|
Closing price on 12/8/2008
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
3,680 |
| Split-adjusted Price |
2.74 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2008
|
+0.20 / +1.71%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.11
|
16,100
|
|
|
11/20/2008
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
11.70
|
11.70
|
3.06
|
26,730
|
|
|
11/19/2008
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.06
|
5,510
|
|
|
11/18/2008
|
-0.40 / -3.45%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
2.93
|
6,800
|
|
|
11/17/2008
|
-0.10 / -0.85%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
3.03
|
9,510
|
|
|
11/14/2008
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
3.06
|
18,040
|
|
|
11/13/2008
|
-0.10 / -0.88%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.30
|
2.95
|
2,720
|
|
|
11/12/2008
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
2.98
|
7,200
|
|
|
11/11/2008
|
-0.50 / -4.20%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
2.98
|
13,960
|
|
|
11/10/2008
|
+0.20 / +1.71%
|
12.00
|
12.10
|
11.50
|
11.90
|
11.90
|
3.11
|
17,850
|
|
|
11/7/2008
|
-0.60 / -4.88%
|
11.70
|
12.80
|
11.70
|
11.70
|
11.70
|
3.06
|
15,800
|
|
|
11/6/2008
|
-0.30 / -2.38%
|
12.90
|
13.00
|
12.30
|
12.30
|
12.30
|
3.22
|
39,610
|
|
|
11/5/2008
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.60
|
3.29
|
51,780
|
|
|
11/4/2008
|
+0.50 / +4.35%
|
11.10
|
12.00
|
11.10
|
12.00
|
12.00
|
3.14
|
49,070
|
|
|
11/3/2008
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
3.01
|
4,210
|
|
|
10/31/2008
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.14
|
12,000
|
|
|
10/30/2008
|
+0.50 / +4.39%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.90
|
3.11
|
7,750
|
|
|
10/29/2008
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.98
|
16,620
|
|
|
10/28/2008
|
-0.30 / -2.68%
|
10.70
|
11.70
|
10.70
|
10.90
|
10.90
|
2.85
|
26,920
|
|
|