|
Closing price on 7/29/2010
|
|
| Open |
18.80 |
| High |
21.40 |
| Low |
18.80 |
| Volume |
72,300 |
| Split-adjusted Price |
3.51 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
+1.60 / +8.29%
|
18.80
|
21.40
|
18.80
|
20.90
|
20.50
|
3.51
|
72,300
|
|
|
7/28/2010
|
-1.60 / -7.66%
|
21.00
|
21.00
|
19.00
|
19.30
|
19.50
|
3.24
|
76,800
|
|
|
7/27/2010
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.50
|
20.90
|
20.70
|
3.51
|
84,600
|
|
|
7/26/2010
|
-0.80 / -3.70%
|
21.90
|
21.90
|
20.50
|
20.80
|
21.20
|
3.50
|
140,700
|
|
|
7/23/2010
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.30
|
21.80
|
21.30
|
3.66
|
95,600
|
|
|
7/22/2010
|
-0.20 / -0.93%
|
21.20
|
22.00
|
20.70
|
21.40
|
21.30
|
3.60
|
132,900
|
|
|
7/21/2010
|
-2.20 / -9.24%
|
23.30
|
23.50
|
21.60
|
21.60
|
22.20
|
3.63
|
183,100
|
|
|
7/20/2010
|
-0.50 / -2.06%
|
25.00
|
25.10
|
23.20
|
23.80
|
23.90
|
4.00
|
233,600
|
|
|
7/19/2010
|
-0.80 / -3.19%
|
27.60
|
27.60
|
24.30
|
24.30
|
24.90
|
4.08
|
367,000
|
|
|
7/16/2010
|
+0.10 / +0.40%
|
27.00
|
27.00
|
24.40
|
25.30
|
24.60
|
4.25
|
292,277
|
|
|
7/15/2010
|
+0.20 / +0.80%
|
23.90
|
25.40
|
23.10
|
25.20
|
24.60
|
4.23
|
345,976
|
|
|
7/14/2010
|
+1.00 / +4.17%
|
23.00
|
26.00
|
22.00
|
25.00
|
23.10
|
4.20
|
229,400
|
|
|
7/13/2010
|
+1.10 / +4.80%
|
25.00
|
25.00
|
23.00
|
24.00
|
24.20
|
4.03
|
301,535
|
|
|
7/12/2010
|
+2.00 / +9.57%
|
22.00
|
22.90
|
21.90
|
22.90
|
22.80
|
3.85
|
382,450
|
|
|
7/9/2010
|
+1.20 / +5.85%
|
20.50
|
22.60
|
20.00
|
21.70
|
20.60
|
3.65
|
205,900
|
|
|
7/8/2010
|
-1.00 / -4.65%
|
24.40
|
24.40
|
20.00
|
20.50
|
20.60
|
3.45
|
136,010
|
|
|
7/7/2010
|
-1.20 / -5.29%
|
24.90
|
24.90
|
21.00
|
21.50
|
22.20
|
3.61
|
346,270
|
|
|
7/6/2010
|
+2.00 / +9.66%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.81
|
575,970
|
|
|
7/5/2010
|
+1.80 / +9.52%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.70
|
3.48
|
134,000
|
|
|
7/2/2010
|
+1.20 / +6.78%
|
18.50
|
18.90
|
17.20
|
18.90
|
17.20
|
3.18
|
260,780
|
|
|
7/1/2010
|
+1.60 / +9.94%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.20
|
2.97
|
204,560
|
|
|
6/30/2010
|
-0.80 / -4.73%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.10
|
2.71
|
80,260
|
|
|
6/29/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
2.84
|
47,100
|
|
|
6/28/2010
|
-1.10 / -6.11%
|
16.80
|
19.80
|
16.50
|
16.90
|
17.30
|
2.84
|
28,810
|
|
|
6/25/2010
|
+2.20 / +12.94%
|
17.30
|
19.20
|
16.50
|
19.20
|
17.50
|
3.23
|
20,500
|
|
|
6/24/2010
|
-0.30 / -1.73%
|
17.10
|
18.50
|
17.00
|
17.00
|
17.50
|
2.86
|
26,440
|
|
|
6/23/2010
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.30
|
16.90
|
2.91
|
23,000
|
|
|
6/22/2010
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
2.89
|
6,700
|
|
|
6/21/2010
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
2.91
|
20,680
|
|
|
6/18/2010
|
-0.80 / -4.49%
|
17.40
|
17.90
|
17.00
|
17.00
|
17.40
|
2.86
|
40,900
|
|
|