United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.857	2.857	2.690	2.827	4,654	-0.03(-1.04%)
May 27, 2010	2.922	2.922	2.857	2.857	672	-0.10(-3.23%)
May 26, 2010	2.851	2.952	2.827	2.952	12,772	+0.12(+4.20%)
May 25, 2010	2.530	2.833	2.530	2.833	16,127	+0.16(+6.01%)
May 24, 2010	2.857	2.910	2.333	2.672	80,427	-0.21(-7.23%)
May 21, 2010	2.785	3.125	2.785	2.881	20,482	+0.08(+2.98%)
May 20, 2010	2.738	2.821	2.738	2.797	27,902	+0.00(+0.00%)
May 19, 2010	2.797	2.797	2.797	2.797	1,115	+0.01(+0.21%)
May 18, 2010	2.714	2.857	2.714	2.791	4,832	-0.01(-0.42%)
May 17, 2010	2.708	2.857	2.708	2.803	11,583	+0.01(+0.21%)
May 14, 2010	2.768	2.803	2.768	2.797	1,070	+0.00(+0.00%)
May 13, 2010	2.797	2.797	2.797	2.797	336	+0.02(+0.64%)
May 12, 2010	2.744	2.821	2.738	2.779	2,985	-0.06(-2.10%)
May 11, 2010	2.779	2.839	2.774	2.839	1,523	-0.04(-1.55%)
May 10, 2010	2.887	2.887	2.797	2.884	865	+0.06(+2.21%)
May 07, 2010	2.958	2.958	2.821	2.821	1,824	-0.01(-0.21%)
May 06, 2010	2.988	2.988	2.827	2.827	1,344	-0.03(-1.04%)
May 05, 2010	2.774	2.857	2.768	2.857	3,298	-0.04(-1.44%)
May 04, 2010	2.869	2.970	2.851	2.899	5,431	-0.06(-2.01%)