|
Closing price on 5/31/2010
|
|
| Open |
37.00 |
| High |
38.00 |
| Low |
36.50 |
| Volume |
205,880 |
| Split-adjusted Price |
11.72 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
+1.80 / +4.97%
|
37.00
|
38.00
|
36.50
|
38.00
|
38.00
|
11.72
|
205,880
|
|
|
5/28/2010
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
11.17
|
67,050
|
|
|
5/27/2010
|
-1.00 / -2.82%
|
36.50
|
37.20
|
34.50
|
34.50
|
34.50
|
10.64
|
267,180
|
|
|
5/26/2010
|
+1.60 / +4.72%
|
35.50
|
35.50
|
34.80
|
35.50
|
35.50
|
10.95
|
302,560
|
|
|
5/25/2010
|
+1.60 / +4.95%
|
33.00
|
33.90
|
30.80
|
33.90
|
33.90
|
10.46
|
395,110
|
|
|
5/24/2010
|
+1.50 / +4.87%
|
32.00
|
32.30
|
29.50
|
32.30
|
32.30
|
9.96
|
324,420
|
|
|
5/21/2010
|
-1.60 / -4.94%
|
30.80
|
32.40
|
30.80
|
30.80
|
30.80
|
9.50
|
210,650
|
|
|
5/20/2010
|
+1.50 / +4.85%
|
29.50
|
32.40
|
29.50
|
32.40
|
32.40
|
9.99
|
303,860
|
|
|
5/19/2010
|
-1.60 / -4.92%
|
32.50
|
33.70
|
30.90
|
30.90
|
30.90
|
9.53
|
298,900
|
|
|
5/18/2010
|
+1.50 / +4.84%
|
31.00
|
32.50
|
30.80
|
32.50
|
32.50
|
10.02
|
313,210
|
|
|
5/17/2010
|
+1.40 / +4.73%
|
31.00
|
31.00
|
29.60
|
31.00
|
31.00
|
9.56
|
342,110
|
|
|
5/14/2010
|
+1.40 / +4.96%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.60
|
9.13
|
174,260
|
|
|
5/13/2010
|
-1.40 / -4.73%
|
28.20
|
29.40
|
28.20
|
28.20
|
28.20
|
8.70
|
169,660
|
|
|
5/12/2010
|
-1.50 / -4.82%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
9.13
|
156,880
|
|
|
5/11/2010
|
-1.60 / -4.89%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.10
|
9.59
|
355,450
|
|
|
5/10/2010
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.10
|
32.70
|
32.70
|
10.09
|
512,860
|
|
|
5/7/2010
|
+1.40 / +4.70%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.20
|
9.62
|
503,920
|
|
|
5/6/2010
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.19
|
55,860
|
|
|
5/5/2010
|
+1.30 / +4.80%
|
28.40
|
28.40
|
28.00
|
28.40
|
28.40
|
8.76
|
540,100
|
|
|
5/4/2010
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
8.36
|
142,780
|
|
|
4/29/2010
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.99
|
140,250
|
|
|
4/28/2010
|
+1.10 / +4.66%
|
23.60
|
24.70
|
23.10
|
24.70
|
24.70
|
7.62
|
153,910
|
|
|
4/27/2010
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.30
|
23.60
|
23.60
|
7.28
|
74,520
|
|
|
4/26/2010
|
-0.90 / -3.66%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.70
|
7.31
|
52,930
|
|
|
4/22/2010
|
0.00 / 0.00%
|
25.80
|
25.80
|
23.40
|
24.60
|
24.60
|
7.59
|
344,090
|
|
|
4/21/2010
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
7.59
|
254,680
|
|
|
4/20/2010
|
+1.10 / +4.91%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
7.25
|
152,190
|
|
|
4/19/2010
|
-0.70 / -3.03%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
6.91
|
103,910
|
|
|
4/16/2010
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.10
|
7.12
|
64,090
|
|
|
4/15/2010
|
+0.50 / +2.22%
|
22.60
|
23.50
|
22.40
|
23.00
|
23.00
|
7.09
|
106,880
|
|
|