Closing price on 9/17/2010
|
|
Open |
18.70 |
High |
18.70 |
Low |
18.00 |
Volume |
112,260 |
Split-adjusted Price |
18.06 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2010
|
+0.30 / +1.66%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.40
|
18.06
|
112,260
|
|
9/16/2010
|
-0.90 / -4.74%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.10
|
17.76
|
33,600
|
|
9/15/2010
|
+0.30 / +1.60%
|
19.00
|
19.00
|
17.90
|
19.00
|
19.00
|
18.65
|
108,840
|
|
9/14/2010
|
+0.60 / +3.31%
|
19.00
|
19.00
|
18.00
|
18.70
|
18.70
|
18.35
|
23,330
|
|
9/13/2010
|
-0.90 / -4.74%
|
18.20
|
18.90
|
18.10
|
18.10
|
18.10
|
17.76
|
211,730
|
|
9/10/2010
|
-1.00 / -5.00%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.00
|
18.65
|
123,210
|
|
9/9/2010
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
20.00
|
20.00
|
19.63
|
156,010
|
|
9/8/2010
|
+0.50 / +2.56%
|
18.60
|
20.00
|
18.60
|
20.00
|
20.00
|
19.63
|
260,150
|
|
9/7/2010
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.50
|
19.14
|
152,890
|
|
9/6/2010
|
+0.90 / +4.74%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.90
|
19.53
|
176,350
|
|
9/1/2010
|
+0.70 / +3.83%
|
18.60
|
19.00
|
17.60
|
19.00
|
19.00
|
18.65
|
181,500
|
|
8/31/2010
|
+0.80 / +4.57%
|
17.80
|
18.30
|
17.60
|
18.30
|
18.30
|
17.96
|
186,900
|
|
8/30/2010
|
+0.80 / +4.79%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
17.17
|
142,340
|
|
8/27/2010
|
+0.30 / +1.83%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.70
|
16.39
|
163,750
|
|
8/26/2010
|
+0.60 / +3.80%
|
15.80
|
16.50
|
15.30
|
16.40
|
16.40
|
16.10
|
263,460
|
|
8/25/2010
|
-0.80 / -4.82%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
15.51
|
68,980
|
|
8/24/2010
|
-0.80 / -4.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
16.29
|
73,100
|
|
8/23/2010
|
-0.50 / -2.79%
|
17.30
|
17.70
|
17.10
|
17.40
|
17.40
|
17.08
|
66,870
|
|
8/20/2010
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.00
|
17.90
|
17.90
|
17.57
|
116,400
|
|
8/19/2010
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
16.98
|
115,440
|
|
8/18/2010
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
16.19
|
89,560
|
|
8/17/2010
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
16.98
|
60,610
|
|
8/16/2010
|
+0.50 / +2.82%
|
18.30
|
18.40
|
17.50
|
18.20
|
18.20
|
17.86
|
75,510
|
|
8/13/2010
|
+0.20 / +1.14%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.70
|
17.37
|
44,570
|
|
8/12/2010
|
-0.90 / -4.89%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
17.17
|
106,990
|
|
8/11/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.40
|
18.40
|
18.06
|
46,050
|
|
8/10/2010
|
-0.90 / -4.66%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.40
|
18.06
|
162,010
|
|
8/9/2010
|
-1.00 / -4.93%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
18.94
|
129,320
|
|
8/6/2010
|
-0.30 / -1.46%
|
20.20
|
20.80
|
20.20
|
20.30
|
20.30
|
19.92
|
44,860
|
|
8/5/2010
|
-0.20 / -0.96%
|
20.90
|
21.40
|
20.60
|
20.60
|
20.60
|
20.22
|
201,020
|
|
|