|
Closing price on 4/15/2009
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
43,390 |
| Split-adjusted Price |
3.31 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-0.60 / -4.92%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.31
|
43,390
|
|
|
4/14/2009
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.50
|
12.20
|
12.20
|
3.48
|
107,210
|
|
|
4/13/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.34
|
45,390
|
|
|
4/10/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.19
|
20,620
|
|
|
4/9/2009
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
3.05
|
50,190
|
|
|
4/8/2009
|
-0.50 / -4.63%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
2.94
|
45,880
|
|
|
4/7/2009
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.00
|
10.80
|
10.80
|
3.08
|
93,380
|
|
|
4/3/2009
|
+0.40 / +4.04%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
2.94
|
43,470
|
|
|
4/2/2009
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
2.82
|
23,200
|
|
|
4/1/2009
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
2.74
|
60,600
|
|
|
3/31/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.62
|
4,570
|
|
|
3/30/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
2.62
|
12,950
|
|
|
3/27/2009
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.62
|
17,150
|
|
|
3/26/2009
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
2.71
|
12,380
|
|
|
3/25/2009
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
2.77
|
15,980
|
|
|
3/24/2009
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
2.68
|
6,130
|
|
|
3/23/2009
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.62
|
7,800
|
|
|
3/20/2009
|
+0.10 / +1.08%
|
9.10
|
9.50
|
8.90
|
9.40
|
9.40
|
2.68
|
6,300
|
|
|
3/19/2009
|
-0.40 / -4.12%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.30
|
2.65
|
20,460
|
|
|
3/18/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
2.77
|
50,030
|
|
|
3/17/2009
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.65
|
9,700
|
|
|
3/16/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.57
|
3,700
|
|
|
3/13/2009
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
2.57
|
7,200
|
|
|
3/12/2009
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.57
|
8,930
|
|
|
3/11/2009
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.60
|
16,260
|
|
|
3/10/2009
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.57
|
37,150
|
|
|
3/9/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.45
|
3,130
|
|
|
3/6/2009
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.34
|
90
|
|
|
3/5/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.40
|
7,650
|
|
|
3/4/2009
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.28
|
50
|
|
|