Univest Corp of Penn (NQ: UVSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.69	13.48	12.69	13.26	82,781	+0.30(+2.33%)
May 29, 2008	12.49	12.95	12.45	12.95	17,880	+0.45(+3.58%)
May 28, 2008	12.55	12.65	12.43	12.51	22,979	+0.09(+0.74%)
May 27, 2008	12.41	12.54	12.03	12.41	29,654	+0.29(+2.36%)
May 26, 2008	12.40	12.40	11.91	12.13	10,264	+0.00(+0.00%)
May 23, 2008	12.40	12.40	11.91	12.13	10,264	-0.30(-2.43%)
May 22, 2008	12.15	12.66	11.89	12.43	19,601	+0.35(+2.90%)
May 21, 2008	12.10	12.55	11.80	12.08	24,967	+0.02(+0.18%)
May 20, 2008	12.50	13.01	11.63	12.06	45,330	-0.52(-4.16%)
May 19, 2008	12.70	12.75	12.44	12.58	69,336	-0.15(-1.19%)
May 16, 2008	13.19	13.21	12.66	12.73	38,442	-0.37(-2.80%)
May 15, 2008	13.04	13.33	12.93	13.10	10,786	+0.03(+0.25%)
May 14, 2008	13.09	13.55	13.01	13.07	18,875	-0.02(-0.17%)
May 13, 2008	13.14	13.35	12.98	13.09	15,498	-0.01(-0.04%)
May 12, 2008	12.97	13.13	12.71	13.09	32,809	+0.16(+1.25%)
May 09, 2008	12.70	13.15	12.55	12.93	10,416	+0.12(+0.97%)
May 08, 2008	13.07	13.26	12.68	12.81	35,703	+0.09(+0.68%)
May 07, 2008	14.10	14.10	12.71	12.72	54,540	-1.74(-12.02%)
May 06, 2008	13.66	14.53	13.66	14.46	13,473	+0.71(+5.18%)
May 05, 2008	14.26	14.89	13.75	13.75	20,533	-0.63(-4.39%)
May 02, 2008	15.19	15.19	14.04	14.38	27,509	-0.60(-4.03%)
May 01, 2008	13.76	15.42	13.76	14.98	28,515	+1.15(+8.35%)
Apr 30, 2008	14.66	14.90	13.58	13.83	21,810	-0.76(-5.18%)
Apr 29, 2008	14.70	14.90	14.58	14.58	8,589	-0.09(-0.59%)
Apr 28, 2008	15.32	15.32	14.47	14.67	12,257	-0.70(-4.56%)
Apr 25, 2008	14.66	15.37	14.17	15.37	18,332	+0.74(+5.09%)
Apr 24, 2008	14.47	15.37	13.19	14.63	24,906	+1.07(+7.93%)
Apr 23, 2008	14.26	14.78	13.42	13.55	20,570	-0.64(-4.52%)
Apr 22, 2008	14.91	15.22	14.09	14.20	35,049	-0.88(-5.84%)
Apr 21, 2008	15.12	15.41	14.94	15.08	13,893	-0.20(-1.31%)
Apr 18, 2008	15.02	16.13	14.93	15.27	79,087	+0.57(+3.85%)
Apr 17, 2008	15.08	15.08	14.64	14.71	20,817	-0.41(-2.71%)
Apr 16, 2008	13.57	15.12	13.57	15.12	29,108	+1.71(+12.72%)
Apr 15, 2008	13.26	13.56	12.99	13.41	19,577	+0.27(+2.05%)
Apr 14, 2008	13.40	13.40	13.01	13.14	48,945	-0.38(-2.79%)
Apr 11, 2008	14.19	14.70	13.49	13.52	37,045	-1.12(-7.67%)
Apr 10, 2008	14.55	15.03	14.14	14.64	19,351	+0.12(+0.85%)
Apr 09, 2008	14.79	14.79	14.20	14.52	30,151	-0.39(-2.61%)
Apr 08, 2008	14.40	15.03	14.40	14.91	3,538	+0.36(+2.49%)
Apr 07, 2008	14.64	14.75	14.28	14.55	13,721	+0.10(+0.71%)
Apr 04, 2008	14.63	14.95	14.09	14.44	23,635	-0.11(-0.78%)
Apr 03, 2008	14.68	14.84	14.43	14.56	14,888	-0.31(-2.07%)
Apr 02, 2008	14.52	15.11	14.41	14.86	44,055	+0.29(+2.00%)
Apr 01, 2008	13.89	14.57	13.89	14.57	38,953	+0.44(+3.09%)
Mar 31, 2008	14.29	14.29	13.66	14.14	82,412	-0.15(-1.06%)
Mar 28, 2008	14.10	14.30	13.77	14.29	31,740	+0.20(+1.42%)
Mar 27, 2008	14.57	14.57	13.88	14.09	55,409	-0.42(-2.87%)
Mar 26, 2008	13.96	14.54	13.80	14.50	72,530	+0.44(+3.11%)
Mar 25, 2008	13.83	14.13	13.50	14.07	125,733	+0.23(+1.68%)
Mar 24, 2008	13.49	14.03	13.40	13.83	83,404	+0.31(+2.27%)
Mar 21, 2008	13.31	13.53	13.14	13.53	308,815	+0.00(+0.00%)
Mar 20, 2008	13.31	13.53	13.14	13.53	308,815	+0.51(+3.90%)
Mar 19, 2008	12.68	13.45	12.51	13.02	114,839	+0.46(+3.65%)
Mar 18, 2008	11.73	12.56	11.60	12.56	47,765	+1.12(+9.82%)
Mar 17, 2008	10.94	11.74	10.93	11.44	19,412	+0.16(+1.44%)
Mar 14, 2008	11.55	11.74	11.25	11.28	17,184	-0.15(-1.32%)
Mar 13, 2008	11.35	11.63	11.07	11.43	30,047	-0.08(-0.70%)
Mar 12, 2008	11.82	11.82	11.51	11.51	32,365	-0.22(-1.89%)
Mar 11, 2008	10.88	11.85	10.82	11.73	54,792	+1.19(+11.32%)
Mar 10, 2008	10.65	10.91	10.48	10.54	26,766	-0.10(-0.96%)
Mar 07, 2008	10.36	11.01	10.36	10.64	36,150	+0.24(+2.28%)
Mar 06, 2008	10.90	10.99	10.30	10.40	32,028	-0.56(-5.12%)
Mar 05, 2008	11.23	11.32	10.83	10.96	52,730	-0.21(-1.84%)
Mar 04, 2008	11.05	11.34	10.94	11.17	24,281	-0.03(-0.24%)