Historical Prices for Union Bankshares Cp (UBSH)

Symbol:

Historical Data for Union Bankshares Corp. (UBSH)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	23.00	25.50	23.00	23.95	25,634	0.94	4.09%
10/3/08	23.96	25.00	23.01	23.01	16,150	-1.10	-4.56%
10/2/08	23.50	24.65	23.18	24.11	21,409	0.43	1.82%
10/1/08	25.4499	25.45	23.00	23.68	11,506	-0.32	-1.33%
9/30/08	24.13	24.25	23.46	24.00	46,052	–	–
9/29/08	24.40	26.50	23.87	24.00	36,373	-1.48	-5.81%
9/26/08	25.25	25.50	24.92	25.48	27,672	-0.02	-0.08%
9/25/08	24.86	25.99	24.86	25.50	19,382	0.82	3.32%
9/24/08	26.14	26.14	24.49	24.68	43,326	-0.19	-0.76%
9/23/08	25.50	26.25	24.25	24.87	30,206	-1.03	-3.98%
9/22/08	28.00	28.00	25.50	25.90	57,447	-3.30	-11.30%
9/19/08	28.47	29.20	24.61	29.20	242,401	5.07	21.01%
9/18/08	23.69	24.38	22.52	24.13	104,504	0.93	4.01%
9/17/08	23.35	24.00	21.87	23.20	35,214	-0.90	-3.73%
9/16/08	21.10	24.14	20.76	24.10	57,409	2.04	9.25%
9/15/08	23.48	24.45	21.92	22.06	46,816	-1.63	-6.88%
9/12/08	23.25	23.75	22.55	23.69	27,218	0.64	2.78%
9/11/08	22.17	23.4344	22.12	23.05	19,176	0.09	0.39%
9/10/08	22.35	23.40	22.00	22.96	34,329	1.32	6.10%
9/9/08	22.50	23.00	21.63	21.64	29,938	-0.76	-3.39%
9/8/08	21.89	22.50	21.56	22.40	52,075	0.69	3.18%
9/5/08	21.72	22.46	21.56	21.71	6,204	-0.31	-1.41%
9/4/08	22.21	22.76	21.69	22.02	10,498	-0.55	-2.44%
9/3/08	22.20	22.78	22.09	22.57	20,659	0.30	1.35%
9/2/08	22.57	22.62	21.92	22.27	21,860	-0.44	-1.94%
8/29/08	22.97	23.17	22.40	22.71	21,529	-0.46	-1.99%
8/28/08	22.62	23.45	21.60	23.17	19,867	0.78	3.48%
8/27/08	22.02	23.44	22.02	22.39	29,658	0.39	1.77%
8/26/08	21.92	22.95	21.80	22.00	14,824	0.10	0.46%
8/25/08	22.68	23.78	21.49	21.90	14,457	-0.97	-4.24%
8/22/08	22.17	22.88	21.71	22.87	13,270	1.02	4.67%
8/21/08	20.95	22.11	20.29	21.85	23,883	0.55	2.58%
8/20/08	22.01	22.09	20.11	21.30	32,100	-0.64	-2.92%
8/19/08	22.07	22.50	21.40	21.94	28,947	-0.47	-2.10%
8/18/08	23.13	23.14	22.02	22.41	21,797	-0.80	-3.45%
8/15/08	24.76	24.80	22.80	23.21	37,283	-1.18	-4.84%
8/14/08	24.13	24.51	23.39	24.39	22,889	-0.16	-0.65%
8/13/08	23.67	24.95	23.07	24.55	85,156	0.70	2.94%
8/12/08	23.28	24.31	22.78	23.85	38,561	0.33	1.40%
8/11/08	21.98	23.52	21.78	23.52	23,585	1.58	7.20%
8/8/08	20.97	22.49	20.97	21.94	34,337	1.24	5.99%
8/7/08	20.91	21.43	20.1901	20.70	32,194	-0.55	-2.59%
8/6/08	21.25	21.45	20.84	21.25	25,740	-0.17	-0.79%
8/5/08	22.33	22.37	21.32	21.42	30,097	-0.52	-2.37%
8/4/08	21.90	22.68	20.09	21.94	34,925	-0.15	-0.68%
8/1/08	21.87	22.30	21.18	22.09	24,158	0.25	1.14%
7/31/08	21.48	22.01	20.7501	21.84	25,139	-0.16	-0.73%
7/30/08	21.00	22.16	21.00	22.00	50,214	1.18	5.67%
7/29/08	20.12	20.89	20.12	20.82	38,727	0.25	1.22%
7/28/08	20.38	20.885	20.07	20.57	20,629	0.05	0.24%
7/25/08	20.61	20.74	20.00	20.52	70,249	0.27	1.33%
7/24/08	19.63	21.07	19.63	20.25	39,654	0.33	1.66%
7/23/08	20.12	20.59	19.74	19.92	28,087	-0.51	-2.50%
7/22/08	18.67	20.69	18.06	20.43	44,087	1.63	8.67%
7/21/08	19.04	19.28	18.79	18.80	12,687	-0.21	-1.10%
7/18/08	18.99	19.21	18.51	19.01	18,595	-0.03	-0.16%
7/17/08	18.25	19.04	17.65	19.04	33,330	0.79	4.33%
7/16/08	16.36	18.25	15.93	18.25	47,466	2.24	13.99%
7/15/08	16.22	17.66	15.81	16.01	56,027	-0.43	-2.62%
7/14/08	15.74	16.94	16.21	16.44	15,519	-0.45	-2.66%
7/11/08	15.74	17.00	15.74	16.89	64,074	1.24	7.92%
7/10/08	15.47	15.87	15.06	15.65	35,680	0.14	0.90%
7/9/08	16.59	16.96	15.43	15.51	32,235	-1.04	-6.28%