United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.821	2.833	2.750	2.797	15,754	-0.04(-1.47%)
Apr 29, 2010	2.833	2.869	2.833	2.839	4,529	-0.03(-1.04%)
Apr 28, 2010	2.869	2.875	2.797	2.869	3,953	-0.02(-0.82%)
Apr 27, 2010	2.893	2.982	2.803	2.893	8,133	+0.04(+1.25%)
Apr 26, 2010	2.958	2.958	2.857	2.857	3,335	+0.05(+1.91%)
Apr 23, 2010	2.775	2.976	2.744	2.803	31,886	+0.01(+0.21%)
Apr 22, 2010	2.815	2.845	2.750	2.797	6,053	-0.05(-1.67%)
Apr 21, 2010	2.779	2.893	2.779	2.845	39,566	+0.05(+1.70%)
Apr 20, 2010	2.797	2.830	2.797	2.797	5,888	-0.02(-0.84%)
Apr 19, 2010	2.893	2.893	2.821	2.821	2,520	+0.02(+0.85%)
Apr 16, 2010	2.779	2.946	2.779	2.797	2,090	+0.00(+0.00%)
Apr 15, 2010	2.774	2.946	2.774	2.797	19,542	-0.01(-0.21%)
Apr 14, 2010	2.803	2.803	2.768	2.803	18,036	+0.04(+1.29%)
Apr 13, 2010	2.857	2.910	2.696	2.768	11,208	-0.02(-0.64%)
Apr 12, 2010	2.881	2.916	2.619	2.785	32,126	+0.05(+1.96%)
Apr 09, 2010	2.916	2.916	2.720	2.732	18,717	+0.00(+0.00%)
Apr 08, 2010	2.833	2.833	2.708	2.732	2,520	+0.02(+0.88%)
Apr 07, 2010	2.857	2.875	2.708	2.708	22,215	-0.03(-1.17%)
Apr 06, 2010	2.687	2.876	2.675	2.740	14,344	+0.09(+3.33%)
Apr 05, 2010	2.905	2.994	2.652	2.652	46,115	-0.02(-0.66%)