|
Closing price on 11/30/2009
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
45,170 |
| Split-adjusted Price |
6.98 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.98
|
45,170
|
|
|
11/27/2009
|
-1.10 / -4.66%
|
22.50
|
24.70
|
22.50
|
22.50
|
22.50
|
6.65
|
138,130
|
|
|
11/26/2009
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.98
|
6,790
|
|
|
11/25/2009
|
-1.30 / -4.98%
|
26.90
|
26.90
|
24.80
|
24.80
|
24.80
|
7.33
|
92,310
|
|
|
11/24/2009
|
-0.80 / -2.97%
|
27.50
|
27.50
|
25.70
|
26.10
|
26.10
|
7.72
|
36,030
|
|
|
11/23/2009
|
-1.20 / -4.27%
|
28.10
|
28.10
|
26.90
|
26.90
|
26.90
|
7.95
|
36,490
|
|
|
11/20/2009
|
-0.90 / -3.10%
|
28.50
|
29.00
|
27.60
|
28.10
|
28.10
|
8.31
|
38,150
|
|
|
11/19/2009
|
+0.20 / +0.69%
|
29.40
|
29.70
|
29.00
|
29.00
|
29.00
|
8.57
|
88,400
|
|
|
11/18/2009
|
+0.80 / +2.86%
|
28.00
|
28.80
|
27.80
|
28.80
|
28.80
|
8.51
|
104,380
|
|
|
11/17/2009
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.00
|
8.28
|
59,890
|
|
|
11/16/2009
|
-0.30 / -1.06%
|
28.30
|
28.90
|
28.00
|
28.00
|
28.00
|
8.28
|
73,640
|
|
|
11/13/2009
|
+0.20 / +0.71%
|
27.30
|
28.50
|
27.30
|
28.30
|
28.30
|
8.37
|
116,100
|
|
|
11/12/2009
|
+1.30 / +4.85%
|
27.60
|
28.10
|
27.00
|
28.10
|
28.10
|
8.31
|
132,660
|
|
|
11/11/2009
|
+1.20 / +4.69%
|
26.00
|
26.80
|
25.60
|
26.80
|
26.80
|
7.92
|
51,900
|
|
|
11/10/2009
|
-1.20 / -4.48%
|
27.00
|
27.00
|
25.50
|
25.60
|
25.60
|
7.57
|
78,660
|
|
|
11/9/2009
|
-0.30 / -1.11%
|
27.10
|
27.80
|
25.80
|
26.80
|
26.80
|
7.92
|
141,960
|
|
|
11/6/2009
|
-1.40 / -4.91%
|
29.90
|
29.90
|
27.10
|
27.10
|
27.10
|
8.01
|
88,750
|
|
|
11/5/2009
|
+1.30 / +4.78%
|
28.00
|
28.50
|
27.20
|
28.50
|
28.50
|
8.43
|
145,590
|
|
|
11/4/2009
|
-1.00 / -3.55%
|
27.60
|
29.20
|
27.00
|
27.20
|
27.20
|
8.04
|
40,180
|
|
|
11/3/2009
|
-1.40 / -4.73%
|
29.20
|
30.00
|
28.20
|
28.20
|
28.20
|
8.34
|
58,810
|
|
|
11/2/2009
|
-1.50 / -4.82%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.60
|
8.75
|
130,900
|
|
|
10/30/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
30.00
|
31.10
|
31.10
|
9.19
|
91,320
|
|
|
10/29/2009
|
-1.50 / -4.81%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.70
|
8.78
|
129,740
|
|
|
10/28/2009
|
-0.80 / -2.50%
|
33.50
|
33.50
|
31.20
|
31.20
|
31.20
|
9.22
|
193,790
|
|
|
10/27/2009
|
-0.70 / -2.14%
|
31.60
|
32.50
|
31.10
|
32.00
|
32.00
|
9.46
|
107,980
|
|
|
10/26/2009
|
-0.80 / -2.39%
|
33.50
|
33.80
|
32.70
|
32.70
|
32.70
|
9.67
|
246,970
|
|
|
10/23/2009
|
+1.50 / +4.69%
|
33.60
|
33.60
|
33.00
|
33.50
|
33.50
|
9.90
|
574,090
|
|
|
10/22/2009
|
-0.40 / -1.23%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.00
|
9.46
|
221,570
|
|
|
10/21/2009
|
-0.80 / -2.41%
|
32.20
|
33.00
|
32.20
|
32.40
|
32.40
|
9.58
|
156,660
|
|
|
10/20/2009
|
+1.00 / +3.11%
|
33.60
|
33.60
|
32.90
|
33.20
|
33.20
|
9.82
|
162,050
|
|
|