|
Closing price on 1/5/2009
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
8,640 |
| Split-adjusted Price |
2.80 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
2.80
|
8,640
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
2.74
|
3,420
|
|
|
12/31/2008
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.74
|
3,970
|
|
|
12/30/2008
|
-0.10 / -1.02%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.77
|
5,730
|
|
|
12/29/2008
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
2.80
|
10,220
|
|
|
12/26/2008
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
2.80
|
2,260
|
|
|
12/25/2008
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.74
|
8,910
|
|
|
12/24/2008
|
-0.30 / -3.16%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.20
|
2.62
|
4,560
|
|
|
12/23/2008
|
-0.40 / -4.04%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
2.71
|
3,420
|
|
|
12/22/2008
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.82
|
14,470
|
|
|
12/19/2008
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
2.71
|
2,590
|
|
|
12/18/2008
|
-0.30 / -3.16%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
2.62
|
2,300
|
|
|
12/17/2008
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
2.71
|
4,180
|
|
|
12/16/2008
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.68
|
9,800
|
|
|
12/15/2008
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
2.80
|
5,140
|
|
|
12/12/2008
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.77
|
20,800
|
|
|
12/11/2008
|
-0.30 / -3.13%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.30
|
2.65
|
5,350
|
|
|
12/10/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.74
|
2,510
|
|
|
12/9/2008
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
2.74
|
3,270
|
|
|
12/8/2008
|
-0.50 / -4.95%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
2.74
|
3,680
|
|
|
12/5/2008
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.10
|
2.88
|
2,510
|
|
|
12/4/2008
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.91
|
3,510
|
|
|
12/3/2008
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.50
|
10.10
|
10.10
|
2.88
|
1,310
|
|
|
12/2/2008
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.85
|
2,700
|
|
|
12/1/2008
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.85
|
13,500
|
|
|
11/28/2008
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
3.00
|
8,400
|
|
|
11/27/2008
|
-0.50 / -4.76%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
2.85
|
21,100
|
|
|
11/26/2008
|
-1.50 / -12.50%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.00
|
19,920
|
|
|
11/25/2008
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.14
|
8,430
|
|
|
11/24/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.11
|
18,460
|
|
|