Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.60	28.70	28.19	28.33	1,973,434	-0.26(-0.91%)
Apr 27, 2007	28.79	29.16	28.30	28.59	3,748,197	+0.72(+2.58%)
Apr 26, 2007	27.77	27.87	27.42	27.87	1,044,368	-0.01(-0.05%)
Apr 25, 2007	27.86	27.99	27.48	27.89	1,014,793	+0.03(+0.10%)
Apr 24, 2007	27.84	27.95	27.63	27.86	727,822	+0.10(+0.35%)
Apr 23, 2007	27.69	27.96	27.60	27.76	682,601	+0.05(+0.17%)
Apr 20, 2007	27.56	27.95	27.32	27.72	935,924	+0.37(+1.37%)
Apr 19, 2007	27.08	27.44	26.79	27.34	1,044,368	+0.10(+0.38%)
Apr 18, 2007	27.49	27.57	27.23	27.24	881,273	-0.30(-1.08%)
Apr 17, 2007	27.59	27.73	27.39	27.54	973,858	-0.01(-0.03%)
Apr 16, 2007	27.31	27.57	27.18	27.55	781,829	+0.33(+1.20%)
Apr 13, 2007	27.16	27.25	27.05	27.22	529,149	+0.10(+0.36%)
Apr 12, 2007	26.69	27.20	26.53	27.12	893,060	+0.38(+1.41%)
Apr 11, 2007	26.68	26.78	26.49	26.75	741,538	+0.01(+0.04%)
Apr 10, 2007	26.94	26.98	26.72	26.74	704,461	-0.16(-0.61%)
Apr 09, 2007	27.06	27.18	26.89	26.90	1,526,368	-0.14(-0.53%)
Apr 05, 2007	26.56	27.20	26.55	27.04	969,357	+0.51(+1.92%)
Apr 04, 2007	26.68	26.68	26.46	26.54	731,679	-0.20(-0.75%)
Apr 03, 2007	26.88	26.92	26.68	26.74	571,584	-0.06(-0.23%)
Apr 02, 2007	26.72	26.89	26.54	26.80	1,105,449	+0.08(+0.30%)
Mar 30, 2007	26.81	26.87	26.51	26.72	799,832	-0.10(-0.38%)
Mar 29, 2007	26.55	26.86	26.22	26.82	1,504,079	+0.37(+1.41%)
Mar 28, 2007	26.60	26.68	26.38	26.45	842,696	-0.19(-0.72%)
Mar 27, 2007	26.90	26.90	26.58	26.64	912,777	-0.38(-1.42%)
Mar 26, 2007	27.09	27.14	26.93	27.02	1,172,745	-0.06(-0.22%)
Mar 23, 2007	27.37	27.37	27.06	27.08	1,019,508	-0.29(-1.06%)
Mar 22, 2007	27.63	27.63	27.18	27.37	1,477,290	-0.26(-0.93%)
Mar 21, 2007	27.83	27.91	27.29	27.63	1,057,013	-0.21(-0.74%)
Mar 20, 2007	27.41	27.92	27.30	27.83	1,061,942	+0.24(+0.86%)
Mar 19, 2007	27.06	27.68	27.06	27.59	1,637,599	+0.83(+3.10%)
Mar 16, 2007	26.78	26.99	26.56	26.76	648,310	-0.01(-0.05%)
Mar 15, 2007	26.38	26.88	26.38	26.78	614,876	+0.33(+1.25%)
Mar 14, 2007	26.37	26.53	26.16	26.45	942,782	+0.14(+0.51%)
Mar 13, 2007	26.82	26.71	26.28	26.31	1,364,773	-0.51(-1.90%)
Mar 12, 2007	26.69	27.09	26.63	26.82	1,382,990	-0.34(-1.24%)
Mar 09, 2007	27.35	27.43	27.13	27.16	490,786	-0.10(-0.38%)
Mar 08, 2007	27.43	27.51	27.07	27.26	980,073	-0.02(-0.09%)
Mar 07, 2007	27.28	27.44	26.96	27.28	830,480	-0.07(-0.26%)
Mar 06, 2007	26.90	27.38	26.84	27.35	1,329,411	+0.49(+1.84%)
Mar 05, 2007	27.16	27.17	26.72	26.86	1,746,687	+0.39(+1.48%)
Mar 02, 2007	26.45	26.67	26.28	26.47	1,337,769	+0.03(+0.12%)
Mar 01, 2007	26.95	26.95	25.83	26.43	2,139,503	-0.56(-2.09%)
Feb 28, 2007	26.90	27.19	26.63	27.00	1,271,116	+0.14(+0.54%)
Feb 27, 2007	27.18	27.18	26.80	26.85	1,182,174	-0.65(-2.37%)
Feb 26, 2007	27.54	27.58	27.37	27.51	675,009	-0.03(-0.12%)
Feb 23, 2007	27.69	27.80	27.23	27.54	738,109	-0.19(-0.69%)
Feb 22, 2007	27.38	28.05	27.38	27.73	1,312,694	+0.30(+1.11%)
Feb 21, 2007	27.34	27.64	27.30	27.43	1,068,801	+0.08(+0.29%)
Feb 20, 2007	27.06	27.52	26.75	27.35	2,056,804	+0.11(+0.39%)
Feb 16, 2007	28.11	28.23	26.44	27.24	5,413,872	-0.84(-3.01%)
Feb 15, 2007	28.05	28.30	28.01	28.08	937,638	+0.04(+0.13%)
Feb 14, 2007	27.93	28.06	27.80	28.05	662,890	+0.10(+0.35%)
Feb 13, 2007	28.07	28.11	27.82	27.95	678,867	-0.14(-0.48%)
Feb 12, 2007	27.94	28.18	27.85	28.08	1,050,155	+0.21(+0.77%)
Feb 09, 2007	27.75	27.93	27.69	27.87	699,746	+0.11(+0.39%)
Feb 08, 2007	27.85	27.85	27.65	27.76	252,680	-0.08(-0.30%)
Feb 07, 2007	27.78	27.86	27.56	27.85	440,422	+0.15(+0.54%)
Feb 06, 2007	27.87	27.87	27.62	27.70	675,314	-0.17(-0.62%)
Feb 05, 2007	27.53	28.30	27.42	27.87	2,465,936	+0.90(+3.32%)
Feb 02, 2007	27.06	27.06	26.91	26.97	371,626	-0.09(-0.33%)