|
Closing price on 3/3/2009
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
3,800 |
| Split-adjusted Price |
2.28 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
2.28
|
3,800
|
|
|
3/2/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.34
|
7,160
|
|
|
2/27/2009
|
-0.20 / -2.38%
|
8.10
|
8.60
|
8.10
|
8.20
|
8.20
|
2.34
|
1,100
|
|
|
2/26/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.40
|
550
|
|
|
2/25/2009
|
+0.30 / +3.70%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.40
|
1,160
|
|
|
2/24/2009
|
-0.40 / -4.71%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.31
|
9,760
|
|
|
2/23/2009
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.42
|
8,260
|
|
|
2/20/2009
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.54
|
1,720
|
|
|
2/19/2009
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.51
|
12,260
|
|
|
2/18/2009
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.54
|
1,910
|
|
|
2/17/2009
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.54
|
5,600
|
|
|
2/16/2009
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
2.65
|
710
|
|
|
2/13/2009
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.57
|
7,010
|
|
|
2/12/2009
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.45
|
9,250
|
|
|
2/11/2009
|
-0.20 / -2.22%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.51
|
6,140
|
|
|
2/10/2009
|
-0.40 / -4.26%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
2.57
|
2,720
|
|
|
2/9/2009
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.68
|
4,120
|
|
|
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
|
|
|