Universal Insurance Holdings Inc (NY: UVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.835	3.881	3.881	3.881	341,329	+0.05(+1.21%)
Dec 30, 2009	3.928	3.928	3.802	3.835	316,468	+0.01(+0.35%)
Dec 29, 2009	3.815	3.835	3.809	3.822	292,707	+0.01(+0.17%)
Dec 28, 2009	3.815	3.822	3.789	3.815	357,636	+0.03(+0.70%)
Dec 24, 2009	3.809	3.868	3.782	3.789	192,850	-0.03(-0.87%)
Dec 23, 2009	3.815	3.835	3.796	3.822	383,589	+0.04(+1.05%)
Dec 22, 2009	3.835	3.835	3.782	3.782	348,901	-0.02(-0.52%)
Dec 21, 2009	3.835	3.848	3.796	3.802	436,655	-0.01(-0.17%)
Dec 18, 2009	3.756	3.809	3.723	3.809	527,312	+0.05(+1.41%)
Dec 17, 2009	3.776	3.809	3.723	3.756	211,444	-0.03(-0.87%)
Dec 16, 2009	3.782	3.822	3.776	3.789	1,072,725	+0.02(+0.53%)
Dec 15, 2009	3.815	3.829	3.769	3.769	207,969	-0.05(-1.38%)
Dec 14, 2009	3.809	3.822	3.802	3.822	190,099	-0.01(-0.34%)
Dec 11, 2009	3.796	3.868	3.776	3.835	378,384	+0.07(+1.75%)
Dec 10, 2009	3.815	3.815	3.736	3.769	184,813	+0.01(+0.18%)
Dec 09, 2009	3.756	3.802	3.716	3.762	267,396	+0.05(+1.25%)
Dec 08, 2009	3.716	3.736	3.670	3.716	234,847	+0.01(+0.36%)
Dec 07, 2009	3.710	3.710	3.657	3.703	287,773	+0.02(+0.54%)
Dec 04, 2009	3.670	3.703	3.604	3.683	233,149	+0.09(+2.39%)
Dec 03, 2009	3.703	3.703	3.591	3.597	204,460	-0.04(-1.09%)
Dec 02, 2009	3.676	3.716	3.620	3.637	204,197	-0.02(-0.54%)
Dec 01, 2009	3.624	3.714	3.571	3.657	232,799	+0.04(+1.10%)
Nov 30, 2009	3.696	3.723	3.591	3.617	263,430	-0.01(-0.18%)
Nov 27, 2009	3.643	3.723	3.604	3.624	307,151	-0.05(-1.26%)
Nov 25, 2009	3.756	3.776	3.670	3.670	272,597	-0.05(-1.25%)
Nov 24, 2009	3.729	3.756	3.690	3.716	248,143	-0.03(-0.71%)
Nov 23, 2009	3.848	3.848	3.716	3.743	418,459	-0.06(-1.57%)
Nov 20, 2009	3.690	3.835	3.679	3.802	396,302	+0.11(+3.05%)
Nov 19, 2009	3.762	3.776	3.670	3.690	311,396	-0.09(-2.28%)
Nov 18, 2009	3.842	3.888	3.736	3.776	614,393	-0.07(-1.89%)
Nov 17, 2009	4.047	4.100	3.829	3.848	736,940	-0.24(-5.98%)
Nov 16, 2009	4.000	4.146	3.974	4.093	1,608,298	+0.13(+3.34%)
Nov 13, 2009	3.941	3.987	3.934	3.961	327,933	+0.00(+0.00%)
Nov 12, 2009	4.034	4.086	3.802	3.961	813,687	-0.20(-4.77%)
Nov 11, 2009	4.106	4.265	4.106	4.159	867,126	+0.05(+1.29%)
Nov 10, 2009	3.934	4.106	3.901	4.106	703,480	+0.18(+4.55%)
Nov 09, 2009	3.809	4.014	3.736	3.928	1,116,121	+0.30(+8.20%)
Nov 06, 2009	4.186	4.186	3.571	3.630	1,527,302	-0.37(-9.26%)
Nov 05, 2009	3.868	4.047	3.868	4.000	467,261	+0.19(+5.03%)
Nov 04, 2009	3.676	3.934	3.676	3.809	744,778	+0.17(+4.54%)
Nov 03, 2009	3.557	3.670	3.498	3.643	232,398	+0.09(+2.42%)
Nov 02, 2009	3.571	3.571	3.471	3.557	180,940	+0.05(+1.32%)
Oct 30, 2009	3.591	3.591	3.505	3.511	259,805	-0.05(-1.30%)
Oct 29, 2009	3.452	3.597	3.452	3.557	224,513	+0.12(+3.46%)
Oct 28, 2009	3.538	3.557	3.438	3.438	163,128	-0.05(-1.52%)
Oct 27, 2009	3.386	3.505	3.372	3.491	271,610	+0.11(+3.33%)
Oct 26, 2009	3.372	3.452	3.372	3.379	118,099	+0.04(+1.19%)
Oct 23, 2009	3.419	3.419	3.339	3.339	339,366	-0.07(-2.13%)
Oct 22, 2009	3.405	3.531	3.372	3.412	202,505	+0.01(+0.39%)
Oct 21, 2009	3.419	3.432	3.333	3.399	479,045	+0.12(+3.63%)
Oct 20, 2009	3.300	3.313	3.280	3.280	107,256	-0.03(-1.00%)
Oct 19, 2009	3.306	3.339	3.293	3.313	127,462	+0.00(+0.00%)
Oct 16, 2009	3.333	3.352	3.300	3.313	144,870	-0.02(-0.60%)
Oct 15, 2009	3.352	3.392	3.306	3.333	153,971	-0.01(-0.40%)
Oct 14, 2009	3.405	3.405	3.319	3.346	205,841	+0.00(+0.00%)
Oct 13, 2009	3.339	3.359	3.313	3.346	92,455	+0.01(+0.20%)
Oct 12, 2009	3.405	3.419	3.326	3.339	189,503	-0.03(-0.98%)
Oct 09, 2009	3.366	3.372	3.326	3.372	130,555	+0.01(+0.39%)
Oct 08, 2009	3.346	3.405	3.339	3.359	271,705	+0.02(+0.59%)
Oct 07, 2009	3.306	3.339	3.295	3.339	90,997	+0.03(+1.00%)
Oct 06, 2009	3.339	3.359	3.286	3.306	152,004	-0.02(-0.60%)
Oct 05, 2009	3.306	3.339	3.280	3.326	133,021	+0.01(+0.20%)
Oct 02, 2009	3.260	3.319	3.240	3.319	142,283	+0.05(+1.41%)