|
Closing price on 7/6/2010
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.70 |
| Volume |
575,970 |
| Split-adjusted Price |
3.81 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2010
|
+0.80 / +4.71%
|
18.30
|
18.30
|
17.00
|
17.80
|
17.40
|
2.99
|
67,940
|
|
|
6/16/2010
|
+0.30 / +1.80%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.70
|
2.86
|
42,800
|
|
|
6/15/2010
|
-0.10 / -0.60%
|
16.50
|
18.00
|
16.30
|
16.70
|
16.50
|
2.81
|
17,810
|
|
|
6/14/2010
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.60
|
2.82
|
17,000
|
|
|
6/11/2010
|
+0.80 / +5.10%
|
16.40
|
17.60
|
16.20
|
16.50
|
16.68
|
2.77
|
47,210
|
|
|
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
|
|
|