|
Closing price on 6/10/2010
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
15.60 |
| Volume |
15,860 |
| Split-adjusted Price |
2.64 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.40 / -2.48%
|
17.80
|
17.80
|
15.60
|
15.70
|
16.00
|
2.64
|
15,860
|
|
|
6/9/2010
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.20
|
2.71
|
16,530
|
|
|
6/8/2010
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.72
|
3,500
|
|
|
6/7/2010
|
-0.70 / -4.32%
|
14.90
|
15.90
|
14.90
|
15.50
|
15.20
|
2.60
|
9,200
|
|
|
6/4/2010
|
-0.30 / -1.83%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.70
|
2.71
|
13,900
|
|
|
6/3/2010
|
-0.10 / -0.61%
|
18.50
|
18.50
|
16.30
|
16.40
|
16.70
|
2.76
|
27,630
|
|
|
6/2/2010
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.30
|
16.50
|
16.90
|
2.77
|
16,000
|
|
|
6/1/2010
|
+0.40 / +2.41%
|
16.20
|
18.50
|
16.20
|
17.00
|
17.20
|
2.86
|
19,700
|
|
|
5/31/2010
|
-1.10 / -6.21%
|
17.50
|
17.50
|
16.40
|
16.60
|
16.90
|
2.79
|
21,000
|
|
|
5/28/2010
|
+0.90 / +5.33%
|
18.80
|
18.80
|
17.50
|
17.80
|
18.23
|
2.99
|
61,810
|
|
|
5/27/2010
|
0.00 / 0.00%
|
16.90
|
18.20
|
16.90
|
16.90
|
17.20
|
2.84
|
27,950
|
|
|
5/26/2010
|
+1.40 / +9.03%
|
15.70
|
17.00
|
15.70
|
16.90
|
16.60
|
2.84
|
60,500
|
|
|
5/25/2010
|
-1.40 / -8.28%
|
16.80
|
16.80
|
15.40
|
15.50
|
15.80
|
2.60
|
40,200
|
|
|
5/24/2010
|
+1.40 / +9.03%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.80
|
2.84
|
24,210
|
|
|
5/21/2010
|
-1.10 / -6.51%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.58
|
2.66
|
37,300
|
|
|
5/20/2010
|
+0.90 / +5.63%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
2.84
|
76,110
|
|
|
5/19/2010
|
-1.70 / -9.60%
|
15.10
|
16.50
|
15.00
|
16.00
|
15.40
|
2.69
|
25,800
|
|
|
5/18/2010
|
-1.20 / -6.35%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.53
|
2.85
|
22,500
|
|
|
5/17/2010
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.50
|
18.90
|
18.90
|
3.05
|
12,612
|
|
|
5/14/2010
|
+0.40 / +2.13%
|
20.10
|
20.10
|
18.50
|
19.20
|
19.48
|
3.10
|
9,510
|
|
|
5/13/2010
|
+1.50 / +8.67%
|
15.50
|
18.80
|
15.50
|
18.80
|
18.30
|
3.03
|
42,380
|
|
|
5/12/2010
|
-1.00 / -5.46%
|
17.10
|
18.00
|
17.10
|
17.30
|
17.10
|
2.79
|
148,060
|
|
|
5/11/2010
|
-1.60 / -8.04%
|
20.00
|
22.30
|
18.30
|
18.30
|
18.90
|
2.95
|
107,160
|
|
|
5/10/2010
|
-2.20 / -9.95%
|
22.00
|
22.10
|
19.90
|
19.90
|
20.30
|
3.21
|
130,550
|
|
|
5/7/2010
|
+0.40 / +1.85%
|
23.50
|
23.60
|
20.10
|
22.00
|
21.50
|
3.55
|
114,590
|
|
|
5/6/2010
|
+1.70 / +8.54%
|
21.60
|
21.60
|
18.50
|
21.60
|
21.50
|
3.48
|
131,900
|
|
|
5/5/2010
|
+1.70 / +9.34%
|
19.50
|
19.90
|
19.00
|
19.90
|
19.70
|
3.21
|
235,800
|
|
|
5/4/2010
|
+1.60 / +9.64%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.10
|
2.93
|
98,600
|
|
|
4/29/2010
|
+1.00 / +6.33%
|
16.00
|
16.80
|
15.80
|
16.80
|
16.35
|
2.71
|
305,050
|
|
|
4/28/2010
|
+1.20 / +8.22%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.30
|
2.55
|
64,200
|
|
|