|
Closing price on 2/6/2009
|
|
| Open |
8.80 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
7,900 |
| Split-adjusted Price |
2.60 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
2.60
|
7,900
|
|
|
2/5/2009
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.51
|
28,210
|
|
|
2/4/2009
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.62
|
16,250
|
|
|
2/3/2009
|
-0.50 / -5.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.71
|
13,340
|
|
|
2/2/2009
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
2.85
|
4,540
|
|
|
1/23/2009
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
2.88
|
4,360
|
|
|
1/22/2009
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.85
|
12,010
|
|
|
1/21/2009
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.82
|
710
|
|
|
1/20/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
2.80
|
1,340
|
|
|
1/19/2009
|
-0.20 / -2.00%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.80
|
2.80
|
4,540
|
|
|
1/16/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.85
|
3,490
|
|
|
1/15/2009
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.82
|
13,350
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.85
|
4,320
|
|
|
1/13/2009
|
+0.10 / +1.01%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
2.85
|
7,280
|
|
|
1/12/2009
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
2.82
|
9,830
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.91
|
2,210
|
|
|
1/8/2009
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.91
|
8,890
|
|
|
1/7/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
3.05
|
20,890
|
|
|
1/6/2009
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.70
|
10.20
|
10.20
|
2.91
|
30,520
|
|
|
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
|
|
|