Closing price on 5/18/2012
|
|
Open |
6.10 |
High |
6.30 |
Low |
6.00 |
Volume |
205,190 |
Split-adjusted Price |
5.89 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2012
|
-0.30 / -4.76%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.00
|
5.89
|
205,190
|
|
5/17/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.30
|
6.18
|
323,030
|
|
5/16/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
6.28
|
406,050
|
|
5/15/2012
|
-0.30 / -4.48%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
6.28
|
426,170
|
|
5/14/2012
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.58
|
363,780
|
|
5/11/2012
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.87
|
412,690
|
|
5/10/2012
|
-0.10 / -1.39%
|
7.30
|
7.40
|
6.90
|
7.10
|
7.10
|
6.97
|
500,090
|
|
5/9/2012
|
-0.30 / -4.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
7.07
|
721,420
|
|
5/8/2012
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.50
|
7.36
|
442,420
|
|
5/7/2012
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.16
|
525,800
|
|
5/4/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.87
|
556,100
|
|
5/3/2012
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.58
|
537,260
|
|
5/2/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.28
|
551,220
|
|
4/27/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.28
|
651,530
|
|
4/26/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.99
|
664,680
|
|
4/25/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.99
|
672,480
|
|
4/24/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.79
|
243,680
|
|
4/23/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
5.59
|
391,790
|
|
4/20/2012
|
-0.10 / -1.79%
|
5.50
|
5.80
|
5.40
|
5.50
|
5.50
|
5.40
|
306,910
|
|
4/19/2012
|
-0.20 / -3.45%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
5.50
|
892,410
|
|
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
|
|
|