|
Closing price on 6/18/2010
|
|
| Open |
42.60 |
| High |
42.60 |
| Low |
42.60 |
| Volume |
269,260 |
| Split-adjusted Price |
13.26 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
13.26
|
269,260
|
|
|
6/17/2010
|
-1.70 / -3.84%
|
43.00
|
45.00
|
42.40
|
42.60
|
42.60
|
13.26
|
486,260
|
|
|
6/16/2010
|
-2.30 / -4.94%
|
46.00
|
47.50
|
44.30
|
44.30
|
44.30
|
13.79
|
275,470
|
|
|
6/15/2010
|
+2.20 / +4.95%
|
44.40
|
46.60
|
44.40
|
46.60
|
46.60
|
14.51
|
413,010
|
|
|
6/14/2010
|
+2.10 / +4.96%
|
44.20
|
44.40
|
44.00
|
44.40
|
44.40
|
13.82
|
207,670
|
|
|
6/11/2010
|
+2.00 / +4.96%
|
40.90
|
42.30
|
38.40
|
42.30
|
42.30
|
13.17
|
444,030
|
|
|
6/10/2010
|
-2.10 / -4.95%
|
42.40
|
44.00
|
40.30
|
40.30
|
40.30
|
12.55
|
400,800
|
|
|
6/9/2010
|
-2.10 / -4.72%
|
44.50
|
45.00
|
42.40
|
42.40
|
42.40
|
13.20
|
200,400
|
|
|
6/8/2010
|
+1.50 / +3.49%
|
42.00
|
44.50
|
42.00
|
44.50
|
44.50
|
13.86
|
264,220
|
|
|
6/7/2010
|
-1.30 / -2.93%
|
42.20
|
43.10
|
42.20
|
43.00
|
43.00
|
13.39
|
269,870
|
|
|
6/4/2010
|
+1.70 / +3.99%
|
42.00
|
44.30
|
40.10
|
44.30
|
44.30
|
13.79
|
710,820
|
|
|
6/3/2010
|
+0.80 / +1.91%
|
43.80
|
43.80
|
42.60
|
42.60
|
42.60
|
13.14
|
281,370
|
|
|
6/2/2010
|
+1.90 / +4.76%
|
41.80
|
41.80
|
40.50
|
41.80
|
41.80
|
12.89
|
233,210
|
|
|
6/1/2010
|
+1.90 / +5.00%
|
39.00
|
39.90
|
38.50
|
39.90
|
39.90
|
12.31
|
169,960
|
|
|
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
|
|
|