|
Closing price on 4/29/2008
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
52,420 |
| Split-adjusted Price |
4.04 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2008
|
-0.30 / -1.69%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.50
|
4.04
|
52,420
|
|
|
4/28/2008
|
-0.30 / -1.66%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.80
|
4.11
|
69,380
|
|
|
4/25/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.18
|
28,760
|
|
|
4/24/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.25
|
1,260
|
|
|
4/23/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.32
|
730
|
|
|
4/22/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.39
|
1,300
|
|
|
4/21/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.46
|
1,360
|
|
|
4/18/2008
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.52
|
20,360
|
|
|
4/17/2008
|
+0.30 / +1.53%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
4.59
|
31,760
|
|
|
4/16/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.52
|
3,940
|
|
|
4/11/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.62
|
1,790
|
|
|
4/10/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.71
|
11,200
|
|
|
4/9/2008
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
4.80
|
42,780
|
|
|
4/8/2008
|
-0.40 / -1.85%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
4.89
|
111,060
|
|
|
4/7/2008
|
+0.40 / +1.89%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.99
|
8,010
|
|
|
4/4/2008
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.89
|
610
|
|
|
4/3/2008
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.85
|
1,000
|
|
|
4/2/2008
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.80
|
4,000
|
|
|
4/1/2008
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.76
|
7,310
|
|
|
3/31/2008
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.71
|
8,760
|
|
|
3/28/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.66
|
3,510
|
|
|
3/27/2008
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.62
|
21,690
|
|
|
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
|
|
|