Closing price on 9/29/2010
|
|
Open |
17.40 |
High |
17.40 |
Low |
16.50 |
Volume |
60,720 |
Split-adjusted Price |
16.19 |
|
|
UDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2010
|
-0.60 / -3.51%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.50
|
16.19
|
60,720
|
|
9/28/2010
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
16.78
|
19,650
|
|
9/27/2010
|
+0.30 / +1.79%
|
17.50
|
17.50
|
16.80
|
17.10
|
17.10
|
16.78
|
30,700
|
|
9/24/2010
|
-0.30 / -1.75%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
16.49
|
39,910
|
|
9/23/2010
|
-0.80 / -4.47%
|
17.70
|
18.00
|
17.10
|
17.10
|
17.10
|
16.78
|
187,380
|
|
9/22/2010
|
-0.50 / -2.72%
|
17.70
|
18.40
|
17.70
|
17.90
|
17.90
|
17.57
|
17,510
|
|
9/21/2010
|
+0.40 / +2.22%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.40
|
18.06
|
57,010
|
|
9/20/2010
|
-0.40 / -2.17%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.00
|
17.67
|
62,990
|
|
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
|
|
|