|
Closing price on 12/18/2009
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
51,070 |
| Split-adjusted Price |
5.86 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
5.86
|
51,070
|
|
|
12/17/2009
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
5.58
|
27,280
|
|
|
12/16/2009
|
-1.00 / -5.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
5.86
|
30,180
|
|
|
12/15/2009
|
-0.50 / -2.44%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.00
|
6.17
|
43,550
|
|
|
12/14/2009
|
+0.90 / +4.59%
|
19.20
|
20.50
|
19.20
|
20.50
|
20.50
|
6.32
|
47,690
|
|
|
12/11/2009
|
-1.00 / -4.85%
|
19.90
|
21.00
|
19.60
|
19.60
|
19.60
|
6.05
|
27,130
|
|
|
12/10/2009
|
-1.00 / -4.63%
|
22.40
|
22.40
|
20.60
|
20.60
|
20.60
|
6.35
|
28,910
|
|
|
12/9/2009
|
-1.10 / -4.85%
|
21.70
|
22.00
|
21.60
|
21.60
|
21.60
|
6.66
|
43,520
|
|
|
12/8/2009
|
-1.40 / -5.81%
|
23.00
|
23.70
|
22.50
|
22.70
|
22.70
|
7.00
|
58,680
|
|
|
12/7/2009
|
+0.10 / +0.42%
|
24.40
|
24.40
|
23.60
|
24.10
|
24.10
|
7.12
|
38,020
|
|
|
12/4/2009
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.00
|
24.00
|
7.10
|
41,670
|
|
|
12/3/2009
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.00
|
24.00
|
24.00
|
7.10
|
53,160
|
|
|
12/2/2009
|
-1.20 / -4.86%
|
25.50
|
25.70
|
23.50
|
23.50
|
23.50
|
6.95
|
154,900
|
|
|
12/1/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
7.30
|
18,880
|
|
|
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
|
|
|