|
Closing price on 5/30/2008
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.20 |
| Volume |
38,070 |
| Split-adjusted Price |
3.05 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.05
|
38,070
|
|
|
5/26/2008
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.09
|
1,450
|
|
|
5/23/2008
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
3.14
|
1,120
|
|
|
5/22/2008
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.19
|
880
|
|
|
5/21/2008
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.23
|
500
|
|
|
5/20/2008
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.28
|
1,970
|
|
|
5/19/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.32
|
750
|
|
|
5/16/2008
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.37
|
16,720
|
|
|
5/15/2008
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.42
|
3,230
|
|
|
5/14/2008
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
3.49
|
1,530
|
|
|
5/13/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.56
|
1,740
|
|
|
5/12/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.62
|
1,040
|
|
|
5/9/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
3,950
|
|
|
5/8/2008
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
3.76
|
410
|
|
|
5/7/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.83
|
220
|
|
|
5/6/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.90
|
370
|
|
|
5/5/2008
|
-0.30 / -1.71%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
3.97
|
10,520
|
|
|
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
|
|
|