USPH - U.S. Physical Therapy
Twittering - Tweeting - Chatting about USPH U.S. Physical Therapy




Date - Time Alert
2013-05-03 15:30:00 Price (24.47) Rises Above Moving Average of 24.44
2013-05-03 14:00:00 Price (24.43) Moves Below Moving Average of 24.43
2013-05-03 11:00:00 Price (24.64) Rises Above Moving Average of 24.42
2013-04-04 16:00:00 Price (24.72) Rises Above Moving Average of 24.7
2013-04-01 09:30:00 Price (26.92) Rises Above Moving Average of 24.69
2013-02-25 10:30:00 Price (24.95) Moves Below Moving Average of 25.07
2013-02-25 09:30:00 Price (25.17) Rises Above Moving Average of 25.07
2013-02-22 14:00:00 Price (25.05) Moves Below Moving Average of 25.06
2013-02-22 13:00:00 Price (25.11) Rises Above Moving Average of 25.06
2013-02-21 10:30:00 Price (25.03) Moves Below Moving Average of 25.06
2013-02-20 16:00:00 Price (25) Moves Below Moving Average of 25.06
2013-02-14 15:30:00 Price (25.04) Rises Above Moving Average of 25
2013-02-12 12:00:00 Price (25.13) Rises Above Moving Average of 25.05
2013-01-30 09:30:00 Price (25.24) Moves Below Moving Average of 25.26
2013-01-29 11:30:00 Price (25.46) Rises Above Moving Average of 25.29
2013-01-28 15:30:00 Price (25.3) Moves Below Moving Average of 25.34
2013-01-28 12:00:00 Price (25.46) Rises Above Moving Average of 25.41
2013-01-09 09:30:00 Price (26.1) Moves Below Moving Average of 27.3
2013-01-07 15:30:00 Price (27.31) Rises Above Moving Average of 27.3
2013-01-07 13:30:00 Price (27.37) Rises Above Moving Average of 27.31
2013-01-07 10:30:00 Price (27.32) Rises Above Moving Average of 27.31
2013-01-07 09:30:00 Price (27.29) Moves Below Moving Average of 27.31
2012-12-31 14:00:00 Price (27.15) Rises Above Moving Average of 27.14
2012-12-31 11:30:00 Price (27.33) Rises Above Moving Average of 27.14
2012-12-28 14:00:00 Price (26.93) Moves Below Moving Average of 27.16
2012-12-28 11:00:00 Price (27.3) Rises Above Moving Average of 27.16
2012-12-14 16:00:00 Price (27.12) Rises Above Moving Average of 27.05
2012-12-14 12:30:00 Price (27.01) Moves Below Moving Average of 27.03
2012-12-13 15:00:00 Price (26.97) Moves Below Moving Average of 26.97
2012-11-20 15:30:00 Price (25.28) Moves Below Moving Average of 25.3
2012-11-20 14:30:00 Price (25.4) Rises Above Moving Average of 25.31
2012-11-06 13:30:00 Price (26.09) Moves Below Moving Average of 26.24
2012-10-26 15:30:00 Price (26.15) Moves Below Moving Average of 26.17
2012-10-26 13:30:00 Price (26.28) Rises Above Moving Average of 26.19
2012-10-26 12:00:00 Price (26.07) Moves Below Moving Average of 26.21
2012-10-25 13:30:00 Price (26.57) Rises Above Moving Average of 26.23
2012-05-01 16:00:00 Price (23.49) Moves Below Moving Average of 23.55
2012-04-23 10:00:00 Price (23.02) Moves Below Moving Average of 23.14
2012-04-17 16:00:00 Price (23.09) Moves Below Moving Average of 23.12
2012-04-17 14:00:00 Price (23.15) Rises Above Moving Average of 23.12
2012-04-17 11:30:00 Price (23.07) Moves Below Moving Average of 23.12
2012-04-16 12:00:00 Price (23.22) Rises Above Moving Average of 23.07
2012-03-12 14:30:00 Price (19.71) Moves Below Moving Average of 19.72
2012-03-12 11:00:00 Price (19.8) Rises Above Moving Average of 19.75
2012-03-08 16:00:00 Price (19.85) Moves Below Moving Average of 19.86
2012-03-08 15:00:00 Price (20.19) Rises Above Moving Average of 19.88
2012-02-22 11:00:00 Price (20.79) Moves Below Moving Average of 20.95
2012-02-17 09:30:00 Price (20.8) Moves Below Moving Average of 20.88
2012-02-16 14:30:00 Price (20.88) Rises Above Moving Average of 20.87
2012-02-10 10:00:00 Price (20.53) Moves Below Moving Average of 20.85
2012-01-17 15:30:00 Price (19.49) Moves Below Moving Average of 19.5
2012-01-17 12:30:00 Price (19.56) Rises Above Moving Average of 19.5
2012-01-09 11:30:00 Price (19.36) Moves Below Moving Average of 19.46
2011-12-20 13:00:00 Price (18.71) Moves Below Moving Average of 18.72
2011-12-16 15:30:00 Price (18.72) Rises Above Moving Average of 18.71
2011-12-16 14:00:00 Price (18.7) Moves Below Moving Average of 18.71
2011-12-14 12:00:00 Price (18.67) Rises Above Moving Average of 18.67
2011-12-12 09:30:00 Price (18.48) Moves Below Moving Average of 18.78
2011-12-02 12:30:00 Price (18.89) Rises Above Moving Average of 18.88
2011-12-02 11:30:00 Price (18.86) Moves Below Moving Average of 18.88
2011-12-01 16:00:00 Price (18.81) Moves Below Moving Average of 18.86
2011-11-16 16:00:00 Price (18.87) Moves Below Moving Average of 18.96
2011-11-16 13:30:00 Price (19.04) Rises Above Moving Average of 18.98
2011-11-15 14:00:00 Price (19.13) Rises Above Moving Average of 19.05
2011-11-11 14:00:00 Price (19.21) Rises Above Moving Average of 19.19
2011-10-31 13:00:00 Price (19.83) Moves Below Moving Average of 19.93
2011-10-31 12:00:00 Price (20.03) Rises Above Moving Average of 19.93
2011-10-28 16:00:00 Price (19.9) Moves Below Moving Average of 19.95
2011-10-27 12:30:00 Price (19.92) Rises Above Moving Average of 19.86
2011-10-25 15:30:00 Price (19.73) Moves Below Moving Average of 19.78
2011-10-21 16:00:00 Price (19.84) Rises Above Moving Average of 19.5
2011-10-04 16:00:00 Price (18.59) Rises Above Moving Average of 18.45
2011-10-03 12:00:00 Price (18.45) Moves Below Moving Average of 18.49
2011-10-03 09:30:00 Price (18.26) Moves Below Moving Average of 18.46
2011-09-26 11:30:00 Price (18.13) Rises Above Moving Average of 18.06
2011-09-21 15:30:00 Price (18.14) Moves Below Moving Average of 18.28
2011-09-21 13:00:00 Price (18.4) Rises Above Moving Average of 18.33
2011-09-19 15:30:00 Price (18.75) Rises Above Moving Average of 18.63
2011-09-19 14:00:00 Price (18.59) Moves Below Moving Average of 18.66
2011-09-14 15:00:00 Price (19) Rises Above Moving Average of 18.87
2011-09-01 13:00:00 Price (19.89) Moves Below Moving Average of 19.96
2011-09-01 09:30:00 Price (19.69) Moves Below Moving Average of 19.93
2011-08-23 15:30:00 Price (20.08) Rises Above Moving Average of 20.02
2011-07-15 16:00:00 Price (24.76) Rises Above Moving Average of 24.7
2011-07-14 13:00:00 Price (24.65) Moves Below Moving Average of 24.65
2011-07-13 10:30:00 Price (24.76) Rises Above Moving Average of 24.6
2011-07-12 16:00:00 Price (24.32) Moves Below Moving Average of 24.6
2011-07-12 11:30:00 Price (24.89) Rises Above Moving Average of 24.59
2011-07-11 13:00:00 Price (24.52) Moves Below Moving Average of 24.56
2011-06-30 10:00:00 Price (24.14) Rises Above Moving Average of 23.92
2011-06-29 14:00:00 Price (23.86) Moves Below Moving Average of 23.91
2011-06-27 10:30:00 Price (23.8) Rises Above Moving Average of 23.7
2011-06-24 16:00:00 Price (23.52) Moves Below Moving Average of 23.69
2011-06-20 10:30:00 Price (23.66) Moves Below Moving Average of 23.68
2011-06-16 14:00:00 Price (23.71) Moves Below Moving Average of 23.82
2011-06-16 12:00:00 Price (23.9) Rises Above Moving Average of 23.84
2011-06-15 14:30:00 Price (23.84) Moves Below Moving Average of 23.89
2011-06-14 10:30:00 Price (24.01) Rises Above Moving Average of 23.97
2011-06-01 11:30:00 Price (24.48) Moves Below Moving Average of 24.75
2011-05-10 14:00:00 Price (24.22) Rises Above Moving Average of 24.06
2011-05-05 11:00:00 Price (24.01) Rises Above Moving Average of 23.98
2011-05-03 10:30:00 Price (23.7) Moves Below Moving Average of 23.8
2011-04-14 10:30:00 Price (22.39) Rises Above Moving Average of 22.22
2011-04-13 13:00:00 Price (22.17) Moves Below Moving Average of 22.2
2011-04-12 14:00:00 Price (22.28) Rises Above Moving Average of 22.18
2011-04-11 12:30:00 Price (21.94) Moves Below Moving Average of 22.2
2011-04-11 11:30:00 Price (22.4) Rises Above Moving Average of 22.19
2011-04-08 11:00:00 Price (22.29) Rises Above Moving Average of 22.18
2011-04-08 10:00:00 Price (22.14) Moves Below Moving Average of 22.17
2011-04-05 16:00:00 Price (22.08) Rises Above Moving Average of 22.02
2011-04-05 15:00:00 Price (22) Moves Below Moving Average of 22.01
2011-04-05 13:00:00 Price (22.04) Rises Above Moving Average of 21.98
2011-04-05 10:00:00 Price (21.7) Moves Below Moving Average of 21.95
2011-03-10 11:30:00 Price (20.01) Rises Above Moving Average of 19.96
2011-03-08 11:30:00 Price (19.97) Rises Above Moving Average of 19.88
2011-03-07 12:30:00 Price (19.64) Moves Below Moving Average of 19.85
2011-02-07 13:30:00 Price (19.65) Moves Below Moving Average of 19.66
2011-02-07 10:30:00 Price (19.76) Rises Above Moving Average of 19.69
2011-02-01 15:30:00 Price (20.08) Rises Above Moving Average of 20.02
2011-01-19 13:00:00 Price (20.41) Moves Below Moving Average of 20.53
2011-01-05 11:30:00 Price (20.18) Rises Above Moving Average of 20.15
2011-01-04 16:00:00 Price (20.02) Moves Below Moving Average of 20.13
2011-01-04 14:30:00 Price (20.28) Rises Above Moving Average of 20.12
2011-01-04 12:00:00 Price (19.98) Moves Below Moving Average of 20.11
2010-12-30 16:00:00 Price (19.72) Moves Below Moving Average of 19.99
2010-12-30 13:30:00 Price (20.05) Rises Above Moving Average of 19.97
2010-12-29 15:30:00 Price (19.9) Moves Below Moving Average of 19.93
2010-12-06 14:00:00 Price (19.03) Rises Above Moving Average of 18.92
2010-12-06 12:30:00 Price (18.91) Moves Below Moving Average of 18.91
2010-11-26 14:30:00 Price (18.93) Rises Above Moving Average of 18.93
2010-11-26 13:30:00 Price (18.93) Moves Below Moving Average of 18.94
2010-11-23 14:30:00 Price (18.97) Rises Above Moving Average of 18.93
2010-11-22 16:00:00 Price (19.02) Rises Above Moving Average of 18.94
2010-11-15 15:30:00 Price (18.99) Moves Below Moving Average of 19.04
2010-11-12 12:00:00 Price (19.08) Rises Above Moving Average of 19.03
2010-11-12 10:00:00 Price (18.94) Moves Below Moving Average of 19.02
2010-11-11 13:30:00 Price (18.99) Moves Below Moving Average of 19
2010-11-01 15:30:00 Price (18.4) Moves Below Moving Average of 18.4
2010-10-21 15:00:00 Price (17.99) Rises Above Moving Average of 17.82
2010-10-21 13:30:00 Price (17.77) Moves Below Moving Average of 17.8
2010-09-28 16:00:00 Price (16.33) Rises Above Moving Average of 16.24
2010-09-28 13:30:00 Price (16.18) Moves Below Moving Average of 16.24
2010-09-28 11:30:00 Price (16.29) Rises Above Moving Average of 16.24
2010-09-22 12:30:00 Price (16.4) Rises Above Moving Average of 16.35
2010-09-22 11:30:00 Price (16.27) Moves Below Moving Average of 16.35
2010-09-21 14:00:00 Price (16.45) Rises Above Moving Average of 16.33
2010-09-16 10:30:00 Price (16.24) Moves Below Moving Average of 16.38
2010-09-15 10:00:00 Price (16.43) Rises Above Moving Average of 16.36
2010-09-14 16:00:00 Price (16.31) Moves Below Moving Average of 16.36
2010-09-14 12:30:00 Price (16.42) Rises Above Moving Average of 16.34
2010-09-14 10:00:00 Price (16.21) Moves Below Moving Average of 16.34
2010-09-13 12:30:00 Price (16.32) Moves Below Moving Average of 16.33
2010-09-13 11:00:00 Price (16.4) Rises Above Moving Average of 16.33
2010-09-13 10:00:00 Price (16.3) Moves Below Moving Average of 16.33
2010-09-09 15:00:00 Price (16.26) Moves Below Moving Average of 16.3
2010-09-08 10:00:00 Price (16.4) Rises Above Moving Average of 16.31
2010-09-07 15:00:00 Price (16.2) Moves Below Moving Average of 16.33
2010-08-05 16:00:00 Price (17.74) Moves Below Moving Average of 17.82
2010-08-05 14:30:00 Price (17.84) Rises Above Moving Average of 17.82
2010-08-04 16:00:00 Price (17.83) Rises Above Moving Average of 17.83
2010-08-04 10:00:00 Price (17.97) Rises Above Moving Average of 17.83
2010-08-03 15:30:00 Price (17.77) Moves Below Moving Average of 17.83
2010-08-03 10:30:00 Price (17.75) Moves Below Moving Average of 17.8
2010-08-02 16:00:00 Price (17.82) Rises Above Moving Average of 17.8
2010-08-02 14:00:00 Price (17.8) Rises Above Moving Average of 17.78
2010-08-02 12:30:00 Price (17.75) Moves Below Moving Average of 17.77
2010-07-08 15:30:00 Price (17.02) Rises Above Moving Average of 16.97
2010-07-08 14:00:00 Price (16.99) Rises Above Moving Average of 16.98
2010-06-28 16:00:00 Price (17.15) Moves Below Moving Average of 17.16
2010-06-25 11:30:00 Price (17.11) Rises Above Moving Average of 17.07
2010-06-23 15:30:00 Price (17.08) Moves Below Moving Average of 17.09
2010-06-23 14:30:00 Price (17.11) Rises Above Moving Average of 17.08
2010-06-23 11:00:00 Price (17.12) Rises Above Moving Average of 17.07
2010-06-22 16:00:00 Price (16.96) Moves Below Moving Average of 17.06
2010-06-11 16:00:00 Price (16.83) Rises Above Moving Average of 16.72
2010-06-11 12:00:00 Price (16.66) Moves Below Moving Average of 16.72
2010-06-10 12:30:00 Price (16.78) Rises Above Moving Average of 16.74
2010-06-10 09:30:00 Price (16.84) Rises Above Moving Average of 16.76
2010-06-09 14:00:00 Price (16.77) Rises Above Moving Average of 16.77
2010-06-09 13:00:00 Price (16.76) Moves Below Moving Average of 16.78
2010-06-09 11:00:00 Price (16.71) Moves Below Moving Average of 16.79
2010-06-09 10:00:00 Price (16.85) Rises Above Moving Average of 16.8
2010-06-04 09:30:00 Price (17.12) Moves Below Moving Average of 17.15
2010-06-03 09:30:00 Price (17.71) Rises Above Moving Average of 17.16
2010-05-18 10:30:00 Price (17.64) Moves Below Moving Average of 17.77
2010-05-17 16:00:00 Price (17.84) Rises Above Moving Average of 17.77
2010-05-10 16:00:00 Price (17.74) Rises Above Moving Average of 17.71
2010-05-04 16:00:00 Price (17.81) Moves Below Moving Average of 17.83
2010-05-03 16:00:00 Price (17.96) Rises Above Moving Average of 17.8
2010-05-03 14:00:00 Price (17.6) Moves Below Moving Average of 17.79
2010-05-03 11:00:00 Price (18.02) Rises Above Moving Average of 17.77
2010-04-30 16:00:00 Price (17.54) Moves Below Moving Average of 17.75
2010-04-29 11:30:00 Price (17.63) Moves Below Moving Average of 17.66
2010-04-28 16:00:00 Price (17.65) Moves Below Moving Average of 17.65
2010-04-28 14:30:00 Price (17.72) Rises Above Moving Average of 17.65
2010-04-28 12:30:00 Price (17.66) Rises Above Moving Average of 17.65
2010-04-28 11:00:00 Price (17.62) Moves Below Moving Average of 17.66
2010-04-27 16:00:00 Price (17.61) Moves Below Moving Average of 17.66
2010-04-27 14:30:00 Price (17.67) Rises Above Moving Average of 17.67
2010-04-27 11:00:00 Price (17.39) Moves Below Moving Average of 17.68
2010-04-26 15:30:00 Price (17.71) Rises Above Moving Average of 17.69
2010-04-26 13:30:00 Price (17.7) Rises Above Moving Average of 17.7
2010-04-26 12:00:00 Price (17.7) Moves Below Moving Average of 17.71
2010-04-16 11:30:00 Price (17.63) Rises Above Moving Average of 17.53
2010-04-16 10:00:00 Price (17.52) Moves Below Moving Average of 17.54
2010-04-14 14:30:00 Price (17.63) Rises Above Moving Average of 17.56
2010-04-13 13:30:00 Price (17.54) Moves Below Moving Average of 17.59
2010-04-13 12:30:00 Price (17.62) Rises Above Moving Average of 17.6
2010-04-07 16:00:00 Price (17.83) Moves Below Moving Average of 17.83
2010-04-05 12:00:00 Price (17.83) Rises Above Moving Average of 17.74
2010-04-01 11:30:00 Price (17.47) Rises Above Moving Average of 17.46
2010-04-01 10:00:00 Price (17.5) Rises Above Moving Average of 17.43
2010-03-31 16:00:00 Price (17.36) Moves Below Moving Average of 17.41
2009-08-28 14:00:00 Price (15) Moves Below Moving Average of 15.02
2009-08-28 13:00:00 Price (15.09) Rises Above Moving Average of 15.02
2009-08-28 11:30:00 Price (14.94) Moves Below Moving Average of 15.02
2009-08-12 16:00:00 Price (15) Moves Below Moving Average of 15.3
2009-08-05 12:30:00 Price (15.05) Moves Below Moving Average of 15.09
2009-07-16 14:30:00 Price (14.37) Rises Above Moving Average of 14.25
2009-07-07 15:30:00 Price (14.22) Moves Below Moving Average of 14.3
2009-07-07 09:30:00 Price (14.32) Rises Above Moving Average of 14.24
2009-06-23 12:30:00 Price (13.88) Moves Below Moving Average of 13.89
2009-06-16 09:30:00 Price (13.64) Rises Above Moving Average of 13.56
2009-06-11 16:00:00 Price (13.52) Moves Below Moving Average of 13.53
2009-06-02 09:30:00 Price (13.01) Moves Below Moving Average of 13.09
2009-05-29 15:30:00 Price (13.18) Rises Above Moving Average of 13.08
2009-05-29 13:00:00 Price (13) Moves Below Moving Average of 13.05
2009-04-15 13:00:00 Price (10.2) Rises Above Moving Average of 10.16
2009-04-15 11:30:00 Price (9.99) Moves Below Moving Average of 10.15
2009-03-13 15:30:00 Price (9.17) Rises Above Moving Average of 9.09
2009-02-17 09:30:00 Price (12.74) Moves Below Moving Average of 12.78
2009-02-03 10:30:00 Price (12.15) Moves Below Moving Average of 12.18
2009-02-02 13:30:00 Price (12.19) Moves Below Moving Average of 12.21
2009-01-29 12:00:00 Price (12.23) Moves Below Moving Average of 12.36
2009-01-27 10:00:00 Price (12.72) Rises Above Moving Average of 12.44
2009-01-26 14:30:00 Price (12.26) Moves Below Moving Average of 12.46
2009-01-16 09:30:00 Price (12.47) Rises Above Moving Average of 12.4
2009-01-13 11:30:00 Price (12.09) Moves Below Moving Average of 12.18
2008-12-10 11:30:00 Price (11.5) Moves Below Moving Average of 11.54
2008-12-09 14:00:00 Price (11.2) Moves Below Moving Average of 11.52
2008-12-08 14:00:00 Price (11.48) Moves Below Moving Average of 11.54
2008-12-08 12:00:00 Price (11.56) Rises Above Moving Average of 11.56
2008-12-08 11:00:00 Price (11.48) Moves Below Moving Average of 11.57
2008-12-04 14:00:00 Price (11.57) Moves Below Moving Average of 11.69
2008-12-04 12:30:00 Price (11.59) Moves Below Moving Average of 11.69
2008-12-03 13:30:00 Price (11.61) Moves Below Moving Average of 11.72
2008-12-01 09:30:00 Price (11.85) Moves Below Moving Average of 12.01
2008-11-28 13:00:00 Price (12.1) Rises Above Moving Average of 12.03
2008-11-28 11:30:00 Price (12.01) Moves Below Moving Average of 12.04
2008-11-26 09:30:00 Price (12.06) Moves Below Moving Average of 12.11
2008-11-25 15:00:00 Price (12.16) Rises Above Moving Average of 12.12
2008-11-25 13:30:00 Price (12.23) Rises Above Moving Average of 12.14
2008-11-25 09:30:00 Price (12.23) Rises Above Moving Average of 12.2
2008-11-14 12:00:00 Price (12.75) Moves Below Moving Average of 12.91
2008-11-12 12:30:00 Price (12.81) Moves Below Moving Average of 12.94
2008-11-12 11:30:00 Price (13.21) Rises Above Moving Average of 12.94
2008-11-11 15:30:00 Price (12.94) Moves Below Moving Average of 12.97
2008-11-10 15:30:00 Price (12.99) Moves Below Moving Average of 13.01
2008-11-10 13:00:00 Price (13.01) Moves Below Moving Average of 13.01
2008-11-10 09:30:00 Price (13.48) Rises Above Moving Average of 13.03
2008-11-06 10:30:00 Price (13.21) Rises Above Moving Average of 13.2
2008-11-05 16:00:00 Price (12.96) Moves Below Moving Average of 13.21
2008-11-05 15:00:00 Price (13.28) Rises Above Moving Average of 13.22
2008-11-04 13:00:00 Price (13.15) Moves Below Moving Average of 13.25
2008-10-31 10:30:00 Price (13.4) Moves Below Moving Average of 13.41
2008-10-30 16:00:00 Price (13.5) Rises Above Moving Average of 13.4


What Blogs are saying about U.S. Physical Therapy
Five Trade Ideas for Thursday, March 03
Stock Picks for Thursday, November 4
Stocks To Watch Next Week

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 21.69 23.53 26.10 26.10
Median Moving Average 20.89 22.02 25.24 26.02
Simple Moving Average 20.90 22.05 25.25 26.09
Triangular Moving Average 19.85 21.49 26.00 26.01


U.S. Physical Therapy is traded on the NSD (NASDAQ) using the symbol USPH

Industry: HEALTH SERVICES - Specialized Health Services Sub Industry Specific Industry

The historical high for USPH was 28.01 on the 27th of September 2012. It has been 16 days since the historical high price.

The lowest price was 1.42 on the 7th of October 1992. It has been 7311 days since that low price.

The largest volume day was the 5th of March 2009 when 42,540,000 shares were traded. It has been 1318 days since that big volume day.

The lowest volume day was the 16th of July 1992 when only 0 shares changed hands. That was 7394 days ago.

What Google thinks of U.S. Physical Therapy

Seasonality Analysis of USPH

Historical data for USPH

U.S. Physical Therapy at ValueWiki
No Pattern Matches for USPH

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to USPH
Stocks with Negative Correlation to USPH


Closing Prices over the past 15 trading days

USPH chart



Date                Open    High    Low    Close
2013-02-08    24.90   25.17   24.77   24.81      29000
2013-02-07    24.87   24.99   24.64   24.80      27600
2013-02-06    25.04   25.04   24.80   24.96      47700
2013-02-05    24.95   25.23   24.93   25.19      18700
2013-02-01    24.76   24.96   24.74   24.85      61000
2013-01-31    24.80   25.19   24.52   24.60      70000
2013-01-30    25.26   25.46   24.71   24.91      56700
2013-01-29    25.35   25.48   25.19   25.36      31200
2013-01-28    25.32   25.75   25.12   25.30      52400
2013-01-25    25.45   25.61   25.16   25.36      90474
2013-01-24    25.15   25.50   25.10   25.42      66000
2013-01-23    25.35   25.38   24.95   25.12      67000
2013-01-22    25.50   25.71   25.38   25.47      44000
2013-01-10    25.25   25.46   24.44   24.51      140400
2013-01-09    27.57   27.65   24.81   25.38      348400








Previous symbol is USPE

Next symbol is USPI