDAQ	UBCP	Mon, Jan 23, 2012	8.60	8.60	8.60	8.60
2972	NASDAQ	UBCP	Fri, Jan 20, 2012	8.50	8.65	8.50	8.60
2971	NASDAQ	UBCP	Thu, Jan 19, 2012	8.60	8.65	8.50	8.65
2970	NASDAQ	UBCP	Wed, Jan 18, 2012	8.45	8.65	8.45	8.65
2969	NASDAQ	UBCP	Tue, Jan 17, 2012	8.64	8.64	8.45	8.45
2968	NASDAQ	UBCP	Fri, Jan 13, 2012	8.64	8.64	8.64	8.64
2967	NASDAQ	UBCP	Wed, Jan 11, 2012	8.64	8.64	8.56	8.56
2966	NASDAQ	UBCP	Tue, Jan 10, 2012	8.65	8.65	8.60	8.65
2965	NASDAQ	UBCP	Mon, Jan 9, 2012	8.65	8.65	8.58	8.65
2964	NASDAQ	UBCP	Fri, Jan 6, 2012	8.64	8.65	8.64	8.65
2963	NASDAQ	UBCP	Thu, Jan 5, 2012	8.60	8.60	8.60	8.60
2962	NASDAQ	UBCP	Wed, Jan 4, 2012	8.62	8.65	8.62	8.65
2961	NASDAQ	UBCP	Tue, Jan 3, 2012	8.57	8.60	8.57	8.60
2960	NASDAQ	UBCP	Fri, Dec 30, 2011	8.64	8.65	8.45	8.46
2959	NASDAQ	UBCP	Thu, Dec 29, 2011	8.47	8.65	8.46	8.64
2958	NASDAQ	UBCP	Wed, Dec 28, 2011	8.58	8.65	8.58	8.60
2957	NASDAQ	UBCP	Tue, Dec 27, 2011	8.50	8.50	8.26	8.50
2956	NASDAQ	UBCP	Fri, Dec 23, 2011	8.65	8.65	8.60	8.60
2955	NASDAQ	UBCP	Thu, Dec 22, 2011	8.61	8.65	8.61	8.65
2954	NASDAQ	UBCP	Wed, Dec 21, 2011	8.65	8.69	8.64	8.65
2953	NASDAQ	UBCP	Tue, Dec 20, 2011	8.60	8.65	8.26	8.65
2952	NASDAQ	UBCP	Mon, Dec 19, 2011	8.58	8.60	8.25	8.60
2951	NASDAQ	UBCP	Fri, Dec 16, 2011	8.59	8.59	8.59	8.59
2950	NASDAQ	UBCP	Thu, Dec 15, 2011	8.47	8.58	8.25	8.58
2949	NASDAQ	UBCP	Wed, Dec 14, 2011	8.44	8.51	8.25	8.44
2948	NASDAQ	UBCP	Tue, Dec 13, 2011	8.25	8.44	8.25	8.44
2947	NASDAQ	UBCP	Mon, Dec 12, 2011	8.04	8.27	8.04	8.27
2946	NASDAQ	UBCP	Fri, Dec 9, 2011	8.03	8.37	8.03	8.07
2945	NASDAQ	UBCP	Thu, Dec 8, 2011	8.32	8.32	8.01	8.01
2944	NASDAQ	UBCP	Tue, Dec 6, 2011	8.57	8.59	8.57	8.59
2943	NASDAQ	UBCP	Mon, Dec 5, 2011	8.37	8.65	8.21	8.56
2942	NASDAQ	UBCP	Fri, Dec 2, 2011	8.51	8.51	8.33	8.33
2941	NASDAQ	UBCP	Thu, Dec 1, 2011	8.53	8.53	8.51	8.53
2940	NASDAQ	UBCP	Wed, Nov 30, 2011	8.40	8.69	8.16	8.63
2939	NASDAQ	UBCP	Tue, Nov 29, 2011	8.11	8.24	8.11	8.24
2938	NASDAQ	UBCP	Mon, Nov 28, 2011	8.10	8.39	8.10	8.25
2937	NASDAQ	UBCP	Fri, Nov 25, 2011	8.36	8.42	8.20	8.20
2936	NASDAQ	UBCP	Wed, Nov 23, 2011	8.11	8.37	8.00	8.11
2935	NASDAQ	UBCP	Tue, Nov 22, 2011	8.11	8.29	8.11	8.29
2934	NASDAQ	UBCP	Mon, Nov 21, 2011	8.59	8.59	8.01	8.13
2933	NASDAQ	UBCP	Fri, Nov 18, 2011	8.46	8.60	8.46	8.60
2932	NASDAQ	UBCP	Thu, Nov 17, 2011	8.33	8.46	8.33	8.46
2931	NASDAQ	UBCP	Wed, Nov 16, 2011	8.28	8.28	8.23	8.23
2930	NASDAQ	UBCP	Tue, Nov 15, 2011	8.31	8.34	8.25	8.34
2929	NASDAQ	UBCP	Mon, Nov 14, 2011	8.33	8.34	8.15	8.15
2928	NASDAQ	UBCP	Fri, Nov 11, 2011	8.34	8.34	8.34	8.34
2927	NASDAQ	UBCP	Thu, Nov 10, 2011	8.27	8.34	8.18	8.34
2926	NASDAQ	UBCP	Wed, Nov 9, 2011	8.25	8.34	8.03	8.34
2925	NASDAQ	UBCP	Tue, Nov 8, 2011	8.30	8.34	8.30	8.34
2924	NASDAQ	UBCP	Mon, Nov 7, 2011	8.13	8.13	8.09	8.10
2923	NASDAQ	UBCP	Fri, Nov 4, 2011	8.13	8.20	8.13	8.20
2922	NASDAQ	UBCP	Wed, Nov 2, 2011	8.10	8.30	7.95	8.13
2921	NASDAQ	UBCP	Tue, Nov 1, 2011	7.93	7.95	7.93	7.95
2920	NASDAQ	UBCP	Mon, Oct 31, 2011	8.09	8.10	8.08	8.08
2919	NASDAQ	UBCP	Fri, Oct 28, 2011	8.01	8.08	8.01	8.06
2918	NASDAQ	UBCP	Thu, Oct 27, 2011	8.00	8.00	7.92	7.93
2917	NASDAQ	UBCP	Wed, Oct 26, 2011	8.12	8.12	8.01	8.02
2916	NASDAQ	UBCP	Tue, Oct 25, 2011	7.95	8.00	7.90	7.95
2915	NASDAQ	UBCP	Mon, Oct 24, 2011	8.05	8.05	7.96	7.96
2914	NASDAQ	UBCP	Fri, Oct 21, 2011	8.25	8.25	7.88	7.95
2913	NASDAQ	UBCP	Thu, Oct 20, 2011	8.25	8.25	8.09	8.22
2912	NASDAQ	UBCP	Wed, Oct 19, 2011	8.25	8.30	8.01	8.30
2911	NASDAQ	UBCP	Tue, Oct 18, 2011	8.30	8.30	8.20	8.25
2910	NASDAQ	UBCP	Mon, Oct 17, 2011	8.25	8.25	8.25	8.25
2909	NASDAQ	UBCP	Wed, Oct 12, 2011	8.34	8.35	8.28	8.28
2908	NASDAQ	UBCP	Mon, Oct 10, 2011	8.30	8.34	8.25	8.26
2907	NASDAQ	UBCP	Fri, Oct 7, 2011	8.21	8.45	8.21	8.34
2906	NASDAQ	UBCP	Thu, Oct 6, 2011	8.09	8.29	8.02	8.29
2905	NASDAQ	UBCP	Wed, Oct 5, 2011	8.04	8.22	8.04	8.15
2904	NASDAQ	UBCP	Tue, Oct 4, 2011	7.68	7.98	7.59	7.98
2903	NASDAQ	UBCP	Mon, Oct 3, 2011	8.58	8.62	7.81	7.93
2902	NASDAQ	UBCP	Fri, Sep 30, 2011	8.61	8.62	8.50	8.62
2901	NASDAQ	UBCP	Thu, Sep 29, 2011	8.52	8.62	8.50	8.62
2900	NASDAQ	UBCP	Tue, Sep 27, 2011	8.60	8.60	8.50	8.53
2899	NASDAQ	UBCP	Mon, Sep 26, 2011	8.60	8.60	8.31	8.60
2898	NASDAQ	UBCP	Fri, Sep 23, 2011	8.60	8.62	8.60	8.60
2897	NASDAQ	UBCP	Thu, Sep 22, 2011	8.60	8.60	8.60	8.60
2896	NASDAQ	UBCP	Wed, Sep 21, 2011	8.68	8.68	8.41	8.62
2895	NASDAQ	UBCP	Tue, Sep 20, 2011	8.70	8.70	8.63	8.64
2894	NASDAQ	UBCP	Mon, Sep 19, 2011	8.64	8.64	8.64	8.64
2893	NASDAQ	UBCP	Thu, Sep 15, 2011	8.70	8.70	8.55	8.62
2892	NASDAQ	UBCP	Wed, Sep 14, 2011	8.51	8.54	8.51	8.54
2891	NASDAQ	UBCP	Tue, Sep 13, 2011	8.51	8.51	8.51	8.51
2890	NASDAQ	UBCP	Mon, Sep 12, 2011	8.43	8.50	8.43	8.50
2889	NASDAQ	UBCP	Fri, Sep 9, 2011	8.53	8.70	8.31	8.57
2888	NASDAQ	UBCP	Thu, Sep 8, 2011	8.75	8.75	8.66	8.66
2887	NASDAQ	UBCP	Wed, Sep 7, 2011	8.74	8.76	8.52	8.76
2886	NASDAQ	UBCP	Tue, Sep 6, 2011	8.51	8.68	8.45	8.68
2885	NASDAQ	UBCP	Fri, Sep 2, 2011	8.61	8.63	8.61	8.63
2884	NASDAQ	UBCP	Thu, Sep 1, 2011	8.75	8.75	8.56	8.56
2883	NASDAQ	UBCP	Wed, Aug 31, 2011	8.75	8.75	8.64	8.74
2882	NASDAQ	UBCP	Tue, Aug 30, 2011	8.75	8.76	8.74	8.75
2881	NASDAQ	UBCP	Mon, Aug 29, 2011	8.57	8.76	8.54	8.66
2880	NASDAQ	UBCP	Fri, Aug 26, 2011	8.73	8.76	8.69	8.76
2879	NASDAQ	UBCP	Thu, Aug 25, 2011	8.75	8.77	8.52	8.76
2878	NASDAQ	UBCP	Wed, Aug 24, 2011	8.81	8.81	8.59	8.81
2877	NASDAQ	UBCP	Tue, Aug 23, 2011	8.76	8.84	8.56	8.84
2876	NASDAQ	UBCP	Mon, Aug 22, 2011	8.67	8.87	8.50	8.78
2875	NASDAQ	UBCP	Thu, Aug 18, 2011	8.67	8.75	8.50	8.56
2874	NASDAQ	UBCP	Wed, Aug 17, 2011	8.86	8.86	8.67	8.67
2873	NASDAQ	UBCP	Tue, Aug 16, 2011	8.93	8.95	8.73	8.73
2872	NASDAQ	UBCP	Mon, Aug 15, 2011	8.75	8.95	8.73	8.73
2871	NASDAQ	UBCP	Fri, Aug 12, 2011	8.95	8.95	8.78	8.90
2870	NASDAQ	UBCP	Thu, Aug 11, 2011	8.95	8.95	8.68	8.71
2869	NASDAQ	UBCP	Wed, Aug 10, 2011	8.88	8.95	8.30	8.95
2868	NASDAQ	UBCP	Tue, Aug 9, 2011	8.95	8.95	8.88	8.88
2867	NASDAQ	UBCP	Mon, Aug 8, 2011	8.50	8.50	8.30	8.46
2866	NASDAQ	UBCP	Fri, Aug 5, 2011	8.72	8.75	8.70	8.75
2865	NASDAQ	UBCP	Thu, Aug 4, 2011	8.86	8.86	8.70	8.70
2864	NASDAQ	UBCP	Wed, Aug 3, 2011	8.72	8.82	8.70	8.77
2863	NASDAQ	UBCP	Tue, Aug 2, 2011	8.71	8.76	8.71	8.72
2862	NASDAQ	UBCP	Mon, Aug 1, 2011	8.95	8.95	8.70	8.75
2861	NASDAQ	UBCP	Fri, Jul 29, 2011	8.73	8.74	8.70	8.74
2860	NASDAQ	UBCP	Thu, Jul 28, 2011	8.75	8.78	8.60	8.70
2859	NASDAQ	UBCP	Wed, Jul 27, 2011	8.78	8.93	8.70	8.77
2858	NASDAQ	UBCP	Tue, Jul 26, 2011	8.83	8.90	8.75	8.78
2857	NASDAQ	UBCP	Mon, Jul 25, 2011	8.67	8.76	8.67	8.74
2856	NASDAQ	UBCP	Fri, Jul 22, 2011	8.85	8.90	8.80	8.85
2855	NASDAQ	UBCP	Thu, Jul 21, 2011	8.85	8.85	8.60	8.85
2854	NASDAQ	UBCP	Wed, Jul 20, 2011	8.80	8.85	8.80	8.85
2853	NASDAQ	UBCP	Mon, Jul 18, 2011	8.67	8.80	8.65	8.79
2852	NASDAQ	UBCP	Fri, Jul 15, 2011	8.80	8.80	8.76	8.79
2851	NASDAQ	UBCP	Wed, Jul 13, 2011	8.77	8.80	8.63	8.75
2850	NASDAQ	UBCP	Tue, Jul 12, 2011	8.56	8.60	8.56	8.60
2849	NASDAQ	UBCP	Mon, Jul 11, 2011	8.54	8.85	8.51	8.79
2848	NASDAQ	UBCP	Fri, Jul 8, 2011	8.88	8.88	8.85	8.85
2847	NASDAQ	UBCP	Thu, Jul 7, 2011	8.72	8.72	8.72	8.72
2846	NASDAQ	UBCP	Thu, Jun 30, 2011	8.66	8.83	8.65	8.83
2845	NASDAQ	UBCP	Wed, Jun 29, 2011	8.88	8.88	8.83	8.83
2844	NASDAQ	UBCP	Fri, Jun 24, 2011	8.85	8.97	8.85	8.90
2843	NASDAQ	UBCP	Thu, Jun 23, 2011	8.83	8.85	8.83	8.85
2842	NASDAQ	UBCP	Tue, Jun 21, 2011	8.85	8.85	8.66	8.82
2841	NASDAQ	UBCP	Mon, Jun 20, 2011	8.85	8.85	8.83	8.83
2840	NASDAQ	UBCP	Fri, Jun 17, 2011	8.67	8.81	8.67	8.79
2839	NASDAQ	UBCP	Thu, Jun 16, 2011	8.72	8.73	8.65	8.65
2838	NASDAQ	UBCP	Wed, Jun 15, 2011	8.85	8.85	8.72	8.77
2837	NASDAQ	UBCP	Tue, Jun 14, 2011	8.80	8.84	8.65	8.72
2836	NASDAQ	UBCP	Mon, Jun 13, 2011	8.85	8.85	8.72	8.80
2835	NASDAQ	UBCP	Fri, Jun 10, 2011	8.76	8.81	8.76	8.81
2834	NASDAQ	UBCP	Wed, Jun 8, 2011	8.64	8.85	8.63	8.63
2833	NASDAQ	UBCP	Tue, Jun 7, 2011	8.90	8.90	8.62	8.62
2832	NASDAQ	UBCP	Mon, Jun 6, 2011	8.53	8.97	8.53	8.90
2831	NASDAQ	UBCP	Thu, Jun 2, 2011	8.51	8.55	8.51	8.51
2830	NASDAQ	UBCP	Tue, May 31, 2011	8.75	8.88	8.62	8.62
2829	NASDAQ	UBCP	Fri, May 27, 2011	8.70	8.70	8.70	8.70
2828	NASDAQ	UBCP	Thu, May 26, 2011	8.75	8.75	8.70	8.70
2827	NASDAQ	UBCP	Wed, May 25, 2011	8.69	8.77	8.60	8.61
2826	NASDAQ	UBCP	Tue, May 24, 2011	8.62	8.70	8.62	8.68
2825	NASDAQ	UBCP	Mon, May 23, 2011	8.63	8.63	8.55	8.58
2824	NASDAQ	UBCP	Fri, May 20, 2011	8.68	8.78	8.60	8.77
2823	NASDAQ	UBCP	Thu, May 19, 2011	8.85	8.88	8.60	8.61
2822	NASDAQ	UBCP	Wed, May 18, 2011	8.68	8.85	8.68	8.76
2821	NASDAQ	UBCP	Tue, May 17, 2011	8.63	8.83	8.61	8.83
2820	NASDAQ	UBCP	Mon, May 16, 2011	8.61	8.86	8.61	8.85
2819	NASDAQ	UBCP	Fri, May 13, 2011	8.83	8.88	8.83	8.85
2818	NASDAQ	UBCP	Thu, May 12, 2011	8.76	8.95	8.80	8.88
2817	NASDAQ	UBCP	Wed, May 11, 2011	8.72	8.97	8.65	8.70
2816	NASDAQ	UBCP	Tue, May 10, 2011	8.63	9.00	8.63	8.72
2815	NASDAQ	UBCP	Mon, May 9, 2011	8.82	8.85	8.48	8.75
2814	NASDAQ	UBCP	Fri, May 6, 2011	8.91	8.91	8.55	8.76
2813	NASDAQ	UBCP	Thu, May 5, 2011	8.74	8.90	8.51	8.90
2812	NASDAQ	UBCP	Wed, May 4, 2011	8.89	8.89	8.73	8.73
2811	NASDAQ	UBCP	Tue, May 3, 2011	8.73	8.73	8.73	8.73
2810	NASDAQ	UBCP	Mon, May 2, 2011	8.80	8.80	8.67	8.73
2809	NASDAQ	UBCP	Fri, Apr 29, 2011	8.80	8.98	8.80	8.80
2808	NASDAQ	UBCP	Thu, Apr 28, 2011	8.54	8.54	8.50	8.50
2807	NASDAQ	UBCP	Wed, Apr 27, 2011	8.72	8.78	8.59	8.61
2806	NASDAQ	UBCP	Tue, Apr 26, 2011	8.63	8.80	8.45	8.45
2805	NASDAQ	UBCP	Mon, Apr 25, 2011	8.40	8.68	8.40	8.58
2804	NASDAQ	UBCP	Thu, Apr 21, 2011	8.73	8.73	8.32	8.63
2803	NASDAQ	UBCP	Wed, Apr 20, 2011	8.53	8.53	8.47	8.47
2802	NASDAQ	UBCP	Tue, Apr 19, 2011	8.77	8.77	8.41	8.57
2801	NASDAQ	UBCP	Mon, Apr 18, 2011	8.33	8.33	8.33	8.33
2800	NASDAQ	UBCP	Fri, Apr 15, 2011	8.40	8.60	8.40	8.54
2799	NASDAQ	UBCP	Thu, Apr 14, 2011	8.46	8.46	8.30	8.43
2798	NASDAQ	UBCP	Wed, Apr 13, 2011	8.34	8.71	8.34	8.61
2797	NASDAQ	UBCP	Tue, Apr 12, 2011	8.35	8.35	8.34	8.34
2796	NASDAQ	UBCP	Mon, Apr 11, 2011	8.20	8.40	8.11	8.40
2795	NASDAQ	UBCP	Fri, Apr 8, 2011	8.25	8.39	8.07	8.18
2794	NASDAQ	UBCP	Thu, Apr 7, 2011	8.30	8.38	8.25	8.25
2793	NASDAQ	UBCP	Wed, Apr 6, 2011	8.56	8.41	8.32	8.32
2792	NASDAQ	UBCP	Tue, Apr 5, 2011	8.44	8.85	8.40	8.40
2791	NASDAQ	UBCP	Mon, Apr 4, 2011	8.41	8.73	8.41	8.61
2790	NASDAQ	UBCP	Fri, Apr 1, 2011	8.49	8.49	8.49	8.49
2789	NASDAQ	UBCP	Thu, Mar 31, 2011	8.50	8.64	8.40	8.40
2788	NASDAQ	UBCP	Wed, Mar 30, 2011	8.43	8.50	8.26	8.50
2787	NASDAQ	UBCP	Tue, Mar 29, 2011	8.36	8.36	8.25	8.25
2786	NASDAQ	UBCP	Mon, Mar 28, 2011	8.44	8.44	8.25	8.25
2785	NASDAQ	UBCP	Fri, Mar 25, 2011	8.33	8.33	8.32	8.32
2784	NASDAQ	UBCP	Thu, Mar 24, 2011	8.11	8.42	8.11	8.21
2783	NASDAQ	UBCP	Wed, Mar 23, 2011	8.17	8.30	8.15	8.16
2782	NASDAQ	UBCP	Tue, Mar 22, 2011	8.30	8.30	8.30	8.30
2781	NASDAQ	UBCP	Mon, Mar 21, 2011	8.30	8.30	8.27	8.30
2780	NASDAQ	UBCP	Fri, Mar 18, 2011	8.30	8.30	8.15	8.15
2779	NASDAQ	UBCP	Thu, Mar 17, 2011	8.15	8.18	8.15	8.18
2778	NASDAQ	UBCP	Wed, Mar 16, 2011	8.35	8.35	8.15	8.20
2777	NASDAQ	UBCP	Tue, Mar 15, 2011	8.31	8.34	8.29	8.33
2776	NASDAQ	UBCP	Mon, Mar 14, 2011	8.18	8.18	8.06	8.16
2775	NASDAQ	UBCP	Fri, Mar 11, 2011	8.15	8.18	8.01	8.06
2774	NASDAQ	UBCP	Thu, Mar 10, 2011	8.47	8.47	8.15	8.15
2773	NASDAQ	UBCP	Wed, Mar 9, 2011	8.20	8.20	8.20	8.20
2772	NASDAQ	UBCP	Tue, Mar 8, 2011	8.16	8.21	8.16	8.20
2771	NASDAQ	UBCP	Mon, Mar 7, 2011	8.32	8.37	7.95	8.21
2770	NASDAQ	UBCP	Fri, Mar 4, 2011	8.43	8.45	8.27	8.36
2769	NASDAQ	UBCP	Thu, Mar 3, 2011	8.72	8.75	8.36	8.41
2768	NASDAQ	UBCP	Wed, Mar 2, 2011	8.95	9.10	8.70	8.71
2767	NASDAQ	UBCP	Tue, Mar 1, 2011	9.01	9.10	9.01	9.10
2766	NASDAQ	UBCP	Mon, Feb 28, 2011	9.00	9.01	8.94	8.99
2765	NASDAQ	UBCP	Fri, Feb 25, 2011	8.70	9.00	8.47	9.00
2764	NASDAQ	UBCP	Thu, Feb 24, 2011	8.81	8.96	8.81	8.96
2763	NASDAQ	UBCP	Wed, Feb 23, 2011	8.71	8.77	8.70	8.77
2762	NASDAQ	UBCP	Fri, Feb 18, 2011	8.79	9.00	8.40	8.95
2761	NASDAQ	UBCP	Thu, Feb 17, 2011	8.79	8.79	8.65	8.65
2760	NASDAQ	UBCP	Wed, Feb 16, 2011	8.72	8.72	8.64	8.71
2759	NASDAQ	UBCP	Tue, Feb 15, 2011	8.37	8.79	8.35	8.57
2758	NASDAQ	UBCP	Mon, Feb 14, 2011	8.39	8.47	8.32	8.40
2757	NASDAQ	UBCP	Fri, Feb 11, 2011	8.32	8.37	8.25	8.25
2756	NASDAQ	UBCP	Thu, Feb 10, 2011	8.57	8.60	8.32	8.32
2755	NASDAQ	UBCP	Wed, Feb 9, 2011	8.39	8.58	8.39	8.52
2754	NASDAQ	UBCP	Tue, Feb 8, 2011	8.40	8.40	8.40	8.40
2753	NASDAQ	UBCP	Mon, Feb 7, 2011	8.52	8.73	8.26	8.32
2752	NASDAQ	UBCP	Fri, Feb 4, 2011	8.79	8.79	8.36	8.42
2751	NASDAQ	UBCP	Thu, Feb 3, 2011	8.37	8.48	8.35	8.36
2750	NASDAQ	UBCP	Wed, Feb 2, 2011	8.37	8.90	8.37	8.90
2749	NASDAQ	UBCP	Tue, Feb 1, 2011	8.41	8.75	8.30	8.75
2748	NASDAQ	UBCP	Mon, Jan 31, 2011	8.29	8.56	8.29	8.56
2747	NASDAQ	UBCP	Fri, Jan 28, 2011	8.21	8.30	8.06	8.30
2746	NASDAQ	UBCP	Wed, Jan 26, 2011	8.13	8.45	8.10	8.40
2745	NASDAQ	UBCP	Tue, Jan 25, 2011	8.50	8.50	8.18	8.20
2744	NASDAQ	UBCP	Mon, Jan 24, 2011	7.87	7.95	7.80	7.81
2743	NASDAQ	UBCP	Fri, Jan 21, 2011	8.04	8.04	7.99	7.99
2742	NASDAQ	UBCP	Thu, Jan 20, 2011	7.95	8.07	7.80	8.00
2741	NASDAQ	UBCP	Wed, Jan 19, 2011	7.99	8.04	7.99	8.04
2740	NASDAQ	UBCP	Tue, Jan 18, 2011	7.96	8.00	7.96	8.00
2739	NASDAQ	UBCP	Fri, Jan 14, 2011	7.96	7.99	7.81	7.84
2738	NASDAQ	UBCP	Thu, Jan 13, 2011	7.86	7.99	7.69	7.77
2737	NASDAQ	UBCP	Wed, Jan 12, 2011	7.65	7.95	7.65	7.94
2736	NASDAQ	UBCP	Tue, Jan 11, 2011	8.62	8.63	7.53	7.61
2735	NASDAQ	UBCP	Mon, Jan 10, 2011	8.62	8.62	8.61	8.61
2734	NASDAQ	UBCP	Fri, Jan 7, 2011	8.30	8.45	8.30	8.45
2733	NASDAQ	UBCP	Thu, Jan 6, 2011	8.93	8.93	8.31	8.31
2732	NASDAQ	UBCP	Wed, Jan 5, 2011	8.57	9.00	8.57	9.00
2731	NASDAQ	UBCP	Mon, Jan 3, 2011	8.55	8.89	8.55	8.75
2730	NASDAQ	UBCP	Fri, Dec 31, 2010	8.96	8.96	8.66	8.71
2729	NASDAQ	UBCP	Thu, Dec 30, 2010	9.00	9.00	8.88	8.96
2728	NASDAQ	UBCP	Wed, Dec 29, 2010	9.00	9.00	8.84	8.84
2727	NASDAQ	UBCP	Tue, Dec 28, 2010	8.53	9.01	8.51	8.90
2726	NASDAQ	UBCP	Mon, Dec 27, 2010	8.90	8.94	8.48	8.94
2725	NASDAQ	UBCP	Thu, Dec 23, 2010	8.45	8.94	8.24	8.36
2724	NASDAQ	UBCP	Wed, Dec 22, 2010	8.21	8.72	8.21	8.37
2723	NASDAQ	UBCP	Tue, Dec 21, 2010	8.93	9.00	8.91	8.95
2722	NASDAQ	UBCP	Mon, Dec 20, 2010	8.97	8.97	8.33	8.33
2721	NASDAQ	UBCP	Fri, Dec 17, 2010	8.45	8.95	8.35	8.95
2720	NASDAQ	UBCP	Wed, Dec 15, 2010	8.45	8.45	8.10	8.45
2719	NASDAQ	UBCP	Tue, Dec 14, 2010	8.39	8.44	8.35	8.43
2718	NASDAQ	UBCP	Mon, Dec 13, 2010	8.06	8.36	8.00	8.03
2717	NASDAQ	UBCP	Fri, Dec 10, 2010	8.30	8.30	8.10	8.20
2716	NASDAQ	UBCP	Thu, Dec 9, 2010	8.04	8.08	8.00	8.00
2715	NASDAQ	UBCP	Wed, Dec 8, 2010	8.02	8.02	8.02	8.02
2714	NASDAQ	UBCP	Tue, Dec 7, 2010	8.01	8.15	8.01	8.03
2713	NASDAQ	UBCP	Mon, Dec 6, 2010	8.03	8.03	8.03	8.03
2712	NASDAQ	UBCP	Fri, Dec 3, 2010	8.20	8.20	8.01	8.05
2711	NASDAQ	UBCP	Wed, Dec 1, 2010	8.40	8.40	8.23	8.23
2710	NASDAQ	UBCP	Tue, Nov 30, 2010	8.04	8.08	8.00	8.00
2709	NASDAQ	UBCP	Mon, Nov 29, 2010	8.75	8.75	8.73	8.75
2708	NASDAQ	UBCP	Fri, Nov 26, 2010	8.69	9.00	8.69	9.00
2707	NASDAQ	UBCP	Wed, Nov 24, 2010	8.39	8.60	8.39	8.60
2706	NASDAQ	UBCP	Tue, Nov 23, 2010	8.50	8.63	8.22	8.22
2705	NASDAQ	UBCP	Mon, Nov 22, 2010	8.60	8.75	8.50	8.50
2704	NASDAQ	UBCP	Fri, Nov 19, 2010	8.52	8.60	8.52	8.60
2703	NASDAQ	UBCP	Thu, Nov 18, 2010	8.48	8.59	8.48	8.59
2702	NASDAQ	UBCP	Wed, Nov 17, 2010	8.47	8.48	8.47	8.48
2701	NASDAQ	UBCP	Tue, Nov 16, 2010	8.45	8.48	8.45	8.48
2700	NASDAQ	UBCP	Fri, Nov 12, 2010	8.45	8.45	8.45	8.45
2699	NASDAQ	UBCP	Thu, Nov 11, 2010	8.45	8.45	8.33	8.45
2698	NASDAQ	UBCP	Wed, Nov 10, 2010	8.39	8.45	8.39	8.45
2697	NASDAQ	UBCP	Tue, Nov 9, 2010	8.22	8.47	8.20	8.47
2696	NASDAQ	UBCP	Mon, Nov 8, 2010	8.05	8.05	8.05	8.05
2695	NASDAQ	UBCP	Fri, Nov 5, 2010	8.23	8.25	8.23	8.25
2694	NASDAQ	UBCP	Thu, Nov 4, 2010	8.05	8.25	8.04	8.25
2693	NASDAQ	UBCP	Wed, Nov 3, 2010	8.22	8.24	8.15	8.15
2692	NASDAQ	UBCP	Tue, Nov 2, 2010	8.26	8.28	8.17	8.25
2691	NASDAQ	UBCP	Mon, Nov 1, 2010	8.28	8.31	8.11	8.11
2690	NASDAQ	UBCP	Fri, Oct 29, 2010	8.06	8.29	8.06	8.13
2689	NASDAQ	UBCP	Thu, Oct 28, 2010	8.16	8.31	8.05	8.31
2688	NASDAQ	UBCP	Wed, Oct 27, 2010	8.16	8.27	8.16	8.16
2687	NASDAQ	UBCP	Tue, Oct 26, 2010	8.25	8.25	8.16	8.19
2686	NASDAQ	UBCP	Mon, Oct 25, 2010	8.31	8.31	8.01	8.19
2685	NASDAQ	UBCP	Fri, Oct 22, 2010	8.35	8.35	8.11	8.11
2684	NASDAQ	UBCP	Thu, Oct 21, 2010	8.12	8.12	8.00	8.00
2683	NASDAQ	UBCP	Wed, Oct 20, 2010	8.07	8.33	8.07	8.16
2682	NASDAQ	UBCP	Mon, Oct 18, 2010	8.10	8.12	8.10	8.10
2681	NASDAQ	UBCP	Fri, Oct 15, 2010	8.27	8.27	8.11	8.11
2680	NASDAQ	UBCP	Thu, Oct 14, 2010	8.33	8.33	8.10	8.10
2679	NASDAQ	UBCP	Wed, Oct 13, 2010	8.06	8.08	8.00	8.02
2678	NASDAQ	UBCP	Tue, Oct 12, 2010	8.20	8.35	8.07	8.35
2677	NASDAQ	UBCP	Mon, Oct 11, 2010	8.01	8.02	8.01	8.01
2676	NASDAQ	UBCP	Fri, Oct 8, 2010	8.33	8.33	8.06	8.06
2675	NASDAQ	UBCP	Thu, Oct 7, 2010	8.47	8.47	8.00	8.07
2674	NASDAQ	UBCP	Wed, Oct 6, 2010	8.31	8.47	8.20	8.40
2673	NASDAQ	UBCP	Tue, Oct 5, 2010	8.10	8.35	8.10	8.35
2672	NASDAQ	UBCP	Mon, Oct 4, 2010	8.46	8.46	8.14	8.15
2671	NASDAQ	UBCP	Fri, Oct 1, 2010	8.00	8.00	7.85	7.97
2670	NASDAQ	UBCP	Thu, Sep 30, 2010	8.35	8.35	8.01	8.01
2669	NASDAQ	UBCP	Wed, Sep 29, 2010	8.25	8.25	8.25	8.25
2668	NASDAQ	UBCP	Mon, Sep 27, 2010	8.31	8.31	8.31	8.31
2667	NASDAQ	UBCP	Fri, Sep 24, 2010	8.38	8.40	8.16	8.35
2666	NASDAQ	UBCP	Thu, Sep 23, 2010	8.15	8.15	8.15	8.15
2665	NASDAQ	UBCP	Wed, Sep 22, 2010	8.30	8.30	8.27	8.27
2664	NASDAQ	UBCP	Tue, Sep 21, 2010	8.36	8.47	8.18	8.45
2663	NASDAQ	UBCP	Mon, Sep 20, 2010	8.37	8.37	8.20	8.20
2662	NASDAQ	UBCP	Fri, Sep 17, 2010	8.37	8.37	8.37	8.37
2661	NASDAQ	UBCP	Thu, Sep 16, 2010	8.20	8.25	8.00	8.14
2660	NASDAQ	UBCP	Wed, Sep 15, 2010	7.96	8.25	7.95	8.25
2659	NASDAQ	UBCP	Tue, Sep 14, 2010	8.00	8.00	7.90	7.94
2658	NASDAQ	UBCP	Mon, Sep 13, 2010	8.05	8.05	7.87	7.91
2657	NASDAQ	UBCP	Fri, Sep 10, 2010	8.40	8.42	8.01	8.20
2656	NASDAQ	UBCP	Thu, Sep 9, 2010	8.45	8.45	8.07	8.40
2655	NASDAQ	UBCP	Wed, Sep 8, 2010	8.00	8.05	8.00	8.05
2654	NASDAQ	UBCP	Tue, Sep 7, 2010	7.95	8.00	7.95	8.00
2653	NASDAQ	UBCP	Thu, Sep 2, 2010	8.60	8.67	7.90	8.07
2652	NASDAQ	UBCP	Wed, Sep 1, 2010	8.05	8.62	7.80	8.00
2651	NASDAQ	UBCP	Tue, Aug 31, 2010	8.59	8.59	8.30	8.50
2650	NASDAQ	UBCP	Mon, Aug 30, 2010	8.47	8.49	8.47	8.49
2649	NASDAQ	UBCP	Wed, Aug 25, 2010	8.03	8.03	8.03	8.03
2648	NASDAQ	UBCP	Tue, Aug 24, 2010	8.10	8.35	8.02	8.08
2647	NASDAQ	UBCP	Mon, Aug 23, 2010	7.98	8.10	7.70	8.10
2646	NASDAQ	UBCP	Fri, Aug 20, 2010	8.00	8.00	7.90	7.98
2645	NASDAQ	UBCP	Thu, Aug 19, 2010	7.91	7.91	7.90	7.90
2644	NASDAQ	UBCP	Wed, Aug 18, 2010	7.81	7.98	7.71	7.95
2643	NASDAQ	UBCP	Tue, Aug 17, 2010	8.15	8.15	7.42	7.70
2642	NASDAQ	UBCP	Fri, Aug 13, 2010	8.01	8.01	8.01	8.01
2641	NASDAQ	UBCP	Thu, Aug 12, 2010	8.37	8.38	8.01	8.11
2640	NASDAQ	UBCP	Wed, Aug 11, 2010	8.38	8.44	8.35	8.35
2639	NASDAQ	UBCP	Tue, Aug 10, 2010	8.38	8.75	8.35	8.35
2638	NASDAQ	UBCP	Mon, Aug 9, 2010	8.50	8.84	8.50	8.84
2637	NASDAQ	UBCP	Tue, Aug 3, 2010	8.35	8.35	8.35	8.35
2636	NASDAQ	UBCP	Mon, Aug 2, 2010	8.33	8.49	8.30	8.45
2635	NASDAQ	UBCP	Wed, Jul 28, 2010	8.50	8.82	8.30	8.30
2634	NASDAQ	UBCP	Tue, Jul 27, 2010	8.50	8.50	8.26	8.30
2633	NASDAQ	UBCP	Mon, Jul 26, 2010	8.66	8.66	8.44	8.50
2632	NASDAQ	UBCP	Fri, Jul 23, 2010	9.00	9.00	8.85	8.85
2631	NASDAQ	UBCP	Thu, Jul 22, 2010	8.73	8.99	8.66	8.99
2630	NASDAQ	UBCP	Wed, Jul 21, 2010	8.60	8.73	8.50	8.73
2629	NASDAQ	UBCP	Thu, Jul 15, 2010	8.25	8.75	8.25	8.75
2628	NASDAQ	UBCP	Wed, Jul 14, 2010	8.40	8.40	8.40	8.40
2627	NASDAQ	UBCP	Mon, Jul 12, 2010	8.23	8.50	8.05	8.50
2626	NASDAQ	UBCP	Fri, Jul 9, 2010	8.20	8.20	8.05	8.05
2625	NASDAQ	UBCP	Thu, Jul 8, 2010	8.21	8.21	8.05	8.05
2624	NASDAQ	UBCP	Wed, Jul 7, 2010	8.25	8.25	8.09	8.12
2623	NASDAQ	UBCP	Tue, Jul 6, 2010	8.17	8.17	8.10	8.10
2622	NASDAQ	UBCP	Fri, Jul 2, 2010	8.15	8.15	8.15	8.15
2621	NASDAQ	UBCP	Thu, Jul 1, 2010	8.39	8.39	8.21	8.25
2620	NASDAQ	UBCP	Wed, Jun 30, 2010	8.32	8.42	8.31	8.42
2619	NASDAQ	UBCP	Tue, Jun 29, 2010	8.39	8.42	8.32	8.39
2618	NASDAQ	UBCP	Mon, Jun 28, 2010	8.39	8.39	8.31	8.39
2617	NASDAQ	UBCP	Fri, Jun 25, 2010	8.41	8.41	8.39	8.39
2616	NASDAQ	UBCP	Thu, Jun 24, 2010	8.18	8.47	8.18	8.42
2615	NASDAQ	UBCP	Wed, Jun 23, 2010	8.40	8.40	8.13	8.36
2614	NASDAQ	UBCP	Tue, Jun 22, 2010	8.37	8.37	8.37	8.37
2613	NASDAQ	UBCP	Mon, Jun 21, 2010	8.40	8.40	8.08	8.19
2612	NASDAQ	UBCP	Fri, Jun 18, 2010	8.39	8.50	8.29	8.37
2611	NASDAQ	UBCP	Thu, Jun 17, 2010	8.15	8.15	8.00	8.04
2610	NASDAQ	UBCP	Wed, Jun 16, 2010	8.35	8.35	8.00	8.00
2609	NASDAQ	UBCP	Tue, Jun 15, 2010	8.40	8.40	8.39	8.40
2608	NASDAQ	UBCP	Mon, Jun 14, 2010	8.08	8.40	8.08	8.29
2607	NASDAQ	UBCP	Wed, Jun 9, 2010	8.39	8.40	8.03	8.06
2606	NASDAQ	UBCP	Tue, Jun 8, 2010	8.11	8.34	8.07	8.15
2605	NASDAQ	UBCP	Mon, Jun 7, 2010	7.84	8.40	7.83	8.29
2604	NASDAQ	UBCP	Fri, Jun 4, 2010	8.25	8.25	8.25	8.25
2603	NASDAQ	UBCP	Thu, Jun 3, 2010	8.37	8.40	8.32	8.39
2602	NASDAQ	UBCP	Wed, Jun 2, 2010	8.43	8.47	8.39	8.40
2601	NASDAQ	UBCP	Tue, Jun 1, 2010	8.49	8.49	8.43	8.43
2600	NASDAQ	UBCP	Fri, May 28, 2010	8.44	8.45	8.37	8.37
2599	NASDAQ	UBCP	Thu, May 27, 2010	8.38	8.44	8.37	8.43
2598	NASDAQ	UBCP	Wed, May 26, 2010	8.47	8.47	8.20	8.45
2597	NASDAQ	UBCP	Tue, May 25, 2010	8.18	8.48	8.16	8.36
2596	NASDAQ	UBCP	Mon, May 24, 2010	8.49	8.49	8.24	8.25
2595	NASDAQ	UBCP	Fri, May 21, 2010	8.25	8.25	8.25	8.25
2594	NASDAQ	UBCP	Thu, May 20, 2010	8.34	8.42	8.15	8.21
2593	NASDAQ	UBCP	Wed, May 19, 2010	8.34	8.50	8.34	8.50
2592	NASDAQ	UBCP	Tue, May 18, 2010	8.49	8.59	8.48	8.48
2591	NASDAQ	UBCP	Mon, May 17, 2010	8.45	8.49	8.45	8.49
2590	NASDAQ	UBCP	Fri, May 14, 2010	8.42	8.49	8.27	8.32
2589	NASDAQ	UBCP	Thu, May 13, 2010	8.49	8.49	8.34	8.40
2588	NASDAQ	UBCP	Wed, May 12, 2010	8.26	8.49	8.25	8.49
2587	NASDAQ	UBCP	Tue, May 11, 2010	8.32	8.44	8.32	8.39
2586	NASDAQ	UBCP	Mon, May 10, 2010	8.45	8.49	8.35	8.43
2585	NASDAQ	UBCP	Thu, May 6, 2010	8.48	8.49	8.25	8.25
2584	NASDAQ	UBCP	Wed, May 5, 2010	8.35	8.39	8.25	8.39
2583	NASDAQ	UBCP	Tue, May 4, 2010	8.47	8.50	8.30	8.35
2582	NASDAQ	UBCP	Mon, May 3, 2010	8.40	8.40	8.31	8.31
2581	NASDAQ	UBCP	Fri, Apr 30, 2010	8.49	8.50	8.49	8.50
2580	NASDAQ	UBCP	Thu, Apr 29, 2010	8.50	8.52	8.45	8.45
2579	NASDAQ	UBCP	Wed, Apr 28, 2010	8.50	8.50	8.40	8.50
2578	NASDAQ	UBCP	Tue, Apr 27, 2010	8.50	8.60	8.49	8.50
2577	NASDAQ	UBCP	Mon, Apr 26, 2010	8.40	8.70	8.40	8.60
2576	NASDAQ	UBCP	Fri, Apr 23, 2010	8.50	8.50	8.37	8.40
2575	NASDAQ	UBCP	Thu, Apr 22, 2010	8.41	8.52	8.41	8.50
2574	NASDAQ	UBCP	Wed, Apr 21, 2010	8.50	8.50	8.38	8.38
2573	NASDAQ	UBCP	Tue, Apr 20, 2010	8.50	8.50	8.50	8.70
2572	NASDAQ	UBCP	Mon, Apr 19, 2010	8.40	8.50	8.40	8.50
2571	NASDAQ	UBCP	Fri, Apr 16, 2010	8.50	8.50	8.50	8.50
2570	NASDAQ	UBCP	Thu, Apr 15, 2010	8.35	8.72	8.35	8.50
2569	NASDAQ	UBCP	Wed, Apr 14, 2010	8.52	8.52	8.50	8.50
2568	NASDAQ	UBCP	Mon, Apr 12, 2010	8.66	8.70	8.66	8.70
2567	NASDAQ	UBCP	Fri, Apr 9, 2010	8.69	8.70	8.35	8.66
2566	NASDAQ	UBCP	Thu, Apr 8, 2010	8.65	8.65	8.60	8.60
2565	NASDAQ	UBCP	Wed, Apr 7, 2010	8.51	8.55	8.50	8.50
2564	NASDAQ	UBCP	Tue, Apr 6, 2010	8.45	8.45	8.45	8.45
2563	NASDAQ	UBCP	Mon, Apr 5, 2010	8.60	8.70	8.53	8.58
2562	NASDAQ	UBCP	Thu, Apr 1, 2010	8.70	8.70	8.65	8.65
2561	NASDAQ	UBCP	Wed, Mar 31, 2010	8.40	8.60	8.40	8.60
2560	NASDAQ	UBCP	Tue, Mar 30, 2010	8.50	8.55	8.50	8.55
2559	NASDAQ	UBCP	Fri, Mar 26, 2010	8.50	8.50	8.34	8.40
2558	NASDAQ	UBCP	Thu, Mar 25, 2010	8.55	8.70	8.55	8.70
2557	NASDAQ	UBCP	Wed, Mar 24, 2010	8.50	8.56	8.50	8.56
2556	NASDAQ	UBCP	Tue, Mar 23, 2010	8.44	8.53	8.40	8.50
2555	NASDAQ	UBCP	Mon, Mar 22, 2010	8.86	9.19	8.69	8.69
2554	NASDAQ	UBCP	Fri, Mar 19, 2010	9.24	9.24	8.42	8.42
2553	NASDAQ	UBCP	Thu, Mar 18, 2010	8.59	8.75	8.59	8.75
2552	NASDAQ	UBCP	Wed, Mar 17, 2010	8.60	8.60	8.50	8.59
2551	NASDAQ	UBCP	Tue, Mar 16, 2010	8.43	9.00	8.43	9.00
2550	NASDAQ	UBCP	Mon, Mar 15, 2010	8.44	8.45	8.41	8.45
2549	NASDAQ	UBCP	Thu, Mar 11, 2010	8.60	8.60	8.41	8.41
2548	NASDAQ	UBCP	Wed, Mar 10, 2010	8.41	8.43	8.41	8.43
2547	NASDAQ	UBCP	Tue, Mar 9, 2010	8.54	8.57	8.41	8.41
2546	NASDAQ	UBCP	Mon, Mar 8, 2010	8.41	8.45	8.41	8.45
2545	NASDAQ	UBCP	Fri, Mar 5, 2010	8.49	8.49	8.41	8.45
2544	NASDAQ	UBCP	Wed, Mar 3, 2010	8.57	8.57	8.20	8.36
2543	NASDAQ	UBCP	Mon, Mar 1, 2010	8.53	8.53	8.32	8.32
2542	NASDAQ	UBCP	Fri, Feb 26, 2010	8.60	8.60	8.11	8.15
2541	NASDAQ	UBCP	Thu, Feb 25, 2010	8.60	8.60	8.60	8.60
2540	NASDAQ	UBCP	Wed, Feb 24, 2010	8.41	8.50	8.41	8.50
2539	NASDAQ	UBCP	Tue, Feb 23, 2010	8.20	8.41	8.20	8.41
2538	NASDAQ	UBCP	Mon, Feb 22, 2010	8.30	8.45	8.20	8.45
2537	NASDAQ	UBCP	Fri, Feb 19, 2010	8.25	8.58	8.25	8.58
2536	NASDAQ	UBCP	Thu, Feb 18, 2010	8.24	8.36	8.24	8.36
2535	NASDAQ	UBCP	Wed, Feb 17, 2010	8.29	8.60	8.26	8.60
2534	NASDAQ	UBCP	Fri, Feb 12, 2010	8.14	8.92	8.11	8.61
2533	NASDAQ	UBCP	Thu, Feb 11, 2010	8.66	8.76	8.35	8.50
2532	NASDAQ	UBCP	Wed, Feb 10, 2010	8.50	8.50	8.35	8.35
2531	NASDAQ	UBCP	Tue, Feb 9, 2010	8.41	8.84	8.27	8.46
2530	NASDAQ	UBCP	Mon, Feb 8, 2010	8.20	8.40	8.20	8.25
2529	NASDAQ	UBCP	Fri, Feb 5, 2010	8.20	8.20	8.08	8.12
2528	NASDAQ	UBCP	Thu, Feb 4, 2010	9.05	9.34	8.25	8.25
2527	NASDAQ	UBCP	Wed, Feb 3, 2010	8.72	9.04	8.72	9.02
2526	NASDAQ	UBCP	Tue, Feb 2, 2010	9.29	9.34	9.00	9.00
2525	NASDAQ	UBCP	Fri, Jan 29, 2010	8.58	8.70	8.53	8.53
2524	NASDAQ	UBCP	Wed, Jan 27, 2010	8.79	9.45	8.50	8.59
2523	NASDAQ	UBCP	Tue, Jan 26, 2010	8.89	8.89	8.75	8.75
2522	NASDAQ	UBCP	Mon, Jan 25, 2010	8.54	9.15	8.51	8.85
2521	NASDAQ	UBCP	Fri, Jan 22, 2010	9.05	9.05	8.51	8.86
2520	NASDAQ	UBCP	Thu, Jan 21, 2010	9.09	9.09	9.06	9.06
2519	NASDAQ	UBCP	Wed, Jan 20, 2010	9.56	9.56	9.07	9.08
2518	NASDAQ	UBCP	Tue, Jan 19, 2010	9.90	9.98	9.56	9.72
2517	NASDAQ	UBCP	Fri, Jan 15, 2010	9.90	9.90	9.90	9.90
2516	NASDAQ	UBCP	Thu, Jan 14, 2010	9.84	10.00	9.84	9.90
2515	NASDAQ	UBCP	Wed, Jan 13, 2010	9.54	9.54	9.50	9.50
2514	NASDAQ	UBCP	Tue, Jan 12, 2010	9.49	9.86	9.35	9.76
2513	NASDAQ	UBCP	Mon, Jan 11, 2010	9.49	9.49	8.95	9.33
2512	NASDAQ	UBCP	Fri, Jan 8, 2010	9.00	9.25	9.00	9.24
2511	NASDAQ	UBCP	Thu, Jan 7, 2010	8.50	8.79	8.50	8.79
2510	NASDAQ	UBCP	Wed, Jan 6, 2010	9.03	9.03	8.59	8.59
2509	NASDAQ	UBCP	Tue, Jan 5, 2010	8.64	9.00	8.61	9.00
2508	NASDAQ	UBCP	Thu, Dec 31, 2009	8.53	8.53	8.43	8.53
2507	NASDAQ	UBCP	Wed, Dec 30, 2009	8.55	8.55	8.55	8.55
2506	NASDAQ	UBCP	Tue, Dec 29, 2009	8.47	8.60	8.47	8.60
2505	NASDAQ	UBCP	Mon, Dec 28, 2009	8.40	8.49	8.40	8.49
2504	NASDAQ	UBCP	Wed, Dec 23, 2009	8.42	8.42	8.40	8.40
2503	NASDAQ	UBCP	Tue, Dec 22, 2009	8.63	8.78	8.63	8.73
2502	NASDAQ	UBCP	Mon, Dec 21, 2009	8.37	8.50	8.32	8.46
2501	NASDAQ	UBCP	Fri, Dec 18, 2009	8.42	8.45	8.10	8.10
2500	NASDAQ	UBCP	Thu, Dec 17, 2009	8.10	8.10	8.10	8.10
2499	NASDAQ	UBCP	Wed, Dec 16, 2009	8.10	8.10	8.10	8.10
2498	NASDAQ	UBCP	Tue, Dec 15, 2009	7.90	8.06	7.61	7.74
2497	NASDAQ	UBCP	Mon, Dec 14, 2009	7.88	7.89	7.88	7.88
2496	NASDAQ	UBCP	Thu, Dec 10, 2009	7.65	7.90	7.65	7.80
2495	NASDAQ	UBCP	Wed, Dec 9, 2009	7.85	7.85	7.65	7.65
2494	NASDAQ	UBCP	Tue, Dec 8, 2009	7.73	7.73	7.68	7.68
2493	NASDAQ	UBCP	Mon, Dec 7, 2009	7.77	7.80	7.66	7.80
2492	NASDAQ	UBCP	Fri, Dec 4, 2009	7.97	8.00	7.89	7.89
2491	NASDAQ	UBCP	Wed, Dec 2, 2009	7.90	7.97	7.85	7.97
2490	NASDAQ	UBCP	Tue, Dec 1, 2009	7.73	7.94	7.60	7.62
2489	NASDAQ	UBCP	Mon, Nov 30, 2009	8.07	8.08	7.73	7.73
2488	NASDAQ	UBCP	Tue, Nov 24, 2009	7.90	8.46	7.71	8.00
2487	NASDAQ	UBCP	Mon, Nov 23, 2009	7.63	7.87	7.63	7.84
2486	NASDAQ	UBCP	Fri, Nov 20, 2009	7.56	7.66	7.56	7.66
2485	NASDAQ	UBCP	Thu, Nov 19, 2009	7.82	7.88	7.64	7.64
2484	NASDAQ	UBCP	Wed, Nov 18, 2009	7.86	7.86	7.50	7.51
2483	NASDAQ	UBCP	Tue, Nov 17, 2009	7.75	7.85	7.69	7.69
2482	NASDAQ	UBCP	Mon, Nov 16, 2009	7.88	7.89	7.65	7.77
2481	NASDAQ	UBCP	Fri, Nov 13, 2009	7.89	7.89	7.89	7.89
2480	NASDAQ	UBCP	Thu, Nov 12, 2009	7.42	7.94	7.42	7.50
2479	NASDAQ	UBCP	Wed, Nov 11, 2009	7.45	7.90	7.35	7.35
2478	NASDAQ	UBCP	Tue, Nov 10, 2009	7.80	7.80	7.36	7.75
2477	NASDAQ	UBCP	Mon, Nov 9, 2009	7.75	7.75	7.75	7.75
2476	NASDAQ	UBCP	Fri, Nov 6, 2009	7.45	7.64	7.25	7.64
2475	NASDAQ	UBCP	Thu, Nov 5, 2009	7.40	7.85	7.11	7.12
2474	NASDAQ	UBCP	Wed, Nov 4, 2009	7.80	7.80	7.01	7.10
2473	NASDAQ	UBCP	Tue, Nov 3, 2009	7.84	7.84	7.84	7.84
2472	NASDAQ	UBCP	Mon, Nov 2, 2009	7.65	7.97	7.65	7.76
2471	NASDAQ	UBCP	Fri, Oct 30, 2009	7.80	7.83	7.60	7.80
2470	NASDAQ	UBCP	Thu, Oct 29, 2009	7.86	7.86	7.80	7.80
2469	NASDAQ	UBCP	Wed, Oct 28, 2009	8.00	8.00	7.82	7.82
2468	NASDAQ	UBCP	Tue, Oct 27, 2009	8.25	8.25	7.82	8.17
2467	NASDAQ	UBCP	Mon, Oct 26, 2009	8.23	8.24	8.23	8.24
2466	NASDAQ	UBCP	Fri, Oct 23, 2009	8.00	8.24	8.00	8.24
2465	NASDAQ	UBCP	Wed, Oct 21, 2009	8.12	8.25	8.12	8.25
2464	NASDAQ	UBCP	Tue, Oct 20, 2009	8.14	8.14	8.08	8.12
2463	NASDAQ	UBCP	Mon, Oct 19, 2009	8.50	8.50	8.06	8.12
2462	NASDAQ	UBCP	Fri, Oct 16, 2009	8.48	8.50	8.48	8.50
2461	NASDAQ	UBCP	Thu, Oct 15, 2009	8.47	8.50	8.47	8.50
2460	NASDAQ	UBCP	Wed, Oct 14, 2009	7.99	8.20	7.99	8.20
2459	NASDAQ	UBCP	Tue, Oct 13, 2009	8.25	8.50	8.20	8.26
2458	NASDAQ	UBCP	Mon, Oct 12, 2009	8.25	8.25	8.25	8.25
2457	NASDAQ	UBCP	Fri, Oct 9, 2009	8.20	8.50	8.20	8.50
2456	NASDAQ	UBCP	Thu, Oct 8, 2009	8.48	8.48	8.18	8.40
2455	NASDAQ	UBCP	Wed, Oct 7, 2009	8.46	8.46	8.45	8.45
2454	NASDAQ	UBCP	Mon, Oct 5, 2009	8.20	8.20	8.20	8.20
2453	NASDAQ	UBCP	Fri, Oct 2, 2009	8.48	8.50	8.20	8.20
2452	NASDAQ	UBCP	Wed, Sep 30, 2009	8.41	8.50	8.07	8.07
2451	NASDAQ	UBCP	Tue, Sep 29, 2009	8.40	8.40	8.40	8.40
2450	NASDAQ	UBCP	Mon, Sep 28, 2009	8.40	8.40	8.40	8.40
2449	NASDAQ	UBCP	Fri, Sep 25, 2009	8.50	8.50	8.45	8.45
2448	NASDAQ	UBCP	Thu, Sep 24, 2009	8.11	8.50	8.04	8.04
2447	NASDAQ	UBCP	Wed, Sep 23, 2009	8.50	8.50	8.02	8.29
2446	NASDAQ	UBCP	Tue, Sep 22, 2009	8.23	8.46	8.19	8.46
2445	NASDAQ	UBCP	Mon, Sep 21, 2009	8.50	8.50	8.48	8.48
2444	NASDAQ	UBCP	Fri, Sep 18, 2009	8.50	8.50	8.02	8.49
2443	NASDAQ	UBCP	Thu, Sep 17, 2009	8.10	8.50	8.10	8.50
2442	NASDAQ	UBCP	Wed, Sep 16, 2009	8.49	8.50	8.10	8.20
2441	NASDAQ	UBCP	Tue, Sep 15, 2009	8.47	8.49	8.20	8.49
2440	NASDAQ	UBCP	Mon, Sep 14, 2009	8.10	8.10	8.10	8.10
2439	NASDAQ	UBCP	Thu, Sep 10, 2009	9.21	9.21	7.91	8.14
2438	NASDAQ	UBCP	Wed, Sep 9, 2009	8.50	8.50	8.50	8.50
2437	NASDAQ	UBCP	Tue, Sep 8, 2009	8.50	8.55	8.50	8.55
2436	NASDAQ	UBCP	Fri, Sep 4, 2009	8.50	8.51	8.50	8.50
2435	NASDAQ	UBCP	Thu, Sep 3, 2009	8.58	8.58	8.50	8.50
2434	NASDAQ	UBCP	Wed, Sep 2, 2009	8.50	8.54	8.50	8.50
2433	NASDAQ	UBCP	Tue, Sep 1, 2009	8.22	9.00	8.21	9.00
2432	NASDAQ	UBCP	Mon, Aug 31, 2009	8.57	9.25	8.57	9.25
2431	NASDAQ	UBCP	Fri, Aug 28, 2009	8.06	9.24	8.01	9.06
2430	NASDAQ	UBCP	Thu, Aug 27, 2009	8.00	8.50	8.00	8.50
2429	NASDAQ	UBCP	Wed, Aug 26, 2009	7.91	8.20	7.91	8.20
2428	NASDAQ	UBCP	Tue, Aug 25, 2009	7.82	7.99	7.82	7.99
2427	NASDAQ	UBCP	Mon, Aug 24, 2009	8.49	8.49	7.87	7.88
2426	NASDAQ	UBCP	Fri, Aug 21, 2009	8.40	8.40	8.10	8.10
2425	NASDAQ	UBCP	Thu, Aug 20, 2009	7.82	8.40	7.81	8.40
2424	NASDAQ	UBCP	Wed, Aug 19, 2009	8.16	8.40	8.16	8.37
2423	NASDAQ	UBCP	Tue, Aug 18, 2009	7.95	8.40	7.95	8.40
2422	NASDAQ	UBCP	Fri, Aug 14, 2009	8.25	8.25	8.17	8.17
2421	NASDAQ	UBCP	Thu, Aug 13, 2009	8.25	8.25	8.25	8.25
2420	NASDAQ	UBCP	Wed, Aug 12, 2009	8.11	8.11	8.10	8.10
2419	NASDAQ	UBCP	Tue, Aug 11, 2009	8.08	8.08	8.08	8.08
2418	NASDAQ	UBCP	Mon, Aug 10, 2009	8.06	8.10	8.06	8.10
2417	NASDAQ	UBCP	Fri, Aug 7, 2009	8.00	8.22	8.00	8.06
2416	NASDAQ	UBCP	Thu, Aug 6, 2009	8.10	8.10	8.05	8.05
2415	NASDAQ	UBCP	Wed, Aug 5, 2009	8.07	8.10	8.06	8.06
2414	NASDAQ	UBCP	Mon, Aug 3, 2009	7.90	7.90	7.90	7.90
2413	NASDAQ	UBCP	Fri, Jul 31, 2009	7.90	7.95	7.85	7.85
2412	NASDAQ	UBCP	Thu, Jul 30, 2009	7.90	7.90	7.85	7.90
2411	NASDAQ	UBCP	Tue, Jul 28, 2009	7.90	8.10	7.85	7.85
2410	NASDAQ	UBCP	Mon, Jul 27, 2009	7.89	7.89	7.89	7.89
2409	NASDAQ	UBCP	Fri, Jul 24, 2009	7.85	8.46	7.85	8.46
2408	NASDAQ	UBCP	Wed, Jul 22, 2009	7.81	7.81	7.81	7.81
2407	NASDAQ	UBCP	Tue, Jul 21, 2009	7.80	8.47	7.80	7.81
2406	NASDAQ	UBCP	Mon, Jul 20, 2009	8.44	8.44	8.44	8.44
2405	NASDAQ	UBCP	Fri, Jul 17, 2009	7.99	7.99	7.98	7.98
2404	NASDAQ	UBCP	Wed, Jul 15, 2009	7.97	8.00	7.95	7.98
2403	NASDAQ	UBCP	Fri, Jul 10, 2009	7.51	7.51	7.50	7.51
2402	NASDAQ	UBCP	Wed, Jul 8, 2009	7.50	7.50	7.50	7.50
2401	NASDAQ	UBCP	Tue, Jul 7, 2009	7.50	7.50	7.50	7.50
2400	NASDAQ	UBCP	Mon, Jul 6, 2009	7.58	7.96	7.28	7.52
2399	NASDAQ	UBCP	Thu, Jul 2, 2009	8.00	8.00	7.74	7.80
2398	NASDAQ	UBCP	Wed, Jul 1, 2009	7.90	7.90	7.58	7.68
2397	NASDAQ	UBCP	Tue, Jun 30, 2009	8.03	8.21	7.90	7.90
2396	NASDAQ	UBCP	Mon, Jun 29, 2009	7.85	7.85	7.85	7.85
2395	NASDAQ	UBCP	Thu, Jun 25, 2009	8.25	8.25	7.50	7.85
2394	NASDAQ	UBCP	Wed, Jun 24, 2009	7.92	8.06	7.90	8.05
2393	NASDAQ	UBCP	Tue, Jun 23, 2009	7.86	7.89	7.76	7.76
2392	NASDAQ	UBCP	Mon, Jun 22, 2009	8.48	8.48	8.40	8.48
2391	NASDAQ	UBCP	Fri, Jun 19, 2009	8.46	8.48	8.41	8.45
2390	NASDAQ	UBCP	Wed, Jun 17, 2009	8.02	8.23	7.75	8.01
2389	NASDAQ	UBCP	Tue, Jun 16, 2009	8.09	8.48	8.00	8.36
2388	NASDAQ	UBCP	Fri, Jun 12, 2009	8.32	8.32	8.32	8.32
2387	NASDAQ	UBCP	Thu, Jun 11, 2009	8.15	8.39	8.15	8.39
2386	NASDAQ	UBCP	Fri, Jun 5, 2009	7.75	7.90	7.75	7.90
2385	NASDAQ	UBCP	Wed, Jun 3, 2009	8.34	8.34	7.78	7.92
2384	NASDAQ	UBCP	Tue, Jun 2, 2009	7.62	7.89	7.61	7.80
2383	NASDAQ	UBCP	Mon, Jun 1, 2009	7.33	8.30	7.33	7.54
2382	NASDAQ	UBCP	Fri, May 29, 2009	8.40	8.55	8.00	8.00
2381	NASDAQ	UBCP	Thu, May 28, 2009	8.45	8.45	8.40	8.40
2380	NASDAQ	UBCP	Tue, May 26, 2009	8.52	8.52	8.50	8.51
2379	NASDAQ	UBCP	Fri, May 22, 2009	8.95	9.02	8.54	8.81
2378	NASDAQ	UBCP	Wed, May 20, 2009	9.08	9.08	8.66	8.66
2377	NASDAQ	UBCP	Mon, May 18, 2009	8.96	8.99	8.53	8.53
2376	NASDAQ	UBCP	Fri, May 15, 2009	8.98	8.98	8.65	8.65
2375	NASDAQ	UBCP	Thu, May 14, 2009	8.52	8.52	8.50	8.50
2374	NASDAQ	UBCP	Wed, May 13, 2009	8.65	8.65	8.50	8.50
2373	NASDAQ	UBCP	Tue, May 12, 2009	9.06	9.08	8.80	9.08
2372	NASDAQ	UBCP	Mon, May 11, 2009	8.97	9.07	8.83	8.83
2371	NASDAQ	UBCP	Fri, May 8, 2009	8.61	9.09	8.60	8.82
2370	NASDAQ	UBCP	Thu, May 7, 2009	9.12	9.12	9.12	9.12
2369	NASDAQ	UBCP	Wed, May 6, 2009	8.64	8.64	8.64	8.64
2368	NASDAQ	UBCP	Tue, May 5, 2009	9.14	9.14	9.14	9.14
2367	NASDAQ	UBCP	Mon, May 4, 2009	8.87	8.88	8.87	8.88
2366	NASDAQ	UBCP	Fri, May 1, 2009	8.82	8.88	8.82	8.88
2365	NASDAQ	UBCP	Thu, Apr 30, 2009	8.25	8.25	8.10	8.10
2364	NASDAQ	UBCP	Wed, Apr 29, 2009	8.60	8.60	8.60	8.60
2363	NASDAQ	UBCP	Tue, Apr 28, 2009	8.30	8.32	8.30	8.32
2362	NASDAQ	UBCP	Mon, Apr 27, 2009	8.86	8.89	8.83	8.89
2361	NASDAQ	UBCP	Tue, Apr 21, 2009	8.22	8.28	8.10	8.10
2360	NASDAQ	UBCP	Mon, Apr 20, 2009	8.07	8.07	8.00	8.00
2359	NASDAQ	UBCP	Fri, Apr 17, 2009	8.02	8.27	8.02	8.10
2358	NASDAQ	UBCP	Thu, Apr 16, 2009	8.55	8.55	8.04	8.04
2357	NASDAQ	UBCP	Wed, Apr 15, 2009	8.48	8.86	8.48	8.61
2356	NASDAQ	UBCP	Tue, Apr 14, 2009	8.49	8.50	7.88	8.50
2355	NASDAQ	UBCP	Mon, Apr 13, 2009	7.87	8.50	7.85	8.50
2354	NASDAQ	UBCP	Thu, Apr 9, 2009	7.82	8.03	7.75	8.03
2353	NASDAQ	UBCP	Wed, Apr 8, 2009	7.78	8.50	7.78	8.50
2352	NASDAQ	UBCP	Tue, Apr 7, 2009	8.45	8.50	8.10	8.44
2351	NASDAQ	UBCP	Mon, Apr 6, 2009	8.24	8.24	7.57	7.58
2350	NASDAQ	UBCP	Fri, Apr 3, 2009	8.50	8.50	8.46	8.46
2349	NASDAQ	UBCP	Thu, Apr 2, 2009	8.72	8.72	8.25	8.25
2348	NASDAQ	UBCP	Wed, Apr 1, 2009	8.74	8.74	8.71	8.71
2347	NASDAQ	UBCP	Tue, Mar 31, 2009	8.76	9.49	8.24	9.45
2346	NASDAQ	UBCP	Fri, Mar 27, 2009	9.53	9.65	8.66	8.71
2345	NASDAQ	UBCP	Thu, Mar 26, 2009	8.49	8.88	8.49	8.88
2344	NASDAQ	UBCP	Wed, Mar 25, 2009	8.49	9.25	8.49	8.50
2343	NASDAQ	UBCP	Tue, Mar 24, 2009	8.51	8.51	8.51	8.51
2342	NASDAQ	UBCP	Mon, Mar 23, 2009	9.21	9.28	8.25	8.63
2341	NASDAQ	UBCP	Fri, Mar 20, 2009	8.78	8.95	8.03	8.18
2340	NASDAQ	UBCP	Thu, Mar 19, 2009	8.73	8.73	7.95	8.05
2339	NASDAQ	UBCP	Wed, Mar 18, 2009	8.69	8.74	8.68	8.68
2338	NASDAQ	UBCP	Tue, Mar 17, 2009	7.87	9.30	7.87	8.01
2337	NASDAQ	UBCP	Fri, Mar 13, 2009	7.60	7.63	7.60	7.62
2336	NASDAQ	UBCP	Thu, Mar 12, 2009	7.03	7.03	7.00	7.00
2335	NASDAQ	UBCP	Wed, Mar 11, 2009	7.52	7.52	7.15	7.15
2334	NASDAQ	UBCP	Tue, Mar 10, 2009	7.36	7.62	7.01	7.62
2333	NASDAQ	UBCP	Mon, Mar 9, 2009	7.50	7.65	7.36	7.36
2332	NASDAQ	UBCP	Fri, Mar 6, 2009	7.40	7.50	7.40	7.50
2331	NASDAQ	UBCP	Thu, Mar 5, 2009	7.50	7.82	7.36	7.36
2330	NASDAQ	UBCP	Wed, Mar 4, 2009	8.01	8.04	7.42	7.49
2329	NASDAQ	UBCP	Mon, Mar 2, 2009	7.57	8.47	7.57	8.45
2328	NASDAQ	UBCP	Fri, Feb 27, 2009	8.18	8.26	7.95	8.10
2327	NASDAQ	UBCP	Thu, Feb 26, 2009	8.45	8.45	7.58	8.24
2326	NASDAQ	UBCP	Wed, Feb 25, 2009	8.34	8.34	8.34	8.34
2325	NASDAQ	UBCP	Tue, Feb 24, 2009	8.50	8.76	7.14	7.96
2324	NASDAQ	UBCP	Mon, Feb 23, 2009	8.54	8.57	8.05	8.42
2323	NASDAQ	UBCP	Fri, Feb 20, 2009	9.16	9.16	8.73	8.81
2322	NASDAQ	UBCP	Thu, Feb 19, 2009	8.60	9.15	8.60	9.15
2321	NASDAQ	UBCP	Wed, Feb 18, 2009	8.80	9.20	8.80	9.20
2320	NASDAQ	UBCP	Tue, Feb 17, 2009	8.89	9.21	8.80	9.00
2319	NASDAQ	UBCP	Fri, Feb 13, 2009	9.19	9.45	9.19	9.45
2318	NASDAQ	UBCP	Wed, Feb 11, 2009	8.80	8.80	8.80	8.80
2317	NASDAQ	UBCP	Tue, Feb 10, 2009	8.90	8.90	8.80	8.80
2316	NASDAQ	UBCP	Mon, Feb 9, 2009	9.23	9.35	8.91	8.91
2315	NASDAQ	UBCP	Fri, Feb 6, 2009	9.35	9.35	8.85	8.85
2314	NASDAQ	UBCP	Thu, Feb 5, 2009	9.34	9.35	9.20	9.20
2313	NASDAQ	UBCP	Wed, Feb 4, 2009	9.09	9.27	9.09	9.27
2312	NASDAQ	UBCP	Tue, Feb 3, 2009	9.30	9.30	9.09	9.09
2311	NASDAQ	UBCP	Mon, Feb 2, 2009	8.96	9.25	8.85	9.25
2310	NASDAQ	UBCP	Fri, Jan 30, 2009	9.20	9.22	9.19	9.22
2309	NASDAQ	UBCP	Thu, Jan 29, 2009	8.76	8.85	8.76	8.85
2308	NASDAQ	UBCP	Wed, Jan 28, 2009	9.29	9.29	9.22	9.24
2307	NASDAQ	UBCP	Mon, Jan 26, 2009	9.29	9.29	8.86	8.86
2306	NASDAQ	UBCP	Thu, Jan 22, 2009	8.76	9.25	8.50	8.75
2305	NASDAQ	UBCP	Wed, Jan 21, 2009	9.00	9.00	8.75	8.75
2304	NASDAQ	UBCP	Tue, Jan 20, 2009	9.23	9.30	8.76	8.76
2303	NASDAQ	UBCP	Fri, Jan 16, 2009	9.00	9.14	8.75	9.08
2302	NASDAQ	UBCP	Thu, Jan 15, 2009	9.21	9.21	9.21	9.21
2301	NASDAQ	UBCP	Wed, Jan 14, 2009	9.35	9.39	9.25	9.25
2300	NASDAQ	UBCP	Tue, Jan 13, 2009	9.37	9.39	9.25	9.25
2299	NASDAQ	UBCP	Mon, Jan 12, 2009	9.08	9.45	8.76	9.45
2298	NASDAQ	UBCP	Fri, Jan 9, 2009	9.23	9.44	9.11	9.44
2297	NASDAQ	UBCP	Thu, Jan 8, 2009	9.46	9.46	9.21	9.21
2296	NASDAQ	UBCP	Mon, Jan 5, 2009	9.97	10.00	9.86	9.86
2295	NASDAQ	UBCP	Fri, Jan 2, 2009	9.45	9.95	9.41	9.91
2294	NASDAQ	UBCP	Wed, Dec 31, 2008	10.15	10.20	9.45	10.00
2293	NASDAQ	UBCP	Tue, Dec 30, 2008	9.94	10.20	9.86	10.15
2292	NASDAQ	UBCP	Mon, Dec 29, 2008	9.93	9.97	9.40	9.86
2291	NASDAQ	UBCP	Fri, Dec 26, 2008	10.20	11.09	9.47	9.86
2290	NASDAQ	UBCP	Wed, Dec 24, 2008	10.00	10.50	9.93	10.50
2289	NASDAQ	UBCP	Tue, Dec 23, 2008	9.90	15.95	9.26	9.99
2288	NASDAQ	UBCP	Mon, Dec 22, 2008	9.86	9.86	8.90	9.41
2287	NASDAQ	UBCP	Fri, Dec 19, 2008	9.86	9.88	9.00	9.00
2286	NASDAQ	UBCP	Thu, Dec 18, 2008	9.64	9.64	9.41	9.59
2285	NASDAQ	UBCP	Wed, Dec 17, 2008	8.93	9.82	8.88	9.18
2284	NASDAQ	UBCP	Tue, Dec 16, 2008	9.50	9.56	9.31	9.41
2283	NASDAQ	UBCP	Mon, Dec 15, 2008	8.92	9.43	8.85	9.43
2282	NASDAQ	UBCP	Wed, Dec 10, 2008	9.00	9.50	8.99	9.00
2281	NASDAQ	UBCP	Tue, Dec 9, 2008	9.16	9.21	9.03	9.20
2280	NASDAQ	UBCP	Mon, Dec 8, 2008	9.17	9.20	9.17	9.20
2279	NASDAQ	UBCP	Fri, Dec 5, 2008	7.76	9.20	7.76	8.80
2278	NASDAQ	UBCP	Thu, Dec 4, 2008	8.10	9.20	8.10	9.00
2277	NASDAQ	UBCP	Wed, Dec 3, 2008	8.39	9.11	8.00	9.00
2276	NASDAQ	UBCP	Tue, Dec 2, 2008	7.99	7.99	7.51	7.88
2275	NASDAQ	UBCP	Mon, Dec 1, 2008	8.06	9.03	7.95	7.95
2274	NASDAQ	UBCP	Fri, Nov 28, 2008	9.03	9.03	9.00	9.01
2273	NASDAQ	UBCP	Wed, Nov 26, 2008	8.77	9.03	8.77	9.03
2272	NASDAQ	UBCP	Tue, Nov 25, 2008	8.73	8.77	7.95	8.77
2271	NASDAQ	UBCP	Mon, Nov 24, 2008	8.52	8.74	7.31	7.60
2270	NASDAQ	UBCP	Fri, Nov 21, 2008	8.50	8.75	7.86	8.75
2269	NASDAQ	UBCP	Thu, Nov 20, 2008	8.61	8.61	8.35	8.35
2268	NASDAQ	UBCP	Wed, Nov 19, 2008	8.70	9.24	8.56	9.24
2267	NASDAQ	UBCP	Tue, Nov 18, 2008	9.25	9.25	8.60	9.25
2266	NASDAQ	UBCP	Mon, Nov 17, 2008	9.31	9.93	9.31	9.31
2265	NASDAQ	UBCP	Thu, Nov 13, 2008	9.95	9.95	9.95	9.95
2264	NASDAQ	UBCP	Mon, Nov 10, 2008	10.00	10.00	9.60	9.60
2263	NASDAQ	UBCP	Fri, Nov 7, 2008	10.49	10.49	9.65	9.70
2262	NASDAQ	UBCP	Tue, Nov 4, 2008	9.64	10.38	9.60	10.38
2261	NASDAQ	UBCP	Mon, Nov 3, 2008	9.30	10.50	9.30	10.50
2260	NASDAQ	UBCP	Fri, Oct 31, 2008	10.44	10.46	9.55	10.46
2259	NASDAQ	UBCP	Thu, Oct 30, 2008	9.30	10.00	9.10	10.00
2258	NASDAQ	UBCP	Wed, Oct 29, 2008	10.00	10.01	10.00	10.00
2257	NASDAQ	UBCP	Tue, Oct 28, 2008	10.09	10.19	10.09	10.19
2256	NASDAQ	UBCP	Mon, Oct 27, 2008	10.40	10.40	10.40	10.40
2255	NASDAQ	UBCP	Fri, Oct 24, 2008	8.63	10.96	8.63	10.50
2254	NASDAQ	UBCP	Thu, Oct 23, 2008	10.20	10.98	10.20	10.98
2253	NASDAQ	UBCP	Wed, Oct 22, 2008	10.00	10.99	8.86	10.99
2252	NASDAQ	UBCP	Tue, Oct 21, 2008	10.97	10.97	10.97	10.97
2251	NASDAQ	UBCP	Mon, Oct 20, 2008	10.14	10.14	10.10	10.10
2250	NASDAQ	UBCP	Fri, Oct 17, 2008	10.07	10.10	10.03	10.10
2249	NASDAQ	UBCP	Thu, Oct 16, 2008	10.50	10.50	10.50	10.50
2248	NASDAQ	UBCP	Wed, Oct 15, 2008	10.09	10.09	10.04	10.04
2247	NASDAQ	UBCP	Tue, Oct 14, 2008	9.48	10.50	9.48	10.38
2246	NASDAQ	UBCP	Mon, Oct 13, 2008	9.00	10.50	8.75	9.25
2245	NASDAQ	UBCP	Fri, Oct 10, 2008	9.56	10.00	9.00	9.99
2244	NASDAQ	UBCP	Thu, Oct 9, 2008	10.00	10.10	10.00	10.00
2243	NASDAQ	UBCP	Wed, Oct 8, 2008	10.99	10.99	10.05	10.10
2242	NASDAQ	UBCP	Tue, Oct 7, 2008	11.00	11.00	10.05	11.00
2241	NASDAQ	UBCP	Mon, Oct 6, 2008	9.93	11.00	9.93	11.00
2240	NASDAQ	UBCP	Fri, Oct 3, 2008	10.99	10.99	10.25	10.35
2239	NASDAQ	UBCP	Thu, Oct 2, 2008	9.75	10.99	9.75	10.99
2238	NASDAQ	UBCP	Wed, Oct 1, 2008	10.25	10.45	9.90	10.06
2237	NASDAQ	UBCP	Tue, Sep 30, 2008	9.78	10.00	9.78	10.00
2236	NASDAQ	UBCP	Mon, Sep 29, 2008	9.75	10.50	9.70	10.50
2235	NASDAQ	UBCP	Fri, Sep 26, 2008	10.38	10.99	9.76	9.76
2234	NASDAQ	UBCP	Thu, Sep 25, 2008	9.75	10.97	9.75	10.07
2233	NASDAQ	UBCP	Wed, Sep 24, 2008	10.04	11.00	9.75	10.97
2232	NASDAQ	UBCP	Tue, Sep 23, 2008	11.00	11.00	11.00	11.00
2231	NASDAQ	UBCP	Mon, Sep 22, 2008	11.00	11.00	11.00	11.00
2230	NASDAQ	UBCP	Fri, Sep 19, 2008	10.40	10.80	9.75	9.75
2229	NASDAQ	UBCP	Thu, Sep 18, 2008	9.78	10.37	9.75	10.26
2228	NASDAQ	UBCP	Wed, Sep 17, 2008	10.35	10.35	10.01	10.01
2227	NASDAQ	UBCP	Tue, Sep 16, 2008	10.90	10.99	9.57	10.40
2226	NASDAQ	UBCP	Mon, Sep 15, 2008	10.90	10.90	10.90	10.90
2225	NASDAQ	UBCP	Fri, Sep 12, 2008	10.75	10.75	10.75	10.75
2224	NASDAQ	UBCP	Thu, Sep 11, 2008	10.51	10.75	10.50	10.75
2223	NASDAQ	UBCP	Wed, Sep 10, 2008	11.00	11.00	10.47	11.00
2222	NASDAQ	UBCP	Tue, Sep 9, 2008	10.85	11.00	10.45	10.90
2221	NASDAQ	UBCP	Mon, Sep 8, 2008	10.73	10.85	9.74	10.75
2220	NASDAQ	UBCP	Fri, Sep 5, 2008	10.85	10.85	10.85	10.85
2219	NASDAQ	UBCP	Thu, Sep 4, 2008	10.00	10.71	9.71	10.71
2218	NASDAQ	UBCP	Wed, Sep 3, 2008	9.70	9.70	9.67	9.67
2217	NASDAQ	UBCP	Tue, Sep 2, 2008	9.96	10.00	9.59	9.59
2216	NASDAQ	UBCP	Fri, Aug 29, 2008	10.01	10.01	9.25	9.25
2215	NASDAQ	UBCP	Thu, Aug 28, 2008	10.85	10.88	10.14	10.17
2214	NASDAQ	UBCP	Wed, Aug 27, 2008	11.00	11.00	9.69	10.00
2213	NASDAQ	UBCP	Tue, Aug 26, 2008	11.00	11.00	11.00	11.00
2212	NASDAQ	UBCP	Fri, Aug 22, 2008	11.00	11.00	11.00	11.00
2211	NASDAQ	UBCP	Thu, Aug 21, 2008	10.90	10.90	10.90	10.90
2210	NASDAQ	UBCP	Wed, Aug 20, 2008	10.75	10.90	10.75	10.90
2209	NASDAQ	UBCP	Tue, Aug 19, 2008	10.74	10.74	10.74	10.74
2208	NASDAQ	UBCP	Mon, Aug 18, 2008	10.99	10.99	10.99	10.99
2207	NASDAQ	UBCP	Fri, Aug 15, 2008	10.00	11.00	10.00	11.00
2206	NASDAQ	UBCP	Thu, Aug 14, 2008	9.30	10.22	9.26	10.22
2205	NASDAQ	UBCP	Wed, Aug 13, 2008	10.10	10.15	9.45	10.15
2204	NASDAQ	UBCP	Tue, Aug 12, 2008	9.72	10.00	9.72	10.00
2203	NASDAQ	UBCP	Mon, Aug 11, 2008	9.25	9.92	9.01	9.92
2202	NASDAQ	UBCP	Fri, Aug 8, 2008	9.01	9.01	9.01	9.01
2201	NASDAQ	UBCP	Thu, Aug 7, 2008	9.25	9.25	9.25	9.25
2200	NASDAQ	UBCP	Wed, Aug 6, 2008	9.20	9.23	9.20	9.22
2199	NASDAQ	UBCP	Tue, Aug 5, 2008	9.50	9.50	9.20	9.20
2198	NASDAQ	UBCP	Mon, Aug 4, 2008	9.99	10.00	9.99	10.00
2197	NASDAQ	UBCP	Fri, Aug 1, 2008	9.70	9.95	9.70	9.93
2196	NASDAQ	UBCP	Tue, Jul 29, 2008	9.25	9.25	9.25	9.25
2195	NASDAQ	UBCP	Fri, Jul 25, 2008	9.69	9.80	9.05	9.05
2194	NASDAQ	UBCP	Thu, Jul 24, 2008	9.00	9.00	9.00	9.00
2193	NASDAQ	UBCP	Wed, Jul 23, 2008	9.95	9.95	9.95	9.95
2192	NASDAQ	UBCP	Tue, Jul 22, 2008	9.30	9.30	9.30	9.30
2191	NASDAQ	UBCP	Mon, Jul 21, 2008	8.76	9.30	8.75	9.30
2190	NASDAQ	UBCP	Fri, Jul 18, 2008	8.85	9.36	8.76	9.36
2189	NASDAQ	UBCP	Thu, Jul 17, 2008	8.99	9.00	8.00	8.65
2188	NASDAQ	UBCP	Wed, Jul 16, 2008	8.78	9.50	8.59	9.11
2187	NASDAQ	UBCP	Mon, Jul 14, 2008	8.59	8.59	8.59	8.59
2186	NASDAQ	UBCP	Thu, Jul 10, 2008	8.70	9.05	8.69	9.05
2185	NASDAQ	UBCP	Thu, Jul 3, 2008	9.25	9.56	8.59	9.56
2184	NASDAQ	UBCP	Mon, Jun 30, 2008	9.25	9.74	9.25	9.74
2183	NASDAQ	UBCP	Thu, Jun 26, 2008	9.36	9.50	9.30	9.50
2182	NASDAQ	UBCP	Wed, Jun 25, 2008	9.50	9.50	9.50	9.50
2181	NASDAQ	UBCP	Tue, Jun 24, 2008	9.75	9.79	9.25	9.79
2180	NASDAQ	UBCP	Mon, Jun 23, 2008	10.25	10.25	9.17	9.17
2179	NASDAQ	UBCP	Fri, Jun 20, 2008	9.87	9.87	9.55	9.85
2178	NASDAQ	UBCP	Thu, Jun 19, 2008	9.25	9.70	9.25	9.25
2177	NASDAQ	UBCP	Tue, Jun 17, 2008	9.82	9.82	9.26	9.26
2176	NASDAQ	UBCP	Mon, Jun 16, 2008	9.29	9.29	9.25	9.27
2175	NASDAQ	UBCP	Thu, Jun 12, 2008	9.27	9.27	9.25	9.25
2174	NASDAQ	UBCP	Wed, Jun 11, 2008	9.50	9.50	9.30	9.50
2173	NASDAQ	UBCP	Mon, Jun 9, 2008	9.50	9.50	9.50	9.50
2172	NASDAQ	UBCP	Fri, Jun 6, 2008	9.50	9.50	9.50	9.50
2171	NASDAQ	UBCP	Thu, Jun 5, 2008	9.50	9.50	9.50	9.50
2170	NASDAQ	UBCP	Wed, Jun 4, 2008	9.32	9.50	9.30	9.50
2169	NASDAQ	UBCP	Tue, Jun 3, 2008	9.41	9.41	9.40	9.40
2168	NASDAQ	UBCP	Mon, Jun 2, 2008	9.65	9.65	9.62	9.62
2167	NASDAQ	UBCP	Fri, May 30, 2008	9.80	9.83	9.65	9.65
2166	NASDAQ	UBCP	Wed, May 28, 2008	9.75	9.79	9.70	9.70
2165	NASDAQ	UBCP	Tue, May 27, 2008	10.70	10.70	9.75	9.75
2164	NASDAQ	UBCP	Thu, May 22, 2008	10.98	11.00	9.75	11.00
2163	NASDAQ	UBCP	Wed, May 21, 2008	10.45	10.50	10.45	10.50
2162	NASDAQ	UBCP	Tue, May 20, 2008	10.75	10.75	9.75	9.75
2161	NASDAQ	UBCP	Thu, May 15, 2008	9.75	9.75	9.75	9.75
2160	NASDAQ	UBCP	Wed, May 14, 2008	9.78	9.96	9.75	9.76
2159	NASDAQ	UBCP	Tue, May 13, 2008	10.40	10.40	10.40	10.40
2158	NASDAQ	UBCP	Fri, May 9, 2008	9.70	9.70	9.70	9.70
2157	NASDAQ	UBCP	Thu, May 8, 2008	10.73	10.73	10.73	10.73
2156	NASDAQ	UBCP	Wed, May 7, 2008	10.04	10.14	10.04	10.14
2155	NASDAQ	UBCP	Tue, May 6, 2008	10.65	10.65	10.49	10.49
2154	NASDAQ	UBCP	Mon, May 5, 2008	9.35	9.37	9.35	9.37
2153	NASDAQ	UBCP	Fri, May 2, 2008	9.35	9.36	9.35	9.35
2152	NASDAQ	UBCP	Thu, May 1, 2008	10.25	10.25	10.25	10.25
2151	NASDAQ	UBCP	Wed, Apr 30, 2008	10.25	10.25	10.25	10.25
2150	NASDAQ	UBCP	Tue, Apr 29, 2008	9.80	9.80	9.80	9.80
2149	NASDAQ	UBCP	Mon, Apr 28, 2008	9.75	9.75	9.75	9.75
2148	NASDAQ	UBCP	Fri, Apr 25, 2008	10.00	10.00	10.00	10.00
2147	NASDAQ	UBCP	Thu, Apr 24, 2008	10.03	10.03	9.55	9.55
2146	NASDAQ	UBCP	Tue, Apr 22, 2008	9.55	10.24	9.40	10.24
2145	NASDAQ	UBCP	Mon, Apr 21, 2008	10.00	10.04	9.50	10.04
2144	NASDAQ	UBCP	Fri, Apr 18, 2008	9.99	9.99	9.99	9.99
2143	NASDAQ	UBCP	Thu, Apr 17, 2008	10.00	10.35	9.99	10.00
2142	NASDAQ	UBCP	Wed, Apr 16, 2008	10.30	10.30	9.99	9.99
2141	NASDAQ	UBCP	Tue, Apr 15, 2008	9.25	10.86	9.25	10.05
2140	NASDAQ	UBCP	Mon, Apr 14, 2008	9.25	9.25	9.25	9.25
2139	NASDAQ	UBCP	Fri, Apr 11, 2008	9.27	9.50	9.27	9.50
2138	NASDAQ	UBCP	Thu, Apr 10, 2008	9.25	9.34	9.25	9.26
2137	NASDAQ	UBCP	Wed, Apr 9, 2008	9.49	9.49	9.25	9.25
2136	NASDAQ	UBCP	Tue, Apr 8, 2008	9.25	9.25	9.25	9.25
2135	NASDAQ	UBCP	Mon, Apr 7, 2008	9.25	9.25	9.25	9.25
2134	NASDAQ	UBCP	Fri, Apr 4, 2008	9.25	9.50	9.25	9.48
2133	NASDAQ	UBCP	Thu, Apr 3, 2008	9.25	10.59	9.25	9.25
2132	NASDAQ	UBCP	Wed, Apr 2, 2008	9.25	9.25	9.25	9.25
2131	NASDAQ	UBCP	Tue, Apr 1, 2008	9.25	9.29	9.25	9.29
2130	NASDAQ	UBCP	Mon, Mar 31, 2008	9.65	9.75	9.50	9.74
2129	NASDAQ	UBCP	Fri, Mar 28, 2008	9.75	10.59	9.75	10.00
2128	NASDAQ	UBCP	Thu, Mar 27, 2008	9.25	9.65	9.25	9.65
2127	NASDAQ	UBCP	Wed, Mar 26, 2008	9.64	9.65	9.63	9.63
2126	NASDAQ	UBCP	Mon, Mar 24, 2008	9.24	9.24	9.24	9.24
2125	NASDAQ	UBCP	Thu, Mar 20, 2008	9.63	9.65	9.35	9.35
2124	NASDAQ	UBCP	Wed, Mar 19, 2008	9.65	9.65	9.20	9.20
2123	NASDAQ	UBCP	Tue, Mar 18, 2008	9.23	9.23	9.20	9.20
2122	NASDAQ	UBCP	Mon, Mar 17, 2008	9.20	9.50	9.20	9.25
2121	NASDAQ	UBCP	Fri, Mar 14, 2008	9.20	9.21	9.20	9.21
2120	NASDAQ	UBCP	Mon, Mar 10, 2008	9.20	9.20	9.20	9.20
2119	NASDAQ	UBCP	Fri, Mar 7, 2008	9.18	9.18	9.15	9.15
2118	NASDAQ	UBCP	Wed, Mar 5, 2008	9.15	9.88	9.15	9.64
2117	NASDAQ	UBCP	Mon, Mar 3, 2008	9.30	9.45	9.25	9.25
2116	NASDAQ	UBCP	Fri, Feb 29, 2008	9.30	9.32	9.30	9.32
2115	NASDAQ	UBCP	Mon, Feb 25, 2008	9.98	9.99	9.30	9.99
2114	NASDAQ	UBCP	Thu, Feb 21, 2008	10.20	10.20	10.20	10.20
2113	NASDAQ	UBCP	Wed, Feb 20, 2008	9.50	9.50	9.50	9.50
2112	NASDAQ	UBCP	Tue, Feb 19, 2008	9.25	10.41	9.25	10.25
2111	NASDAQ	UBCP	Fri, Feb 15, 2008	10.49	10.49	9.25	9.25
2110	NASDAQ	UBCP	Thu, Feb 14, 2008	10.03	10.03	9.31	9.32
2109	NASDAQ	UBCP	Wed, Feb 13, 2008	10.00	10.99	10.00	10.08
2108	NASDAQ	UBCP	Mon, Feb 11, 2008	9.50	10.40	9.17	9.17
2107	NASDAQ	UBCP	Fri, Feb 8, 2008	9.90	9.90	9.72	9.74
2106	NASDAQ	UBCP	Thu, Feb 7, 2008	9.50	9.50	9.50	9.50
2105	NASDAQ	UBCP	Wed, Feb 6, 2008	9.50	9.90	9.50	9.90
2104	NASDAQ	UBCP	Tue, Feb 5, 2008	9.50	9.50	9.50	9.50
2103	NASDAQ	UBCP	Mon, Feb 4, 2008	8.98	8.98	8.98	8.98
2102	NASDAQ	UBCP	Fri, Feb 1, 2008	9.52	9.52	8.98	8.98
2101	NASDAQ	UBCP	Thu, Jan 31, 2008	9.01	9.01	8.98	8.98
2100	NASDAQ	UBCP	Wed, Jan 30, 2008	9.44	9.50	8.99	8.99
2099	NASDAQ	UBCP	Tue, Jan 29, 2008	8.98	8.98	8.98	8.98
2098	NASDAQ	UBCP	Mon, Jan 28, 2008	8.98	8.98	8.98	8.98
2097	NASDAQ	UBCP	Fri, Jan 25, 2008	9.06	9.06	8.80	8.96
2096	NASDAQ	UBCP	Thu, Jan 24, 2008	9.00	9.00	8.76	8.76
2095	NASDAQ	UBCP	Wed, Jan 23, 2008	8.75	8.95	8.75	8.76
2094	NASDAQ	UBCP	Tue, Jan 22, 2008	8.34	8.96	8.28	8.70
2093	NASDAQ	UBCP	Fri, Jan 18, 2008	9.05	9.05	8.70	8.70
2092	NASDAQ	UBCP	Thu, Jan 17, 2008	9.05	9.94	9.05	9.05
2091	NASDAQ	UBCP	Wed, Jan 16, 2008	9.40	9.40	9.37	9.37
2090	NASDAQ	UBCP	Tue, Jan 15, 2008	10.32	10.32	9.19	10.09
2089	NASDAQ	UBCP	Mon, Jan 14, 2008	10.50	10.50	10.32	10.32
2088	NASDAQ	UBCP	Fri, Jan 11, 2008	10.70	10.79	10.60	10.60
2087	NASDAQ	UBCP	Thu, Jan 10, 2008	10.78	10.78	10.32	10.32
2086	NASDAQ	UBCP	Wed, Jan 9, 2008	10.34	10.34	10.30	10.30
2085	NASDAQ	UBCP	Tue, Jan 8, 2008	10.30	10.30	10.30	10.30
2084	NASDAQ	UBCP	Mon, Jan 7, 2008	10.48	10.49	10.45	10.45
2083	NASDAQ	UBCP	Fri, Jan 4, 2008	10.48	10.48	10.15	10.30
2082	NASDAQ	UBCP	Thu, Jan 3, 2008	10.15	10.15	10.15	10.15
2081	NASDAQ	UBCP	Wed, Jan 2, 2008	10.15	10.15	10.15	10.15
2080	NASDAQ	UBCP	Mon, Dec 31, 2007	10.15	10.48	10.15	10.48
2079	NASDAQ	UBCP	Fri, Dec 28, 2007	10.15	10.30	10.15	10.15
2078	NASDAQ	UBCP	Thu, Dec 27, 2007	10.15	10.18	10.15	10.15
2077	NASDAQ	UBCP	Wed, Dec 26, 2007	10.10	10.12	10.10	10.12
2076	NASDAQ	UBCP	Mon, Dec 24, 2007	10.30	10.30	10.30	10.30
2075	NASDAQ	UBCP	Fri, Dec 21, 2007	10.50	10.50	10.30	10.32
2074	NASDAQ	UBCP	Thu, Dec 20, 2007	10.50	10.50	10.30	10.30
2073	NASDAQ	UBCP	Wed, Dec 19, 2007	10.62	10.62	10.30	10.50
2072	NASDAQ	UBCP	Tue, Dec 18, 2007	10.30	10.30	10.30	10.30
2071	NASDAQ	UBCP	Mon, Dec 17, 2007	10.68	10.68	10.30	10.30
2070	NASDAQ	UBCP	Fri, Dec 14, 2007	10.30	10.30	10.30	10.30
2069	NASDAQ	UBCP	Thu, Dec 13, 2007	10.49	10.49	10.30	10.30
2068	NASDAQ	UBCP	Wed, Dec 12, 2007	10.62	10.62	10.30	10.30
2067	NASDAQ	UBCP	Tue, Dec 11, 2007	10.30	10.30	10.30	10.30
2066	NASDAQ	UBCP	Mon, Dec 10, 2007	10.41	10.70	10.30	10.31
2065	NASDAQ	UBCP	Wed, Dec 5, 2007	10.31	10.31	10.30	10.30
2064	NASDAQ	UBCP	Tue, Dec 4, 2007	10.30	10.99	10.30	10.99
2063	NASDAQ	UBCP	Mon, Dec 3, 2007	10.33	10.34	10.30	10.30
2062	NASDAQ	UBCP	Fri, Nov 30, 2007	10.31	10.31	10.31	10.31
2061	NASDAQ	UBCP	Thu, Nov 29, 2007	10.31	10.31	10.30	10.30
2060	NASDAQ	UBCP	Tue, Nov 27, 2007	10.30	10.59	10.30	10.59
2059	NASDAQ	UBCP	Fri, Nov 23, 2007	10.44	10.44	10.33	10.33
2058	NASDAQ	UBCP	Tue, Nov 20, 2007	10.30	10.30	10.30	10.30
2057	NASDAQ	UBCP	Mon, Nov 19, 2007	10.50	10.50	10.30	10.30
2056	NASDAQ	UBCP	Fri, Nov 16, 2007	10.30	10.30	10.30	10.30
2055	NASDAQ	UBCP	Thu, Nov 15, 2007	10.30	10.30	10.30	10.30
2054	NASDAQ	UBCP	Wed, Nov 14, 2007	10.49	10.50	10.49	10.50
2053	NASDAQ	UBCP	Tue, Nov 13, 2007	10.42	10.42	10.30	10.30
2052	NASDAQ	UBCP	Mon, Nov 12, 2007	10.78	11.00	10.43	10.43
2051	NASDAQ	UBCP	Fri, Nov 9, 2007	10.38	10.40	10.38	10.40
2050	NASDAQ	UBCP	Thu, Nov 8, 2007	10.41	10.50	10.41	10.50
2049	NASDAQ	UBCP	Tue, Nov 6, 2007	10.31	10.38	10.31	10.38
2048	NASDAQ	UBCP	Mon, Nov 5, 2007	10.40	10.50	10.40	10.46
2047	NASDAQ	UBCP	Fri, Nov 2, 2007	10.31	10.31	10.30	10.30
2046	NASDAQ	UBCP	Thu, Nov 1, 2007	10.30	10.49	10.30	10.32
2045	NASDAQ	UBCP	Wed, Oct 31, 2007	10.33	10.34	10.33	10.33
2044	NASDAQ	UBCP	Mon, Oct 29, 2007	10.33	10.34	10.33	10.34
2043	NASDAQ	UBCP	Thu, Oct 25, 2007	10.34	10.34	10.30	10.30
2042	NASDAQ	UBCP	Wed, Oct 24, 2007	10.35	10.35	10.35	10.35
2041	NASDAQ	UBCP	Tue, Oct 23, 2007	10.40	10.40	10.30	10.30
2040	NASDAQ	UBCP	Mon, Oct 22, 2007	10.42	10.42	10.42	10.42
2039	NASDAQ	UBCP	Thu, Oct 18, 2007	10.32	10.46	10.32	10.46
2038	NASDAQ	UBCP	Wed, Oct 17, 2007	10.58	10.58	10.49	10.50
2037	NASDAQ	UBCP	Tue, Oct 16, 2007	10.66	10.66	10.26	10.30
2036	NASDAQ	UBCP	Fri, Oct 12, 2007	10.68	10.88	10.68	10.80
2035	NASDAQ	UBCP	Thu, Oct 11, 2007	11.00	11.00	10.82	10.86
2034	NASDAQ	UBCP	Wed, Oct 10, 2007	10.94	10.99	10.93	10.93
2033	NASDAQ	UBCP	Tue, Oct 9, 2007	10.80	11.00	10.56	10.56
2032	NASDAQ	UBCP	Mon, Oct 8, 2007	11.00	11.00	10.65	10.66
2031	NASDAQ	UBCP	Fri, Oct 5, 2007	11.00	11.00	10.76	10.77
2030	NASDAQ	UBCP	Thu, Oct 4, 2007	10.76	11.00	10.75	11.00
2029	NASDAQ	UBCP	Wed, Oct 3, 2007	10.98	10.98	10.77	10.82
2028	NASDAQ	UBCP	Tue, Oct 2, 2007	10.50	10.70	10.50	10.70
2027	NASDAQ	UBCP	Mon, Oct 1, 2007	11.39	11.39	10.56	10.62
2026	NASDAQ	UBCP	Fri, Sep 28, 2007	11.50	11.50	10.53	11.39
2025	NASDAQ	UBCP	Thu, Sep 27, 2007	11.22	11.23	11.22	11.23
2024	NASDAQ	UBCP	Tue, Sep 25, 2007	10.68	11.35	10.68	11.35
2023	NASDAQ	UBCP	Mon, Sep 24, 2007	10.94	10.95	10.90	10.90
2022	NASDAQ	UBCP	Fri, Sep 21, 2007	10.90	10.90	10.90	10.90
2021	NASDAQ	UBCP	Thu, Sep 20, 2007	10.91	10.96	10.68	10.68
2020	NASDAQ	UBCP	Wed, Sep 19, 2007	10.69	10.75	10.51	10.75
2019	NASDAQ	UBCP	Mon, Sep 17, 2007	10.59	10.62	10.50	10.62
2018	NASDAQ	UBCP	Thu, Sep 13, 2007	10.50	10.50	10.50	10.50
2017	NASDAQ	UBCP	Wed, Sep 12, 2007	10.50	10.50	10.50	10.50
2016	NASDAQ	UBCP	Tue, Sep 11, 2007	10.61	10.61	10.50	10.58
2015	NASDAQ	UBCP	Mon, Sep 10, 2007	11.18	11.18	11.00	11.00
2014	NASDAQ	UBCP	Fri, Sep 7, 2007	11.38	11.38	10.50	10.55
2013	NASDAQ	UBCP	Thu, Sep 6, 2007	11.39	11.40	11.38	11.38
2012	NASDAQ	UBCP	Wed, Sep 5, 2007	10.43	11.37	10.40	11.34
2011	NASDAQ	UBCP	Tue, Sep 4, 2007	10.50	10.53	10.50	10.50
2010	NASDAQ	UBCP	Fri, Aug 31, 2007	10.50	10.50	10.50	10.50
2009	NASDAQ	UBCP	Thu, Aug 30, 2007	10.47	10.47	10.47	10.47
2008	NASDAQ	UBCP	Wed, Aug 29, 2007	10.30	10.30	10.30	10.30
2007	NASDAQ	UBCP	Tue, Aug 28, 2007	10.30	10.30	10.30	10.30
2006	NASDAQ	UBCP	Mon, Aug 27, 2007	10.31	10.31	10.30	10.30
2005	NASDAQ	UBCP	Fri, Aug 24, 2007	11.39	11.39	10.29	10.38
2004	NASDAQ	UBCP	Thu, Aug 23, 2007	10.85	10.95	10.50	10.50
2003	NASDAQ	UBCP	Wed, Aug 22, 2007	10.75	10.82	10.74	10.82
2002	NASDAQ	UBCP	Tue, Aug 21, 2007	10.60	10.60	10.58	10.60
2001	NASDAQ	UBCP	Mon, Aug 20, 2007	10.60	10.60	10.40	10.59
2000	NASDAQ	UBCP	Fri, Aug 17, 2007	10.31	10.49	10.30	10.45
1999	NASDAQ	UBCP	Tue, Aug 14, 2007	10.57	10.57	10.57	10.57
1998	NASDAQ	UBCP	Thu, Aug 9, 2007	10.43	10.43	10.27	10.28
1997	NASDAQ	UBCP	Tue, Aug 7, 2007	10.40	10.40	10.25	10.35
1996	NASDAQ	UBCP	Mon, Aug 6, 2007	10.35	10.35	10.25	10.30
1995	NASDAQ	UBCP	Fri, Aug 3, 2007	10.45	10.45	10.45	10.45
1994	NASDAQ	UBCP	Thu, Aug 2, 2007	10.27	10.39	10.25	10.39
1993	NASDAQ	UBCP	Wed, Aug 1, 2007	10.45	10.45	10.45	10.45
1992	NASDAQ	UBCP	Tue, Jul 31, 2007	10.55	10.55	10.45	10.47
1991	NASDAQ	UBCP	Mon, Jul 30, 2007	10.45	10.54	10.45	10.50
1990	NASDAQ	UBCP	Fri, Jul 27, 2007	10.56	10.58	10.56	10.58
1989	NASDAQ	UBCP	Thu, Jul 26, 2007	10.57	10.58	10.35	10.58
1988	NASDAQ	UBCP	Wed, Jul 25, 2007	10.36	10.57	10.26	10.57
1987	NASDAQ	UBCP	Tue, Jul 24, 2007	10.50	10.58	10.50	10.50
1986	NASDAQ	UBCP	Mon, Jul 23, 2007	10.56	10.57	10.50	10.50
1985	NASDAQ	UBCP	Fri, Jul 20, 2007	10.58	10.58	10.50	10.50
1984	NASDAQ	UBCP	Thu, Jul 19, 2007	10.50	10.50	10.50	10.50
1983	NASDAQ	UBCP	Wed, Jul 18, 2007	10.50	10.58	10.50	10.58
1982	NASDAQ	UBCP	Tue, Jul 17, 2007	10.50	10.50	10.50	10.50
1981	NASDAQ	UBCP	Mon, Jul 16, 2007	10.50	10.50	10.50	10.50
1980	NASDAQ	UBCP	Fri, Jul 13, 2007	10.50	10.50	10.50	10.50
1979	NASDAQ	UBCP	Thu, Jul 12, 2007	10.54	10.58	10.54	10.58
1978	NASDAQ	UBCP	Wed, Jul 11, 2007	10.50	10.50	10.50	10.50
1977	NASDAQ	UBCP	Tue, Jul 10, 2007	10.50	10.50	10.46	10.46
1976	NASDAQ	UBCP	Mon, Jul 9, 2007	10.50	10.50	10.50	10.50
1975	NASDAQ	UBCP	Fri, Jul 6, 2007	10.55	10.58	10.55	10.58
1974	NASDAQ	UBCP	Tue, Jul 3, 2007	10.46	10.46	10.46	10.46
1973	NASDAQ	UBCP	Mon, Jul 2, 2007	10.50	10.50	10.50	10.50
1972	NASDAQ	UBCP	Fri, Jun 29, 2007	10.50	10.55	10.50	10.55
1971	NASDAQ	UBCP	Thu, Jun 28, 2007	10.55	10.55	10.55	10.55
1970	NASDAQ	UBCP	Wed, Jun 27, 2007	10.45	10.58	10.45	10.49
1969	NASDAQ	UBCP	Tue, Jun 26, 2007	10.50	10.52	10.45	10.45
1968	NASDAQ	UBCP	Mon, Jun 25, 2007	10.57	10.58	10.56	10.56
1967	NASDAQ	UBCP	Fri, Jun 22, 2007	10.59	10.59	10.45	10.45
1966	NASDAQ	UBCP	Thu, Jun 21, 2007	10.57	10.59	10.57	10.59
1965	NASDAQ	UBCP	Wed, Jun 20, 2007	10.60	10.64	10.59	10.64
1964	NASDAQ	UBCP	Tue, Jun 19, 2007	10.51	10.71	10.50	10.71
1963	NASDAQ	UBCP	Mon, Jun 18, 2007	10.55	10.55	10.50	10.50
1962	NASDAQ	UBCP	Fri, Jun 15, 2007	10.65	10.65	10.50	10.50
1961	NASDAQ	UBCP	Thu, Jun 14, 2007	10.65	10.65	10.65	10.65
1960	NASDAQ	UBCP	Wed, Jun 13, 2007	10.50	10.69	10.50	10.69
1959	NASDAQ	UBCP	Tue, Jun 12, 2007	10.50	10.50	10.50	10.50
1958	NASDAQ	UBCP	Mon, Jun 11, 2007	10.50	10.50	10.40	10.48
1957	NASDAQ	UBCP	Fri, Jun 8, 2007	10.64	10.65	10.64	10.64
1956	NASDAQ	UBCP	Thu, Jun 7, 2007	10.50	10.51	10.50	10.50
1955	NASDAQ	UBCP	Wed, Jun 6, 2007	10.50	10.50	10.50	10.50
1954	NASDAQ	UBCP	Tue, Jun 5, 2007	10.71	10.71	10.60	10.61
1953	NASDAQ	UBCP	Mon, Jun 4, 2007	10.61	10.70	10.55	10.70
1952	NASDAQ	UBCP	Fri, Jun 1, 2007	10.50	10.61	10.50	10.60
1951	NASDAQ	UBCP	Wed, May 30, 2007	10.50	10.51	10.50	10.50
1950	NASDAQ	UBCP	Tue, May 29, 2007	10.50	10.52	10.50	10.52
1949	NASDAQ	UBCP	Fri, May 25, 2007	10.50	10.53	10.50	10.50
1948	NASDAQ	UBCP	Thu, May 24, 2007	10.54	10.54	10.50	10.50
1947	NASDAQ	UBCP	Wed, May 23, 2007	10.58	10.58	10.39	10.39
1946	NASDAQ	UBCP	Tue, May 22, 2007	10.64	10.71	10.64	10.71
1945	NASDAQ	UBCP	Mon, May 21, 2007	10.53	10.58	10.51	10.58
1944	NASDAQ	UBCP	Fri, May 18, 2007	10.62	10.63	10.51	10.53
1943	NASDAQ	UBCP	Thu, May 17, 2007	10.50	10.55	10.50	10.55
1942	NASDAQ	UBCP	Wed, May 16, 2007	10.50	10.50	10.50	10.50
1941	NASDAQ	UBCP	Tue, May 15, 2007	10.55	10.55	10.50	10.50
1940	NASDAQ	UBCP	Mon, May 14, 2007	10.70	10.70	10.51	10.51
1939	NASDAQ	UBCP	Fri, May 11, 2007	10.71	10.71	10.60	10.60
1938	NASDAQ	UBCP	Wed, May 9, 2007	10.50	10.50	10.50	10.50
1937	NASDAQ	UBCP	Tue, May 8, 2007	10.51	10.56	10.50	10.50
1936	NASDAQ	UBCP	Mon, May 7, 2007	10.71	10.71	10.51	10.51
1935	NASDAQ	UBCP	Fri, May 4, 2007	10.60	10.60	10.60	10.60
1934	NASDAQ	UBCP	Thu, May 3, 2007	10.50	10.71	10.50	10.71
1933	NASDAQ	UBCP	Wed, May 2, 2007	10.50	10.50	10.50	10.50
1932	NASDAQ	UBCP	Tue, May 1, 2007	10.50	10.60	10.50	10.50
1931	NASDAQ	UBCP	Mon, Apr 30, 2007	10.59	10.60	10.50	10.51
1930	NASDAQ	UBCP	Thu, Apr 26, 2007	10.56	10.56	10.56	10.56
1929	NASDAQ	UBCP	Wed, Apr 25, 2007	10.71	10.71	10.50	10.50
1928	NASDAQ	UBCP	Tue, Apr 24, 2007	10.71	10.71	10.65	10.65
1927	NASDAQ	UBCP	Mon, Apr 23, 2007	10.52	10.52	10.52	10.52
1926	NASDAQ	UBCP	Fri, Apr 20, 2007	10.68	10.70	10.50	10.70
1925	NASDAQ	UBCP	Thu, Apr 19, 2007	10.65	10.65	10.50	10.51
1924	NASDAQ	UBCP	Wed, Apr 18, 2007	10.71	10.71	10.71	10.71
1923	NASDAQ	UBCP	Tue, Apr 17, 2007	10.59	10.70	10.59	10.62
1922	NASDAQ	UBCP	Mon, Apr 16, 2007	10.60	10.65	10.60	10.65
1921	NASDAQ	UBCP	Fri, Apr 13, 2007	10.50	10.71	10.50	10.71
1920	NASDAQ	UBCP	Thu, Apr 12, 2007	10.53	10.65	10.53	10.55
1919	NASDAQ	UBCP	Wed, Apr 11, 2007	10.70	10.70	10.54	10.54
1918	NASDAQ	UBCP	Tue, Apr 10, 2007	10.55	10.68	10.55	10.66
1917	NASDAQ	UBCP	Mon, Apr 9, 2007	10.50	10.50	10.50	10.50
1916	NASDAQ	UBCP	Thu, Apr 5, 2007	10.50	10.52	10.49	10.52
1915	NASDAQ	UBCP	Tue, Apr 3, 2007	10.20	10.57	10.20	10.45
1914	NASDAQ	UBCP	Mon, Apr 2, 2007	10.20	10.28	10.20	10.27
1913	NASDAQ	UBCP	Fri, Mar 30, 2007	10.37	10.37	10.20	10.20
1912	NASDAQ	UBCP	Thu, Mar 29, 2007	10.36	10.36	10.30	10.30
1911	NASDAQ	UBCP	Wed, Mar 28, 2007	10.37	10.37	10.20	10.20
1910	NASDAQ	UBCP	Tue, Mar 27, 2007	10.38	10.41	10.37	10.37
1909	NASDAQ	UBCP	Mon, Mar 26, 2007	10.67	10.67	10.54	10.66
1908	NASDAQ	UBCP	Fri, Mar 23, 2007	10.50	10.50	10.37	10.42
1907	NASDAQ	UBCP	Thu, Mar 22, 2007	10.37	10.47	10.37	10.47
1906	NASDAQ	UBCP	Wed, Mar 21, 2007	10.40	10.40	10.37	10.37
1905	NASDAQ	UBCP	Tue, Mar 20, 2007	10.50	10.50	10.48	10.48
1904	NASDAQ	UBCP	Mon, Mar 19, 2007	10.20	10.47	10.20	10.47
1903	NASDAQ	UBCP	Fri, Mar 16, 2007	10.20	10.22	10.20	10.21
1902	NASDAQ	UBCP	Thu, Mar 15, 2007	10.44	10.44	10.44	10.44
1901	NASDAQ	UBCP	Wed, Mar 14, 2007	10.20	10.36	10.20	10.21
1900	NASDAQ	UBCP	Tue, Mar 13, 2007	10.20	10.20	10.20	10.20
1899	NASDAQ	UBCP	Mon, Mar 12, 2007	10.20	10.21	10.20	10.21
1898	NASDAQ	UBCP	Fri, Mar 9, 2007	10.45	10.45	10.20	10.20
1897	NASDAQ	UBCP	Thu, Mar 8, 2007	10.45	10.45	10.35	10.35
1896	NASDAQ	UBCP	Wed, Mar 7, 2007	10.13	10.37	10.12	10.37
1895	NASDAQ	UBCP	Tue, Mar 6, 2007	10.26	10.26	10.26	10.26
1894	NASDAQ	UBCP	Mon, Mar 5, 2007	10.20	10.50	10.20	10.50
1893	NASDAQ	UBCP	Thu, Mar 1, 2007	10.41	10.41	10.20	10.26
1892	NASDAQ	UBCP	Wed, Feb 28, 2007	10.65	10.67	10.20	10.33
1891	NASDAQ	UBCP	Tue, Feb 27, 2007	10.20	10.37	10.20	10.20
1890	NASDAQ	UBCP	Mon, Feb 26, 2007	10.23	10.30	10.20	10.21
1889	NASDAQ	UBCP	Fri, Feb 23, 2007	10.33	10.61	10.30	10.30
1888	NASDAQ	UBCP	Thu, Feb 22, 2007	10.35	10.36	10.24	10.24
1887	NASDAQ	UBCP	Wed, Feb 21, 2007	10.68	10.69	10.23	10.33
1886	NASDAQ	UBCP	Fri, Feb 16, 2007	10.20	10.54	10.20	10.54
1885	NASDAQ	UBCP	Thu, Feb 15, 2007	10.30	10.58	10.20	10.20
1884	NASDAQ	UBCP	Tue, Feb 13, 2007	10.20	10.20	10.20	10.20
1883	NASDAQ	UBCP	Mon, Feb 12, 2007	10.57	10.57	10.20	10.20
1882	NASDAQ	UBCP	Fri, Feb 9, 2007	10.35	10.35	10.35	10.35
1881	NASDAQ	UBCP	Thu, Feb 8, 2007	10.20	10.35	10.20	10.20
1880	NASDAQ	UBCP	Wed, Feb 7, 2007	10.23	10.23	10.20	10.20
1879	NASDAQ	UBCP	Tue, Feb 6, 2007	10.21	10.44	10.20	10.20
1878	NASDAQ	UBCP	Mon, Feb 5, 2007	10.44	10.59	10.26	10.27
1877	NASDAQ	UBCP	Fri, Feb 2, 2007	10.19	10.20	10.19	10.19
1876	NASDAQ	UBCP	Thu, Feb 1, 2007	10.15	10.20	10.15	10.20
1875	NASDAQ	UBCP	Wed, Jan 31, 2007	10.11	10.15	10.11	10.15
1874	NASDAQ	UBCP	Mon, Jan 29, 2007	10.09	10.13	10.05	10.05
1873	NASDAQ	UBCP	Fri, Jan 26, 2007	10.32	10.32	10.31	10.31
1872	NASDAQ	UBCP	Thu, Jan 25, 2007	10.00	10.25	10.00	10.25
1871	NASDAQ	UBCP	Wed, Jan 24, 2007	10.29	10.29	10.00	10.00
1870	NASDAQ	UBCP	Tue, Jan 23, 2007	10.09	10.13	10.09	10.13
1869	NASDAQ	UBCP	Mon, Jan 22, 2007	10.10	10.10	10.02	10.10
1868	NASDAQ	UBCP	Fri, Jan 19, 2007	10.00	10.00	9.99	10.00
1867	NASDAQ	UBCP	Thu, Jan 18, 2007	10.10	10.10	10.00	10.00
1866	NASDAQ	UBCP	Wed, Jan 17, 2007	9.74	10.00	9.74	10.00
1865	NASDAQ	UBCP	Tue, Jan 16, 2007	9.86	9.86	9.86	9.86
1864	NASDAQ	UBCP	Fri, Jan 12, 2007	10.07	10.07	9.73	9.82
1863	NASDAQ	UBCP	Thu, Jan 11, 2007	9.90	10.00	9.80	10.00
1862	NASDAQ	UBCP	Wed, Jan 10, 2007	9.78	9.95	9.73	9.95
1861	NASDAQ	UBCP	Tue, Jan 9, 2007	9.88	9.97	9.78	9.78
1860	NASDAQ	UBCP	Mon, Jan 8, 2007	10.10	10.10	10.05	10.05
1859	NASDAQ	UBCP	Fri, Jan 5, 2007	10.21	10.21	10.05	10.10
1858	NASDAQ	UBCP	Thu, Jan 4, 2007	9.96	10.25	9.96	10.05
1857	NASDAQ	UBCP	Wed, Jan 3, 2007	9.95	10.20	9.95	10.18
1856	NASDAQ	UBCP	Fri, Dec 29, 2006	9.95	9.98	9.86	9.96
1855	NASDAQ	UBCP	Thu, Dec 28, 2006	9.76	9.88	9.75	9.85
1854	NASDAQ	UBCP	Wed, Dec 27, 2006	9.78	9.90	9.78	9.88
1853	NASDAQ	UBCP	Tue, Dec 26, 2006	9.95	9.95	9.77	9.94
1852	NASDAQ	UBCP	Fri, Dec 22, 2006	9.91	9.98	9.79	9.90
1851	NASDAQ	UBCP	Thu, Dec 21, 2006	10.00	10.00	9.74	9.99
1850	NASDAQ	UBCP	Wed, Dec 20, 2006	10.25	10.25	9.94	10.02
1849	NASDAQ	UBCP	Tue, Dec 19, 2006	10.20	10.45	10.10	10.14
1848	NASDAQ	UBCP	Mon, Dec 18, 2006	10.22	10.33	10.20	10.23
1847	NASDAQ	UBCP	Fri, Dec 15, 2006	10.20	10.45	10.20	10.33
1846	NASDAQ	UBCP	Thu, Dec 14, 2006	10.28	10.46	10.28	10.44
1845	NASDAQ	UBCP	Wed, Dec 13, 2006	10.53	10.55	10.43	10.43
1844	NASDAQ	UBCP	Tue, Dec 12, 2006	10.54	10.54	10.02	10.49
1843	NASDAQ	UBCP	Mon, Dec 11, 2006	10.38	10.65	10.38	10.55
1842	NASDAQ	UBCP	Fri, Dec 8, 2006	10.20	10.38	10.05	10.27
1841	NASDAQ	UBCP	Thu, Dec 7, 2006	10.20	10.23	9.72	10.01
1840	NASDAQ	UBCP	Wed, Dec 6, 2006	10.36	10.50	10.17	10.18
1839	NASDAQ	UBCP	Tue, Dec 5, 2006	10.71	10.71	10.31	10.60
1838	NASDAQ	UBCP	Mon, Dec 4, 2006	11.20	11.22	10.89	10.99
1837	NASDAQ	UBCP	Fri, Dec 1, 2006	11.20	11.20	11.20	11.20
1836	NASDAQ	UBCP	Thu, Nov 30, 2006	11.30	11.30	11.00	11.16
1835	NASDAQ	UBCP	Wed, Nov 29, 2006	11.88	11.88	11.30	11.30
1834	NASDAQ	UBCP	Tue, Nov 28, 2006	12.40	12.89	12.25	12.50
1833	NASDAQ	UBCP	Mon, Nov 27, 2006	12.50	12.50	12.38	12.38
1832	NASDAQ	UBCP	Fri, Nov 24, 2006	12.50	12.50	12.40	12.47
1831	NASDAQ	UBCP	Wed, Nov 22, 2006	10.50	12.50	10.50	12.29
1830	NASDAQ	UBCP	Tue, Nov 21, 2006	10.50	10.50	10.50	10.50
1829	NASDAQ	UBCP	Mon, Nov 20, 2006	10.55	10.55	10.55	10.55
1828	NASDAQ	UBCP	Thu, Nov 16, 2006	10.50	10.56	10.49	10.50
1827	NASDAQ	UBCP	Wed, Nov 15, 2006	10.42	10.42	10.40	10.40
1826	NASDAQ	UBCP	Tue, Nov 14, 2006	10.42	10.44	10.41	10.44
1825	NASDAQ	UBCP	Mon, Nov 13, 2006	10.50	10.66	10.50	10.50
1824	NASDAQ	UBCP	Fri, Nov 10, 2006	10.70	10.70	10.25	10.30
1823	NASDAQ	UBCP	Thu, Nov 9, 2006	10.53	10.59	10.30	10.58
1822	NASDAQ	UBCP	Wed, Nov 8, 2006	10.70	10.83	10.70	10.83
1821	NASDAQ	UBCP	Tue, Nov 7, 2006	10.49	10.70	10.49	10.70
1820	NASDAQ	UBCP	Mon, Nov 6, 2006	10.46	10.46	10.46	10.46
1819	NASDAQ	UBCP	Fri, Nov 3, 2006	10.65	10.65	10.29	10.50
1818	NASDAQ	UBCP	Thu, Nov 2, 2006	10.60	10.70	10.40	10.40
1817	NASDAQ	UBCP	Wed, Nov 1, 2006	10.70	10.70	10.70	10.70
1816	NASDAQ	UBCP	Tue, Oct 31, 2006	10.75	10.75	10.69	10.70
1815	NASDAQ	UBCP	Mon, Oct 30, 2006	10.70	10.75	10.70	10.70
1814	NASDAQ	UBCP	Fri, Oct 27, 2006	10.75	10.76	10.75	10.75
1813	NASDAQ	UBCP	Thu, Oct 26, 2006	10.75	10.76	10.75	10.75
1812	NASDAQ	UBCP	Tue, Oct 24, 2006	10.74	10.75	10.70	10.70
1811	NASDAQ	UBCP	Mon, Oct 23, 2006	11.40	11.40	10.60	10.69
1810	NASDAQ	UBCP	Fri, Oct 20, 2006	10.78	11.44	10.70	11.30
1809	NASDAQ	UBCP	Thu, Oct 19, 2006	10.60	10.61	10.60	10.60
1808	NASDAQ	UBCP	Wed, Oct 18, 2006	10.68	10.97	10.65	10.65
1807	NASDAQ	UBCP	Tue, Oct 17, 2006	10.73	10.75	10.73	10.75
1806	NASDAQ	UBCP	Mon, Oct 16, 2006	10.97	10.97	10.58	10.58
1805	NASDAQ	UBCP	Fri, Oct 13, 2006	10.74	11.00	10.58	10.58
1804	NASDAQ	UBCP	Thu, Oct 12, 2006	10.75	10.75	10.75	10.75
1803	NASDAQ	UBCP	Wed, Oct 11, 2006	10.75	10.75	10.75	10.75
1802	NASDAQ	UBCP	Tue, Oct 10, 2006	10.86	11.00	10.85	10.85
1801	NASDAQ	UBCP	Mon, Oct 9, 2006	10.85	10.86	10.77	10.77
1800	NASDAQ	UBCP	Thu, Oct 5, 2006	10.75	10.75	10.75	10.75
1799	NASDAQ	UBCP	Wed, Oct 4, 2006	10.71	10.86	10.71	10.73
1798	NASDAQ	UBCP	Tue, Oct 3, 2006	10.86	10.86	10.71	10.71
1797	NASDAQ	UBCP	Mon, Oct 2, 2006	10.95	10.95	10.95	10.95
1796	NASDAQ	UBCP	Fri, Sep 29, 2006	10.66	10.99	10.66	10.94
1795	NASDAQ	UBCP	Thu, Sep 28, 2006	10.75	10.85	10.52	10.53
1794	NASDAQ	UBCP	Wed, Sep 27, 2006	10.86	10.86	10.75	10.75
1793	NASDAQ	UBCP	Mon, Sep 25, 2006	10.81	10.81	10.81	10.81
1792	NASDAQ	UBCP	Thu, Sep 21, 2006	10.77	10.87	10.75	10.77
1791	NASDAQ	UBCP	Wed, Sep 20, 2006	11.00	11.00	10.86	10.86
1790	NASDAQ	UBCP	Tue, Sep 19, 2006	11.10	11.10	10.97	10.97
1789	NASDAQ	UBCP	Mon, Sep 18, 2006	11.00	11.05	10.77	11.05
1788	NASDAQ	UBCP	Fri, Sep 15, 2006	11.10	11.13	11.10	11.13
1787	NASDAQ	UBCP	Fri, Sep 8, 2006	11.00	11.00	11.00	11.00
1786	NASDAQ	UBCP	Wed, Sep 6, 2006	10.74	10.74	10.74	10.74
1785	NASDAQ	UBCP	Tue, Sep 5, 2006	10.85	11.26	10.85	11.26
1784	NASDAQ	UBCP	Fri, Sep 1, 2006	10.75	10.85	10.75	10.85
1783	NASDAQ	UBCP	Thu, Aug 31, 2006	11.04	11.04	10.75	10.83
1782	NASDAQ	UBCP	Wed, Aug 30, 2006	10.77	10.77	10.77	10.77
1781	NASDAQ	UBCP	Tue, Aug 29, 2006	10.90	10.91	10.90	10.90
1780	NASDAQ	UBCP	Mon, Aug 28, 2006	10.89	10.89	10.89	10.89
1779	NASDAQ	UBCP	Fri, Aug 25, 2006	11.12	11.12	10.80	10.80
1778	NASDAQ	UBCP	Wed, Aug 23, 2006	10.78	10.98	10.75	10.75
1777	NASDAQ	UBCP	Tue, Aug 22, 2006	11.20	11.20	11.19	11.19
1776	NASDAQ	UBCP	Mon, Aug 21, 2006	11.20	11.20	11.20	11.20
1775	NASDAQ	UBCP	Fri, Aug 18, 2006	11.04	11.20	11.04	11.20
1774	NASDAQ	UBCP	Wed, Aug 16, 2006	11.05	11.34	10.78	10.82
1773	NASDAQ	UBCP	Tue, Aug 15, 2006	10.75	10.75	10.75	10.75
1772	NASDAQ	UBCP	Mon, Aug 14, 2006	11.10	11.10	10.75	10.75
1771	NASDAQ	UBCP	Fri, Aug 11, 2006	10.90	11.10	10.89	11.10
1770	NASDAQ	UBCP	Thu, Aug 10, 2006	10.89	10.90	10.89	10.90
1769	NASDAQ	UBCP	Wed, Aug 9, 2006	10.96	10.96	10.89	10.89
1768	NASDAQ	UBCP	Tue, Aug 8, 2006	10.90	10.96	10.90	10.96
1767	NASDAQ	UBCP	Mon, Aug 7, 2006	10.75	10.98	10.75	10.89
1766	NASDAQ	UBCP	Fri, Aug 4, 2006	10.90	10.90	10.75	10.80
1765	NASDAQ	UBCP	Thu, Aug 3, 2006	10.75	10.97	10.75	10.90
1764	NASDAQ	UBCP	Wed, Aug 2, 2006	10.78	10.78	10.78	10.78
1763	NASDAQ	UBCP	Tue, Aug 1, 2006	10.76	10.76	10.76	10.76
1762	NASDAQ	UBCP	Mon, Jul 31, 2006	10.70	10.92	10.70	10.92
1761	NASDAQ	UBCP	Fri, Jul 28, 2006	10.70	10.80	10.70	10.75
1760	NASDAQ	UBCP	Thu, Jul 27, 2006	10.70	10.75	10.70	10.75
1759	NASDAQ	UBCP	Wed, Jul 26, 2006	10.60	10.60	10.42	10.60
1758	NASDAQ	UBCP	Tue, Jul 25, 2006	10.50	10.80	10.50	10.55
1757	NASDAQ	UBCP	Mon, Jul 24, 2006	10.60	10.65	10.55	10.55
1756	NASDAQ	UBCP	Fri, Jul 21, 2006	10.70	10.70	10.55	10.60
1755	NASDAQ	UBCP	Thu, Jul 20, 2006	10.73	10.97	10.68	10.68
1754	NASDAQ	UBCP	Wed, Jul 19, 2006	10.73	10.97	10.73	10.97
1753	NASDAQ	UBCP	Tue, Jul 18, 2006	10.70	10.73	10.68	10.73
1752	NASDAQ	UBCP	Mon, Jul 17, 2006	10.68	10.99	10.68	10.68
1751	NASDAQ	UBCP	Fri, Jul 14, 2006	10.75	10.84	10.71	10.71
1750	NASDAQ	UBCP	Thu, Jul 13, 2006	10.75	10.75	10.75	10.75
1749	NASDAQ	UBCP	Wed, Jul 12, 2006	10.84	11.20	10.84	11.00
1748	NASDAQ	UBCP	Tue, Jul 11, 2006	11.00	11.00	10.84	10.84
1747	NASDAQ	UBCP	Mon, Jul 10, 2006	11.15	11.20	10.79	11.02
1746	NASDAQ	UBCP	Fri, Jul 7, 2006	10.77	11.21	10.77	11.13
1745	NASDAQ	UBCP	Thu, Jul 6, 2006	10.80	11.05	10.77	10.77
1744	NASDAQ	UBCP	Wed, Jul 5, 2006	11.09	11.10	10.79	10.79
1743	NASDAQ	UBCP	Mon, Jul 3, 2006	11.00	11.00	10.91	10.91
1742	NASDAQ	UBCP	Fri, Jun 30, 2006	10.75	11.00	10.75	11.00
1741	NASDAQ	UBCP	Wed, Jun 28, 2006	10.60	10.96	10.60	10.78
1740	NASDAQ	UBCP	Tue, Jun 27, 2006	10.62	10.62	10.62	10.62
1739	NASDAQ	UBCP	Mon, Jun 26, 2006	10.52	10.62	10.52	10.62
1738	NASDAQ	UBCP	Fri, Jun 23, 2006	10.84	10.84	10.84	10.84
1737	NASDAQ	UBCP	Thu, Jun 22, 2006	10.50	10.84	10.38	10.84
1736	NASDAQ	UBCP	Wed, Jun 21, 2006	10.87	10.87	10.55	10.55
1735	NASDAQ	UBCP	Tue, Jun 20, 2006	10.50	10.87	10.50	10.87
1734	NASDAQ	UBCP	Fri, Jun 16, 2006	10.55	10.55	10.50	10.50
1733	NASDAQ	UBCP	Thu, Jun 15, 2006	10.74	10.82	10.52	10.52
1732	NASDAQ	UBCP	Wed, Jun 14, 2006	10.65	10.65	10.38	10.38
1731	NASDAQ	UBCP	Tue, Jun 13, 2006	11.00	11.00	11.00	11.00
1730	NASDAQ	UBCP	Fri, Jun 9, 2006	10.70	10.70	10.70	10.70
1729	NASDAQ	UBCP	Thu, Jun 8, 2006	11.25	11.25	10.78	11.10
1728	NASDAQ	UBCP	Tue, Jun 6, 2006	11.54	11.54	11.50	11.50
1727	NASDAQ	UBCP	Thu, Jun 1, 2006	11.55	11.55	11.52	11.52
1726	NASDAQ	UBCP	Wed, May 31, 2006	11.00	11.61	10.92	11.44
1725	NASDAQ	UBCP	Tue, May 30, 2006	11.08	11.08	10.78	11.00
1724	NASDAQ	UBCP	Fri, May 26, 2006	11.33	11.38	11.32	11.38
1723	NASDAQ	UBCP	Thu, May 25, 2006	11.99	11.99	11.87	11.87
1722	NASDAQ	UBCP	Wed, May 24, 2006	11.25	11.25	11.17	11.25
1721	NASDAQ	UBCP	Tue, May 23, 2006	11.67	11.67	11.53	11.53
1720	NASDAQ	UBCP	Mon, May 22, 2006	11.70	11.99	11.67	11.67
1719	NASDAQ	UBCP	Fri, May 19, 2006	11.89	12.00	11.80	11.86
1718	NASDAQ	UBCP	Thu, May 18, 2006	11.67	11.83	11.67	11.83
1717	NASDAQ	UBCP	Wed, May 17, 2006	11.56	11.56	11.50	11.53
1716	NASDAQ	UBCP	Tue, May 16, 2006	11.30	11.56	11.30	11.30
1715	NASDAQ	UBCP	Mon, May 15, 2006	11.57	11.57	11.57	11.57
1714	NASDAQ	UBCP	Fri, May 12, 2006	11.25	11.48	11.25	11.47
1713	NASDAQ	UBCP	Wed, May 10, 2006	11.30	11.30	11.25	11.25
1712	NASDAQ	UBCP	Tue, May 9, 2006	11.35	11.35	11.30	11.35
1711	NASDAQ	UBCP	Mon, May 8, 2006	11.10	11.30	11.10	11.30
1710	NASDAQ	UBCP	Fri, May 5, 2006	11.00	11.12	11.00	11.12
1709	NASDAQ	UBCP	Thu, May 4, 2006	10.98	11.00	10.98	10.98
1708	NASDAQ	UBCP	Wed, May 3, 2006	10.98	11.10	10.98	11.00
1707	NASDAQ	UBCP	Tue, May 2, 2006	10.99	11.08	10.94	11.00
1706	NASDAQ	UBCP	Mon, May 1, 2006	10.97	11.00	10.96	10.96
1705	NASDAQ	UBCP	Fri, Apr 28, 2006	10.93	10.93	10.90	10.90
1704	NASDAQ	UBCP	Thu, Apr 27, 2006	11.08	11.08	10.78	10.80
1703	NASDAQ	UBCP	Wed, Apr 26, 2006	10.93	11.10	10.93	11.10
1702	NASDAQ	UBCP	Tue, Apr 25, 2006	10.58	10.85	10.58	10.85
1701	NASDAQ	UBCP	Mon, Apr 24, 2006	10.75	10.96	10.75	10.96
1700	NASDAQ	UBCP	Fri, Apr 21, 2006	10.75	10.75	10.75	10.75
1699	NASDAQ	UBCP	Thu, Apr 20, 2006	10.60	10.75	10.55	10.69
1698	NASDAQ	UBCP	Wed, Apr 19, 2006	10.53	10.75	10.53	10.55
1697	NASDAQ	UBCP	Tue, Apr 18, 2006	10.74	10.74	10.73	10.73
1696	NASDAQ	UBCP	Mon, Apr 17, 2006	10.74	10.74	10.58	10.72
1695	NASDAQ	UBCP	Thu, Apr 13, 2006	10.72	10.72	10.52	10.52
1694	NASDAQ	UBCP	Wed, Apr 12, 2006	10.65	10.65	10.60	10.60
1693	NASDAQ	UBCP	Tue, Apr 11, 2006	10.88	10.93	10.61	10.93
1692	NASDAQ	UBCP	Mon, Apr 10, 2006	10.60	10.60	10.60	10.60
1691	NASDAQ	UBCP	Fri, Apr 7, 2006	10.66	10.66	10.65	10.65
1690	NASDAQ	UBCP	Thu, Apr 6, 2006	10.62	10.64	10.61	10.64
1689	NASDAQ	UBCP	Tue, Apr 4, 2006	10.75	10.75	10.70	10.70
1688	NASDAQ	UBCP	Mon, Apr 3, 2006	11.10	11.10	10.75	10.75
1687	NASDAQ	UBCP	Fri, Mar 31, 2006	11.00	11.00	11.00	11.00
1686	NASDAQ	UBCP	Thu, Mar 30, 2006	10.95	10.95	10.95	10.95
1685	NASDAQ	UBCP	Wed, Mar 29, 2006	11.10	11.10	10.91	10.91
1684	NASDAQ	UBCP	Tue, Mar 28, 2006	10.94	10.94	10.70	10.90
1683	NASDAQ	UBCP	Mon, Mar 27, 2006	10.78	10.80	10.67	10.80
1682	NASDAQ	UBCP	Thu, Mar 23, 2006	10.56	10.75	10.56	10.61
1681	NASDAQ	UBCP	Wed, Mar 22, 2006	11.01	11.10	10.53	10.53
1680	NASDAQ	UBCP	Tue, Mar 21, 2006	11.08	11.08	11.08	11.08
1679	NASDAQ	UBCP	Mon, Mar 20, 2006	11.37	11.37	11.10	11.10
1678	NASDAQ	UBCP	Fri, Mar 17, 2006	11.11	11.32	11.10	11.20
1677	NASDAQ	UBCP	Thu, Mar 16, 2006	11.02	11.40	11.01	11.40
1676	NASDAQ	UBCP	Wed, Mar 15, 2006	11.04	11.42	11.04	11.42
1675	NASDAQ	UBCP	Tue, Mar 14, 2006	11.03	11.11	10.97	10.97
1674	NASDAQ	UBCP	Mon, Mar 13, 2006	11.03	11.25	10.97	10.99
1673	NASDAQ	UBCP	Fri, Mar 10, 2006	10.97	11.00	10.97	11.00
1672	NASDAQ	UBCP	Thu, Mar 9, 2006	10.83	11.21	10.83	10.83
1671	NASDAQ	UBCP	Wed, Mar 8, 2006	11.03	11.07	10.83	10.83
1670	NASDAQ	UBCP	Tue, Mar 7, 2006	11.14	11.15	11.14	11.15
1669	NASDAQ	UBCP	Mon, Mar 6, 2006	11.39	11.39	11.39	11.39
1668	NASDAQ	UBCP	Fri, Mar 3, 2006	11.73	11.74	11.20	11.20
1667	NASDAQ	UBCP	Thu, Mar 2, 2006	11.25	11.25	11.25	11.25
1666	NASDAQ	UBCP	Wed, Mar 1, 2006	11.94	11.94	11.02	11.07
1665	NASDAQ	UBCP	Tue, Feb 28, 2006	11.91	11.91	11.91	11.91
1664	NASDAQ	UBCP	Mon, Feb 27, 2006	11.47	11.47	11.08	11.08
1663	NASDAQ	UBCP	Fri, Feb 24, 2006	11.20	11.47	11.06	11.06
1662	NASDAQ	UBCP	Thu, Feb 23, 2006	11.01	11.18	11.00	11.00
1661	NASDAQ	UBCP	Wed, Feb 22, 2006	11.30	11.30	11.00	11.00
1660	NASDAQ	UBCP	Tue, Feb 21, 2006	11.40	11.50	11.27	11.27
1659	NASDAQ	UBCP	Fri, Feb 17, 2006	11.35	11.50	11.34	11.34
1658	NASDAQ	UBCP	Thu, Feb 16, 2006	11.25	11.55	11.25	11.36
1657	NASDAQ	UBCP	Wed, Feb 15, 2006	11.65	11.70	11.25	11.34
1656	NASDAQ	UBCP	Mon, Feb 13, 2006	11.65	11.97	11.65	11.80
1655	NASDAQ	UBCP	Fri, Feb 10, 2006	11.55	11.73	11.28	11.73
1654	NASDAQ	UBCP	Thu, Feb 9, 2006	11.75	11.75	11.75	11.75
1653	NASDAQ	UBCP	Wed, Feb 8, 2006	11.75	11.75	11.75	11.75
1652	NASDAQ	UBCP	Tue, Feb 7, 2006	11.70	11.70	11.55	11.55
1651	NASDAQ	UBCP	Mon, Feb 6, 2006	11.51	11.51	11.51	11.51
1650	NASDAQ	UBCP	Thu, Feb 2, 2006	12.00	12.00	11.80	11.80
1649	NASDAQ	UBCP	Wed, Feb 1, 2006	12.00	12.00	12.00	12.00
1648	NASDAQ	UBCP	Tue, Jan 31, 2006	12.49	12.49	11.75	12.00
1647	NASDAQ	UBCP	Mon, Jan 30, 2006	12.26	12.26	12.25	12.25
1646	NASDAQ	UBCP	Fri, Jan 27, 2006	12.29	12.47	12.21	12.21
1645	NASDAQ	UBCP	Thu, Jan 26, 2006	12.00	12.00	12.00	12.00
1644	NASDAQ	UBCP	Wed, Jan 25, 2006	12.00	12.00	11.95	11.95
1643	NASDAQ	UBCP	Tue, Jan 24, 2006	12.15	12.25	12.00	12.00
1642	NASDAQ	UBCP	Mon, Jan 23, 2006	12.40	12.40	12.40	12.40
1641	NASDAQ	UBCP	Fri, Jan 20, 2006	12.49	12.49	12.16	12.16
1640	NASDAQ	UBCP	Thu, Jan 19, 2006	12.50	12.50	12.49	12.49
1639	NASDAQ	UBCP	Wed, Jan 18, 2006	12.04	12.04	12.04	12.04
1638	NASDAQ	UBCP	Tue, Jan 17, 2006	12.00	12.04	12.00	12.04
1637	NASDAQ	UBCP	Fri, Jan 13, 2006	11.95	11.99	11.95	11.99
1636	NASDAQ	UBCP	Thu, Jan 12, 2006	12.09	12.29	11.70	11.95
1635	NASDAQ	UBCP	Wed, Jan 11, 2006	11.87	11.94	11.36	11.94
1634	NASDAQ	UBCP	Tue, Jan 10, 2006	11.92	11.98	11.28	11.70
1633	NASDAQ	UBCP	Mon, Jan 9, 2006	12.00	12.00	11.90	11.93
1632	NASDAQ	UBCP	Fri, Jan 6, 2006	12.28	12.29	11.78	11.78
1631	NASDAQ	UBCP	Thu, Jan 5, 2006	12.00	12.00	12.00	12.00
1630	NASDAQ	UBCP	Wed, Jan 4, 2006	12.20	12.20	12.00	12.00
1629	NASDAQ	UBCP	Tue, Jan 3, 2006	12.12	12.12	12.10	12.12
1628	NASDAQ	UBCP	Fri, Dec 30, 2005	12.15	12.15	12.15	12.15
1627	NASDAQ	UBCP	Thu, Dec 29, 2005	12.00	12.00	11.35	11.35
1626	NASDAQ	UBCP	Wed, Dec 28, 2005	12.00	12.25	11.12	12.25
1625	NASDAQ	UBCP	Tue, Dec 27, 2005	11.90	11.90	11.90	11.90
1624	NASDAQ	UBCP	Fri, Dec 23, 2005	12.24	12.24	12.24	12.24
1623	NASDAQ	UBCP	Thu, Dec 22, 2005	11.66	12.00	11.66	12.00
1622	NASDAQ	UBCP	Wed, Dec 21, 2005	11.99	12.53	11.98	12.01
1621	NASDAQ	UBCP	Tue, Dec 20, 2005	12.60	12.60	11.80	11.90
1620	NASDAQ	UBCP	Mon, Dec 19, 2005	12.72	12.73	12.60	12.60
1619	NASDAQ	UBCP	Fri, Dec 16, 2005	11.94	12.73	11.94	12.60
1618	NASDAQ	UBCP	Thu, Dec 15, 2005	11.79	11.94	11.75	11.94
1617	NASDAQ	UBCP	Wed, Dec 14, 2005	11.75	11.75	11.75	11.75
1616	NASDAQ	UBCP	Tue, Dec 13, 2005	11.80	11.80	11.78	11.78
1615	NASDAQ	UBCP	Mon, Dec 12, 2005	12.04	12.04	12.04	12.04
1614	NASDAQ	UBCP	Fri, Dec 9, 2005	11.72	12.22	11.72	12.22
1613	NASDAQ	UBCP	Thu, Dec 8, 2005	11.95	12.08	11.95	12.08
1612	NASDAQ	UBCP	Wed, Dec 7, 2005	12.25	12.25	11.95	11.95
1611	NASDAQ	UBCP	Tue, Dec 6, 2005	12.02	12.02	12.00	12.00
1610	NASDAQ	UBCP	Mon, Dec 5, 2005	12.00	12.21	12.00	12.02
1609	NASDAQ	UBCP	Wed, Nov 30, 2005	12.31	12.90	12.09	12.61
1608	NASDAQ	UBCP	Tue, Nov 29, 2005	14.05	14.27	12.95	13.00
1607	NASDAQ	UBCP	Mon, Nov 28, 2005	14.09	14.50	13.78	14.05
1606	NASDAQ	UBCP	Fri, Nov 25, 2005	13.77	13.77	13.77	13.77
1605	NASDAQ	UBCP	Wed, Nov 23, 2005	13.50	14.00	13.50	13.99
1604	NASDAQ	UBCP	Tue, Nov 22, 2005	13.50	13.63	12.50	13.50
1603	NASDAQ	UBCP	Mon, Nov 21, 2005	12.70	13.49	12.70	13.49
1602	NASDAQ	UBCP	Fri, Nov 18, 2005	12.99	13.00	12.99	12.99
1601	NASDAQ	UBCP	Thu, Nov 17, 2005	12.05	12.67	12.04	12.66
1600	NASDAQ	UBCP	Wed, Nov 16, 2005	12.01	12.01	11.85	11.95
1599	NASDAQ	UBCP	Tue, Nov 15, 2005	12.00	12.00	11.77	11.77
1598	NASDAQ	UBCP	Mon, Nov 14, 2005	11.74	11.95	11.74	11.80
1597	NASDAQ	UBCP	Fri, Nov 11, 2005	11.49	11.75	11.49	11.65
1596	NASDAQ	UBCP	Thu, Nov 10, 2005	11.69	12.00	11.12	11.12
1595	NASDAQ	UBCP	Wed, Nov 9, 2005	12.00	12.00	12.00	12.00
1594	NASDAQ	UBCP	Mon, Nov 7, 2005	11.68	11.68	11.68	11.68
1593	NASDAQ	UBCP	Fri, Nov 4, 2005	12.00	12.00	11.99	11.99
1592	NASDAQ	UBCP	Thu, Nov 3, 2005	12.25	12.25	12.00	12.00
1591	NASDAQ	UBCP	Tue, Nov 1, 2005	12.00	12.00	11.98	11.98
1590	NASDAQ	UBCP	Mon, Oct 31, 2005	11.94	11.95	11.94	11.95
1589	NASDAQ	UBCP	Fri, Oct 28, 2005	11.77	11.77	11.76	11.77
1588	NASDAQ	UBCP	Thu, Oct 27, 2005	11.86	11.86	11.86	11.86
1587	NASDAQ	UBCP	Wed, Oct 26, 2005	12.25	12.25	12.25	12.25
1586	NASDAQ	UBCP	Tue, Oct 25, 2005	12.23	12.25	12.23	12.25
1585	NASDAQ	UBCP	Mon, Oct 24, 2005	12.00	12.00	11.70	11.70
1584	NASDAQ	UBCP	Fri, Oct 21, 2005	12.00	12.00	12.00	12.00
1583	NASDAQ	UBCP	Thu, Oct 20, 2005	11.90	12.00	11.90	12.00
1582	NASDAQ	UBCP	Wed, Oct 19, 2005	11.89	11.89	11.50	11.50
1581	NASDAQ	UBCP	Tue, Oct 18, 2005	11.50	11.50	11.50	11.50
1580	NASDAQ	UBCP	Mon, Oct 17, 2005	11.90	11.90	11.90	11.90
1579	NASDAQ	UBCP	Fri, Oct 14, 2005	12.00	12.00	11.90	11.90
1578	NASDAQ	UBCP	Thu, Oct 13, 2005	11.83	12.00	11.83	12.00
1577	NASDAQ	UBCP	Wed, Oct 12, 2005	11.72	12.25	11.72	11.82
1576	NASDAQ	UBCP	Tue, Oct 11, 2005	11.88	11.88	11.31	11.35
1575	NASDAQ	UBCP	Mon, Oct 10, 2005	11.87	12.24	11.87	12.24
1574	NASDAQ	UBCP	Fri, Oct 7, 2005	12.22	12.22	12.00	12.00
1573	NASDAQ	UBCP	Thu, Oct 6, 2005	12.73	12.73	12.73	12.73
1572	NASDAQ	UBCP	Wed, Oct 5, 2005	12.50	12.50	12.25	12.25
1571	NASDAQ	UBCP	Mon, Oct 3, 2005	12.50	12.50	12.25	12.25
1570	NASDAQ	UBCP	Fri, Sep 30, 2005	12.45	12.45	12.45	12.45
1569	NASDAQ	UBCP	Wed, Sep 28, 2005	12.55	12.55	12.55	12.55
1568	NASDAQ	UBCP	Tue, Sep 27, 2005	12.85	13.00	12.50	12.61
1567	NASDAQ	UBCP	Mon, Sep 26, 2005	12.40	12.40	12.40	12.40
1566	NASDAQ	UBCP	Tue, Sep 20, 2005	12.96	12.98	12.59	12.59
1565	NASDAQ	UBCP	Mon, Sep 19, 2005	12.65	12.65	12.65	12.65
1564	NASDAQ	UBCP	Fri, Sep 16, 2005	12.33	12.67	12.02	12.44
1563	NASDAQ	UBCP	Thu, Sep 15, 2005	12.75	12.75	12.75	12.75
1562	NASDAQ	UBCP	Wed, Sep 14, 2005	12.75	12.75	12.75	12.75
1561	NASDAQ	UBCP	Tue, Sep 13, 2005	12.60	12.60	12.60	12.60
1560	NASDAQ	UBCP	Mon, Sep 12, 2005	12.50	12.60	12.50	12.60
1559	NASDAQ	UBCP	Fri, Sep 9, 2005	12.35	12.35	12.35	12.35
1558	NASDAQ	UBCP	Thu, Sep 8, 2005	12.40	12.75	12.35	12.75
1557	NASDAQ	UBCP	Wed, Sep 7, 2005	12.43	12.75	12.43	12.75
1556	NASDAQ	UBCP	Tue, Sep 6, 2005	12.27	12.75	12.27	12.75
1555	NASDAQ	UBCP	Fri, Sep 2, 2005	12.25	12.25	12.25	12.25
1554	NASDAQ	UBCP	Thu, Sep 1, 2005	12.50	12.90	12.50	12.60
1553	NASDAQ	UBCP	Wed, Aug 31, 2005	12.40	12.40	12.40	12.40
1552	NASDAQ	UBCP	Tue, Aug 30, 2005	12.40	12.40	12.40	12.40
1551	NASDAQ	UBCP	Mon, Aug 29, 2005	12.69	12.69	12.37	12.37
1550	NASDAQ	UBCP	Thu, Aug 25, 2005	12.30	12.35	12.30	12.35
1549	NASDAQ	UBCP	Wed, Aug 24, 2005	12.25	12.30	12.25	12.30
1548	NASDAQ	UBCP	Tue, Aug 23, 2005	12.69	12.69	12.14	12.25
1547	NASDAQ	UBCP	Mon, Aug 22, 2005	12.25	12.25	12.15	12.25
1546	NASDAQ	UBCP	Fri, Aug 19, 2005	12.06	12.25	12.03	12.15
1545	NASDAQ	UBCP	Thu, Aug 18, 2005	12.25	12.25	12.25	12.25
1544	NASDAQ	UBCP	Wed, Aug 17, 2005	12.35	12.35	12.25	12.25
1543	NASDAQ	UBCP	Tue, Aug 16, 2005	12.39	12.40	12.33	12.40
1542	NASDAQ	UBCP	Fri, Aug 12, 2005	12.20	12.20	12.00	12.20
1541	NASDAQ	UBCP	Thu, Aug 11, 2005	12.33	12.33	12.25	12.25
1540	NASDAQ	UBCP	Wed, Aug 10, 2005	12.40	12.40	12.12	12.26
1539	NASDAQ	UBCP	Fri, Aug 5, 2005	12.12	12.18	12.12	12.18
1538	NASDAQ	UBCP	Thu, Aug 4, 2005	12.25	12.25	12.25	12.25
1537	NASDAQ	UBCP	Wed, Aug 3, 2005	12.42	12.42	12.25	12.25
1536	NASDAQ	UBCP	Tue, Aug 2, 2005	12.22	12.26	12.20	12.26
1535	NASDAQ	UBCP	Mon, Aug 1, 2005	12.50	12.50	12.26	12.39
1534	NASDAQ	UBCP	Fri, Jul 29, 2005	12.50	12.52	12.50	12.50
1533	NASDAQ	UBCP	Tue, Jul 26, 2005	13.00	13.00	13.00	13.00
1532	NASDAQ	UBCP	Mon, Jul 25, 2005	12.10	12.77	12.10	12.77
1531	NASDAQ	UBCP	Fri, Jul 22, 2005	12.40	12.96	12.10	12.35
1530	NASDAQ	UBCP	Wed, Jul 20, 2005	12.40	12.75	12.40	12.75
1529	NASDAQ	UBCP	Tue, Jul 19, 2005	12.85	12.85	12.50	12.75
1528	NASDAQ	UBCP	Mon, Jul 18, 2005	12.85	12.85	12.85	12.85
1527	NASDAQ	UBCP	Fri, Jul 15, 2005	12.85	12.85	12.85	12.85
1526	NASDAQ	UBCP	Thu, Jul 14, 2005	12.84	12.87	12.84	12.87
1525	NASDAQ	UBCP	Wed, Jul 13, 2005	13.07	13.07	12.75	12.75
1524	NASDAQ	UBCP	Mon, Jul 11, 2005	12.55	12.98	12.55	12.87
1523	NASDAQ	UBCP	Fri, Jul 8, 2005	13.10	13.10	13.10	13.10
1522	NASDAQ	UBCP	Thu, Jul 7, 2005	13.20	13.20	13.20	13.20
1521	NASDAQ	UBCP	Wed, Jul 6, 2005	13.20	13.20	13.20	13.20
1520	NASDAQ	UBCP	Tue, Jul 5, 2005	13.20	13.20	13.20	13.20
1519	NASDAQ	UBCP	Thu, Jun 30, 2005	12.57	13.18	12.57	13.18
1518	NASDAQ	UBCP	Wed, Jun 29, 2005	13.20	13.20	13.20	13.20
1517	NASDAQ	UBCP	Tue, Jun 28, 2005	13.40	13.40	13.20	13.20
1516	NASDAQ	UBCP	Mon, Jun 27, 2005	13.40	13.40	12.52	13.40
1515	NASDAQ	UBCP	Fri, Jun 24, 2005	13.00	13.00	13.00	13.00
1514	NASDAQ	UBCP	Thu, Jun 23, 2005	13.00	13.10	13.00	13.10
1513	NASDAQ	UBCP	Wed, Jun 22, 2005	13.00	13.00	13.00	13.00
1512	NASDAQ	UBCP	Tue, Jun 21, 2005	12.85	12.85	12.50	12.79
1511	NASDAQ	UBCP	Mon, Jun 20, 2005	13.40	13.40	12.37	12.50
1510	NASDAQ	UBCP	Fri, Jun 17, 2005	12.85	12.85	12.85	12.85
1509	NASDAQ	UBCP	Thu, Jun 16, 2005	13.00	13.00	13.00	13.00
1508	NASDAQ	UBCP	Wed, Jun 15, 2005	13.48	13.50	13.48	13.50
1507	NASDAQ	UBCP	Tue, Jun 14, 2005	13.50	13.50	12.87	13.50
1506	NASDAQ	UBCP	Mon, Jun 13, 2005	13.50	13.50	13.30	13.30
1505	NASDAQ	UBCP	Fri, Jun 10, 2005	13.50	13.50	13.35	13.50
1504	NASDAQ	UBCP	Thu, Jun 9, 2005	13.50	13.50	13.50	13.50
1503	NASDAQ	UBCP	Wed, Jun 8, 2005	13.54	13.59	13.54	13.59
1502	NASDAQ	UBCP	Tue, Jun 7, 2005	13.00	13.55	12.94	13.25
1501	NASDAQ	UBCP	Mon, Jun 6, 2005	13.30	13.30	13.29	13.29
1500	NASDAQ	UBCP	Fri, Jun 3, 2005	13.56	13.56	13.25	13.25
1499	NASDAQ	UBCP	Thu, Jun 2, 2005	13.45	13.59	13.45	13.59
1498	NASDAQ	UBCP	Wed, Jun 1, 2005	13.49	13.49	13.25	13.25
1497	NASDAQ	UBCP	Tue, May 31, 2005	13.05	13.45	13.00	13.40
1496	NASDAQ	UBCP	Fri, May 27, 2005	13.00	13.45	13.00	13.45
1495	NASDAQ	UBCP	Wed, May 25, 2005	13.26	13.40	13.04	13.04
1494	NASDAQ	UBCP	Tue, May 24, 2005	13.50	13.50	13.40	13.40
1493	NASDAQ	UBCP	Mon, May 23, 2005	13.40	13.40	13.40	13.40
1492	NASDAQ	UBCP	Fri, May 20, 2005	13.25	13.50	13.13	13.30
1491	NASDAQ	UBCP	Thu, May 19, 2005	12.90	13.25	12.80	13.25
1490	NASDAQ	UBCP	Wed, May 18, 2005	12.50	13.10	12.50	13.10
1489	NASDAQ	UBCP	Tue, May 17, 2005	12.41	13.00	11.70	12.77
1488	NASDAQ	UBCP	Mon, May 16, 2005	12.40	12.75	12.40	12.40
1487	NASDAQ	UBCP	Fri, May 13, 2005	13.50	13.50	12.43	12.43
1486	NASDAQ	UBCP	Thu, May 12, 2005	12.25	12.40	12.25	12.40
1485	NASDAQ	UBCP	Wed, May 11, 2005	12.35	12.35	12.35	12.35
1484	NASDAQ	UBCP	Tue, May 10, 2005	12.79	12.79	12.40	12.65
1483	NASDAQ	UBCP	Mon, May 9, 2005	12.90	12.90	12.35	12.54
1482	NASDAQ	UBCP	Fri, May 6, 2005	12.50	12.90	12.50	12.90
1481	NASDAQ	UBCP	Thu, May 5, 2005	13.10	13.10	12.98	13.00
1480	NASDAQ	UBCP	Wed, May 4, 2005	12.50	13.05	12.50	13.05
1479	NASDAQ	UBCP	Tue, May 3, 2005	12.50	13.00	12.50	13.00
1478	NASDAQ	UBCP	Mon, May 2, 2005	12.00	12.88	12.00	12.52
1477	NASDAQ	UBCP	Fri, Apr 29, 2005	13.00	13.00	13.00	13.00
1476	NASDAQ	UBCP	Thu, Apr 28, 2005	12.89	12.89	12.65	12.77
1475	NASDAQ	UBCP	Wed, Apr 27, 2005	13.00	13.00	12.30	12.89
1474	NASDAQ	UBCP	Tue, Apr 26, 2005	13.00	13.00	13.00	13.00
1473	NASDAQ	UBCP	Mon, Apr 25, 2005	13.48	13.48	13.18	13.20
1472	NASDAQ	UBCP	Fri, Apr 22, 2005	12.77	13.50	12.77	13.19
1471	NASDAQ	UBCP	Thu, Apr 21, 2005	13.00	13.50	13.00	13.50
1470	NASDAQ	UBCP	Wed, Apr 20, 2005	13.20	13.20	13.00	13.00
1469	NASDAQ	UBCP	Mon, Apr 18, 2005	12.50	13.50	12.50	13.45
1468	NASDAQ	UBCP	Wed, Apr 13, 2005	13.30	13.45	12.85	13.45
1467	NASDAQ	UBCP	Tue, Apr 12, 2005	13.50	13.50	13.50	13.50
1466	NASDAQ	UBCP	Fri, Apr 8, 2005	13.50	13.50	13.50	13.50
1465	NASDAQ	UBCP	Thu, Apr 7, 2005	13.49	13.56	13.49	13.50
1464	NASDAQ	UBCP	Wed, Apr 6, 2005	13.50	13.58	13.50	13.50
1463	NASDAQ	UBCP	Tue, Apr 5, 2005	13.70	13.70	13.69	13.69
1462	NASDAQ	UBCP	Mon, Apr 4, 2005	13.75	13.75	13.59	13.74
1461	NASDAQ	UBCP	Fri, Apr 1, 2005	14.00	14.00	13.50	13.90
1460	NASDAQ	UBCP	Thu, Mar 31, 2005	14.16	14.24	14.00	14.24
1459	NASDAQ	UBCP	Wed, Mar 30, 2005	14.18	14.28	14.18	14.28
1458	NASDAQ	UBCP	Tue, Mar 29, 2005	14.00	14.30	14.00	14.01
1457	NASDAQ	UBCP	Wed, Mar 23, 2005	14.20	14.70	14.20	14.55
1456	NASDAQ	UBCP	Tue, Mar 22, 2005	14.50	14.50	14.50	14.50
1455	NASDAQ	UBCP	Mon, Mar 21, 2005	14.10	14.50	14.10	14.50
1454	NASDAQ	UBCP	Fri, Mar 18, 2005	14.70	14.70	14.44	14.70
1453	NASDAQ	UBCP	Wed, Mar 16, 2005	14.73	14.74	14.73	14.74
1452	NASDAQ	UBCP	Tue, Mar 15, 2005	14.74	14.74	14.50	14.50
1451	NASDAQ	UBCP	Mon, Mar 14, 2005	14.74	14.74	14.74	14.74
1450	NASDAQ	UBCP	Fri, Mar 11, 2005	14.75	14.75	14.75	14.75
1449	NASDAQ	UBCP	Tue, Mar 8, 2005	14.85	14.85	14.44	14.70
1448	NASDAQ	UBCP	Mon, Mar 7, 2005	14.50	14.50	14.49	14.49
1447	NASDAQ	UBCP	Fri, Mar 4, 2005	14.40	14.84	14.40	14.50
1446	NASDAQ	UBCP	Thu, Mar 3, 2005	14.84	14.85	14.01	14.01
1445	NASDAQ	UBCP	Wed, Mar 2, 2005	14.85	14.85	14.50	14.65
1444	NASDAQ	UBCP	Tue, Mar 1, 2005	14.74	14.75	14.40	14.51
1443	NASDAQ	UBCP	Mon, Feb 28, 2005	14.79	14.85	14.65	14.85
1442	NASDAQ	UBCP	Fri, Feb 25, 2005	14.45	14.79	14.15	14.79
1441	NASDAQ	UBCP	Thu, Feb 24, 2005	14.75	14.75	14.59	14.59
1440	NASDAQ	UBCP	Wed, Feb 23, 2005	14.55	14.85	14.28	14.85
1439	NASDAQ	UBCP	Tue, Feb 22, 2005	14.90	14.93	14.66	14.71
1438	NASDAQ	UBCP	Tue, Feb 15, 2005	14.93	14.95	14.82	14.95
1437	NASDAQ	UBCP	Mon, Feb 14, 2005	14.75	14.94	14.21	14.85
1436	NASDAQ	UBCP	Tue, Feb 8, 2005	14.90	14.90	14.90	14.90
1435	NASDAQ	UBCP	Mon, Feb 7, 2005	14.94	15.00	14.94	15.00
1434	NASDAQ	UBCP	Fri, Feb 4, 2005	14.99	15.00	14.93	15.00
1433	NASDAQ	UBCP	Thu, Feb 3, 2005	14.76	14.87	14.75	14.86
1432	NASDAQ	UBCP	Wed, Feb 2, 2005	14.90	14.90	14.76	14.77
1431	NASDAQ	UBCP	Tue, Feb 1, 2005	14.75	15.00	14.75	15.00
1430	NASDAQ	UBCP	Mon, Jan 31, 2005	14.75	14.95	14.75	14.90
1429	NASDAQ	UBCP	Fri, Jan 28, 2005	14.75	14.75	14.75	14.75
1428	NASDAQ	UBCP	Thu, Jan 27, 2005	14.75	14.76	14.75	14.75
1427	NASDAQ	UBCP	Wed, Jan 26, 2005	14.75	14.75	14.75	14.75
1426	NASDAQ	UBCP	Tue, Jan 25, 2005	14.75	14.76	14.75	14.76
1425	NASDAQ	UBCP	Mon, Jan 24, 2005	14.99	14.99	14.99	14.99
1424	NASDAQ	UBCP	Fri, Jan 21, 2005	14.75	14.75	14.75	14.75
1423	NASDAQ	UBCP	Thu, Jan 20, 2005	14.99	14.99	14.75	14.75
1422	NASDAQ	UBCP	Wed, Jan 19, 2005	14.75	15.24	14.75	14.75
1421	NASDAQ	UBCP	Tue, Jan 18, 2005	15.03	15.40	14.75	15.14
1420	NASDAQ	UBCP	Fri, Jan 14, 2005	15.01	15.21	15.01	15.15
1419	NASDAQ	UBCP	Thu, Jan 13, 2005	15.20	15.20	15.18	15.18
1418	NASDAQ	UBCP	Wed, Jan 12, 2005	15.40	15.40	15.25	15.25
1417	NASDAQ	UBCP	Tue, Jan 11, 2005	15.40	15.40	15.25	15.40
1416	NASDAQ	UBCP	Mon, Jan 10, 2005	15.40	15.40	15.40	15.40
1415	NASDAQ	UBCP	Fri, Jan 7, 2005	14.75	15.34	14.60	15.23
1414	NASDAQ	UBCP	Thu, Jan 6, 2005	15.00	15.39	14.60	15.39
1413	NASDAQ	UBCP	Wed, Jan 5, 2005	15.40	16.00	15.40	15.50
1412	NASDAQ	UBCP	Tue, Jan 4, 2005	15.00	15.00	14.75	14.75
1411	NASDAQ	UBCP	Mon, Jan 3, 2005	14.60	14.90	14.60	14.90
1410	NASDAQ	UBCP	Fri, Dec 31, 2004	14.89	14.90	14.80	14.89
1409	NASDAQ	UBCP	Thu, Dec 30, 2004	14.81	14.81	14.81	14.81
1408	NASDAQ	UBCP	Wed, Dec 29, 2004	14.83	14.83	14.83	14.83
1407	NASDAQ	UBCP	Mon, Dec 27, 2004	14.89	14.89	14.89	14.89
1406	NASDAQ	UBCP	Thu, Dec 23, 2004	14.90	14.90	14.89	14.89
1405	NASDAQ	UBCP	Wed, Dec 22, 2004	14.75	14.98	14.65	14.70
1404	NASDAQ	UBCP	Tue, Dec 21, 2004	14.75	14.99	14.75	14.86
1403	NASDAQ	UBCP	Mon, Dec 20, 2004	14.76	14.80	14.70	14.70
1402	NASDAQ	UBCP	Fri, Dec 17, 2004	14.80	14.94	14.72	14.94
1401	NASDAQ	UBCP	Thu, Dec 16, 2004	14.85	14.99	14.80	14.83
1400	NASDAQ	UBCP	Wed, Dec 15, 2004	15.00	15.00	14.79	14.93
1399	NASDAQ	UBCP	Tue, Dec 14, 2004	14.88	15.00	14.88	15.00
1398	NASDAQ	UBCP	Fri, Dec 10, 2004	15.00	15.00	14.70	14.70
1397	NASDAQ	UBCP	Thu, Dec 9, 2004	15.25	15.30	15.05	15.05
1396	NASDAQ	UBCP	Wed, Dec 8, 2004	15.50	15.50	15.31	15.31
1395	NASDAQ	UBCP	Tue, Dec 7, 2004	15.78	15.78	15.61	15.61
1394	NASDAQ	UBCP	Mon, Dec 6, 2004	16.05	16.05	15.51	15.53
1393	NASDAQ	UBCP	Fri, Dec 3, 2004	16.53	16.54	16.53	16.53
1392	NASDAQ	UBCP	Thu, Dec 2, 2004	16.75	16.75	16.75	16.75
1391	NASDAQ	UBCP	Wed, Dec 1, 2004	16.50	16.93	16.34	16.75
1390	NASDAQ	UBCP	Tue, Nov 30, 2004	16.68	16.80	16.50	16.50
1389	NASDAQ	UBCP	Mon, Nov 29, 2004	16.36	16.73	16.36	16.70
1388	NASDAQ	UBCP	Fri, Nov 26, 2004	16.81	16.81	16.48	16.71
1387	NASDAQ	UBCP	Wed, Nov 24, 2004	15.36	17.01	15.36	16.81
1386	NASDAQ	UBCP	Tue, Nov 23, 2004	14.63	15.35	14.63	15.23
1385	NASDAQ	UBCP	Mon, Nov 22, 2004	14.55	15.59	14.55	14.56
1384	NASDAQ	UBCP	Fri, Nov 19, 2004	13.23	14.68	13.09	14.55
1383	NASDAQ	UBCP	Thu, Nov 18, 2004	12.95	14.00	12.95	13.97
1382	NASDAQ	UBCP	Wed, Nov 17, 2004	13.64	13.64	13.64	13.64
1381	NASDAQ	UBCP	Tue, Nov 16, 2004	13.27	13.54	13.27	13.54
1380	NASDAQ	UBCP	Mon, Nov 15, 2004	13.27	13.27	13.23	13.23
1379	NASDAQ	UBCP	Fri, Nov 12, 2004	13.27	13.27	13.27	13.27
1378	NASDAQ	UBCP	Thu, Nov 11, 2004	13.18	13.27	13.18	13.18
1377	NASDAQ	UBCP	Wed, Nov 10, 2004	13.00	13.26	13.00	13.16
1376	NASDAQ	UBCP	Tue, Nov 9, 2004	13.27	13.27	13.00	13.00
1375	NASDAQ	UBCP	Mon, Nov 8, 2004	13.23	13.23	13.23	13.23
1374	NASDAQ	UBCP	Thu, Nov 4, 2004	12.95	13.05	12.95	13.05
1373	NASDAQ	UBCP	Wed, Nov 3, 2004	12.73	12.91	12.73	12.91
1372	NASDAQ	UBCP	Tue, Nov 2, 2004	12.36	12.45	12.05	12.45
1371	NASDAQ	UBCP	Mon, Nov 1, 2004	12.00	12.05	11.97	12.05
1370	NASDAQ	UBCP	Fri, Oct 29, 2004	11.82	12.04	11.73	12.04
1369	NASDAQ	UBCP	Thu, Oct 28, 2004	11.82	11.82	11.25	11.79
1368	NASDAQ	UBCP	Wed, Oct 27, 2004	11.86	11.86	11.86	11.86
1367	NASDAQ	UBCP	Tue, Oct 26, 2004	11.73	12.05	11.73	12.05
1366	NASDAQ	UBCP	Fri, Oct 22, 2004	11.95	12.25	11.95	12.25
1365	NASDAQ	UBCP	Thu, Oct 21, 2004	11.72	12.05	11.72	11.96
1364	NASDAQ	UBCP	Wed, Oct 20, 2004	12.73	13.18	11.74	11.86
1363	NASDAQ	UBCP	Tue, Oct 19, 2004	12.72	12.73	12.72	12.73
1362	NASDAQ	UBCP	Mon, Oct 18, 2004	12.71	12.98	12.71	12.73
1361	NASDAQ	UBCP	Fri, Oct 15, 2004	12.64	12.73	12.45	12.52
1360	NASDAQ	UBCP	Thu, Oct 14, 2004	12.56	12.73	12.56	12.73
1359	NASDAQ	UBCP	Wed, Oct 13, 2004	12.59	12.59	12.56	12.56
1358	NASDAQ	UBCP	Tue, Oct 12, 2004	12.55	12.55	12.55	12.55
1357	NASDAQ	UBCP	Mon, Oct 11, 2004	12.73	12.73	12.55	12.70
1356	NASDAQ	UBCP	Fri, Oct 8, 2004	13.06	13.06	13.06	13.06
1355	NASDAQ	UBCP	Thu, Oct 7, 2004	13.05	13.05	13.05	13.05
1354	NASDAQ	UBCP	Wed, Oct 6, 2004	12.95	13.23	12.87	13.05
1353	NASDAQ	UBCP	Tue, Oct 5, 2004	12.78	12.78	12.59	12.73
1352	NASDAQ	UBCP	Mon, Oct 4, 2004	13.21	13.33	13.19	13.19
1351	NASDAQ	UBCP	Fri, Oct 1, 2004	13.09	13.11	13.09	13.10
1350	NASDAQ	UBCP	Thu, Sep 30, 2004	13.20	13.20	13.20	13.20
1349	NASDAQ	UBCP	Tue, Sep 28, 2004	13.37	13.37	13.26	13.26
1348	NASDAQ	UBCP	Mon, Sep 27, 2004	13.49	13.53	13.49	13.50
1347	NASDAQ	UBCP	Fri, Sep 24, 2004	13.50	13.50	13.50	13.50
1346	NASDAQ	UBCP	Thu, Sep 23, 2004	13.23	13.50	13.23	13.50
1345	NASDAQ	UBCP	Wed, Sep 22, 2004	13.59	13.73	13.18	13.23
1344	NASDAQ	UBCP	Tue, Sep 21, 2004	13.64	13.78	13.50	13.68
1343	NASDAQ	UBCP	Mon, Sep 20, 2004	12.91	13.64	12.91	13.21
1342	NASDAQ	UBCP	Fri, Sep 17, 2004	12.91	12.91	12.82	12.82
1341	NASDAQ	UBCP	Thu, Sep 16, 2004	12.73	12.86	12.73	12.86
1340	NASDAQ	UBCP	Wed, Sep 15, 2004	12.91	12.91	12.86	12.86
1339	NASDAQ	UBCP	Tue, Sep 14, 2004	12.82	12.82	12.82	12.82
1338	NASDAQ	UBCP	Mon, Sep 13, 2004	12.90	12.91	12.86	12.86
1337	NASDAQ	UBCP	Thu, Sep 9, 2004	12.62	12.95	12.62	12.95
1336	NASDAQ	UBCP	Wed, Sep 8, 2004	12.95	12.95	12.61	12.82
1335	NASDAQ	UBCP	Tue, Sep 7, 2004	12.95	12.95	12.95	12.95
1334	NASDAQ	UBCP	Fri, Sep 3, 2004	12.95	13.10	12.95	13.10
1333	NASDAQ	UBCP	Thu, Sep 2, 2004	12.95	12.95	12.61	12.82
1332	NASDAQ	UBCP	Wed, Sep 1, 2004	12.85	12.85	12.82	12.82
1331	NASDAQ	UBCP	Tue, Aug 31, 2004	12.73	12.87	12.73	12.82
1330	NASDAQ	UBCP	Mon, Aug 30, 2004	12.73	12.84	12.73	12.73
1329	NASDAQ	UBCP	Fri, Aug 27, 2004	12.85	12.91	12.82	12.82
1328	NASDAQ	UBCP	Tue, Aug 24, 2004	12.91	12.91	12.65	12.65
1327	NASDAQ	UBCP	Mon, Aug 23, 2004	12.86	12.86	12.86	12.86
1326	NASDAQ	UBCP	Fri, Aug 20, 2004	12.64	13.05	12.64	13.05
1325	NASDAQ	UBCP	Wed, Aug 18, 2004	12.68	12.68	12.68	12.68
1324	NASDAQ	UBCP	Mon, Aug 16, 2004	12.55	12.55	12.55	12.55
1323	NASDAQ	UBCP	Fri, Aug 13, 2004	12.55	12.85	12.55	12.85
1322	NASDAQ	UBCP	Thu, Aug 12, 2004	12.86	12.86	12.85	12.85
1321	NASDAQ	UBCP	Tue, Aug 10, 2004	12.73	12.73	12.51	12.51
1320	NASDAQ	UBCP	Fri, Aug 6, 2004	12.50	12.86	12.50	12.86
1319	NASDAQ	UBCP	Thu, Aug 5, 2004	12.82	12.82	12.82	12.82
1318	NASDAQ	UBCP	Wed, Aug 4, 2004	12.82	12.82	12.82	12.82
1317	NASDAQ	UBCP	Tue, Aug 3, 2004	12.82	12.85	12.82	12.84
1316	NASDAQ	UBCP	Mon, Aug 2, 2004	12.73	12.82	12.73	12.81
1315	NASDAQ	UBCP	Fri, Jul 30, 2004	13.41	13.41	12.35	12.75
1314	NASDAQ	UBCP	Thu, Jul 29, 2004	13.41	13.41	13.41	13.41
1313	NASDAQ	UBCP	Wed, Jul 28, 2004	12.32	12.50	12.32	12.50
1312	NASDAQ	UBCP	Tue, Jul 27, 2004	12.95	12.95	12.95	12.95
1311	NASDAQ	UBCP	Mon, Jul 26, 2004	12.95	12.95	12.95	12.95
1310	NASDAQ	UBCP	Thu, Jul 22, 2004	12.95	12.95	12.95	12.95
1309	NASDAQ	UBCP	Wed, Jul 21, 2004	12.59	12.95	12.59	12.95
1308	NASDAQ	UBCP	Wed, Jul 14, 2004	13.06	13.06	12.50	12.96
1307	NASDAQ	UBCP	Tue, Jul 13, 2004	12.65	13.07	12.50	12.95
1306	NASDAQ	UBCP	Mon, Jul 12, 2004	12.95	12.95	12.95	12.95
1305	NASDAQ	UBCP	Wed, Jul 7, 2004	12.95	12.95	12.95	12.95
1304	NASDAQ	UBCP	Tue, Jul 6, 2004	13.00	13.00	13.00	13.00
1303	NASDAQ	UBCP	Fri, Jul 2, 2004	12.95	12.95	12.95	12.95
1302	NASDAQ	UBCP	Thu, Jul 1, 2004	12.75	13.09	12.64	12.77
1301	NASDAQ	UBCP	Wed, Jun 30, 2004	13.41	13.41	12.54	12.84
1300	NASDAQ	UBCP	Tue, Jun 29, 2004	13.41	13.41	13.41	13.41
1299	NASDAQ	UBCP	Mon, Jun 28, 2004	13.65	13.65	13.64	13.64
1298	NASDAQ	UBCP	Fri, Jun 25, 2004	13.65	13.65	13.64	13.65
1297	NASDAQ	UBCP	Thu, Jun 24, 2004	13.37	13.63	13.37	13.63
1296	NASDAQ	UBCP	Wed, Jun 23, 2004	13.67	13.68	13.64	13.64
1295	NASDAQ	UBCP	Tue, Jun 22, 2004	13.47	13.56	13.27	13.37
1294	NASDAQ	UBCP	Mon, Jun 21, 2004	13.73	14.09	13.73	13.91
1293	NASDAQ	UBCP	Fri, Jun 18, 2004	13.64	13.67	13.64	13.67
1292	NASDAQ	UBCP	Tue, Jun 15, 2004	13.33	13.33	13.33	13.33
1291	NASDAQ	UBCP	Mon, Jun 14, 2004	13.32	13.32	13.32	13.32
1290	NASDAQ	UBCP	Thu, Jun 10, 2004	13.25	13.26	13.25	13.26
1289	NASDAQ	UBCP	Wed, Jun 9, 2004	13.25	13.58	13.25	13.33
1288	NASDAQ	UBCP	Tue, Jun 8, 2004	13.25	13.33	13.25	13.25
1287	NASDAQ	UBCP	Fri, Jun 4, 2004	13.45	13.45	13.33	13.33
1286	NASDAQ	UBCP	Tue, Jun 1, 2004	13.18	13.19	13.08	13.19
1285	NASDAQ	UBCP	Tue, May 25, 2004	13.18	13.62	13.18	13.61
1284	NASDAQ	UBCP	Mon, May 24, 2004	13.63	13.63	13.63	13.63
1283	NASDAQ	UBCP	Fri, May 21, 2004	13.54	13.55	13.54	13.55
1282	NASDAQ	UBCP	Thu, May 20, 2004	13.55	13.55	12.98	13.51
1281	NASDAQ	UBCP	Wed, May 19, 2004	13.18	13.27	12.85	13.27
1280	NASDAQ	UBCP	Tue, May 18, 2004	13.33	13.50	13.33	13.50
1279	NASDAQ	UBCP	Mon, May 17, 2004	13.00	13.00	12.95	12.95
1278	NASDAQ	UBCP	Fri, May 14, 2004	13.41	13.41	13.41	13.41
1277	NASDAQ	UBCP	Thu, May 13, 2004	12.95	12.95	12.95	12.95
1276	NASDAQ	UBCP	Tue, May 11, 2004	13.41	13.41	12.96	12.96
1275	NASDAQ	UBCP	Mon, May 10, 2004	13.03	13.03	12.91	12.91
1274	NASDAQ	UBCP	Fri, May 7, 2004	13.42	13.50	13.36	13.50
1273	NASDAQ	UBCP	Thu, May 6, 2004	13.45	13.64	13.45	13.64
1272	NASDAQ	UBCP	Wed, May 5, 2004	13.82	13.82	13.45	13.45
1271	NASDAQ	UBCP	Tue, May 4, 2004	13.86	13.86	13.82	13.82
1270	NASDAQ	UBCP	Mon, May 3, 2004	13.95	13.95	13.82	13.82
1269	NASDAQ	UBCP	Fri, Apr 30, 2004	13.82	13.82	13.82	13.82
1268	NASDAQ	UBCP	Wed, Apr 28, 2004	13.82	13.82	13.82	13.82
1267	NASDAQ	UBCP	Tue, Apr 27, 2004	13.82	13.82	13.82	13.82
1266	NASDAQ	UBCP	Mon, Apr 26, 2004	13.82	13.82	13.82	13.82
1265	NASDAQ	UBCP	Fri, Apr 23, 2004	13.91	13.91	13.91	13.91
1264	NASDAQ	UBCP	Wed, Apr 21, 2004	14.13	14.13	14.13	14.13
1263	NASDAQ	UBCP	Tue, Apr 20, 2004	14.09	14.09	14.09	14.09
1262	NASDAQ	UBCP	Mon, Apr 19, 2004	14.10	14.27	13.78	14.13
1261	NASDAQ	UBCP	Fri, Apr 16, 2004	14.09	14.30	14.09	14.10
1260	NASDAQ	UBCP	Thu, Apr 15, 2004	14.14	14.14	14.14	14.14
1259	NASDAQ	UBCP	Wed, Apr 14, 2004	14.36	14.36	14.36	14.36
1258	NASDAQ	UBCP	Tue, Apr 13, 2004	14.50	14.51	14.50	14.50
1257	NASDAQ	UBCP	Mon, Apr 12, 2004	14.50	14.50	14.50	14.50
1256	NASDAQ	UBCP	Thu, Apr 8, 2004	14.47	14.51	14.23	14.23
1255	NASDAQ	UBCP	Tue, Apr 6, 2004	14.33	14.49	14.33	14.49
1254	NASDAQ	UBCP	Mon, Apr 5, 2004	14.18	14.57	14.18	14.53
1253	NASDAQ	UBCP	Fri, Apr 2, 2004	14.18	14.18	14.18	14.18
1252	NASDAQ	UBCP	Thu, Apr 1, 2004	14.49	14.49	13.91	13.91
1251	NASDAQ	UBCP	Wed, Mar 31, 2004	14.36	14.36	14.35	14.36
1250	NASDAQ	UBCP	Tue, Mar 30, 2004	14.08	14.09	14.08	14.09
1249	NASDAQ	UBCP	Mon, Mar 29, 2004	14.09	14.09	13.65	13.82
1248	NASDAQ	UBCP	Fri, Mar 26, 2004	14.50	14.50	14.01	14.01
1247	NASDAQ	UBCP	Thu, Mar 25, 2004	14.50	14.50	14.50	14.50
1246	NASDAQ	UBCP	Mon, Mar 22, 2004	14.43	14.43	13.67	13.83
1245	NASDAQ	UBCP	Fri, Mar 19, 2004	14.56	14.56	14.55	14.55
1244	NASDAQ	UBCP	Thu, Mar 18, 2004	14.77	14.77	14.55	14.55
1243	NASDAQ	UBCP	Wed, Mar 17, 2004	14.55	14.55	14.14	14.14
1242	NASDAQ	UBCP	Tue, Mar 16, 2004	14.54	14.54	14.54	14.54
1241	NASDAQ	UBCP	Mon, Mar 15, 2004	14.16	14.55	14.16	14.55
1240	NASDAQ	UBCP	Fri, Mar 12, 2004	14.14	14.14	14.14	14.14
1239	NASDAQ	UBCP	Thu, Mar 11, 2004	14.14	14.50	14.14	14.50
1238	NASDAQ	UBCP	Wed, Mar 10, 2004	14.27	14.40	14.14	14.14
1237	NASDAQ	UBCP	Tue, Mar 9, 2004	14.14	14.14	14.14	14.14
1236	NASDAQ	UBCP	Fri, Mar 5, 2004	14.14	14.55	14.14	14.55
1235	NASDAQ	UBCP	Thu, Mar 4, 2004	14.28	14.28	14.28	14.28
1234	NASDAQ	UBCP	Wed, Mar 3, 2004	14.73	14.73	14.45	14.45
1233	NASDAQ	UBCP	Tue, Mar 2, 2004	14.55	14.70	14.55	14.70
1232	NASDAQ	UBCP	Mon, Mar 1, 2004	14.95	14.95	14.50	14.55
1231	NASDAQ	UBCP	Fri, Feb 27, 2004	14.77	15.00	14.77	15.00
1230	NASDAQ	UBCP	Thu, Feb 26, 2004	15.20	15.21	14.82	14.82
1229	NASDAQ	UBCP	Wed, Feb 25, 2004	15.20	15.20	15.00	15.20
1228	NASDAQ	UBCP	Tue, Feb 24, 2004	15.18	15.18	15.00	15.00
1227	NASDAQ	UBCP	Mon, Feb 23, 2004	15.18	15.18	14.96	14.96
1226	NASDAQ	UBCP	Fri, Feb 20, 2004	15.23	15.23	15.23	15.23
1225	NASDAQ	UBCP	Thu, Feb 19, 2004	15.24	15.24	15.23	15.23
1224	NASDAQ	UBCP	Wed, Feb 18, 2004	15.45	15.45	15.45	15.45
1223	NASDAQ	UBCP	Tue, Feb 17, 2004	15.68	15.68	15.23	15.41
1222	NASDAQ	UBCP	Fri, Feb 13, 2004	15.73	16.14	15.32	15.32
1221	NASDAQ	UBCP	Thu, Feb 12, 2004	15.45	15.82	15.45	15.45
1220	NASDAQ	UBCP	Wed, Feb 11, 2004	16.08	16.25	16.08	16.25
1219	NASDAQ	UBCP	Tue, Feb 10, 2004	16.08	16.08	16.08	16.08
1218	NASDAQ	UBCP	Mon, Feb 9, 2004	15.82	15.82	15.27	15.27
1217	NASDAQ	UBCP	Fri, Feb 6, 2004	16.34	16.35	16.34	16.35
1216	NASDAQ	UBCP	Thu, Feb 5, 2004	15.45	16.17	15.44	16.17
1215	NASDAQ	UBCP	Wed, Feb 4, 2004	15.45	15.45	15.45	15.45
1214	NASDAQ	UBCP	Tue, Feb 3, 2004	15.45	15.45	15.45	15.45
1213	NASDAQ	UBCP	Mon, Feb 2, 2004	15.17	15.61	15.14	15.18
1212	NASDAQ	UBCP	Thu, Jan 29, 2004	15.17	15.17	15.17	15.17
1211	NASDAQ	UBCP	Wed, Jan 28, 2004	14.96	15.16	14.96	15.16
1210	NASDAQ	UBCP	Tue, Jan 27, 2004	14.95	14.95	14.95	14.95
1209	NASDAQ	UBCP	Mon, Jan 26, 2004	15.22	15.22	14.95	15.18
1208	NASDAQ	UBCP	Thu, Jan 22, 2004	15.11	15.11	15.11	15.11
1207	NASDAQ	UBCP	Wed, Jan 21, 2004	15.52	15.52	15.36	15.36
1206	NASDAQ	UBCP	Tue, Jan 20, 2004	15.32	15.32	15.18	15.18
1205	NASDAQ	UBCP	Thu, Jan 15, 2004	15.65	15.65	15.64	15.64
1204	NASDAQ	UBCP	Wed, Jan 14, 2004	15.64	15.69	15.64	15.69
1203	NASDAQ	UBCP	Tue, Jan 13, 2004	16.00	16.00	15.79	15.87
1202	NASDAQ	UBCP	Mon, Jan 12, 2004	16.09	16.14	16.01	16.01
1201	NASDAQ	UBCP	Fri, Jan 9, 2004	16.16	16.16	16.09	16.09
1200	NASDAQ	UBCP	Thu, Jan 8, 2004	16.09	16.45	16.09	16.22
1199	NASDAQ	UBCP	Wed, Jan 7, 2004	16.34	16.36	16.09	16.14
1198	NASDAQ	UBCP	Tue, Jan 6, 2004	16.05	16.05	16.04	16.04
1197	NASDAQ	UBCP	Mon, Jan 5, 2004	15.98	15.99	15.98	15.99
1196	NASDAQ	UBCP	Fri, Jan 2, 2004	15.84	16.36	15.84	16.36
1195	NASDAQ	UBCP	Wed, Dec 31, 2003	16.45	16.52	16.45	16.45
1194	NASDAQ	UBCP	Tue, Dec 30, 2003	16.26	16.45	16.26	16.35
1193	NASDAQ	UBCP	Mon, Dec 29, 2003	15.61	16.59	15.33	16.59
1192	NASDAQ	UBCP	Fri, Dec 26, 2003	15.50	15.93	15.50	15.93
1191	NASDAQ	UBCP	Wed, Dec 24, 2003	16.14	16.14	16.14	16.14
1190	NASDAQ	UBCP	Tue, Dec 23, 2003	15.91	16.25	15.45	16.25
1189	NASDAQ	UBCP	Mon, Dec 22, 2003	15.91	16.48	15.91	16.48
1188	NASDAQ	UBCP	Fri, Dec 19, 2003	16.45	16.59	16.23	16.23
1187	NASDAQ	UBCP	Thu, Dec 18, 2003	16.46	16.66	16.46	16.66
1186	NASDAQ	UBCP	Wed, Dec 17, 2003	16.39	16.46	16.39	16.46
1185	NASDAQ	UBCP	Tue, Dec 16, 2003	16.71	16.72	16.39	16.59
1184	NASDAQ	UBCP	Mon, Dec 15, 2003	15.91	16.82	15.73	16.79
1183	NASDAQ	UBCP	Fri, Dec 12, 2003	15.73	15.73	15.73	15.73
1182	NASDAQ	UBCP	Wed, Dec 10, 2003	15.73	15.91	15.73	15.91
1181	NASDAQ	UBCP	Tue, Dec 9, 2003	15.91	16.05	15.79	15.93
1180	NASDAQ	UBCP	Mon, Dec 8, 2003	15.86	15.86	15.80	15.86
1179	NASDAQ	UBCP	Fri, Dec 5, 2003	15.68	15.91	15.68	15.91
1178	NASDAQ	UBCP	Thu, Dec 4, 2003	15.55	15.64	15.55	15.64
1177	NASDAQ	UBCP	Wed, Dec 3, 2003	15.41	15.45	15.28	15.45
1176	NASDAQ	UBCP	Tue, Dec 2, 2003	15.34	15.43	15.23	15.43
1175	NASDAQ	UBCP	Mon, Dec 1, 2003	14.82	15.45	14.82	15.42
1174	NASDAQ	UBCP	Fri, Nov 28, 2003	14.54	14.82	14.05	14.82
1173	NASDAQ	UBCP	Wed, Nov 26, 2003	13.63	14.50	13.62	14.38
1172	NASDAQ	UBCP	Tue, Nov 25, 2003	13.24	13.73	13.23	13.73
1171	NASDAQ	UBCP	Mon, Nov 24, 2003	13.97	13.97	13.02	13.39
1170	NASDAQ	UBCP	Fri, Nov 21, 2003	13.22	13.22	12.98	13.22
1169	NASDAQ	UBCP	Thu, Nov 20, 2003	13.22	13.34	12.93	12.93
1168	NASDAQ	UBCP	Wed, Nov 19, 2003	12.88	13.22	12.88	13.02
1167	NASDAQ	UBCP	Tue, Nov 18, 2003	12.90	13.02	12.81	12.89
1166	NASDAQ	UBCP	Mon, Nov 17, 2003	13.22	13.22	12.89	12.89
1165	NASDAQ	UBCP	Fri, Nov 14, 2003	13.22	13.22	13.22	13.22
1164	NASDAQ	UBCP	Thu, Nov 13, 2003	12.82	13.09	12.82	13.09
1163	NASDAQ	UBCP	Wed, Nov 12, 2003	12.73	12.82	12.73	12.82
1162	NASDAQ	UBCP	Tue, Nov 11, 2003	12.68	12.68	12.48	12.68
1161	NASDAQ	UBCP	Mon, Nov 10, 2003	12.41	12.68	12.32	12.68
1160	NASDAQ	UBCP	Fri, Nov 7, 2003	12.41	12.41	12.41	12.41
1159	NASDAQ	UBCP	Thu, Nov 6, 2003	12.39	12.40	12.39	12.40
1158	NASDAQ	UBCP	Tue, Nov 4, 2003	12.39	12.39	12.39	12.39
1157	NASDAQ	UBCP	Mon, Nov 3, 2003	12.16	12.37	12.16	12.31
1156	NASDAQ	UBCP	Fri, Oct 31, 2003	12.16	12.16	12.16	12.16
1155	NASDAQ	UBCP	Thu, Oct 30, 2003	11.82	11.82	11.82	11.82
1154	NASDAQ	UBCP	Wed, Oct 29, 2003	11.98	12.15	11.68	12.07
1153	NASDAQ	UBCP	Tue, Oct 28, 2003	12.07	12.07	12.07	12.07
1152	NASDAQ	UBCP	Mon, Oct 27, 2003	11.98	11.98	11.98	11.98
1151	NASDAQ	UBCP	Fri, Oct 24, 2003	12.11	12.11	11.83	11.98
1150	NASDAQ	UBCP	Thu, Oct 23, 2003	11.74	11.78	11.74	11.78
1149	NASDAQ	UBCP	Wed, Oct 15, 2003	11.65	11.65	11.57	11.57
1148	NASDAQ	UBCP	Tue, Oct 14, 2003	11.70	11.72	11.59	11.60
1147	NASDAQ	UBCP	Mon, Oct 13, 2003	11.70	11.70	11.70	11.70
1146	NASDAQ	UBCP	Wed, Oct 8, 2003	11.57	11.98	11.57	11.82
1145	NASDAQ	UBCP	Tue, Oct 7, 2003	11.49	11.50	11.41	11.49
1144	NASDAQ	UBCP	Mon, Oct 6, 2003	11.57	11.57	11.56	11.57
1143	NASDAQ	UBCP	Fri, Oct 3, 2003	11.56	11.57	11.55	11.57
1142	NASDAQ	UBCP	Thu, Oct 2, 2003	11.28	11.36	11.28	11.36
1141	NASDAQ	UBCP	Mon, Sep 29, 2003	11.56	11.56	11.50	11.50
1140	NASDAQ	UBCP	Fri, Sep 26, 2003	11.60	11.69	11.16	11.47
1139	NASDAQ	UBCP	Thu, Sep 25, 2003	11.45	11.73	11.45	11.61
1138	NASDAQ	UBCP	Wed, Sep 24, 2003	11.60	11.78	11.57	11.57
1137	NASDAQ	UBCP	Tue, Sep 23, 2003	11.48	11.79	11.48	11.66
1136	NASDAQ	UBCP	Mon, Sep 22, 2003	11.76	11.80	11.29	11.32
1135	NASDAQ	UBCP	Fri, Sep 19, 2003	11.42	11.79	11.42	11.53
1134	NASDAQ	UBCP	Thu, Sep 18, 2003	11.41	11.56	11.36	11.42
1133	NASDAQ	UBCP	Tue, Sep 16, 2003	11.32	11.40	11.32	11.33
1132	NASDAQ	UBCP	Mon, Sep 15, 2003	11.36	11.45	11.32	11.41
1131	NASDAQ	UBCP	Thu, Sep 11, 2003	11.36	11.36	11.31	11.31
1130	NASDAQ	UBCP	Wed, Sep 10, 2003	11.41	11.41	11.41	11.41
1129	NASDAQ	UBCP	Tue, Sep 9, 2003	11.41	11.45	11.41	11.45
1128	NASDAQ	UBCP	Mon, Sep 8, 2003	11.45	11.45	11.44	11.45
1127	NASDAQ	UBCP	Thu, Sep 4, 2003	11.36	11.57	11.12	11.40
1126	NASDAQ	UBCP	Wed, Sep 3, 2003	11.52	11.52	11.41	11.44
1125	NASDAQ	UBCP	Tue, Sep 2, 2003	11.55	11.57	11.41	11.57
1124	NASDAQ	UBCP	Fri, Aug 29, 2003	11.48	11.48	11.46	11.48
1123	NASDAQ	UBCP	Thu, Aug 28, 2003	11.48	11.50	11.45	11.49
1122	NASDAQ	UBCP	Wed, Aug 27, 2003	11.45	11.49	11.32	11.45
1121	NASDAQ	UBCP	Mon, Aug 25, 2003	11.33	11.57	11.33	11.53
1120	NASDAQ	UBCP	Thu, Aug 21, 2003	11.57	11.57	11.33	11.33
1119	NASDAQ	UBCP	Wed, Aug 20, 2003	11.51	11.57	11.33	11.33
1118	NASDAQ	UBCP	Mon, Aug 18, 2003	11.40	11.57	11.40	11.57
1117	NASDAQ	UBCP	Fri, Aug 15, 2003	11.47	11.47	11.47	11.47
1116	NASDAQ	UBCP	Thu, Aug 14, 2003	11.41	11.47	11.41	11.47
1115	NASDAQ	UBCP	Tue, Aug 12, 2003	11.32	11.32	11.32	11.32
1114	NASDAQ	UBCP	Fri, Aug 8, 2003	11.33	11.33	11.32	11.32
1113	NASDAQ	UBCP	Thu, Aug 7, 2003	11.40	11.40	11.29	11.40
1112	NASDAQ	UBCP	Wed, Aug 6, 2003	11.40	11.40	11.40	11.40
1111	NASDAQ	UBCP	Tue, Aug 5, 2003	11.28	11.28	11.28	11.28
1110	NASDAQ	UBCP	Mon, Aug 4, 2003	11.49	11.49	11.33	11.41
1109	NASDAQ	UBCP	Thu, Jul 31, 2003	11.28	11.41	11.28	11.41
1108	NASDAQ	UBCP	Mon, Jul 28, 2003	11.34	11.41	11.34	11.41
1107	NASDAQ	UBCP	Fri, Jul 25, 2003	11.40	11.40	11.40	11.40
1106	NASDAQ	UBCP	Thu, Jul 24, 2003	11.41	11.41	11.20	11.20
1105	NASDAQ	UBCP	Wed, Jul 23, 2003	11.41	11.41	11.41	11.41
1104	NASDAQ	UBCP	Tue, Jul 22, 2003	11.41	11.41	11.41	11.41
1103	NASDAQ	UBCP	Mon, Jul 21, 2003	11.32	11.41	11.32	11.41
1102	NASDAQ	UBCP	Fri, Jul 18, 2003	11.41	11.41	11.32	11.32
1101	NASDAQ	UBCP	Wed, Jul 16, 2003	11.41	11.41	11.41	11.41
1100	NASDAQ	UBCP	Wed, Jul 9, 2003	11.45	11.45	11.41	11.41
1099	NASDAQ	UBCP	Tue, Jul 8, 2003	11.41	11.41	11.41	11.41
1098	NASDAQ	UBCP	Mon, Jul 7, 2003	11.41	11.41	11.41	11.41
1097	NASDAQ	UBCP	Thu, Jul 3, 2003	11.32	11.32	11.32	11.32
1096	NASDAQ	UBCP	Wed, Jul 2, 2003	11.21	11.32	11.18	11.32
1095	NASDAQ	UBCP	Mon, Jun 30, 2003	11.45	11.45	11.45	11.45
1094	NASDAQ	UBCP	Fri, Jun 27, 2003	11.32	11.32	11.32	11.32
1093	NASDAQ	UBCP	Mon, Jun 23, 2003	11.41	11.41	11.41	11.41
1092	NASDAQ	UBCP	Fri, Jun 20, 2003	11.32	11.45	11.31	11.31
1091	NASDAQ	UBCP	Thu, Jun 19, 2003	11.43	11.45	11.32	11.32
1090	NASDAQ	UBCP	Wed, Jun 18, 2003	11.24	11.43	11.24	11.41
1089	NASDAQ	UBCP	Tue, Jun 17, 2003	11.32	11.45	11.21	11.21
1088	NASDAQ	UBCP	Mon, Jun 16, 2003	11.32	11.32	11.32	11.32
1087	NASDAQ	UBCP	Fri, Jun 13, 2003	11.34	11.34	11.02	11.31
1086	NASDAQ	UBCP	Wed, Jun 11, 2003	11.45	11.45	11.45	11.45
1085	NASDAQ	UBCP	Tue, Jun 10, 2003	11.34	11.45	11.34	11.45
1084	NASDAQ	UBCP	Fri, Jun 6, 2003	11.45	11.45	11.45	11.45
1083	NASDAQ	UBCP	Thu, Jun 5, 2003	11.41	11.45	11.41	11.42
1082	NASDAQ	UBCP	Wed, Jun 4, 2003	11.41	11.41	11.24	11.41
1081	NASDAQ	UBCP	Tue, Jun 3, 2003	11.41	11.41	11.36	11.36
1080	NASDAQ	UBCP	Mon, Jun 2, 2003	11.24	11.28	11.24	11.28
1079	NASDAQ	UBCP	Thu, May 29, 2003	11.16	11.36	11.16	11.20
1078	NASDAQ	UBCP	Wed, May 28, 2003	11.07	11.07	11.07	11.07
1077	NASDAQ	UBCP	Tue, May 27, 2003	11.16	11.16	11.02	11.15
1076	NASDAQ	UBCP	Fri, May 23, 2003	11.17	11.17	11.14	11.16
1075	NASDAQ	UBCP	Thu, May 22, 2003	11.36	11.36	11.36	11.36
1074	NASDAQ	UBCP	Mon, May 19, 2003	11.36	11.36	11.36	11.36
1073	NASDAQ	UBCP	Fri, May 16, 2003	11.41	11.41	11.41	11.41
1072	NASDAQ	UBCP	Tue, May 13, 2003	11.32	11.32	11.32	11.32
1071	NASDAQ	UBCP	Fri, May 9, 2003	11.17	11.17	11.17	11.17
1070	NASDAQ	UBCP	Thu, May 8, 2003	11.32	11.32	11.17	11.17
1069	NASDAQ	UBCP	Wed, May 7, 2003	11.45	11.45	11.17	11.17
1068	NASDAQ	UBCP	Tue, May 6, 2003	11.41	11.45	11.41	11.45
1067	NASDAQ	UBCP	Mon, May 5, 2003	11.44	11.44	11.42	11.42
1066	NASDAQ	UBCP	Fri, May 2, 2003	11.45	11.49	11.45	11.49
1065	NASDAQ	UBCP	Thu, May 1, 2003	11.36	11.41	11.36	11.41
1064	NASDAQ	UBCP	Wed, Apr 30, 2003	11.36	11.36	11.20	11.36
1063	NASDAQ	UBCP	Tue, Apr 29, 2003	11.21	11.21	11.20	11.20
1062	NASDAQ	UBCP	Mon, Apr 28, 2003	11.35	11.36	11.35	11.36
1061	NASDAQ	UBCP	Fri, Apr 25, 2003	11.34	11.36	11.23	11.23
1060	NASDAQ	UBCP	Thu, Apr 24, 2003	11.45	11.45	11.41	11.41
1059	NASDAQ	UBCP	Wed, Apr 23, 2003	11.60	11.69	11.56	11.69
1058	NASDAQ	UBCP	Tue, Apr 22, 2003	11.98	11.98	11.98	11.98
1057	NASDAQ	UBCP	Mon, Apr 21, 2003	11.41	11.76	11.41	11.41
1056	NASDAQ	UBCP	Thu, Apr 17, 2003	11.57	11.57	11.57	11.57
1055	NASDAQ	UBCP	Wed, Apr 16, 2003	11.52	11.55	11.52	11.55
1054	NASDAQ	UBCP	Tue, Apr 15, 2003	11.98	11.98	11.98	11.98
1053	NASDAQ	UBCP	Mon, Apr 14, 2003	11.90	11.90	11.52	11.52
1052	NASDAQ	UBCP	Thu, Apr 10, 2003	11.98	11.98	11.26	11.97
1051	NASDAQ	UBCP	Wed, Apr 9, 2003	11.94	11.98	10.93	11.17
1050	NASDAQ	UBCP	Tue, Apr 8, 2003	11.28	11.74	11.28	11.53
1049	NASDAQ	UBCP	Mon, Apr 7, 2003	11.26	11.56	11.26	11.32
1048	NASDAQ	UBCP	Fri, Apr 4, 2003	11.52	11.52	11.43	11.49
1047	NASDAQ	UBCP	Thu, Apr 3, 2003	11.49	11.52	11.49	11.52
1046	NASDAQ	UBCP	Tue, Apr 1, 2003	11.35	11.49	11.16	11.49
1045	NASDAQ	UBCP	Mon, Mar 31, 2003	11.53	11.53	11.41	11.41
1044	NASDAQ	UBCP	Fri, Mar 28, 2003	11.26	11.65	11.26	11.65
1043	NASDAQ	UBCP	Thu, Mar 27, 2003	11.24	11.26	11.20	11.26
1042	NASDAQ	UBCP	Wed, Mar 26, 2003	11.22	11.22	10.97	10.97
1041	NASDAQ	UBCP	Fri, Mar 21, 2003	11.26	11.36	11.26	11.36
1040	NASDAQ	UBCP	Thu, Mar 20, 2003	11.15	11.33	11.15	11.33
1039	NASDAQ	UBCP	Wed, Mar 19, 2003	11.13	11.31	11.13	11.31
1038	NASDAQ	UBCP	Mon, Mar 17, 2003	11.36	11.36	11.36	11.36
1037	NASDAQ	UBCP	Fri, Mar 14, 2003	11.36	11.36	11.25	11.36
1036	NASDAQ	UBCP	Thu, Mar 13, 2003	11.36	11.36	11.24	11.24
1035	NASDAQ	UBCP	Wed, Mar 12, 2003	11.24	11.35	11.24	11.35
1034	NASDAQ	UBCP	Tue, Mar 11, 2003	11.34	11.34	11.34	11.34
1033	NASDAQ	UBCP	Fri, Mar 7, 2003	11.24	11.36	11.24	11.31
1032	NASDAQ	UBCP	Thu, Feb 27, 2003	11.19	11.19	11.19	11.19
1031	NASDAQ	UBCP	Wed, Feb 26, 2003	11.24	11.28	11.24	11.28
1030	NASDAQ	UBCP	Tue, Feb 25, 2003	11.17	11.53	11.13	11.53
1029	NASDAQ	UBCP	Mon, Feb 24, 2003	11.36	11.36	11.36	11.36
1028	NASDAQ	UBCP	Wed, Feb 19, 2003	11.20	11.34	11.17	11.34
1027	NASDAQ	UBCP	Tue, Feb 18, 2003	11.20	11.24	11.17	11.20
1026	NASDAQ	UBCP	Thu, Feb 13, 2003	11.23	11.26	11.16	11.26
1025	NASDAQ	UBCP	Tue, Feb 11, 2003	11.36	11.36	11.24	11.24
1024	NASDAQ	UBCP	Thu, Feb 6, 2003	11.41	11.41	11.41	11.41
1023	NASDAQ	UBCP	Tue, Feb 4, 2003	11.69	11.69	11.64	11.64
1022	NASDAQ	UBCP	Mon, Feb 3, 2003	11.64	11.64	11.28	11.38
1021	NASDAQ	UBCP	Fri, Jan 31, 2003	11.64	11.78	11.64	11.65
1020	NASDAQ	UBCP	Thu, Jan 30, 2003	11.65	11.65	11.65	11.65
1019	NASDAQ	UBCP	Wed, Jan 29, 2003	11.41	11.65	11.41	11.65
1018	NASDAQ	UBCP	Mon, Jan 27, 2003	11.56	11.56	11.56	11.56
1017	NASDAQ	UBCP	Fri, Jan 24, 2003	11.29	11.58	11.29	11.36
1016	NASDAQ	UBCP	Tue, Jan 21, 2003	11.29	11.43	11.29	11.38
1015	NASDAQ	UBCP	Fri, Jan 17, 2003	11.61	11.64	11.56	11.64
1014	NASDAQ	UBCP	Thu, Jan 16, 2003	11.49	11.49	11.49	11.49
1013	NASDAQ	UBCP	Mon, Jan 13, 2003	11.52	11.60	11.40	11.40
1012	NASDAQ	UBCP	Thu, Jan 9, 2003	11.28	11.57	11.16	11.55
1011	NASDAQ	UBCP	Wed, Jan 8, 2003	11.41	11.41	11.17	11.36
1010	NASDAQ	UBCP	Thu, Jan 2, 2003	11.52	11.52	11.52	11.52
1009	NASDAQ	UBCP	Tue, Dec 31, 2002	11.52	11.53	11.52	11.53
1008	NASDAQ	UBCP	Mon, Dec 30, 2002	11.41	11.53	11.26	11.26
1007	NASDAQ	UBCP	Fri, Dec 27, 2002	11.36	11.36	11.36	11.36
1006	NASDAQ	UBCP	Mon, Dec 23, 2002	11.48	11.48	11.33	11.33
1005	NASDAQ	UBCP	Fri, Dec 20, 2002	11.26	11.49	11.25	11.49
1004	NASDAQ	UBCP	Wed, Dec 18, 2002	11.29	11.29	11.26	11.26
1003	NASDAQ	UBCP	Tue, Dec 17, 2002	11.45	11.45	11.45	11.45
1002	NASDAQ	UBCP	Mon, Dec 16, 2002	11.41	11.41	11.41	11.41
1001	NASDAQ	UBCP	Thu, Dec 12, 2002	11.41	11.41	11.41	11.41
1000	NASDAQ	UBCP	Wed, Dec 11, 2002	11.26	11.26	11.26	11.26
999	NASDAQ	UBCP	Mon, Dec 2, 2002	11.52	11.52	11.48	11.48
998	NASDAQ	UBCP	Tue, Nov 26, 2002	10.98	10.98	10.97	10.97
997	NASDAQ	UBCP	Mon, Nov 25, 2002	10.96	10.96	10.96	10.96
996	NASDAQ	UBCP	Fri, Nov 22, 2002	10.52	10.92	10.52	10.92
995	NASDAQ	UBCP	Wed, Nov 20, 2002	10.43	10.43	10.33	10.33
994	NASDAQ	UBCP	Tue, Nov 19, 2002	10.39	10.39	10.39	10.39
993	NASDAQ	UBCP	Wed, Nov 13, 2002	10.25	10.31	10.25	10.31
992	NASDAQ	UBCP	Fri, Nov 8, 2002	10.25	10.52	10.24	10.52
991	NASDAQ	UBCP	Thu, Nov 7, 2002	10.48	10.48	10.47	10.47
990	NASDAQ	UBCP	Wed, Nov 6, 2002	10.25	10.78	10.24	10.78
989	NASDAQ	UBCP	Tue, Nov 5, 2002	10.33	10.33	10.31	10.31
988	NASDAQ	UBCP	Mon, Oct 28, 2002	10.24	10.24	10.24	10.24
987	NASDAQ	UBCP	Fri, Oct 25, 2002	10.43	10.44	10.43	10.43
986	NASDAQ	UBCP	Thu, Oct 24, 2002	10.44	10.44	10.44	10.44
985	NASDAQ	UBCP	Wed, Oct 23, 2002	10.51	10.51	10.47	10.51
984	NASDAQ	UBCP	Tue, Oct 22, 2002	10.77	10.78	10.47	10.47
983	NASDAQ	UBCP	Mon, Oct 21, 2002	10.47	10.76	10.47	10.76
982	NASDAQ	UBCP	Fri, Oct 18, 2002	10.22	10.70	10.22	10.59
981	NASDAQ	UBCP	Thu, Oct 17, 2002	9.45	10.63	8.66	10.04
980	NASDAQ	UBCP	Wed, Oct 16, 2002	9.82	9.83	9.48	9.49
979	NASDAQ	UBCP	Tue, Oct 15, 2002	10.22	10.22	9.05	10.11
978	NASDAQ	UBCP	Mon, Oct 14, 2002	9.84	10.22	9.84	10.22
977	NASDAQ	UBCP	Thu, Oct 10, 2002	8.93	9.84	8.70	9.63
976	NASDAQ	UBCP	Wed, Oct 9, 2002	9.05	9.05	8.66	8.86
975	NASDAQ	UBCP	Tue, Oct 8, 2002	9.33	9.33	9.33	9.33
974	NASDAQ	UBCP	Thu, Oct 3, 2002	10.23	10.23	9.56	9.56
973	NASDAQ	UBCP	Wed, Oct 2, 2002	10.15	10.15	9.56	9.56
972	NASDAQ	UBCP	Tue, Oct 1, 2002	10.19	10.19	10.19	10.19
971	NASDAQ	UBCP	Mon, Sep 30, 2002	10.35	10.62	10.24	10.62
970	NASDAQ	UBCP	Fri, Sep 27, 2002	10.63	10.63	10.38	10.38
969	NASDAQ	UBCP	Thu, Sep 26, 2002	10.90	10.90	10.90	10.90
968	NASDAQ	UBCP	Wed, Sep 25, 2002	11.18	11.22	10.90	10.90
967	NASDAQ	UBCP	Mon, Sep 23, 2002	11.18	11.18	11.18	11.18
966	NASDAQ	UBCP	Fri, Sep 20, 2002	11.02	11.21	11.02	11.02
965	NASDAQ	UBCP	Thu, Sep 19, 2002	11.03	11.21	11.03	11.21
964	NASDAQ	UBCP	Wed, Sep 18, 2002	11.03	11.18	11.03	11.18
963	NASDAQ	UBCP	Tue, Sep 17, 2002	10.59	11.22	10.59	11.04
962	NASDAQ	UBCP	Fri, Sep 13, 2002	10.81	10.82	10.81	10.82
961	NASDAQ	UBCP	Tue, Sep 10, 2002	10.51	10.51	10.51	10.51
960	NASDAQ	UBCP	Mon, Sep 9, 2002	10.51	10.51	10.51	10.51
959	NASDAQ	UBCP	Fri, Sep 6, 2002	10.59	10.63	10.56	10.56
958	NASDAQ	UBCP	Thu, Sep 5, 2002	10.77	10.77	10.59	10.59
957	NASDAQ	UBCP	Wed, Sep 4, 2002	10.31	10.63	10.31	10.63
956	NASDAQ	UBCP	Tue, Sep 3, 2002	10.55	10.55	10.39	10.39
955	NASDAQ	UBCP	Fri, Aug 30, 2002	10.59	10.59	10.43	10.43
954	NASDAQ	UBCP	Wed, Aug 28, 2002	10.15	10.15	10.15	10.15
953	NASDAQ	UBCP	Mon, Aug 26, 2002	10.58	10.58	10.04	10.04
952	NASDAQ	UBCP	Fri, Aug 23, 2002	10.48	10.48	10.23	10.23
951	NASDAQ	UBCP	Thu, Aug 22, 2002	9.71	10.63	9.71	10.51
950	NASDAQ	UBCP	Mon, Aug 19, 2002	9.60	9.60	9.52	9.52
949	NASDAQ	UBCP	Tue, Aug 13, 2002	9.63	9.63	9.63	9.63
948	NASDAQ	UBCP	Mon, Aug 12, 2002	9.84	10.43	9.64	10.43
947	NASDAQ	UBCP	Thu, Aug 8, 2002	9.84	9.84	9.84	9.84
946	NASDAQ	UBCP	Tue, Aug 6, 2002	9.92	10.04	9.92	10.04
945	NASDAQ	UBCP	Fri, Aug 2, 2002	9.84	9.84	9.84	9.84
944	NASDAQ	UBCP	Tue, Jul 30, 2002	10.04	10.04	9.56	10.04
943	NASDAQ	UBCP	Mon, Jul 29, 2002	10.23	10.39	10.23	10.39
942	NASDAQ	UBCP	Fri, Jul 26, 2002	10.08	10.98	10.08	10.98
941	NASDAQ	UBCP	Thu, Jul 25, 2002	10.70	11.06	10.70	11.06
940	NASDAQ	UBCP	Wed, Jul 24, 2002	10.15	10.70	10.15	10.23
939	NASDAQ	UBCP	Tue, Jul 23, 2002	10.81	10.81	10.11	10.11
938	NASDAQ	UBCP	Mon, Jul 22, 2002	10.00	10.81	10.00	10.81
937	NASDAQ	UBCP	Fri, Jul 19, 2002	10.19	10.19	10.11	10.11
936	NASDAQ	UBCP	Mon, Jul 15, 2002	10.11	10.11	10.11	10.11
935	NASDAQ	UBCP	Thu, Jul 11, 2002	10.82	10.82	10.82	10.82
934	NASDAQ	UBCP	Wed, Jul 10, 2002	10.81	10.81	10.81	10.81
933	NASDAQ	UBCP	Mon, Jul 8, 2002	10.55	10.63	10.55	10.63
932	NASDAQ	UBCP	Fri, Jul 5, 2002	10.59	10.59	10.59	10.59
931	NASDAQ	UBCP	Tue, Jul 2, 2002	10.23	10.89	10.23	10.89
930	NASDAQ	UBCP	Mon, Jul 1, 2002	10.89	10.89	10.31	10.31
929	NASDAQ	UBCP	Fri, Jun 28, 2002	10.31	10.89	10.31	10.89
928	NASDAQ	UBCP	Thu, Jun 27, 2002	10.39	10.86	10.39	10.86
927	NASDAQ	UBCP	Mon, Jun 24, 2002	10.00	10.31	10.00	10.31
926	NASDAQ	UBCP	Fri, Jun 21, 2002	10.25	10.25	10.21	10.21
925	NASDAQ	UBCP	Thu, Jun 20, 2002	10.15	10.23	10.15	10.15
924	NASDAQ	UBCP	Wed, Jun 19, 2002	10.00	10.04	10.00	10.04
923	NASDAQ	UBCP	Tue, Jun 18, 2002	10.22	10.23	10.07	10.15
922	NASDAQ	UBCP	Mon, Jun 17, 2002	10.23	10.23	10.22	10.22
921	NASDAQ	UBCP	Fri, Jun 14, 2002	10.23	10.23	10.00	10.00
920	NASDAQ	UBCP	Thu, Jun 13, 2002	10.00	10.00	10.00	10.00
919	NASDAQ	UBCP	Wed, Jun 12, 2002	10.00	10.51	10.00	10.43
918	NASDAQ	UBCP	Fri, Jun 7, 2002	9.96	9.96	9.96	9.96
917	NASDAQ	UBCP	Thu, Jun 6, 2002	10.31	10.31	9.99	9.99
916	NASDAQ	UBCP	Wed, Jun 5, 2002	9.96	9.99	9.96	9.99
915	NASDAQ	UBCP	Tue, Jun 4, 2002	10.27	10.27	10.27	10.27
914	NASDAQ	UBCP	Fri, May 31, 2002	9.96	10.23	9.96	10.23
913	NASDAQ	UBCP	Thu, May 30, 2002	10.23	10.23	10.23	10.23
912	NASDAQ	UBCP	Wed, May 29, 2002	10.22	10.22	10.22	10.22
911	NASDAQ	UBCP	Tue, May 28, 2002	9.96	9.96	9.96	9.96
910	NASDAQ	UBCP	Wed, May 22, 2002	10.43	10.43	10.23	10.23
909	NASDAQ	UBCP	Tue, May 21, 2002	10.43	10.43	10.43	10.43
908	NASDAQ	UBCP	Mon, May 20, 2002	10.15	10.31	10.04	10.31
907	NASDAQ	UBCP	Thu, May 16, 2002	10.41	10.59	9.88	10.23
906	NASDAQ	UBCP	Wed, May 15, 2002	10.35	10.35	10.04	10.04
905	NASDAQ	UBCP	Thu, May 9, 2002	9.92	10.63	9.92	10.63
904	NASDAQ	UBCP	Wed, May 8, 2002	10.23	10.23	9.95	10.23
903	NASDAQ	UBCP	Thu, May 2, 2002	10.67	10.67	10.35	10.67
902	NASDAQ	UBCP	Wed, May 1, 2002	10.39	10.39	10.39	10.39
901	NASDAQ	UBCP	Mon, Apr 29, 2002	10.43	10.43	10.43	10.43
900	NASDAQ	UBCP	Fri, Apr 26, 2002	10.82	10.82	10.37	10.39
899	NASDAQ	UBCP	Wed, Apr 24, 2002	10.74	10.74	10.74	10.74
898	NASDAQ	UBCP	Fri, Apr 19, 2002	11.01	11.01	11.01	11.01
897	NASDAQ	UBCP	Tue, Apr 16, 2002	11.11	11.11	11.11	11.11
896	NASDAQ	UBCP	Mon, Apr 15, 2002	10.65	10.65	10.65	10.65
895	NASDAQ	UBCP	Fri, Apr 12, 2002	10.82	10.82	10.74	10.74
894	NASDAQ	UBCP	Thu, Apr 11, 2002	10.82	10.82	10.82	10.82
893	NASDAQ	UBCP	Wed, Apr 10, 2002	11.02	11.02	11.02	11.02
892	NASDAQ	UBCP	Tue, Apr 9, 2002	11.18	11.37	11.18	11.30
891	NASDAQ	UBCP	Mon, Apr 8, 2002	11.09	11.18	11.09	11.18
890	NASDAQ	UBCP	Fri, Apr 5, 2002	11.02	11.02	11.02	11.02
889	NASDAQ	UBCP	Thu, Apr 4, 2002	10.63	10.63	10.63	10.63
888	NASDAQ	UBCP	Wed, Apr 3, 2002	10.63	10.63	10.63	10.63
887	NASDAQ	UBCP	Tue, Apr 2, 2002	11.06	11.06	10.47	10.47
886	NASDAQ	UBCP	Mon, Apr 1, 2002	11.02	11.02	11.02	11.02
885	NASDAQ	UBCP	Thu, Mar 28, 2002	10.78	11.02	10.78	11.02
884	NASDAQ	UBCP	Wed, Mar 27, 2002	10.59	10.71	10.59	10.71
883	NASDAQ	UBCP	Tue, Mar 26, 2002	10.39	10.52	10.39	10.52
882	NASDAQ	UBCP	Mon, Mar 25, 2002	10.35	10.35	10.35	10.35
881	NASDAQ	UBCP	Thu, Mar 21, 2002	10.47	10.47	10.47	10.47
880	NASDAQ	UBCP	Wed, Mar 20, 2002	9.92	10.52	9.72	10.43
879	NASDAQ	UBCP	Tue, Mar 19, 2002	10.27	10.27	10.27	10.27
878	NASDAQ	UBCP	Fri, Mar 15, 2002	10.23	10.27	10.23	10.27
877	NASDAQ	UBCP	Thu, Mar 14, 2002	10.24	10.24	9.72	10.23
876	NASDAQ	UBCP	Wed, Mar 13, 2002	10.47	10.47	10.24	10.24
875	NASDAQ	UBCP	Mon, Mar 11, 2002	10.43	10.52	10.43	10.52
874	NASDAQ	UBCP	Fri, Mar 8, 2002	10.23	10.23	10.23	10.23
873	NASDAQ	UBCP	Wed, Mar 6, 2002	10.43	10.43	10.35	10.35
872	NASDAQ	UBCP	Tue, Mar 5, 2002	10.43	10.43	10.43	10.43
871	NASDAQ	UBCP	Fri, Mar 1, 2002	10.23	10.23	10.23	10.23
870	NASDAQ	UBCP	Tue, Feb 26, 2002	10.23	10.23	10.23	10.23
869	NASDAQ	UBCP	Fri, Feb 22, 2002	10.19	10.23	10.19	10.23
868	NASDAQ	UBCP	Fri, Feb 15, 2002	10.15	10.15	10.15	10.15
867	NASDAQ	UBCP	Mon, Feb 11, 2002	9.69	9.69	9.69	9.69
866	NASDAQ	UBCP	Fri, Feb 8, 2002	9.84	9.84	9.84	9.84
865	NASDAQ	UBCP	Thu, Feb 7, 2002	10.22	10.22	9.92	9.92
864	NASDAQ	UBCP	Wed, Feb 6, 2002	10.22	10.22	9.84	9.84
863	NASDAQ	UBCP	Tue, Feb 5, 2002	10.22	10.22	10.22	10.22
862	NASDAQ	UBCP	Wed, Jan 30, 2002	10.22	10.22	9.84	9.84
861	NASDAQ	UBCP	Tue, Jan 29, 2002	10.22	10.22	9.76	9.76
860	NASDAQ	UBCP	Mon, Jan 28, 2002	9.84	9.84	9.84	9.84
859	NASDAQ	UBCP	Wed, Jan 23, 2002	9.76	9.76	9.76	9.76
858	NASDAQ	UBCP	Fri, Jan 18, 2002	9.84	9.84	9.84	9.84
857	NASDAQ	UBCP	Wed, Jan 16, 2002	9.68	9.84	9.68	9.84
856	NASDAQ	UBCP	Tue, Jan 15, 2002	10.08	10.08	9.96	9.96
855	NASDAQ	UBCP	Mon, Jan 14, 2002	10.08	10.23	10.08	10.19
854	NASDAQ	UBCP	Fri, Jan 11, 2002	10.12	10.23	10.12	10.19
853	NASDAQ	UBCP	Thu, Jan 10, 2002	11.02	11.02	10.23	10.24
852	NASDAQ	UBCP	Wed, Jan 9, 2002	9.64	10.23	9.64	10.23
851	NASDAQ	UBCP	Wed, Jan 2, 2002	10.94	10.94	10.91	10.91
850	NASDAQ	UBCP	Mon, Dec 31, 2001	10.04	10.94	10.04	10.94
849	NASDAQ	UBCP	Fri, Dec 28, 2001	10.23	10.23	9.84	10.23
848	NASDAQ	UBCP	Wed, Dec 26, 2001	10.23	10.23	10.23	10.23
847	NASDAQ	UBCP	Mon, Dec 24, 2001	10.23	10.23	10.04	10.04
846	NASDAQ	UBCP	Fri, Dec 21, 2001	10.63	10.63	10.62	10.62
845	NASDAQ	UBCP	Thu, Dec 20, 2001	10.39	10.70	10.33	10.33
844	NASDAQ	UBCP	Tue, Dec 18, 2001	10.55	10.55	10.55	10.55
843	NASDAQ	UBCP	Mon, Dec 17, 2001	10.39	11.02	10.39	11.02
842	NASDAQ	UBCP	Fri, Dec 14, 2001	10.31	10.31	10.31	10.31
841	NASDAQ	UBCP	Thu, Dec 13, 2001	10.43	10.43	10.43	10.43
840	NASDAQ	UBCP	Wed, Dec 12, 2001	11.02	11.02	11.02	11.02
839	NASDAQ	UBCP	Tue, Dec 4, 2001	9.84	9.84	9.84	9.84
838	NASDAQ	UBCP	Mon, Dec 3, 2001	10.23	10.23	10.23	10.23
837	NASDAQ	UBCP	Fri, Nov 30, 2001	11.02	11.02	11.02	11.02
836	NASDAQ	UBCP	Wed, Nov 28, 2001	9.75	10.68	9.75	10.31
835	NASDAQ	UBCP	Tue, Nov 27, 2001	9.75	9.75	9.75	9.75
834	NASDAQ	UBCP	Mon, Nov 26, 2001	9.33	9.75	9.33	9.75
833	NASDAQ	UBCP	Fri, Nov 23, 2001	9.75	9.75	9.75	9.75
832	NASDAQ	UBCP	Wed, Nov 21, 2001	9.75	9.75	9.75	9.75
831	NASDAQ	UBCP	Fri, Nov 16, 2001	9.56	9.56	9.56	9.56
830	NASDAQ	UBCP	Thu, Nov 15, 2001	9.75	9.75	9.75	9.75
829	NASDAQ	UBCP	Tue, Nov 6, 2001	9.37	9.37	9.37	9.37
828	NASDAQ	UBCP	Mon, Nov 5, 2001	9.75	9.75	9.75	9.75
827	NASDAQ	UBCP	Tue, Oct 30, 2001	9.42	9.42	9.33	9.33
826	NASDAQ	UBCP	Mon, Oct 29, 2001	9.42	9.42	9.42	9.42
825	NASDAQ	UBCP	Fri, Oct 26, 2001	9.42	9.71	9.42	9.71
824	NASDAQ	UBCP	Thu, Oct 25, 2001	9.45	9.45	9.45	9.45
823	NASDAQ	UBCP	Tue, Oct 23, 2001	9.45	9.45	9.45	9.45
822	NASDAQ	UBCP	Thu, Oct 18, 2001	9.71	9.71	9.71	9.71
821	NASDAQ	UBCP	Tue, Oct 16, 2001	9.75	9.75	9.75	9.75
820	NASDAQ	UBCP	Mon, Oct 15, 2001	9.41	9.41	9.41	9.41
819	NASDAQ	UBCP	Fri, Oct 12, 2001	9.45	9.45	9.45	9.45
818	NASDAQ	UBCP	Thu, Oct 11, 2001	9.75	9.75	9.45	9.45
817	NASDAQ	UBCP	Tue, Oct 9, 2001	10.12	10.12	10.12	10.12
816	NASDAQ	UBCP	Mon, Oct 8, 2001	9.90	9.90	9.82	9.82
815	NASDAQ	UBCP	Fri, Oct 5, 2001	10.12	10.12	9.93	10.01
814	NASDAQ	UBCP	Fri, Sep 28, 2001	10.35	10.35	10.35	10.35
813	NASDAQ	UBCP	Tue, Sep 25, 2001	9.82	9.82	9.82	9.82
812	NASDAQ	UBCP	Mon, Sep 24, 2001	10.50	10.50	9.82	9.82
811	NASDAQ	UBCP	Fri, Sep 21, 2001	10.83	10.83	10.01	10.31
810	NASDAQ	UBCP	Thu, Sep 20, 2001	10.51	10.51	10.38	10.50
809	NASDAQ	UBCP	Wed, Sep 19, 2001	10.38	10.65	10.38	10.38
808	NASDAQ	UBCP	Tue, Sep 18, 2001	10.12	10.12	10.12	10.12
807	NASDAQ	UBCP	Mon, Sep 17, 2001	10.38	10.38	9.37	9.75
806	NASDAQ	UBCP	Mon, Sep 10, 2001	9.00	9.75	9.00	9.75
805	NASDAQ	UBCP	Wed, Sep 5, 2001	9.00	9.00	9.00	9.00
804	NASDAQ	UBCP	Fri, Aug 31, 2001	9.00	9.00	8.72	9.00
803	NASDAQ	UBCP	Thu, Aug 30, 2001	9.75	9.75	9.75	9.75
802	NASDAQ	UBCP	Wed, Aug 29, 2001	9.71	9.75	9.71	9.75
801	NASDAQ	UBCP	Tue, Aug 28, 2001	9.37	9.37	9.37	9.37
800	NASDAQ	UBCP	Mon, Aug 27, 2001	9.71	9.71	9.11	9.71
799	NASDAQ	UBCP	Fri, Aug 24, 2001	9.71	9.71	9.45	9.45
798	NASDAQ	UBCP	Thu, Aug 23, 2001	9.37	9.71	9.37	9.71
797	NASDAQ	UBCP	Wed, Aug 22, 2001	9.37	9.37	9.18	9.18
796	NASDAQ	UBCP	Tue, Aug 21, 2001	9.45	9.45	9.45	9.45
795	NASDAQ	UBCP	Tue, Aug 14, 2001	9.37	9.45	9.37	9.45
794	NASDAQ	UBCP	Mon, Aug 13, 2001	9.37	10.47	9.37	10.12
793	NASDAQ	UBCP	Fri, Aug 10, 2001	10.08	10.08	10.08	10.08
792	NASDAQ	UBCP	Thu, Aug 9, 2001	10.12	10.12	9.30	9.30
791	NASDAQ	UBCP	Wed, Aug 8, 2001	9.37	9.37	9.37	9.37
790	NASDAQ	UBCP	Fri, Aug 3, 2001	9.00	9.00	9.00	9.00
789	NASDAQ	UBCP	Tue, Jul 17, 2001	9.75	9.75	9.75	9.75
788	NASDAQ	UBCP	Wed, Jul 11, 2001	10.01	10.01	10.01	10.01
787	NASDAQ	UBCP	Tue, Jul 10, 2001	9.56	9.56	9.22	9.22
786	NASDAQ	UBCP	Fri, Jul 6, 2001	9.37	9.37	9.37	9.37
785	NASDAQ	UBCP	Mon, Jul 2, 2001	9.67	9.67	9.37	9.37
784	NASDAQ	UBCP	Mon, Jun 25, 2001	10.05	10.05	10.05	10.05
783	NASDAQ	UBCP	Fri, Jun 22, 2001	10.08	10.08	10.08	10.08
782	NASDAQ	UBCP	Wed, Jun 20, 2001	9.18	9.75	9.18	9.67
781	NASDAQ	UBCP	Tue, Jun 19, 2001	9.15	9.18	9.15	9.18
780	NASDAQ	UBCP	Mon, Jun 18, 2001	9.18	9.18	9.18	9.18
779	NASDAQ	UBCP	Fri, Jun 15, 2001	9.56	9.75	9.56	9.71
778	NASDAQ	UBCP	Thu, Jun 14, 2001	9.00	9.15	9.00	9.15
777	NASDAQ	UBCP	Wed, Jun 13, 2001	9.00	9.00	9.00	9.00
776	NASDAQ	UBCP	Fri, Jun 8, 2001	8.43	8.43	8.43	8.43
775	NASDAQ	UBCP	Wed, Jun 6, 2001	8.25	8.43	8.25	8.43
774	NASDAQ	UBCP	Tue, Jun 5, 2001	7.87	7.87	7.87	7.87
773	NASDAQ	UBCP	Fri, Jun 1, 2001	8.25	8.25	8.25	8.25
772	NASDAQ	UBCP	Thu, May 31, 2001	8.25	8.25	8.25	8.25
771	NASDAQ	UBCP	Tue, May 29, 2001	8.25	8.25	8.25	8.25
770	NASDAQ	UBCP	Tue, May 22, 2001	8.25	8.25	8.25	8.25
769	NASDAQ	UBCP	Mon, May 21, 2001	8.55	8.55	8.55	8.55
768	NASDAQ	UBCP	Wed, May 16, 2001	8.40	8.40	8.40	8.40
767	NASDAQ	UBCP	Tue, May 15, 2001	7.35	7.35	7.35	7.35
766	NASDAQ	UBCP	Mon, May 14, 2001	8.17	8.17	8.17	8.17
765	NASDAQ	UBCP	Fri, May 11, 2001	7.57	7.57	7.57	7.57
764	NASDAQ	UBCP	Wed, May 9, 2001	7.95	7.95	7.95	7.95
763	NASDAQ	UBCP	Tue, May 8, 2001	8.06	8.06	8.06	8.06
762	NASDAQ	UBCP	Mon, May 7, 2001	8.40	8.40	7.95	7.95
761	NASDAQ	UBCP	Wed, May 2, 2001	7.98	8.47	7.98	7.98
760	NASDAQ	UBCP	Tue, May 1, 2001	7.95	7.95	7.95	7.95
759	NASDAQ	UBCP	Fri, Apr 27, 2001	8.06	8.06	8.06	8.06
758	NASDAQ	UBCP	Thu, Apr 26, 2001	8.06	8.06	8.06	8.06
757	NASDAQ	UBCP	Fri, Apr 20, 2001	8.10	8.10	8.06	8.06
756	NASDAQ	UBCP	Wed, Apr 18, 2001	7.98	7.98	7.80	7.95
755	NASDAQ	UBCP	Tue, Apr 17, 2001	7.98	7.98	7.98	7.98
754	NASDAQ	UBCP	Mon, Apr 16, 2001	7.95	7.95	7.95	7.95
753	NASDAQ	UBCP	Thu, Apr 12, 2001	7.95	7.95	7.95	7.95
752	NASDAQ	UBCP	Wed, Apr 11, 2001	7.95	7.95	7.95	7.95
751	NASDAQ	UBCP	Mon, Apr 9, 2001	7.87	7.87	7.87	7.87
750	NASDAQ	UBCP	Thu, Apr 5, 2001	7.87	7.87	7.87	7.87
749	NASDAQ	UBCP	Wed, Apr 4, 2001	7.87	7.87	7.87	7.87
748	NASDAQ	UBCP	Mon, Apr 2, 2001	8.06	8.06	8.06	8.06
747	NASDAQ	UBCP	Wed, Mar 28, 2001	7.97	7.97	7.97	7.97
746	NASDAQ	UBCP	Tue, Mar 27, 2001	7.78	8.06	7.78	8.06
745	NASDAQ	UBCP	Fri, Mar 23, 2001	8.06	8.06	8.06	8.06
744	NASDAQ	UBCP	Thu, Mar 22, 2001	7.78	7.78	7.78	7.78
743	NASDAQ	UBCP	Wed, Mar 21, 2001	8.06	8.06	7.87	8.01
742	NASDAQ	UBCP	Tue, Mar 20, 2001	7.87	7.87	7.87	7.87
741	NASDAQ	UBCP	Mon, Mar 19, 2001	7.87	7.87	7.50	7.50
740	NASDAQ	UBCP	Fri, Mar 16, 2001	7.31	7.87	7.31	7.68
739	NASDAQ	UBCP	Thu, Mar 15, 2001	7.68	7.87	7.68	7.87
738	NASDAQ	UBCP	Wed, Mar 14, 2001	7.68	7.68	7.68	7.68
737	NASDAQ	UBCP	Mon, Mar 12, 2001	8.06	8.06	7.78	7.78
736	NASDAQ	UBCP	Thu, Mar 8, 2001	8.06	8.06	8.06	8.06
735	NASDAQ	UBCP	Wed, Mar 7, 2001	7.68	7.68	7.68	7.68
734	NASDAQ	UBCP	Tue, Mar 6, 2001	7.68	8.06	7.68	8.06
733	NASDAQ	UBCP	Mon, Mar 5, 2001	7.68	7.68	7.68	7.68
732	NASDAQ	UBCP	Fri, Mar 2, 2001	7.87	8.06	7.87	8.06
731	NASDAQ	UBCP	Tue, Feb 27, 2001	8.06	8.06	8.06	8.06
730	NASDAQ	UBCP	Mon, Feb 26, 2001	7.87	7.87	7.87	7.87
729	NASDAQ	UBCP	Thu, Feb 22, 2001	7.78	8.06	7.78	8.06
728	NASDAQ	UBCP	Wed, Feb 21, 2001	7.97	8.06	7.97	7.97
727	NASDAQ	UBCP	Tue, Feb 20, 2001	7.87	7.87	7.87	7.87
726	NASDAQ	UBCP	Thu, Feb 15, 2001	7.87	7.87	7.87	7.87
725	NASDAQ	UBCP	Wed, Feb 14, 2001	7.87	7.87	7.87	7.87
724	NASDAQ	UBCP	Fri, Feb 9, 2001	8.25	8.25	8.25	8.25
723	NASDAQ	UBCP	Tue, Feb 6, 2001	7.87	7.87	7.87	7.87
722	NASDAQ	UBCP	Fri, Feb 2, 2001	8.06	8.15	8.06	8.15
721	NASDAQ	UBCP	Thu, Feb 1, 2001	8.06	8.06	7.68	7.68
720	NASDAQ	UBCP	Tue, Jan 30, 2001	8.25	8.25	8.25	8.25
719	NASDAQ	UBCP	Mon, Jan 29, 2001	8.81	8.81	8.81	8.81
718	NASDAQ	UBCP	Thu, Jan 25, 2001	8.25	8.25	8.25	8.25
717	NASDAQ	UBCP	Tue, Jan 23, 2001	8.06	8.62	8.06	8.62
716	NASDAQ	UBCP	Fri, Jan 19, 2001	8.34	9.00	8.06	8.06
715	NASDAQ	UBCP	Thu, Jan 18, 2001	7.87	7.87	7.87	7.87
714	NASDAQ	UBCP	Tue, Jan 16, 2001	8.06	8.06	8.06	8.06
713	NASDAQ	UBCP	Fri, Jan 12, 2001	9.18	9.75	9.00	9.18
712	NASDAQ	UBCP	Mon, Jan 8, 2001	9.75	9.75	9.75	9.75
711	NASDAQ	UBCP	Fri, Jan 5, 2001	8.62	9.75	8.62	9.75
710	NASDAQ	UBCP	Thu, Jan 4, 2001	9.75	9.75	9.00	9.00
709	NASDAQ	UBCP	Wed, Jan 3, 2001	9.37	9.56	9.37	9.56
708	NASDAQ	UBCP	Fri, Dec 29, 2000	9.37	9.37	9.37	9.37
707	NASDAQ	UBCP	Thu, Dec 28, 2000	8.06	8.06	8.06	8.06
706	NASDAQ	UBCP	Wed, Dec 27, 2000	7.97	7.97	7.97	7.97
705	NASDAQ	UBCP	Tue, Dec 26, 2000	7.97	7.97	7.97	7.97
704	NASDAQ	UBCP	Fri, Dec 22, 2000	8.43	8.43	8.43	8.43
703	NASDAQ	UBCP	Thu, Dec 21, 2000	8.62	8.62	7.73	7.73
702	NASDAQ	UBCP	Wed, Dec 20, 2000	8.34	8.62	8.25	8.25
701	NASDAQ	UBCP	Tue, Dec 19, 2000	7.82	7.82	7.82	7.82
700	NASDAQ	UBCP	Mon, Dec 18, 2000	7.31	7.31	7.31	7.31
699	NASDAQ	UBCP	Fri, Dec 15, 2000	7.68	8.06	7.03	8.06
698	NASDAQ	UBCP	Tue, Dec 12, 2000	7.87	7.87	7.87	7.87
697	NASDAQ	UBCP	Fri, Dec 8, 2000	7.68	7.68	7.68	7.68
696	NASDAQ	UBCP	Mon, Dec 4, 2000	8.81	8.81	8.81	8.81
695	NASDAQ	UBCP	Thu, Nov 30, 2000	8.81	8.81	8.81	8.81
694	NASDAQ	UBCP	Tue, Nov 28, 2000	7.85	7.85	7.85	7.85
693	NASDAQ	UBCP	Mon, Nov 27, 2000	8.21	8.21	8.21	8.21
692	NASDAQ	UBCP	Wed, Nov 22, 2000	7.32	7.32	7.32	7.32
691	NASDAQ	UBCP	Mon, Nov 20, 2000	8.39	8.39	8.39	8.39
690	NASDAQ	UBCP	Fri, Nov 17, 2000	8.39	8.39	8.39	8.39
689	NASDAQ	UBCP	Wed, Nov 15, 2000	7.32	7.32	7.23	7.23
688	NASDAQ	UBCP	Mon, Nov 13, 2000	7.50	7.50	7.32	7.32
687	NASDAQ	UBCP	Tue, Nov 7, 2000	7.32	7.32	7.32	7.32
686	NASDAQ	UBCP	Mon, Nov 6, 2000	7.32	7.32	7.32	7.32
685	NASDAQ	UBCP	Wed, Nov 1, 2000	7.32	7.32	7.32	7.32
684	NASDAQ	UBCP	Tue, Oct 31, 2000	7.41	7.85	7.41	7.85
683	NASDAQ	UBCP	Fri, Oct 27, 2000	7.85	7.85	7.32	7.32
682	NASDAQ	UBCP	Tue, Oct 24, 2000	8.66	8.66	8.66	8.66
681	NASDAQ	UBCP	Mon, Oct 23, 2000	7.76	7.76	7.76	7.76
680	NASDAQ	UBCP	Fri, Oct 20, 2000	8.30	8.57	8.30	8.57
679	NASDAQ	UBCP	Thu, Oct 19, 2000	8.30	8.30	8.30	8.30
678	NASDAQ	UBCP	Thu, Oct 12, 2000	8.03	8.03	8.03	8.03
677	NASDAQ	UBCP	Wed, Oct 11, 2000	7.76	7.76	7.76	7.76
676	NASDAQ	UBCP	Mon, Oct 9, 2000	7.76	7.76	7.76	7.76
675	NASDAQ	UBCP	Tue, Oct 3, 2000	8.57	8.57	7.41	7.85
674	NASDAQ	UBCP	Fri, Sep 29, 2000	8.57	8.57	8.57	8.57
673	NASDAQ	UBCP	Thu, Sep 28, 2000	7.85	7.85	7.85	7.85
672	NASDAQ	UBCP	Tue, Sep 26, 2000	7.76	7.76	7.76	7.76
671	NASDAQ	UBCP	Mon, Sep 25, 2000	7.76	7.76	7.76	7.76
670	NASDAQ	UBCP	Thu, Sep 21, 2000	8.21	8.39	8.21	8.39
669	NASDAQ	UBCP	Wed, Sep 20, 2000	7.68	7.94	7.32	7.85
668	NASDAQ	UBCP	Tue, Sep 19, 2000	7.68	7.68	7.68	7.68
667	NASDAQ	UBCP	Mon, Sep 18, 2000	7.18	7.68	7.18	7.18
666	NASDAQ	UBCP	Fri, Sep 15, 2000	7.14	7.85	7.14	7.23
665	NASDAQ	UBCP	Thu, Sep 14, 2000	7.14	7.14	7.14	7.14
664	NASDAQ	UBCP	Wed, Sep 13, 2000	7.14	7.14	7.14	7.14
663	NASDAQ	UBCP	Tue, Sep 12, 2000	7.14	7.14	7.14	7.14
662	NASDAQ	UBCP	Mon, Sep 11, 2000	7.14	7.23	7.14	7.23
661	NASDAQ	UBCP	Fri, Sep 8, 2000	7.14	7.14	7.14	7.14
660	NASDAQ	UBCP	Thu, Sep 7, 2000	7.01	7.14	7.01	7.14
659	NASDAQ	UBCP	Wed, Sep 6, 2000	7.01	7.14	7.01	7.14
658	NASDAQ	UBCP	Tue, Sep 5, 2000	6.96	7.14	6.96	7.14
657	NASDAQ	UBCP	Tue, Aug 29, 2000	7.10	7.10	7.10	7.10
656	NASDAQ	UBCP	Mon, Aug 28, 2000	7.14	7.14	7.14	7.14
655	NASDAQ	UBCP	Wed, Aug 23, 2000	6.69	6.69	6.69	6.69
654	NASDAQ	UBCP	Mon, Aug 21, 2000	7.14	7.14	7.05	7.05
653	NASDAQ	UBCP	Thu, Aug 17, 2000	7.14	7.14	7.14	7.14
652	NASDAQ	UBCP	Wed, Aug 16, 2000	7.32	7.32	7.32	7.32
651	NASDAQ	UBCP	Mon, Aug 14, 2000	6.60	6.60	6.60	6.60
650	NASDAQ	UBCP	Fri, Aug 11, 2000	6.60	6.60	6.60	6.60
649	NASDAQ	UBCP	Wed, Aug 9, 2000	7.32	7.32	7.32	7.32
648	NASDAQ	UBCP	Tue, Aug 8, 2000	6.60	7.32	6.60	6.60
647	NASDAQ	UBCP	Thu, Aug 3, 2000	7.14	7.14	7.14	7.14
646	NASDAQ	UBCP	Wed, Aug 2, 2000	6.96	6.96	6.60	6.60
645	NASDAQ	UBCP	Mon, Jul 31, 2000	7.14	7.14	6.43	6.43
644	NASDAQ	UBCP	Thu, Jul 27, 2000	6.60	6.60	6.43	6.43
643	NASDAQ	UBCP	Tue, Jul 25, 2000	6.60	7.14	6.43	6.43
642	NASDAQ	UBCP	Fri, Jul 21, 2000	6.96	6.96	6.96	6.96
641	NASDAQ	UBCP	Wed, Jul 19, 2000	6.43	6.96	5.71	6.96
640	NASDAQ	UBCP	Tue, Jul 18, 2000	7.50	7.68	7.50	7.68
639	NASDAQ	UBCP	Mon, Jul 17, 2000	7.18	7.18	7.14	7.14
638	NASDAQ	UBCP	Fri, Jul 14, 2000	7.85	7.85	7.18	7.18
637	NASDAQ	UBCP	Thu, Jul 13, 2000	7.18	7.18	7.18	7.18
636	NASDAQ	UBCP	Tue, Jul 11, 2000	7.68	7.68	7.68	7.68
635	NASDAQ	UBCP	Mon, Jul 10, 2000	7.85	7.85	7.32	7.32
634	NASDAQ	UBCP	Wed, Jul 5, 2000	7.14	7.14	7.14	7.14
633	NASDAQ	UBCP	Mon, Jul 3, 2000	6.87	6.87	6.69	6.69
632	NASDAQ	UBCP	Fri, Jun 30, 2000	7.14	7.14	7.14	7.14
631	NASDAQ	UBCP	Wed, Jun 28, 2000	6.87	6.87	6.87	6.87
630	NASDAQ	UBCP	Tue, Jun 27, 2000	7.14	7.14	6.78	7.14
629	NASDAQ	UBCP	Mon, Jun 26, 2000	7.50	7.50	6.43	6.43
628	NASDAQ	UBCP	Fri, Jun 23, 2000	7.68	7.68	7.68	7.68
627	NASDAQ	UBCP	Thu, Jun 22, 2000	6.78	6.78	6.78	6.78
626	NASDAQ	UBCP	Wed, Jun 21, 2000	7.68	7.68	7.14	7.14
625	NASDAQ	UBCP	Tue, Jun 20, 2000	7.23	7.23	7.23	7.23
624	NASDAQ	UBCP	Mon, Jun 19, 2000	7.23	7.59	7.23	7.59
623	NASDAQ	UBCP	Fri, Jun 16, 2000	7.50	7.50	7.50	7.50
622	NASDAQ	UBCP	Thu, Jun 15, 2000	7.50	7.50	7.50	7.50
621	NASDAQ	UBCP	Wed, Jun 14, 2000	7.23	7.23	7.23	7.23
620	NASDAQ	UBCP	Tue, Jun 13, 2000	7.23	7.50	7.23	7.50
619	NASDAQ	UBCP	Fri, Jun 9, 2000	8.03	8.03	8.03	8.03
618	NASDAQ	UBCP	Tue, Jun 6, 2000	8.03	8.03	8.03	8.03
617	NASDAQ	UBCP	Mon, Jun 5, 2000	8.03	9.28	8.03	9.28
616	NASDAQ	UBCP	Tue, May 30, 2000	9.28	9.28	9.28	9.28
615	NASDAQ	UBCP	Wed, May 24, 2000	8.21	8.21	7.85	8.21
614	NASDAQ	UBCP	Mon, May 22, 2000	8.21	8.21	8.21	8.21
613	NASDAQ	UBCP	Wed, May 17, 2000	9.28	9.28	7.85	9.28
612	NASDAQ	UBCP	Tue, May 16, 2000	8.57	8.57	8.57	8.57
611	NASDAQ	UBCP	Mon, May 15, 2000	9.28	9.28	9.28	9.28
610	NASDAQ	UBCP	Fri, May 12, 2000	8.75	8.75	8.75	8.75
609	NASDAQ	UBCP	Thu, May 11, 2000	9.91	9.91	9.91	9.91
608	NASDAQ	UBCP	Tue, May 9, 2000	10.17	10.17	10.17	10.17
607	NASDAQ	UBCP	Mon, May 8, 2000	8.57	8.57	8.57	8.57
606	NASDAQ	UBCP	Fri, May 5, 2000	10.17	10.17	9.46	9.46
605	NASDAQ	UBCP	Tue, May 2, 2000	9.46	9.46	9.46	9.46
604	NASDAQ	UBCP	Mon, May 1, 2000	10.17	10.17	10.17	10.17
603	NASDAQ	UBCP	Thu, Apr 27, 2000	9.55	9.55	9.46	9.46
602	NASDAQ	UBCP	Wed, Apr 26, 2000	10.00	10.00	10.00	10.00
601	NASDAQ	UBCP	Tue, Apr 25, 2000	9.55	10.00	9.55	10.00
600	NASDAQ	UBCP	Thu, Apr 20, 2000	9.64	10.00	9.64	10.00
599	NASDAQ	UBCP	Mon, Apr 17, 2000	10.00	10.00	9.82	9.82
598	NASDAQ	UBCP	Tue, Apr 11, 2000	10.26	10.35	10.26	10.35
597	NASDAQ	UBCP	Mon, Apr 10, 2000	10.35	10.71	10.14	10.14
596	NASDAQ	UBCP	Thu, Apr 6, 2000	10.04	10.71	10.04	10.35
595	NASDAQ	UBCP	Wed, Apr 5, 2000	10.00	10.35	10.00	10.35
594	NASDAQ	UBCP	Mon, Apr 3, 2000	10.00	10.00	9.01	9.01
593	NASDAQ	UBCP	Thu, Mar 30, 2000	10.00	10.00	10.00	10.00
592	NASDAQ	UBCP	Tue, Mar 28, 2000	10.00	10.00	10.00	10.00
591	NASDAQ	UBCP	Mon, Mar 27, 2000	9.28	9.28	9.28	9.28
590	NASDAQ	UBCP	Thu, Mar 23, 2000	9.28	9.28	9.28	9.28
589	NASDAQ	UBCP	Wed, Mar 22, 2000	9.28	9.28	9.28	9.28
588	NASDAQ	UBCP	Tue, Mar 21, 2000	9.64	9.64	9.64	9.64
587	NASDAQ	UBCP	Mon, Mar 20, 2000	9.28	9.64	9.28	9.64
586	NASDAQ	UBCP	Fri, Mar 17, 2000	9.77	9.77	9.77	9.77
585	NASDAQ	UBCP	Thu, Mar 16, 2000	9.28	10.00	9.28	10.00
584	NASDAQ	UBCP	Wed, Mar 15, 2000	9.28	9.28	9.19	9.19
583	NASDAQ	UBCP	Mon, Mar 13, 2000	8.57	8.92	8.57	8.92
582	NASDAQ	UBCP	Fri, Mar 10, 2000	8.57	8.57	8.39	8.39
581	NASDAQ	UBCP	Thu, Mar 9, 2000	8.57	8.57	8.57	8.57
580	NASDAQ	UBCP	Tue, Mar 7, 2000	8.57	8.57	8.57	8.57
579	NASDAQ	UBCP	Thu, Mar 2, 2000	8.75	8.75	8.75	8.75
578	NASDAQ	UBCP	Wed, Mar 1, 2000	8.75	8.75	8.75	8.75
577	NASDAQ	UBCP	Tue, Feb 29, 2000	8.75	8.75	8.70	8.70
576	NASDAQ	UBCP	Mon, Feb 28, 2000	9.46	9.46	8.75	8.75
575	NASDAQ	UBCP	Fri, Feb 25, 2000	9.10	9.10	9.10	9.10
574	NASDAQ	UBCP	Wed, Feb 23, 2000	8.75	9.10	8.70	9.10
573	NASDAQ	UBCP	Thu, Feb 17, 2000	8.39	8.39	8.39	8.39
572	NASDAQ	UBCP	Mon, Feb 14, 2000	8.92	8.92	8.84	8.84
571	NASDAQ	UBCP	Fri, Feb 11, 2000	8.43	8.43	8.39	8.39
570	NASDAQ	UBCP	Wed, Feb 9, 2000	8.75	9.01	8.30	8.75
569	NASDAQ	UBCP	Mon, Feb 7, 2000	9.01	9.01	9.01	9.01
568	NASDAQ	UBCP	Thu, Feb 3, 2000	8.21	8.21	8.21	8.21
567	NASDAQ	UBCP	Tue, Feb 1, 2000	8.21	8.21	7.85	7.85
566	NASDAQ	UBCP	Mon, Jan 31, 2000	8.57	8.84	8.57	8.84
565	NASDAQ	UBCP	Fri, Jan 28, 2000	8.48	8.48	8.48	8.48
564	NASDAQ	UBCP	Mon, Jan 24, 2000	8.57	8.57	8.39	8.39
563	NASDAQ	UBCP	Thu, Jan 20, 2000	8.57	8.57	8.30	8.48
562	NASDAQ	UBCP	Tue, Jan 18, 2000	8.57	8.57	7.85	8.57
561	NASDAQ	UBCP	Thu, Jan 13, 2000	8.21	8.57	8.21	8.57
560	NASDAQ	UBCP	Wed, Jan 12, 2000	8.21	8.21	8.21	8.21
559	NASDAQ	UBCP	Tue, Jan 11, 2000	8.57	8.57	7.85	8.03
558	NASDAQ	UBCP	Mon, Jan 10, 2000	8.12	8.12	8.12	8.12
557	NASDAQ	UBCP	Fri, Jan 7, 2000	8.84	8.84	7.14	8.12
556	NASDAQ	UBCP	Wed, Jan 5, 2000	9.19	9.82	8.57	9.82
555	NASDAQ	UBCP	Tue, Jan 4, 2000	10.00	10.00	10.00	10.00
554	NASDAQ	UBCP	Mon, Jan 3, 2000	10.26	10.26	8.92	9.64
553	NASDAQ	UBCP	Fri, Dec 31, 1999	10.26	11.24	10.26	11.24
552	NASDAQ	UBCP	Thu, Dec 30, 1999	10.35	11.20	10.35	11.20
551	NASDAQ	UBCP	Wed, Dec 29, 1999	9.64	10.35	9.64	10.35
550	NASDAQ	UBCP	Tue, Dec 28, 1999	9.64	10.35	9.64	10.35
549	NASDAQ	UBCP	Wed, Dec 22, 1999	9.46	10.00	9.46	9.64
548	NASDAQ	UBCP	Tue, Dec 21, 1999	10.00	10.17	10.00	10.00
547	NASDAQ	UBCP	Fri, Dec 17, 1999	9.46	10.00	9.46	10.00
546	NASDAQ	UBCP	Thu, Dec 16, 1999	9.46	9.46	9.46	9.46
545	NASDAQ	UBCP	Wed, Dec 15, 1999	9.64	9.64	9.64	9.64
544	NASDAQ	UBCP	Tue, Dec 14, 1999	8.92	9.15	8.92	9.15
543	NASDAQ	UBCP	Mon, Dec 13, 1999	9.68	9.68	8.92	9.28
542	NASDAQ	UBCP	Fri, Dec 10, 1999	9.64	10.00	9.64	10.00
541	NASDAQ	UBCP	Thu, Dec 9, 1999	9.28	9.28	9.10	9.10
540	NASDAQ	UBCP	Wed, Dec 8, 1999	9.64	9.64	9.10	9.10
539	NASDAQ	UBCP	Tue, Dec 7, 1999	9.64	9.64	9.64	9.64
538	NASDAQ	UBCP	Mon, Dec 6, 1999	10.00	10.00	9.73	9.73
537	NASDAQ	UBCP	Wed, Dec 1, 1999	9.82	10.17	9.82	10.17
536	NASDAQ	UBCP	Tue, Nov 30, 1999	10.17	10.17	9.64	10.17
535	NASDAQ	UBCP	Mon, Nov 29, 1999	10.53	10.53	10.00	10.00
534	NASDAQ	UBCP	Wed, Nov 24, 1999	9.60	10.03	9.60	10.03
533	NASDAQ	UBCP	Fri, Nov 19, 1999	10.20	10.20	10.20	10.20
532	NASDAQ	UBCP	Thu, Nov 18, 1999	10.20	10.20	9.86	9.86
531	NASDAQ	UBCP	Wed, Nov 17, 1999	9.52	9.52	9.26	9.26
530	NASDAQ	UBCP	Mon, Nov 15, 1999	10.20	10.20	9.60	9.60
529	NASDAQ	UBCP	Fri, Nov 12, 1999	10.20	10.20	10.20	10.20
528	NASDAQ	UBCP	Wed, Nov 10, 1999	10.54	10.54	10.20	10.20
527	NASDAQ	UBCP	Thu, Nov 4, 1999	10.62	10.62	10.54	10.54
526	NASDAQ	UBCP	Wed, Nov 3, 1999	10.37	10.37	10.37	10.37
525	NASDAQ	UBCP	Tue, Nov 2, 1999	10.71	10.71	10.71	10.71
524	NASDAQ	UBCP	Fri, Oct 29, 1999	10.28	10.28	10.28	10.28
523	NASDAQ	UBCP	Thu, Oct 28, 1999	10.28	10.71	10.28	10.71
522	NASDAQ	UBCP	Wed, Oct 27, 1999	10.54	10.54	10.54	10.54
521	NASDAQ	UBCP	Tue, Oct 26, 1999	10.20	10.20	10.20	10.20
520	NASDAQ	UBCP	Mon, Oct 25, 1999	10.20	10.88	10.20	10.45
519	NASDAQ	UBCP	Fri, Oct 22, 1999	10.20	10.54	10.20	10.37
518	NASDAQ	UBCP	Tue, Oct 19, 1999	10.20	10.20	10.20	10.20
517	NASDAQ	UBCP	Mon, Oct 18, 1999	10.20	10.20	10.20	10.20
516	NASDAQ	UBCP	Thu, Oct 14, 1999	10.54	10.54	10.20	10.20
515	NASDAQ	UBCP	Wed, Oct 13, 1999	11.13	11.39	10.20	10.20
514	NASDAQ	UBCP	Tue, Oct 12, 1999	10.45	10.54	10.45	10.54
513	NASDAQ	UBCP	Fri, Oct 8, 1999	10.33	10.37	10.33	10.37
512	NASDAQ	UBCP	Thu, Oct 7, 1999	10.28	10.37	10.28	10.37
511	NASDAQ	UBCP	Wed, Oct 6, 1999	10.20	10.54	10.20	10.24
510	NASDAQ	UBCP	Tue, Oct 5, 1999	10.37	10.88	10.37	10.37
509	NASDAQ	UBCP	Mon, Oct 4, 1999	10.20	10.20	10.20	10.20
508	NASDAQ	UBCP	Fri, Oct 1, 1999	10.88	10.88	10.88	10.88
507	NASDAQ	UBCP	Thu, Sep 30, 1999	11.81	11.81	8.84	10.88
506	NASDAQ	UBCP	Wed, Sep 29, 1999	12.07	12.07	11.73	11.81
505	NASDAQ	UBCP	Fri, Sep 24, 1999	12.49	12.58	12.49	12.58
504	NASDAQ	UBCP	Thu, Sep 23, 1999	12.07	12.07	12.07	12.07
503	NASDAQ	UBCP	Tue, Sep 21, 1999	12.15	12.15	12.15	12.15
502	NASDAQ	UBCP	Mon, Sep 20, 1999	12.41	12.41	12.41	12.41
501	NASDAQ	UBCP	Fri, Sep 17, 1999	11.90	11.90	11.90	11.90
500	NASDAQ	UBCP	Thu, Sep 16, 1999	12.75	12.75	12.75	12.75
499	NASDAQ	UBCP	Wed, Sep 15, 1999	12.75	12.75	12.75	12.75
498	NASDAQ	UBCP	Fri, Sep 10, 1999	11.56	12.58	11.56	12.58
497	NASDAQ	UBCP	Thu, Sep 9, 1999	10.88	10.88	10.88	10.88
496	NASDAQ	UBCP	Tue, Sep 7, 1999	11.56	11.56	11.56	11.56
495	NASDAQ	UBCP	Fri, Sep 3, 1999	11.22	11.22	11.22	11.22
494	NASDAQ	UBCP	Wed, Sep 1, 1999	11.56	11.56	11.56	11.56
493	NASDAQ	UBCP	Mon, Aug 23, 1999	10.71	11.18	10.71	11.18
492	NASDAQ	UBCP	Wed, Aug 18, 1999	10.71	10.71	10.54	10.71
491	NASDAQ	UBCP	Tue, Aug 17, 1999	10.71	10.71	10.71	10.71
490	NASDAQ	UBCP	Mon, Aug 16, 1999	10.71	11.13	10.71	11.13
489	NASDAQ	UBCP	Fri, Aug 13, 1999	10.75	10.75	10.75	10.75
488	NASDAQ	UBCP	Thu, Aug 12, 1999	11.98	11.98	11.98	11.98
487	NASDAQ	UBCP	Tue, Aug 10, 1999	11.73	11.73	10.88	10.88
486	NASDAQ	UBCP	Fri, Aug 6, 1999	12.41	12.41	12.41	12.41
485	NASDAQ	UBCP	Wed, Aug 4, 1999	12.24	12.24	12.24	12.24
484	NASDAQ	UBCP	Tue, Aug 3, 1999	12.24	12.24	11.73	11.73
483	NASDAQ	UBCP	Mon, Aug 2, 1999	12.58	12.92	12.58	12.92
482	NASDAQ	UBCP	Wed, Jul 28, 1999	12.58	12.92	12.58	12.92
481	NASDAQ	UBCP	Thu, Jul 22, 1999	12.24	12.24	12.24	12.24
480	NASDAQ	UBCP	Tue, Jul 20, 1999	14.28	14.28	13.68	13.68
479	NASDAQ	UBCP	Mon, Jul 19, 1999	13.68	13.68	13.68	13.68
478	NASDAQ	UBCP	Fri, Jul 16, 1999	13.60	13.60	13.60	13.60
477	NASDAQ	UBCP	Wed, Jul 14, 1999	14.28	14.53	13.94	13.94
476	NASDAQ	UBCP	Mon, Jul 12, 1999	14.62	14.62	13.77	14.28
475	NASDAQ	UBCP	Thu, Jul 8, 1999	13.94	14.02	13.94	14.02
474	NASDAQ	UBCP	Wed, Jul 7, 1999	13.85	13.94	13.85	13.94
473	NASDAQ	UBCP	Tue, Jul 6, 1999	12.92	13.60	12.92	13.60
472	NASDAQ	UBCP	Fri, Jul 2, 1999	12.58	12.58	12.58	12.58
471	NASDAQ	UBCP	Thu, Jun 24, 1999	11.52	11.52	11.52	11.52
470	NASDAQ	UBCP	Tue, Jun 22, 1999	11.26	11.56	11.26	11.56
469	NASDAQ	UBCP	Mon, Jun 21, 1999	11.47	11.47	11.47	11.47
468	NASDAQ	UBCP	Thu, Jun 17, 1999	10.88	10.88	10.88	10.88
467	NASDAQ	UBCP	Tue, Jun 15, 1999	10.79	10.88	10.71	10.71
466	NASDAQ	UBCP	Mon, Jun 14, 1999	10.24	10.79	10.24	10.54
465	NASDAQ	UBCP	Fri, Jun 11, 1999	10.79	10.79	10.79	10.79
464	NASDAQ	UBCP	Thu, Jun 10, 1999	10.20	10.20	10.20	10.20
463	NASDAQ	UBCP	Wed, Jun 9, 1999	10.37	10.79	10.37	10.79
462	NASDAQ	UBCP	Tue, Jun 8, 1999	10.20	10.20	10.20	10.20
461	NASDAQ	UBCP	Mon, Jun 7, 1999	10.20	10.71	10.20	10.71
460	NASDAQ	UBCP	Fri, Jun 4, 1999	10.79	10.79	10.28	10.28
459	NASDAQ	UBCP	Thu, Jun 3, 1999	10.28	10.28	10.28	10.28
458	NASDAQ	UBCP	Fri, May 28, 1999	10.62	10.88	10.20	10.20
457	NASDAQ	UBCP	Wed, May 26, 1999	10.20	10.20	10.20	10.20
456	NASDAQ	UBCP	Tue, May 25, 1999	10.62	10.62	10.62	10.62
455	NASDAQ	UBCP	Mon, May 24, 1999	10.54	10.54	10.54	10.54
454	NASDAQ	UBCP	Fri, May 21, 1999	10.88	10.88	10.88	10.88
453	NASDAQ	UBCP	Thu, May 20, 1999	10.37	11.22	10.03	10.20
452	NASDAQ	UBCP	Wed, May 19, 1999	9.52	10.71	9.52	10.71
451	NASDAQ	UBCP	Tue, May 18, 1999	10.20	10.37	10.03	10.20
450	NASDAQ	UBCP	Mon, May 17, 1999	10.54	10.54	10.20	10.20
449	NASDAQ	UBCP	Fri, May 14, 1999	10.88	10.88	10.88	10.88
448	NASDAQ	UBCP	Tue, May 11, 1999	10.88	10.88	10.88	10.88
447	NASDAQ	UBCP	Mon, May 10, 1999	10.88	11.47	10.88	11.47
446	NASDAQ	UBCP	Fri, May 7, 1999	10.54	10.54	9.86	9.86
445	NASDAQ	UBCP	Thu, May 6, 1999	10.88	11.47	10.88	11.47
444	NASDAQ	UBCP	Wed, May 5, 1999	11.56	11.56	11.56	11.56
443	NASDAQ	UBCP	Fri, Apr 30, 1999	12.24	12.24	12.24	12.24
442	NASDAQ	UBCP	Thu, Apr 29, 1999	12.41	12.41	12.41	12.41
441	NASDAQ	UBCP	Wed, Apr 28, 1999	12.24	12.92	10.20	12.92
440	NASDAQ	UBCP	Fri, Apr 23, 1999	14.28	14.28	14.28	14.28
439	NASDAQ	UBCP	Wed, Apr 21, 1999	14.87	14.87	14.87	14.87
438	NASDAQ	UBCP	Mon, Apr 19, 1999	14.11	14.28	14.11	14.28
437	NASDAQ	UBCP	Fri, Apr 16, 1999	13.60	13.60	13.60	13.60
436	NASDAQ	UBCP	Thu, Apr 15, 1999	13.51	13.51	13.51	13.51
435	NASDAQ	UBCP	Fri, Apr 9, 1999	13.60	13.60	13.56	13.56
434	NASDAQ	UBCP	Thu, Apr 1, 1999	13.43	13.60	13.43	13.60
433	NASDAQ	UBCP	Wed, Mar 31, 1999	13.26	13.43	13.26	13.43
432	NASDAQ	UBCP	Tue, Mar 30, 1999	13.56	13.56	13.56	13.56
431	NASDAQ	UBCP	Fri, Mar 26, 1999	14.02	14.02	14.02	14.02
430	NASDAQ	UBCP	Thu, Mar 25, 1999	14.11	14.11	14.11	14.11
429	NASDAQ	UBCP	Wed, Mar 24, 1999	12.24	12.24	12.24	12.24
428	NASDAQ	UBCP	Tue, Mar 23, 1999	12.92	12.92	12.24	12.24
427	NASDAQ	UBCP	Mon, Mar 22, 1999	14.79	14.79	11.90	11.90
426	NASDAQ	UBCP	Tue, Mar 16, 1999	13.60	13.60	13.60	13.60
425	NASDAQ	UBCP	Thu, Mar 11, 1999	14.28	14.28	14.28	14.28
424	NASDAQ	UBCP	Wed, Mar 10, 1999	13.09	14.45	13.09	14.45
423	NASDAQ	UBCP	Tue, Mar 9, 1999	13.60	13.60	13.60	13.60
422	NASDAQ	UBCP	Mon, Mar 8, 1999	13.85	13.85	13.60	13.60
421	NASDAQ	UBCP	Fri, Mar 5, 1999	13.60	13.60	13.43	13.43
420	NASDAQ	UBCP	Thu, Mar 4, 1999	14.45	14.45	14.45	14.45
419	NASDAQ	UBCP	Mon, Mar 1, 1999	14.28	14.62	14.28	14.62
418	NASDAQ	UBCP	Fri, Feb 26, 1999	14.96	14.96	14.96	14.96
417	NASDAQ	UBCP	Thu, Feb 25, 1999	14.96	14.96	14.79	14.79
416	NASDAQ	UBCP	Wed, Feb 24, 1999	15.64	15.98	15.64	15.98
415	NASDAQ	UBCP	Tue, Feb 23, 1999	15.98	15.98	15.98	15.98
414	NASDAQ	UBCP	Mon, Feb 22, 1999	16.91	16.91	15.98	15.98
413	NASDAQ	UBCP	Fri, Feb 19, 1999	15.98	15.98	15.98	15.98
412	NASDAQ	UBCP	Thu, Feb 18, 1999	15.98	15.98	15.98	15.98
411	NASDAQ	UBCP	Thu, Feb 4, 1999	17.00	17.68	16.32	17.68
410	NASDAQ	UBCP	Wed, Feb 3, 1999	16.32	16.32	16.32	16.32
409	NASDAQ	UBCP	Tue, Feb 2, 1999	17.00	17.00	16.32	17.00
408	NASDAQ	UBCP	Fri, Jan 29, 1999	17.00	18.36	17.00	17.59
407	NASDAQ	UBCP	Thu, Jan 28, 1999	17.00	17.00	17.00	17.00
406	NASDAQ	UBCP	Wed, Jan 27, 1999	17.68	17.68	17.68	17.68
405	NASDAQ	UBCP	Mon, Jan 25, 1999	16.66	17.13	16.66	17.13
404	NASDAQ	UBCP	Thu, Jan 21, 1999	18.02	18.02	16.66	16.66
403	NASDAQ	UBCP	Wed, Jan 20, 1999	17.34	17.34	17.34	17.34
402	NASDAQ	UBCP	Tue, Jan 19, 1999	17.00	17.00	17.00	17.00
401	NASDAQ	UBCP	Fri, Jan 15, 1999	17.00	17.00	17.00	17.00
400	NASDAQ	UBCP	Thu, Jan 14, 1999	15.64	15.64	15.64	15.64
399	NASDAQ	UBCP	Wed, Jan 13, 1999	15.64	15.64	15.64	15.64
398	NASDAQ	UBCP	Tue, Jan 12, 1999	15.30	15.30	15.30	15.30
397	NASDAQ	UBCP	Wed, Jan 6, 1999	14.62	14.62	14.62	14.62
396	NASDAQ	UBCP	Thu, Dec 31, 1998	15.64	17.00	15.64	17.00
395	NASDAQ	UBCP	Wed, Dec 30, 1998	17.00	17.00	17.00	17.00
394	NASDAQ	UBCP	Mon, Dec 28, 1998	15.64	15.64	15.64	15.64
393	NASDAQ	UBCP	Wed, Dec 23, 1998	14.62	14.62	14.28	14.28
392	NASDAQ	UBCP	Tue, Dec 22, 1998	14.28	16.28	14.28	15.77
391	NASDAQ	UBCP	Mon, Dec 21, 1998	12.66	12.66	12.66	12.66
390	NASDAQ	UBCP	Thu, Dec 17, 1998	13.60	13.60	13.60	13.60
389	NASDAQ	UBCP	Wed, Dec 16, 1998	13.09	13.09	13.09	13.09
388	NASDAQ	UBCP	Mon, Dec 14, 1998	14.28	14.28	14.28	14.28
387	NASDAQ	UBCP	Fri, Dec 11, 1998	14.28	14.28	14.28	14.28
386	NASDAQ	UBCP	Wed, Dec 9, 1998	14.28	14.28	14.28	14.28
385	NASDAQ	UBCP	Thu, Dec 3, 1998	12.79	14.02	12.79	14.02
384	NASDAQ	UBCP	Mon, Nov 30, 1998	12.83	12.83	12.83	12.83
383	NASDAQ	UBCP	Fri, Nov 27, 1998	12.66	14.02	12.66	14.02
382	NASDAQ	UBCP	Wed, Nov 25, 1998	13.92	13.92	13.92	13.92
381	NASDAQ	UBCP	Tue, Nov 24, 1998	13.92	13.92	13.92	13.92
380	NASDAQ	UBCP	Fri, Nov 20, 1998	13.60	13.60	13.60	13.60
379	NASDAQ	UBCP	Thu, Nov 19, 1998	12.55	13.92	12.55	13.92
378	NASDAQ	UBCP	Wed, Nov 18, 1998	12.22	13.92	12.22	12.30
377	NASDAQ	UBCP	Mon, Nov 16, 1998	12.14	12.14	12.14	12.14
376	NASDAQ	UBCP	Fri, Nov 13, 1998	12.22	12.30	12.22	12.30
375	NASDAQ	UBCP	Thu, Nov 12, 1998	12.30	12.30	12.30	12.30
374	NASDAQ	UBCP	Wed, Nov 11, 1998	12.47	12.47	12.47	12.47
373	NASDAQ	UBCP	Tue, Nov 3, 1998	12.35	12.35	12.35	12.35
372	NASDAQ	UBCP	Fri, Oct 30, 1998	12.79	13.60	12.30	13.60
371	NASDAQ	UBCP	Wed, Oct 28, 1998	12.87	12.87	12.87	12.87
370	NASDAQ	UBCP	Tue, Oct 27, 1998	12.87	12.87	12.30	12.30
369	NASDAQ	UBCP	Mon, Oct 26, 1998	12.47	12.87	12.30	12.87
368	NASDAQ	UBCP	Fri, Oct 23, 1998	12.47	12.47	12.47	12.47
367	NASDAQ	UBCP	Mon, Oct 19, 1998	14.09	14.09	14.09	14.09
366	NASDAQ	UBCP	Wed, Oct 14, 1998	12.95	12.95	12.95	12.95
365	NASDAQ	UBCP	Tue, Oct 13, 1998	12.95	12.95	12.91	12.91
364	NASDAQ	UBCP	Thu, Oct 8, 1998	13.11	13.11	12.95	12.95
363	NASDAQ	UBCP	Wed, Oct 7, 1998	13.92	13.92	13.92	13.92
362	NASDAQ	UBCP	Mon, Oct 5, 1998	13.60	13.92	12.79	13.92
361	NASDAQ	UBCP	Wed, Sep 30, 1998	14.57	14.57	14.57	14.57
360	NASDAQ	UBCP	Fri, Sep 25, 1998	14.90	14.90	14.90	14.90
359	NASDAQ	UBCP	Wed, Sep 23, 1998	15.06	15.06	14.90	14.90
358	NASDAQ	UBCP	Mon, Sep 21, 1998	15.06	15.06	15.06	15.06
357	NASDAQ	UBCP	Fri, Sep 18, 1998	15.66	15.66	15.46	15.46
356	NASDAQ	UBCP	Wed, Sep 16, 1998	15.62	15.62	15.62	15.62
355	NASDAQ	UBCP	Tue, Sep 15, 1998	15.79	15.79	15.79	15.79
354	NASDAQ	UBCP	Mon, Sep 14, 1998	15.06	15.06	15.06	15.06
353	NASDAQ	UBCP	Fri, Sep 11, 1998	15.06	15.06	15.06	15.06
352	NASDAQ	UBCP	Thu, Sep 10, 1998	15.06	15.06	15.06	15.06
351	NASDAQ	UBCP	Tue, Sep 8, 1998	15.06	15.06	15.06	15.06
350	NASDAQ	UBCP	Thu, Sep 3, 1998	15.79	15.79	15.79	15.79
349	NASDAQ	UBCP	Wed, Sep 2, 1998	15.79	15.79	15.79	15.79
348	NASDAQ	UBCP	Tue, Sep 1, 1998	14.90	14.90	14.90	14.90
347	NASDAQ	UBCP	Fri, Aug 28, 1998	15.54	15.54	15.22	15.22
346	NASDAQ	UBCP	Tue, Aug 25, 1998	15.87	16.19	15.87	16.19
345	NASDAQ	UBCP	Thu, Aug 20, 1998	16.43	16.43	16.43	16.43
344	NASDAQ	UBCP	Wed, Aug 19, 1998	15.87	15.87	15.54	15.54
343	NASDAQ	UBCP	Tue, Aug 18, 1998	15.87	15.87	15.87	15.87
342	NASDAQ	UBCP	Fri, Aug 14, 1998	15.87	15.91	15.87	15.91
341	NASDAQ	UBCP	Wed, Aug 12, 1998	16.03	16.03	16.03	16.03
340	NASDAQ	UBCP	Tue, Aug 11, 1998	15.87	15.87	15.87	15.87
339	NASDAQ	UBCP	Thu, Jul 30, 1998	15.87	15.87	15.87	15.87
338	NASDAQ	UBCP	Mon, Jul 27, 1998	16.03	16.03	16.03	16.03
337	NASDAQ	UBCP	Thu, Jul 23, 1998	16.03	16.03	15.95	15.95
336	NASDAQ	UBCP	Wed, Jul 22, 1998	16.03	16.11	16.03	16.11
335	NASDAQ	UBCP	Tue, Jul 21, 1998	16.84	16.84	16.19	16.35
334	NASDAQ	UBCP	Mon, Jul 20, 1998	16.51	16.51	16.19	16.19
333	NASDAQ	UBCP	Fri, Jul 17, 1998	16.51	16.51	16.51	16.51
332	NASDAQ	UBCP	Tue, Jul 14, 1998	17.32	17.32	17.32	17.32
331	NASDAQ	UBCP	Fri, Jul 10, 1998	17.00	17.00	17.00	17.00
330	NASDAQ	UBCP	Thu, Jul 9, 1998	17.00	17.00	17.00	17.00
329	NASDAQ	UBCP	Wed, Jul 8, 1998	16.68	16.68	16.68	16.68
328	NASDAQ	UBCP	Tue, Jul 7, 1998	17.65	17.65	16.84	16.84
327	NASDAQ	UBCP	Mon, Jul 6, 1998	16.84	17.65	16.84	16.84
326	NASDAQ	UBCP	Wed, Jul 1, 1998	16.84	16.84	16.84	16.84
325	NASDAQ	UBCP	Mon, Jun 29, 1998	16.84	16.84	16.84	16.84
324	NASDAQ	UBCP	Wed, Jun 24, 1998	17.81	17.81	17.81	17.81
323	NASDAQ	UBCP	Tue, Jun 23, 1998	17.16	17.16	17.16	17.16
322	NASDAQ	UBCP	Mon, Jun 22, 1998	17.04	17.49	17.04	17.49
321	NASDAQ	UBCP	Fri, Jun 19, 1998	16.84	17.32	16.84	16.92
320	NASDAQ	UBCP	Thu, Jun 18, 1998	16.84	16.84	16.84	16.84
319	NASDAQ	UBCP	Mon, Jun 15, 1998	17.81	17.81	17.81	17.81
318	NASDAQ	UBCP	Fri, Jun 12, 1998	17.16	17.16	17.16	17.16
317	NASDAQ	UBCP	Thu, Jun 11, 1998	17.97	17.97	17.65	17.65
316	NASDAQ	UBCP	Wed, Jun 10, 1998	17.16	17.81	17.16	17.81
315	NASDAQ	UBCP	Mon, Jun 8, 1998	18.38	18.38	17.16	17.16
314	NASDAQ	UBCP	Fri, Jun 5, 1998	17.81	17.81	17.81	17.81
313	NASDAQ	UBCP	Wed, Jun 3, 1998	17.16	18.38	17.16	18.38
312	NASDAQ	UBCP	Tue, Jun 2, 1998	17.16	17.16	17.16	17.16
311	NASDAQ	UBCP	Mon, Jun 1, 1998	17.49	17.49	17.49	17.49
310	NASDAQ	UBCP	Wed, May 27, 1998	18.13	18.13	18.13	18.13
309	NASDAQ	UBCP	Fri, May 22, 1998	17.49	17.49	17.49	17.49
308	NASDAQ	UBCP	Thu, May 21, 1998	17.81	17.81	17.81	17.81
307	NASDAQ	UBCP	Wed, May 20, 1998	17.16	17.16	17.16	17.16
306	NASDAQ	UBCP	Tue, May 19, 1998	17.16	17.81	17.16	17.81
305	NASDAQ	UBCP	Mon, May 18, 1998	17.16	17.16	17.16	17.16
304	NASDAQ	UBCP	Fri, May 15, 1998	18.30	18.30	18.30	18.30
303	NASDAQ	UBCP	Tue, May 12, 1998	18.30	18.30	18.30	18.30
302	NASDAQ	UBCP	Mon, May 11, 1998	17.16	18.13	17.16	18.13
301	NASDAQ	UBCP	Wed, May 6, 1998	18.13	18.13	18.13	18.13
300	NASDAQ	UBCP	Tue, May 5, 1998	17.16	17.32	17.16	17.16
299	NASDAQ	UBCP	Mon, May 4, 1998	17.49	17.49	17.49	17.49
298	NASDAQ	UBCP	Thu, Apr 30, 1998	17.65	17.65	17.65	17.65
297	NASDAQ	UBCP	Wed, Apr 29, 1998	18.23	18.23	18.23	18.23
296	NASDAQ	UBCP	Tue, Apr 28, 1998	17.81	18.30	17.81	18.30
295	NASDAQ	UBCP	Mon, Apr 27, 1998	17.65	17.65	17.65	17.65
294	NASDAQ	UBCP	Fri, Apr 24, 1998	18.13	18.13	18.13	18.13
293	NASDAQ	UBCP	Thu, Apr 23, 1998	18.13	18.13	18.13	18.13
292	NASDAQ	UBCP	Wed, Apr 22, 1998	18.13	18.13	17.16	17.16
291	NASDAQ	UBCP	Tue, Apr 21, 1998	18.46	18.46	17.49	17.49
290	NASDAQ	UBCP	Mon, Apr 20, 1998	17.81	18.46	17.81	18.46
289	NASDAQ	UBCP	Fri, Apr 17, 1998	18.13	18.13	17.24	17.24
288	NASDAQ	UBCP	Thu, Apr 16, 1998	17.81	17.81	17.81	17.81
287	NASDAQ	UBCP	Wed, Apr 15, 1998	17.57	19.27	17.49	18.46
286	NASDAQ	UBCP	Tue, Apr 14, 1998	19.27	19.27	19.27	19.27
285	NASDAQ	UBCP	Mon, Apr 13, 1998	17.49	17.49	17.49	17.49
284	NASDAQ	UBCP	Fri, Apr 3, 1998	17.49	18.13	17.49	18.13
283	NASDAQ	UBCP	Thu, Apr 2, 1998	18.13	18.13	18.13	18.13
282	NASDAQ	UBCP	Thu, Mar 26, 1998	18.05	19.27	17.16	17.97
281	NASDAQ	UBCP	Wed, Mar 25, 1998	19.27	19.27	19.27	19.27
280	NASDAQ	UBCP	Fri, Mar 20, 1998	19.10	19.10	17.49	17.49
279	NASDAQ	UBCP	Thu, Mar 19, 1998	18.13	18.13	18.13	18.13
278	NASDAQ	UBCP	Fri, Mar 13, 1998	19.27	19.27	19.27	19.27
277	NASDAQ	UBCP	Thu, Mar 12, 1998	17.49	17.49	17.49	17.49
276	NASDAQ	UBCP	Tue, Mar 10, 1998	19.10	19.10	19.10	19.10
275	NASDAQ	UBCP	Fri, Mar 6, 1998	18.78	18.78	18.78	18.78
274	NASDAQ	UBCP	Mon, Mar 2, 1998	19.10	19.10	19.10	19.10
273	NASDAQ	UBCP	Fri, Feb 27, 1998	18.13	18.13	18.13	18.13
272	NASDAQ	UBCP	Mon, Feb 23, 1998	19.10	19.10	19.10	19.10
271	NASDAQ	UBCP	Tue, Feb 17, 1998	18.78	18.78	18.78	18.78
270	NASDAQ	UBCP	Thu, Feb 12, 1998	16.84	16.84	16.84	16.84
269	NASDAQ	UBCP	Tue, Feb 10, 1998	16.84	16.84	16.84	16.84
268	NASDAQ	UBCP	Mon, Feb 9, 1998	16.84	16.84	16.84	16.84
267	NASDAQ	UBCP	Fri, Feb 6, 1998	18.13	18.13	18.13	18.13
266	NASDAQ	UBCP	Thu, Feb 5, 1998	19.10	19.10	19.10	19.10
265	NASDAQ	UBCP	Tue, Feb 3, 1998	17.49	17.49	17.49	17.49
264	NASDAQ	UBCP	Thu, Jan 29, 1998	18.78	18.78	18.78	18.78
263	NASDAQ	UBCP	Mon, Jan 26, 1998	18.13	18.13	18.13	18.13
262	NASDAQ	UBCP	Fri, Jan 23, 1998	18.13	18.13	18.13	18.13
261	NASDAQ	UBCP	Tue, Jan 20, 1998	17.65	17.65	17.16	17.16
260	NASDAQ	UBCP	Thu, Jan 15, 1998	17.49	18.13	17.49	18.13
259	NASDAQ	UBCP	Tue, Jan 13, 1998	17.49	17.49	17.49	17.49
258	NASDAQ	UBCP	Wed, Jan 7, 1998	18.13	18.13	18.13	18.13
257	NASDAQ	UBCP	Tue, Jan 6, 1998	18.13	18.13	18.13	18.13
256	NASDAQ	UBCP	Mon, Jan 5, 1998	17.49	17.49	17.49	17.49
255	NASDAQ	UBCP	Fri, Jan 2, 1998	18.13	18.13	18.13	18.13
254	NASDAQ	UBCP	Wed, Dec 31, 1997	18.13	18.13	17.49	17.49
253	NASDAQ	UBCP	Tue, Dec 30, 1997	16.84	18.13	16.84	17.73
252	NASDAQ	UBCP	Mon, Dec 29, 1997	16.84	16.84	15.22	15.38
251	NASDAQ	UBCP	Wed, Dec 24, 1997	16.84	16.84	16.84	16.84
250	NASDAQ	UBCP	Tue, Dec 23, 1997	15.22	15.22	15.22	15.22
249	NASDAQ	UBCP	Mon, Dec 22, 1997	15.22	16.51	15.22	16.51
248	NASDAQ	UBCP	Fri, Dec 19, 1997	16.51	16.51	16.51	16.51
247	NASDAQ	UBCP	Thu, Dec 18, 1997	16.51	16.84	16.51	16.84
246	NASDAQ	UBCP	Wed, Dec 17, 1997	16.19	16.19	16.19	16.19
245	NASDAQ	UBCP	Tue, Dec 16, 1997	14.90	14.90	14.90	14.90
244	NASDAQ	UBCP	Mon, Dec 15, 1997	16.19	16.19	16.19	16.19
243	NASDAQ	UBCP	Fri, Dec 12, 1997	15.54	15.54	15.54	15.54
242	NASDAQ	UBCP	Wed, Dec 3, 1997	14.41	14.41	14.41	14.41
241	NASDAQ	UBCP	Tue, Dec 2, 1997	15.38	15.38	14.73	14.73
240	NASDAQ	UBCP	Mon, Dec 1, 1997	14.25	14.25	14.25	14.25
239	NASDAQ	UBCP	Wed, Nov 26, 1997	14.57	15.38	14.57	15.38
238	NASDAQ	UBCP	Tue, Nov 25, 1997	14.57	15.38	14.57	15.38
237	NASDAQ	UBCP	Mon, Nov 24, 1997	14.25	14.25	14.25	14.25
236	NASDAQ	UBCP	Wed, Nov 19, 1997	15.38	15.38	15.38	15.38
235	NASDAQ	UBCP	Fri, Nov 14, 1997	14.25	14.25	14.25	14.25
234	NASDAQ	UBCP	Wed, Nov 12, 1997	15.06	15.06	15.06	15.06
233	NASDAQ	UBCP	Thu, Nov 6, 1997	14.25	14.25	14.25	14.25
232	NASDAQ	UBCP	Tue, Nov 4, 1997	14.25	14.25	14.25	14.25
231	NASDAQ	UBCP	Fri, Oct 31, 1997	14.57	14.57	14.57	14.57
230	NASDAQ	UBCP	Thu, Oct 30, 1997	14.57	15.38	14.25	15.38
229	NASDAQ	UBCP	Wed, Oct 29, 1997	14.57	14.57	14.57	14.57
228	NASDAQ	UBCP	Tue, Oct 28, 1997	14.25	14.90	14.25	14.25
227	NASDAQ	UBCP	Thu, Oct 23, 1997	14.25	14.25	14.25	14.25
226	NASDAQ	UBCP	Tue, Oct 21, 1997	14.57	15.22	14.57	15.22
225	NASDAQ	UBCP	Mon, Oct 20, 1997	14.90	14.90	14.90	14.90
224	NASDAQ	UBCP	Fri, Oct 10, 1997	13.60	14.57	13.60	14.57
223	NASDAQ	UBCP	Thu, Oct 9, 1997	14.09	14.41	14.09	14.09
222	NASDAQ	UBCP	Wed, Oct 8, 1997	13.92	13.92	13.92	13.92
221	NASDAQ	UBCP	Mon, Oct 6, 1997	13.92	13.92	13.92	13.92
220	NASDAQ	UBCP	Thu, Oct 2, 1997	13.28	13.28	13.28	13.28
219	NASDAQ	UBCP	Wed, Oct 1, 1997	13.92	13.92	13.92	13.92
218	NASDAQ	UBCP	Tue, Sep 30, 1997	13.60	13.92	12.95	13.92
217	NASDAQ	UBCP	Mon, Sep 29, 1997	13.28	13.60	12.87	13.60
216	NASDAQ	UBCP	Fri, Sep 26, 1997	12.47	12.79	12.47	12.79
215	NASDAQ	UBCP	Thu, Sep 25, 1997	12.47	12.47	12.47	12.47
214	NASDAQ	UBCP	Wed, Sep 24, 1997	11.98	12.47	11.98	12.47
213	NASDAQ	UBCP	Tue, Sep 23, 1997	12.47	12.47	11.98	12.47
212	NASDAQ	UBCP	Mon, Sep 22, 1997	11.98	12.47	11.98	12.47
211	NASDAQ	UBCP	Thu, Sep 18, 1997	11.98	11.98	11.98	11.98
210	NASDAQ	UBCP	Wed, Sep 17, 1997	12.30	12.30	12.30	12.30
209	NASDAQ	UBCP	Thu, Sep 11, 1997	12.30	12.47	12.14	12.47
208	NASDAQ	UBCP	Wed, Sep 10, 1997	11.98	12.06	11.98	12.06
207	NASDAQ	UBCP	Tue, Sep 9, 1997	11.82	11.82	11.82	11.82
206	NASDAQ	UBCP	Wed, Sep 3, 1997	12.30	12.30	12.30	12.30
205	NASDAQ	UBCP	Tue, Sep 2, 1997	12.47	12.47	11.82	11.82
204	NASDAQ	UBCP	Fri, Aug 29, 1997	12.30	12.63	11.82	11.82
203	NASDAQ	UBCP	Thu, Aug 28, 1997	11.82	12.14	11.82	12.14
202	NASDAQ	UBCP	Wed, Aug 27, 1997	11.92	11.92	11.92	11.92
201	NASDAQ	UBCP	Tue, Aug 26, 1997	11.92	11.92	11.92	11.92
200	NASDAQ	UBCP	Mon, Aug 25, 1997	11.92	11.92	11.92	11.92
199	NASDAQ	UBCP	Thu, Aug 21, 1997	11.92	11.92	11.77	11.77
198	NASDAQ	UBCP	Wed, Aug 20, 1997	11.77	11.92	11.77	11.92
197	NASDAQ	UBCP	Tue, Aug 19, 1997	11.33	11.33	11.33	11.33
196	NASDAQ	UBCP	Mon, Aug 18, 1997	11.63	11.63	11.63	11.63
195	NASDAQ	UBCP	Fri, Aug 15, 1997	11.19	11.19	11.19	11.19
194	NASDAQ	UBCP	Tue, Aug 12, 1997	11.19	11.19	11.19	11.19
193	NASDAQ	UBCP	Mon, Aug 11, 1997	11.19	11.33	11.04	11.19
192	NASDAQ	UBCP	Fri, Aug 8, 1997	10.45	10.52	10.45	10.52
191	NASDAQ	UBCP	Wed, Aug 6, 1997	10.45	10.45	10.45	10.45
190	NASDAQ	UBCP	Thu, Jul 31, 1997	11.19	11.19	11.19	11.19
189	NASDAQ	UBCP	Wed, Jul 30, 1997	11.19	11.19	11.19	11.19
188	NASDAQ	UBCP	Tue, Jul 29, 1997	10.45	11.19	10.45	11.19
187	NASDAQ	UBCP	Fri, Jul 18, 1997	10.74	10.74	10.74	10.74
186	NASDAQ	UBCP	Thu, Jul 17, 1997	10.67	10.89	10.45	10.89
185	NASDAQ	UBCP	Tue, Jul 15, 1997	10.45	10.45	10.45	10.45
184	NASDAQ	UBCP	Mon, Jul 7, 1997	10.89	10.89	10.89	10.89
183	NASDAQ	UBCP	Wed, Jul 2, 1997	10.89	10.89	10.89	10.89
182	NASDAQ	UBCP	Tue, Jul 1, 1997	10.30	10.45	10.30	10.45
181	NASDAQ	UBCP	Thu, Jun 26, 1997	10.60	10.60	10.60	10.60
180	NASDAQ	UBCP	Tue, Jun 24, 1997	10.60	10.60	10.43	10.43
179	NASDAQ	UBCP	Mon, Jun 23, 1997	10.45	10.60	10.45	10.60
178	NASDAQ	UBCP	Fri, Jun 20, 1997	10.30	10.30	10.30	10.30
177	NASDAQ	UBCP	Wed, Jun 18, 1997	10.01	10.38	10.01	10.38
176	NASDAQ	UBCP	Tue, Jun 17, 1997	10.01	10.01	10.01	10.01
175	NASDAQ	UBCP	Fri, Jun 13, 1997	10.30	10.30	10.30	10.30
174	NASDAQ	UBCP	Thu, Jun 12, 1997	10.45	10.45	10.30	10.30
173	NASDAQ	UBCP	Wed, Jun 11, 1997	10.01	10.52	10.01	10.01
172	NASDAQ	UBCP	Tue, Jun 10, 1997	10.01	10.01	10.01	10.01
171	NASDAQ	UBCP	Mon, Jun 9, 1997	10.89	10.89	10.67	10.67
170	NASDAQ	UBCP	Fri, Jun 6, 1997	10.67	10.67	10.67	10.67
169	NASDAQ	UBCP	Thu, Jun 5, 1997	10.85	10.85	10.85	10.85
168	NASDAQ	UBCP	Wed, Jun 4, 1997	10.89	10.89	10.60	10.60
167	NASDAQ	UBCP	Mon, Jun 2, 1997	10.60	10.60	10.60	10.60
166	NASDAQ	UBCP	Thu, May 29, 1997	10.74	10.74	10.74	10.74
165	NASDAQ	UBCP	Wed, May 28, 1997	10.60	10.60	10.60	10.60
164	NASDAQ	UBCP	Tue, May 27, 1997	10.01	10.01	10.01	10.01
163	NASDAQ	UBCP	Fri, May 23, 1997	10.74	10.74	10.74	10.74
162	NASDAQ	UBCP	Thu, May 22, 1997	10.01	10.01	10.01	10.01
161	NASDAQ	UBCP	Tue, May 20, 1997	10.74	10.74	10.74	10.74
160	NASDAQ	UBCP	Mon, May 19, 1997	10.30	10.60	10.16	10.60
159	NASDAQ	UBCP	Tue, May 13, 1997	10.74	10.74	10.74	10.74
158	NASDAQ	UBCP	Mon, May 5, 1997	10.60	10.60	10.30	10.30
157	NASDAQ	UBCP	Fri, May 2, 1997	11.33	11.33	11.04	11.04
156	NASDAQ	UBCP	Wed, Apr 30, 1997	10.30	10.30	10.30	10.30
155	NASDAQ	UBCP	Tue, Apr 29, 1997	10.74	10.74	10.74	10.74
154	NASDAQ	UBCP	Mon, Apr 21, 1997	10.30	10.30	10.30	10.30
153	NASDAQ	UBCP	Wed, Apr 9, 1997	10.60	10.74	10.60	10.67
152	NASDAQ	UBCP	Tue, Apr 8, 1997	10.45	10.45	10.45	10.45
151	NASDAQ	UBCP	Fri, Apr 4, 1997	10.60	10.60	10.60	10.60
150	NASDAQ	UBCP	Thu, Apr 3, 1997	10.89	10.89	10.89	10.89
149	NASDAQ	UBCP	Wed, Apr 2, 1997	10.89	11.11	10.89	11.11
148	NASDAQ	UBCP	Tue, Apr 1, 1997	11.77	11.77	11.19	11.33
147	NASDAQ	UBCP	Mon, Mar 31, 1997	12.07	12.07	12.07	12.07
146	NASDAQ	UBCP	Thu, Mar 27, 1997	12.07	12.07	12.07	12.07
145	NASDAQ	UBCP	Wed, Mar 26, 1997	12.00	12.07	12.00	12.07
144	NASDAQ	UBCP	Tue, Mar 25, 1997	11.48	12.07	11.48	12.07
143	NASDAQ	UBCP	Mon, Mar 24, 1997	11.48	11.85	11.48	11.77
142	NASDAQ	UBCP	Fri, Mar 21, 1997	12.03	12.03	12.03	12.03
141	NASDAQ	UBCP	Thu, Mar 13, 1997	11.48	12.14	11.48	12.14
140	NASDAQ	UBCP	Mon, Mar 10, 1997	11.77	12.22	11.77	12.22
139	NASDAQ	UBCP	Tue, Mar 4, 1997	12.36	12.36	12.36	12.36
138	NASDAQ	UBCP	Thu, Feb 27, 1997	12.36	12.36	12.36	12.36
137	NASDAQ	UBCP	Wed, Feb 26, 1997	11.77	11.77	11.77	11.77
136	NASDAQ	UBCP	Fri, Feb 21, 1997	11.77	12.07	11.77	12.07
135	NASDAQ	UBCP	Thu, Feb 20, 1997	12.14	12.14	12.14	12.14
134	NASDAQ	UBCP	Fri, Feb 14, 1997	12.36	12.36	12.36	12.36
133	NASDAQ	UBCP	Wed, Feb 12, 1997	12.66	12.66	12.66	12.66
132	NASDAQ	UBCP	Thu, Feb 6, 1997	11.77	12.66	11.77	12.61
131	NASDAQ	UBCP	Wed, Feb 5, 1997	12.66	12.66	12.19	12.19
130	NASDAQ	UBCP	Thu, Jan 30, 1997	11.77	11.77	11.77	11.77
129	NASDAQ	UBCP	Wed, Jan 29, 1997	11.77	12.81	11.77	12.81
128	NASDAQ	UBCP	Mon, Jan 27, 1997	11.77	11.77	11.77	11.77
127	NASDAQ	UBCP	Fri, Jan 24, 1997	12.81	12.81	12.81	12.81
126	NASDAQ	UBCP	Tue, Jan 21, 1997	11.77	11.77	11.77	11.77
125	NASDAQ	UBCP	Wed, Jan 8, 1997	11.77	11.77	11.77	11.77
124	NASDAQ	UBCP	Tue, Jan 7, 1997	11.77	11.77	11.77	11.77
123	NASDAQ	UBCP	Mon, Jan 6, 1997	11.77	12.62	11.77	12.62
122	NASDAQ	UBCP	Mon, Dec 30, 1996	12.81	12.81	12.81	12.81
121	NASDAQ	UBCP	Fri, Dec 27, 1996	12.81	12.81	12.81	12.81
120	NASDAQ	UBCP	Mon, Dec 23, 1996	11.77	12.66	11.77	12.66
119	NASDAQ	UBCP	Fri, Dec 20, 1996	12.07	12.18	11.48	12.18
118	NASDAQ	UBCP	Thu, Dec 19, 1996	11.48	11.48	11.48	11.48
117	NASDAQ	UBCP	Mon, Dec 9, 1996	10.60	10.60	10.60	10.60
116	NASDAQ	UBCP	Mon, Dec 2, 1996	11.48	11.48	11.48	11.48
115	NASDAQ	UBCP	Wed, Nov 20, 1996	11.04	11.04	11.04	11.04
114	NASDAQ	UBCP	Tue, Nov 19, 1996	10.60	10.60	10.45	10.45
113	NASDAQ	UBCP	Wed, Nov 13, 1996	11.19	11.19	11.19	11.19
112	NASDAQ	UBCP	Wed, Nov 6, 1996	10.89	10.89	10.89	10.89
111	NASDAQ	UBCP	Tue, Nov 5, 1996	10.30	10.30	10.30	10.30
110	NASDAQ	UBCP	Wed, Oct 30, 1996	10.90	10.90	10.30	10.30
109	NASDAQ	UBCP	Tue, Oct 29, 1996	10.30	10.89	10.30	10.89
108	NASDAQ	UBCP	Tue, Oct 22, 1996	10.30	10.30	10.30	10.30
107	NASDAQ	UBCP	Wed, Oct 9, 1996	10.30	10.74	10.30	10.74
106	NASDAQ	UBCP	Mon, Oct 7, 1996	10.30	10.30	10.30	10.30
105	NASDAQ	UBCP	Tue, Oct 1, 1996	10.30	10.30	10.30	10.30
104	NASDAQ	UBCP	Fri, Sep 27, 1996	10.30	10.74	10.30	10.74
103	NASDAQ	UBCP	Wed, Sep 25, 1996	10.60	10.60	10.60	10.60
102	NASDAQ	UBCP	Mon, Sep 23, 1996	10.60	10.60	10.60	10.60
101	NASDAQ	UBCP	Wed, Sep 18, 1996	9.94	9.94	9.94	9.94
100	NASDAQ	UBCP	Mon, Sep 16, 1996	10.30	10.60	10.30	10.60
99	NASDAQ	UBCP	Fri, Sep 13, 1996	10.01	10.30	10.01	10.30
98	NASDAQ	UBCP	Mon, Sep 9, 1996	10.01	10.01	10.01	10.01
97	NASDAQ	UBCP	Mon, Aug 26, 1996	10.01	10.01	10.01	10.01
96	NASDAQ	UBCP	Fri, Aug 23, 1996	9.42	10.01	9.42	10.01
95	NASDAQ	UBCP	Thu, Aug 22, 1996	9.86	9.86	9.42	9.42
94	NASDAQ	UBCP	Thu, Aug 15, 1996	9.71	9.71	9.71	9.71
93	NASDAQ	UBCP	Tue, Aug 13, 1996	9.42	9.86	9.42	9.86
92	NASDAQ	UBCP	Thu, Aug 8, 1996	9.42	9.42	9.42	9.42
91	NASDAQ	UBCP	Wed, Aug 7, 1996	9.42	9.86	9.42	9.86
90	NASDAQ	UBCP	Tue, Jul 23, 1996	9.42	9.42	9.42	9.42
89	NASDAQ	UBCP	Mon, Jul 22, 1996	9.42	9.86	9.42	9.86
88	NASDAQ	UBCP	Thu, Jul 18, 1996	9.42	9.42	9.42	9.42
87	NASDAQ	UBCP	Tue, Jul 16, 1996	9.42	9.42	9.42	9.42
86	NASDAQ	UBCP	Mon, Jul 15, 1996	9.42	9.86	9.42	9.86
85	NASDAQ	UBCP	Fri, Jul 12, 1996	9.42	9.86	9.42	9.86
84	NASDAQ	UBCP	Thu, Jul 11, 1996	9.42	9.86	9.42	9.86
83	NASDAQ	UBCP	Wed, Jul 3, 1996	9.27	9.27	9.27	9.27
82	NASDAQ	UBCP	Fri, Jun 28, 1996	9.13	9.13	9.13	9.13
81	NASDAQ	UBCP	Tue, Jun 25, 1996	9.86	9.86	9.86	9.86
80	NASDAQ	UBCP	Fri, Jun 21, 1996	9.13	9.57	9.02	9.46
79	NASDAQ	UBCP	Thu, Jun 20, 1996	9.57	9.57	9.13	9.13
78	NASDAQ	UBCP	Wed, Jun 19, 1996	8.68	8.68	8.68	8.68
77	NASDAQ	UBCP	Tue, Jun 18, 1996	9.26	9.57	9.05	9.05
76	NASDAQ	UBCP	Mon, Jun 17, 1996	9.42	9.42	9.42	9.42
75	NASDAQ	UBCP	Thu, Jun 6, 1996	8.61	9.02	8.61	9.02
74	NASDAQ	UBCP	Wed, Jun 5, 1996	8.98	8.98	8.98	8.98
73	NASDAQ	UBCP	Wed, May 29, 1996	8.39	8.39	8.39	8.39
72	NASDAQ	UBCP	Tue, May 21, 1996	8.54	8.54	8.54	8.54
71	NASDAQ	UBCP	Mon, May 20, 1996	8.68	8.68	8.54	8.68
70	NASDAQ	UBCP	Fri, May 17, 1996	8.68	8.68	8.68	8.68
69	NASDAQ	UBCP	Thu, May 16, 1996	8.24	8.24	8.24	8.24
68	NASDAQ	UBCP	Wed, May 15, 1996	8.68	8.68	8.68	8.68
67	NASDAQ	UBCP	Tue, May 14, 1996	8.54	8.68	8.54	8.61
66	NASDAQ	UBCP	Mon, May 13, 1996	8.54	8.54	8.54	8.54
65	NASDAQ	UBCP	Thu, May 9, 1996	8.54	8.54	8.32	8.54
64	NASDAQ	UBCP	Wed, May 8, 1996	8.54	8.54	8.32	8.54
63	NASDAQ	UBCP	Tue, May 7, 1996	8.54	8.54	8.17	8.46
62	NASDAQ	UBCP	Mon, May 6, 1996	8.54	8.54	8.54	8.54
61	NASDAQ	UBCP	Thu, May 2, 1996	8.10	8.54	8.10	8.54
60	NASDAQ	UBCP	Tue, Apr 30, 1996	8.10	8.54	8.10	8.54
59	NASDAQ	UBCP	Mon, Apr 29, 1996	8.54	8.54	8.47	8.47
58	NASDAQ	UBCP	Fri, Apr 26, 1996	8.54	8.54	8.54	8.54
57	NASDAQ	UBCP	Thu, Apr 25, 1996	8.54	8.54	8.54	8.54
56	NASDAQ	UBCP	Wed, Apr 24, 1996	8.46	8.46	8.46	8.46
55	NASDAQ	UBCP	Tue, Apr 23, 1996	8.54	8.54	8.54	8.54
54	NASDAQ	UBCP	Mon, Apr 22, 1996	8.54	8.54	8.32	8.39
53	NASDAQ	UBCP	Fri, Apr 19, 1996	8.54	8.54	8.32	8.54
52	NASDAQ	UBCP	Thu, Apr 18, 1996	8.24	8.54	7.95	8.54
51	NASDAQ	UBCP	Tue, Apr 16, 1996	8.54	8.54	8.54	8.54
50	NASDAQ	UBCP	Mon, Apr 15, 1996	8.54	8.54	8.54	8.54
49	NASDAQ	UBCP	Tue, Apr 9, 1996	8.83	8.83	8.39	8.39
48	NASDAQ	UBCP	Thu, Apr 4, 1996	8.39	8.39	8.39	8.39
47	NASDAQ	UBCP	Tue, Apr 2, 1996	8.85	8.85	8.39	8.68
46	NASDAQ	UBCP	Mon, Apr 1, 1996	8.90	8.90	8.39	8.39
45	NASDAQ	UBCP	Thu, Mar 28, 1996	8.68	8.90	8.68	8.90
44	NASDAQ	UBCP	Wed, Mar 27, 1996	8.83	8.83	8.68	8.68
43	NASDAQ	UBCP	Tue, Mar 26, 1996	8.90	8.90	8.83	8.83
42	NASDAQ	UBCP	Mon, Mar 25, 1996	8.39	8.39	8.39	8.39
41	NASDAQ	UBCP	Fri, Mar 22, 1996	8.90	8.90	8.39	8.68
40	NASDAQ	UBCP	Thu, Mar 21, 1996	8.90	8.90	8.90	8.90
39	NASDAQ	UBCP	Wed, Mar 20, 1996	8.39	8.39	8.39	8.39
38	NASDAQ	UBCP	Thu, Feb 29, 1996	8.54	8.54	8.54	8.54
37	NASDAQ	UBCP	Tue, Feb 20, 1996	8.39	8.39	8.39	8.39
36	NASDAQ	UBCP	Fri, Feb 16, 1996	8.68	8.68	8.68	8.68
35	NASDAQ	UBCP	Thu, Feb 15, 1996	8.68	8.68	8.24	8.68
34	NASDAQ	UBCP	Wed, Feb 14, 1996	8.68	8.68	8.24	8.24
33	NASDAQ	UBCP	Tue, Feb 13, 1996	8.24	8.24	8.24	8.24
32	NASDAQ	UBCP	Mon, Feb 12, 1996	8.83	8.83	8.83	8.83
31	NASDAQ	UBCP	Tue, Feb 6, 1996	7.95	7.95	7.95	7.95
30	NASDAQ	UBCP	Tue, Jan 23, 1996	7.36	7.80	7.36	7.80
29	NASDAQ	UBCP	Wed, Jan 10, 1996	7.36	7.36	7.36	7.36
28	NASDAQ	UBCP	Tue, Jan 9, 1996	7.80	7.80	7.65	7.80
27	NASDAQ	UBCP	Tue, Jan 2, 1996	7.51	8.24	7.36	8.24
26	NASDAQ	UBCP	Fri, Dec 29, 1995	8.24	8.24	8.24	8.24
25	NASDAQ	UBCP	Fri, Dec 22, 1995	8.24	8.24	8.24	8.24
24	NASDAQ	UBCP	Thu, Dec 21, 1995	8.24	8.24	8.24	8.24
23	NASDAQ	UBCP	Tue, Dec 19, 1995	8.39	8.39	8.39	8.39
22	NASDAQ	UBCP	Mon, Dec 18, 1995	7.36	8.54	7.36	8.54
21	NASDAQ	UBCP	Fri, Dec 15, 1995	7.65	7.65	7.65	7.65
20	NASDAQ	UBCP	Tue, Dec 12, 1995	7.65	7.65	7.65	7.65
19	NASDAQ	UBCP	Mon, Dec 11, 1995	8.83	8.83	8.83	8.83
18	NASDAQ	UBCP	Thu, Nov 30, 1995	9.71	9.71	9.71	9.71
17	NASDAQ	UBCP	Tue, Nov 21, 1995	7.65	7.65	7.65	7.65
16	NASDAQ	UBCP	Thu, Nov 16, 1995	8.83	8.83	8.83	8.83
15	NASDAQ	UBCP	Tue, Nov 14, 1995	8.04	8.04	8.04	8.04
14	NASDAQ	UBCP	Mon, Nov 13, 1995	8.83	8.83	8.83	8.83
13	NASDAQ	UBCP	Thu, Nov 9, 1995	8.24	8.24	8.24	8.24
12	NASDAQ	UBCP	Mon, Nov 6, 1995	9.13	9.13	9.13	9.13
11	NASDAQ	UBCP	Thu, Nov 2, 1995	9.13	9.13	9.13	9.13
10	NASDAQ	UBCP	Mon, Oct 30, 1995	8.83	8.83	8.83	8.83
9	NASDAQ	UBCP	Wed, Oct 25, 1995	8.98	8.98	8.83	8.83
8	NASDAQ	UBCP	Fri, Oct 20, 1995	10.74	10.74	10.74	10.74
7	NASDAQ	UBCP	Mon, Oct 16, 1995	10.74	10.74	10.74	10.74
6	NASDAQ	UBCP	Fri, Oct 6, 1995	9.71	9.71	8.83	8.83
5	NASDAQ	UBCP	Thu, Sep 28, 1995	9.71	9.71	9.71	9.71
4	NASDAQ	UBCP	Fri, Sep 22, 1995	9.71	9.71	9.71	9.71
3	NASDAQ	UBCP	Wed, Sep 6, 1995	9.54	9.54	8.83	8.83
2	NASDAQ	UBCP	Tue, Aug 29, 1995	8.83	8.83	8.83	8.83
1	NASDAQ	UBCP	Mon, Aug 28, 1995	8.83	8.83	8.83	8.83
#	Exchange	Symbol	Date	Open	High	Low	Close

United Bancorp Inc NASDAQ:UBCP 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