|
Closing price on 3/5/2008
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
6,570 |
| Split-adjusted Price |
7.16 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2008
|
-2.00 / -3.54%
|
54.50
|
55.00
|
54.50
|
54.50
|
54.50
|
12.58
|
63,960
|
|
|
2/12/2008
|
-2.50 / -4.24%
|
57.00
|
58.00
|
56.50
|
56.50
|
56.50
|
13.04
|
70,590
|
|
|
2/1/2008
|
+1.00 / +1.72%
|
59.50
|
59.50
|
58.00
|
59.00
|
59.00
|
13.62
|
69,510
|
|
|
1/31/2008
|
-2.00 / -3.33%
|
57.00
|
58.00
|
57.00
|
58.00
|
58.00
|
13.39
|
59,490
|
|
|
1/30/2008
|
+2.50 / +4.35%
|
60.00
|
60.00
|
59.00
|
60.00
|
60.00
|
13.85
|
111,740
|
|
|
1/29/2008
|
+2.50 / +4.55%
|
55.00
|
57.50
|
55.00
|
57.50
|
57.50
|
13.27
|
52,680
|
|
|
1/28/2008
|
-0.50 / -0.90%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
12.70
|
37,070
|
|
|
1/25/2008
|
+1.00 / +1.83%
|
54.00
|
55.50
|
53.50
|
55.50
|
55.50
|
12.81
|
47,980
|
|
|
1/24/2008
|
-2.00 / -3.54%
|
58.00
|
58.00
|
54.50
|
54.50
|
54.50
|
12.58
|
44,380
|
|
|
1/23/2008
|
-2.00 / -3.42%
|
57.00
|
57.50
|
56.00
|
56.50
|
56.50
|
13.04
|
48,690
|
|
|
1/22/2008
|
-1.50 / -2.50%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.50
|
13.50
|
53,820
|
|
|
1/21/2008
|
-1.00 / -1.64%
|
61.00
|
61.00
|
59.00
|
60.00
|
60.00
|
13.85
|
26,400
|
|
|
1/18/2008
|
+2.00 / +3.39%
|
58.50
|
61.00
|
58.50
|
61.00
|
61.00
|
14.08
|
45,350
|
|
|
1/17/2008
|
+0.50 / +0.85%
|
61.00
|
61.00
|
58.50
|
59.00
|
59.00
|
13.62
|
103,660
|
|
|
1/16/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
13.50
|
27,360
|
|
|