|
Closing price on 5/19/2009
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
24,610 |
| Split-adjusted Price |
4.35 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.35
|
24,610
|
|
|
5/18/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.14
|
18,980
|
|
|
5/15/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.96
|
54,050
|
|
|
5/14/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
3.78
|
104,240
|
|
|
5/13/2009
|
+1.10 / +9.40%
|
12.00
|
12.80
|
11.70
|
12.80
|
12.80
|
3.78
|
177,800
|
|
|
5/12/2009
|
+0.50 / +4.46%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.70
|
3.46
|
68,590
|
|
|
5/11/2009
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
3.31
|
28,730
|
|
|
5/8/2009
|
-0.70 / -5.88%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.20
|
3.31
|
38,190
|
|
|
5/7/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.52
|
58,060
|
|
|
5/6/2009
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.10
|
11.40
|
11.44
|
3.25
|
32,570
|
|
|
5/5/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.28
|
34,950
|
|
|
5/4/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.14
|
9,810
|
|
|
4/29/2009
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.00
|
8,860
|
|
|
4/28/2009
|
0.00 / 0.00%
|
9.70
|
10.50
|
9.70
|
10.00
|
10.00
|
2.85
|
12,600
|
|
|
4/27/2009
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.85
|
1,980
|
|
|
4/24/2009
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.30
|
2.94
|
27,980
|
|
|
4/23/2009
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.94
|
14,480
|
|
|
4/22/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
3.08
|
26,970
|
|
|
4/21/2009
|
+0.20 / +1.89%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
3.08
|
43,460
|
|
|
4/20/2009
|
-0.50 / -4.50%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
3.02
|
52,880
|
|
|
4/17/2009
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
3.17
|
35,250
|
|
|
4/16/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
3.31
|
50,160
|
|
|
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
|
|
|