Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	66.85	67.30	66.07	66.17	808,855	-1.06(-1.58%)
May 30, 2013	65.18	67.42	65.18	67.23	1,165,719	+2.69(+4.17%)
May 29, 2013	65.88	66.11	64.19	64.55	1,001,035	-1.80(-2.71%)
May 28, 2013	64.60	66.47	64.60	66.34	987,854	+2.52(+3.96%)
May 24, 2013	63.66	63.87	63.22	63.82	475,591	-0.28(-0.43%)
May 23, 2013	63.35	64.19	62.79	64.10	505,057	+0.35(+0.56%)
May 22, 2013	63.79	65.12	63.14	63.74	1,128,495	+0.23(+0.36%)
May 21, 2013	63.74	63.98	63.00	63.51	498,684	-0.23(-0.36%)
May 20, 2013	64.08	64.40	63.35	63.74	736,074	-0.37(-0.58%)
May 17, 2013	64.77	64.82	63.58	64.12	1,192,469	-0.88(-1.35%)
May 16, 2013	66.04	66.04	64.85	65.00	904,078	-1.10(-1.66%)
May 15, 2013	65.47	66.27	65.36	66.09	824,165	+1.44(+2.23%)
May 13, 2013	64.45	64.65	64.27	64.65	585,109	+0.13(+0.21%)
May 10, 2013	64.18	64.78	63.93	64.52	514,405	+0.46(+0.72%)
May 09, 2013	64.68	64.81	63.90	64.06	594,284	-0.59(-0.92%)
May 08, 2013	63.98	64.65	63.95	64.65	527,962	+0.70(+1.09%)
May 07, 2013	63.79	64.45	63.42	63.95	522,893	+0.11(+0.18%)
May 06, 2013	62.94	63.95	62.57	63.84	637,102	+1.05(+1.68%)
May 03, 2013	63.60	63.37	62.70	62.79	806,399	-0.50(-0.79%)
May 02, 2013	62.68	63.65	62.47	63.28	935,252	+0.82(+1.32%)
May 01, 2013	63.61	64.23	62.36	62.46	812,147	-1.22(-1.92%)
Apr 30, 2013	62.70	63.69	62.62	63.68	943,417	+1.07(+1.71%)
Apr 29, 2013	63.80	65.75	62.37	62.61	1,516,910	+0.66(+1.07%)
Apr 26, 2013	61.21	62.24	61.15	61.95	1,642,385	+2.17(+3.63%)
Apr 25, 2013	60.43	60.65	59.73	59.78	1,121,916	-0.21(-0.35%)
Apr 24, 2013	60.17	60.42	59.56	59.99	901,636	+0.00(+0.00%)
Apr 23, 2013	58.85	60.30	58.68	59.99	926,677	+1.58(+2.70%)
Apr 22, 2013	58.69	58.86	57.35	58.42	658,964	-0.16(-0.28%)
Apr 19, 2013	58.05	58.83	57.64	58.58	592,899	+0.87(+1.51%)
Apr 18, 2013	58.02	58.02	56.77	57.71	849,814	-0.21(-0.36%)
Apr 17, 2013	58.01	58.34	56.73	57.92	1,135,750	-0.62(-1.06%)
Apr 16, 2013	57.71	58.57	56.50	58.54	3,060,508	+1.04(+1.81%)
Apr 15, 2013	59.33	59.86	57.27	57.50	943,815	-2.24(-3.75%)
Apr 12, 2013	59.87	60.75	59.67	59.73	590,401	-0.38(-0.64%)
Apr 11, 2013	58.23	60.18	58.23	60.12	1,297,324	+1.93(+3.32%)
Apr 10, 2013	58.55	59.34	57.77	58.19	2,274,726	-1.19(-2.00%)
Apr 09, 2013	59.79	60.19	59.21	59.37	917,681	-0.40(-0.67%)
Apr 08, 2013	59.87	60.01	59.26	59.77	572,449	+0.06(+0.10%)
Apr 05, 2013	59.10	59.91	59.10	59.72	566,512	-0.40(-0.67%)
Apr 04, 2013	60.09	60.70	59.30	60.12	724,456	+0.04(+0.06%)
Apr 03, 2013	61.90	61.92	59.54	60.08	1,271,924	-1.70(-2.76%)
Apr 02, 2013	62.63	63.55	61.47	61.78	1,301,319	-0.31(-0.49%)
Apr 01, 2013	61.09	62.51	60.96	62.09	999,460	+1.00(+1.64%)
Mar 28, 2013	61.61	61.89	60.78	61.08	1,050,615	-0.49(-0.79%)
Mar 27, 2013	60.61	61.95	60.27	61.57	948,763	+0.52(+0.85%)
Mar 26, 2013	60.32	62.16	60.19	61.05	670,736	+1.07(+1.79%)
Mar 25, 2013	60.16	60.84	59.74	59.98	550,982	+0.09(+0.14%)
Mar 22, 2013	59.82	60.06	59.52	59.90	359,696	+0.46(+0.77%)
Mar 21, 2013	59.53	60.17	59.14	59.44	394,640	-0.52(-0.86%)
Mar 20, 2013	59.95	60.30	59.51	59.95	816,647	+0.16(+0.27%)
Mar 19, 2013	59.57	60.35	59.09	59.79	918,595	+0.55(+0.94%)
Mar 18, 2013	58.88	59.57	58.47	59.24	650,018	-0.06(-0.10%)
Mar 15, 2013	58.69	59.33	58.50	59.30	1,104,737	+0.51(+0.86%)
Mar 14, 2013	58.47	59.02	58.42	58.79	714,977	+0.30(+0.51%)
Mar 13, 2013	58.15	58.72	57.98	58.49	442,023	+0.28(+0.48%)
Mar 12, 2013	57.67	58.25	57.52	58.21	551,679	+0.55(+0.95%)
Mar 11, 2013	57.33	57.89	57.29	57.67	869,214	+0.27(+0.47%)
Mar 08, 2013	57.11	57.55	56.66	57.40	948,609	+0.53(+0.92%)
Mar 07, 2013	56.17	57.19	55.97	56.88	884,836	+0.99(+1.78%)
Mar 06, 2013	56.19	56.19	55.65	55.88	865,773	+0.02(+0.03%)
Mar 05, 2013	55.15	55.97	54.93	55.86	941,744	+1.02(+1.87%)
Mar 04, 2013	55.18	55.57	54.51	54.84	872,466	-0.80(-1.44%)