Closing price on 4/18/2012
|
|
Open |
6.00 |
High |
6.30 |
Low |
5.80 |
Volume |
490,060 |
Split-adjusted Price |
5.69 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2012
|
-0.30 / -4.92%
|
6.00
|
6.30
|
5.80
|
5.80
|
5.80
|
5.69
|
490,060
|
|
4/17/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.90
|
6.10
|
6.10
|
5.99
|
535,810
|
|
4/16/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.70
|
6.10
|
6.10
|
5.99
|
923,290
|
|
4/13/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.79
|
1,304,830
|
|
4/12/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.59
|
134,020
|
|
4/11/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.40
|
587,930
|
|
4/10/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
5.20
|
628,210
|
|
4/9/2012
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.10
|
5.01
|
248,250
|
|
4/6/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
4.81
|
218,430
|
|
4/5/2012
|
+0.10 / +2.08%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.90
|
4.81
|
92,490
|
|
4/4/2012
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.71
|
113,200
|
|
4/3/2012
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
4.91
|
75,020
|
|
3/30/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
4.81
|
277,730
|
|
3/29/2012
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.10
|
5.01
|
435,920
|
|
3/28/2012
|
-0.10 / -1.85%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.30
|
5.20
|
594,820
|
|
3/27/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
5.30
|
596,850
|
|
3/26/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.30
|
523,090
|
|
3/23/2012
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.10
|
678,950
|
|
3/22/2012
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
4.91
|
559,700
|
|
3/21/2012
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
4.71
|
162,860
|
|
3/20/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.61
|
140,860
|
|
3/19/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
4.61
|
63,720
|
|
3/16/2012
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.70
|
4.61
|
127,770
|
|
3/15/2012
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.90
|
4.81
|
138,380
|
|
3/14/2012
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.70
|
4.61
|
61,720
|
|
3/13/2012
|
-0.10 / -2.17%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.50
|
4.42
|
79,030
|
|
3/12/2012
|
-0.20 / -4.17%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.60
|
4.51
|
122,040
|
|
3/9/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.71
|
165,890
|
|
3/8/2012
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
4.91
|
29,570
|
|
3/7/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.80
|
5.20
|
5.20
|
5.10
|
266,980
|
|
|