|
Closing price on 5/8/2009
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
38,190 |
| Split-adjusted Price |
3.31 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|