Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.24	27.45	27.24	27.26	1,077,295	+0.00(+0.00%)
May 27, 2005	27.20	27.33	26.81	27.26	1,256,058	+0.04(+0.14%)
May 26, 2005	27.22	27.49	27.11	27.22	1,278,778	+0.09(+0.34%)
May 25, 2005	27.63	27.63	27.03	27.13	1,690,748	-0.48(-1.74%)
May 24, 2005	27.76	27.92	27.57	27.61	1,378,020	-0.29(-1.04%)
May 23, 2005	27.79	27.90	27.52	27.90	1,371,589	+0.14(+0.50%)
May 20, 2005	27.65	27.79	27.49	27.76	1,749,693	+0.12(+0.44%)
May 19, 2005	27.77	27.86	27.58	27.64	1,439,751	-0.07(-0.24%)
May 18, 2005	27.93	27.99	27.54	27.70	2,135,942	-0.18(-0.65%)
May 17, 2005	27.59	27.98	27.20	27.89	1,494,409	+0.29(+1.07%)
May 16, 2005	27.01	27.59	26.99	27.59	1,615,085	+0.64(+2.39%)
May 13, 2005	27.57	27.57	26.58	26.95	1,952,463	-0.63(-2.28%)
May 12, 2005	27.67	27.87	27.31	27.58	1,683,675	-0.01(-0.05%)
May 11, 2005	27.59	27.78	27.47	27.59	1,799,635	+0.02(+0.07%)
May 10, 2005	27.43	27.59	27.26	27.57	1,469,974	+0.03(+0.12%)
May 09, 2005	27.15	27.60	26.95	27.54	3,176,584	+0.39(+1.43%)
May 06, 2005	27.14	27.26	26.98	27.15	1,062,076	+0.13(+0.48%)
May 05, 2005	27.19	27.19	26.81	27.02	1,044,929	-0.11(-0.40%)
May 04, 2005	26.90	27.24	26.90	27.13	2,750,681	+0.43(+1.62%)
May 03, 2005	26.78	27.06	26.47	26.70	2,581,778	+0.06(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Middle Point, OH (45863)

Today

Tonight

Univl Health Services (NY: UHS )

Historical Prices

Sections

Services