Closing price on 1/20/2011
|
|
Open |
17.50 |
High |
17.90 |
Low |
17.50 |
Volume |
18,430 |
Split-adjusted Price |
5.45 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
5.45
|
18,430
|
|
1/19/2011
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
5.45
|
18,640
|
|
1/18/2011
|
-0.80 / -4.40%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.40
|
5.42
|
21,320
|
|
1/17/2011
|
+0.10 / +0.55%
|
18.10
|
18.60
|
17.70
|
18.20
|
18.20
|
5.67
|
21,340
|
|
1/14/2011
|
+0.20 / +1.12%
|
17.90
|
18.40
|
17.90
|
18.10
|
18.10
|
5.64
|
13,980
|
|
1/13/2011
|
+0.50 / +2.87%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.90
|
5.57
|
11,560
|
|
1/12/2011
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.40
|
5.42
|
31,920
|
|
1/11/2011
|
-0.70 / -3.91%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
5.36
|
50,230
|
|
1/10/2011
|
-0.70 / -3.76%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.90
|
5.57
|
28,270
|
|
1/7/2011
|
-0.20 / -1.06%
|
19.10
|
19.10
|
18.60
|
18.60
|
18.60
|
5.79
|
15,120
|
|
1/6/2011
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.80
|
5.85
|
4,930
|
|
1/5/2011
|
-0.20 / -1.04%
|
19.40
|
19.40
|
18.70
|
19.00
|
19.00
|
5.92
|
8,690
|
|
1/4/2011
|
+0.30 / +1.59%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.20
|
5.98
|
13,820
|
|
12/31/2010
|
+0.20 / +1.07%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.90
|
5.88
|
9,070
|
|
12/30/2010
|
-0.50 / -2.60%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.70
|
5.82
|
15,740
|
|
12/29/2010
|
-0.40 / -2.04%
|
19.60
|
19.90
|
19.20
|
19.20
|
19.20
|
5.98
|
18,970
|
|
12/28/2010
|
+0.90 / +4.81%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.60
|
6.10
|
39,640
|
|
12/27/2010
|
+0.40 / +2.19%
|
18.60
|
19.00
|
18.50
|
18.70
|
18.70
|
5.82
|
11,520
|
|
12/24/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.30
|
5.70
|
33,710
|
|
12/23/2010
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
5.70
|
63,440
|
|
12/22/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
5.92
|
39,320
|
|
12/21/2010
|
-0.60 / -3.06%
|
19.60
|
19.80
|
18.70
|
19.00
|
19.00
|
5.92
|
74,930
|
|
12/20/2010
|
-0.50 / -2.49%
|
20.10
|
20.80
|
19.50
|
19.60
|
19.60
|
6.10
|
47,790
|
|
12/17/2010
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
6.26
|
66,330
|
|
12/16/2010
|
-1.00 / -4.95%
|
19.40
|
20.20
|
19.20
|
19.20
|
19.20
|
5.98
|
125,480
|
|
12/15/2010
|
-1.00 / -4.72%
|
20.70
|
21.20
|
20.20
|
20.20
|
20.20
|
6.29
|
134,410
|
|
12/14/2010
|
-1.10 / -4.93%
|
21.20
|
22.10
|
21.20
|
21.20
|
21.20
|
6.60
|
173,890
|
|
12/13/2010
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.94
|
80,920
|
|
12/10/2010
|
+1.00 / +4.93%
|
20.90
|
21.30
|
20.50
|
21.30
|
21.30
|
6.63
|
117,460
|
|
12/9/2010
|
+0.70 / +3.57%
|
19.10
|
20.50
|
18.70
|
20.30
|
20.30
|
6.32
|
123,370
|
|
|