|
Closing price on 8/22/2008
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
73,270 |
| Split-adjusted Price |
3.27 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2008
|
+0.10 / +0.81%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.50
|
3.27
|
73,270
|
|
|
8/21/2008
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.24
|
40,870
|
|
|
8/20/2008
|
-0.60 / -4.80%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
3.11
|
29,280
|
|
|
8/19/2008
|
-0.60 / -4.58%
|
12.60
|
13.10
|
12.50
|
12.50
|
12.50
|
3.27
|
43,930
|
|
|
8/18/2008
|
+0.60 / +4.80%
|
13.00
|
13.10
|
12.50
|
13.10
|
13.10
|
3.43
|
64,340
|
|
|
8/15/2008
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.27
|
9,790
|
|
|
8/14/2008
|
+0.30 / +2.52%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
3.19
|
54,250
|
|
|
8/13/2008
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
3.11
|
29,750
|
|
|
8/12/2008
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
3.14
|
38,990
|
|
|
8/11/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.11
|
21,560
|
|
|
8/8/2008
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
3.03
|
27,690
|
|
|
8/7/2008
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
2.95
|
40,240
|
|
|
8/6/2008
|
-0.30 / -2.54%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
3.01
|
59,980
|
|
|
8/5/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.09
|
8,600
|
|
|
8/4/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.16
|
2,210
|
|
|
8/1/2008
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.24
|
1,250
|
|
|
7/31/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.32
|
8,580
|
|
|
7/30/2008
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
3.40
|
21,960
|
|
|
7/29/2008
|
+0.30 / +2.31%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
3.48
|
52,700
|
|
|
7/28/2008
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
3.40
|
67,930
|
|
|
7/25/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.40
|
1,950
|
|
|
7/24/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.50
|
3,910
|
|
|
7/23/2008
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
3.61
|
220
|
|
|
7/22/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.71
|
310
|
|
|
7/21/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.82
|
5,920
|
|
|
7/18/2008
|
-0.20 / -1.32%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.00
|
3.92
|
58,370
|
|
|
7/17/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.97
|
23,010
|
|
|
7/16/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.80
|
3.87
|
132,430
|
|
|
7/15/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.77
|
5,710
|
|
|
7/14/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.66
|
5,160
|
|
|