|
Closing price on 3/26/2008
|
|
| Open |
19.90 |
| High |
20.90 |
| Low |
19.90 |
| Volume |
108,740 |
| Split-adjusted Price |
4.59 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2008
|
-1.00 / -4.78%
|
19.90
|
20.90
|
19.90
|
19.90
|
19.90
|
4.59
|
108,740
|
|
|
3/25/2008
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.82
|
2,110
|
|
|
3/24/2008
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.06
|
3,650
|
|
|
3/21/2008
|
-1.20 / -4.96%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
5.31
|
46,540
|
|
|
3/20/2008
|
-1.20 / -4.72%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.20
|
5.59
|
43,950
|
|
|
3/19/2008
|
-1.30 / -4.87%
|
26.20
|
27.00
|
25.40
|
25.40
|
25.40
|
5.86
|
84,060
|
|
|
3/18/2008
|
-1.40 / -4.98%
|
26.70
|
26.80
|
26.70
|
26.70
|
26.70
|
6.16
|
64,780
|
|
|
3/17/2008
|
-1.40 / -4.75%
|
28.10
|
28.60
|
28.10
|
28.10
|
28.10
|
6.49
|
54,600
|
|
|
3/14/2008
|
+0.20 / +0.68%
|
28.20
|
29.50
|
28.20
|
29.50
|
29.50
|
6.81
|
24,980
|
|
|
3/13/2008
|
0.00 / 0.00%
|
30.00
|
30.40
|
29.00
|
29.30
|
29.30
|
6.76
|
40,020
|
|
|
3/12/2008
|
-1.50 / -4.87%
|
29.30
|
31.80
|
29.30
|
29.30
|
29.30
|
6.76
|
86,020
|
|
|
3/11/2008
|
-1.60 / -4.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.11
|
48,500
|
|
|
3/10/2008
|
-1.70 / -4.99%
|
35.80
|
35.80
|
32.40
|
32.40
|
32.40
|
7.48
|
78,110
|
|
|
3/7/2008
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
7.87
|
3,760
|
|
|
3/6/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.50
|
66,280
|
|
|
3/5/2008
|
-1.60 / -4.91%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.16
|
6,570
|
|
|
3/4/2008
|
-1.70 / -4.96%
|
34.30
|
34.30
|
32.60
|
32.60
|
32.60
|
7.53
|
510
|
|
|
3/3/2008
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.92
|
18,510
|
|
|
2/29/2008
|
-1.80 / -4.75%
|
36.10
|
36.60
|
36.10
|
36.10
|
36.10
|
8.33
|
59,860
|
|
|
2/28/2008
|
-1.90 / -4.77%
|
39.00
|
39.00
|
37.90
|
37.90
|
37.90
|
8.75
|
50,860
|
|
|
2/27/2008
|
-2.00 / -4.78%
|
39.80
|
43.00
|
39.80
|
39.80
|
39.80
|
9.19
|
61,420
|
|
|
2/26/2008
|
-2.20 / -5.00%
|
43.00
|
43.00
|
41.80
|
41.80
|
41.80
|
9.65
|
55,640
|
|
|
2/25/2008
|
+0.60 / +1.38%
|
44.00
|
45.50
|
44.00
|
44.00
|
44.00
|
10.16
|
107,900
|
|
|
2/22/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
10.02
|
88,530
|
|
|
2/21/2008
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
10.53
|
21,710
|
|
|
2/20/2008
|
-2.50 / -4.95%
|
48.00
|
51.00
|
48.00
|
48.00
|
48.00
|
11.08
|
54,950
|
|
|
2/19/2008
|
-1.00 / -1.94%
|
50.00
|
51.50
|
49.50
|
50.50
|
50.50
|
11.66
|
43,830
|
|
|
2/18/2008
|
-2.50 / -4.63%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.50
|
11.89
|
102,230
|
|
|
2/15/2008
|
-1.50 / -2.70%
|
55.50
|
56.00
|
54.00
|
54.00
|
54.00
|
12.47
|
39,520
|
|
|
2/14/2008
|
+1.00 / +1.83%
|
55.00
|
57.00
|
55.00
|
55.50
|
55.50
|
12.81
|
37,420
|
|
|