Closing price on 1/25/2010
|
|
Open |
19.40 |
High |
19.90 |
Low |
19.00 |
Volume |
17,000 |
Split-adjusted Price |
6.14 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2010
|
+0.90 / +4.74%
|
19.40
|
19.90
|
19.00
|
19.90
|
19.90
|
6.14
|
17,000
|
|
1/22/2010
|
-0.50 / -2.56%
|
18.90
|
20.00
|
18.90
|
19.00
|
19.00
|
5.86
|
18,670
|
|
1/21/2010
|
-1.00 / -4.88%
|
20.10
|
20.50
|
19.50
|
19.50
|
19.50
|
6.01
|
24,960
|
|
1/20/2010
|
-1.00 / -4.65%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
6.32
|
54,810
|
|
1/19/2010
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.50
|
6.63
|
32,220
|
|
1/18/2010
|
-1.10 / -4.89%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
6.60
|
58,030
|
|
1/15/2010
|
0.00 / 0.00%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.50
|
6.94
|
39,260
|
|
1/14/2010
|
-0.50 / -2.17%
|
23.00
|
23.40
|
22.50
|
22.50
|
22.50
|
6.94
|
49,150
|
|
1/13/2010
|
0.00 / 0.00%
|
22.30
|
23.00
|
21.90
|
23.00
|
23.00
|
7.09
|
65,760
|
|
1/12/2010
|
-1.20 / -4.96%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
7.09
|
97,480
|
|
1/11/2010
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.00
|
24.20
|
24.20
|
7.46
|
44,310
|
|
1/8/2010
|
+0.40 / +1.68%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.20
|
7.46
|
238,740
|
|
1/7/2010
|
-0.70 / -2.86%
|
24.20
|
24.70
|
23.70
|
23.80
|
23.80
|
7.34
|
91,180
|
|
1/6/2010
|
+0.60 / +2.51%
|
23.90
|
24.60
|
23.70
|
24.50
|
24.50
|
7.56
|
212,220
|
|
1/5/2010
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.37
|
19,680
|
|
1/4/2010
|
+1.00 / +4.59%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
7.03
|
70,730
|
|
12/31/2009
|
-1.10 / -4.80%
|
23.00
|
23.50
|
21.80
|
21.80
|
21.80
|
6.72
|
116,210
|
|
12/30/2009
|
+0.10 / +0.44%
|
22.30
|
23.20
|
22.30
|
22.90
|
22.90
|
7.06
|
35,970
|
|
12/29/2009
|
-0.20 / -0.87%
|
22.30
|
23.80
|
22.00
|
22.80
|
22.80
|
7.03
|
22,990
|
|
12/28/2009
|
+1.00 / +4.55%
|
22.00
|
23.10
|
21.90
|
23.00
|
23.00
|
7.09
|
67,870
|
|
12/25/2009
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
6.79
|
61,240
|
|
12/24/2009
|
+0.90 / +4.48%
|
20.30
|
21.00
|
19.70
|
21.00
|
21.00
|
6.48
|
50,950
|
|
12/23/2009
|
+0.20 / +1.01%
|
19.50
|
20.40
|
19.50
|
20.10
|
20.10
|
6.20
|
38,290
|
|
12/22/2009
|
+0.10 / +0.51%
|
19.30
|
20.40
|
19.30
|
19.90
|
19.90
|
6.14
|
38,250
|
|
12/21/2009
|
+0.80 / +4.21%
|
19.80
|
19.90
|
19.20
|
19.80
|
19.80
|
6.11
|
75,240
|
|
12/18/2009
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
5.86
|
51,070
|
|
12/17/2009
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
5.58
|
27,280
|
|
12/16/2009
|
-1.00 / -5.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
5.86
|
30,180
|
|
12/15/2009
|
-0.50 / -2.44%
|
20.80
|
20.80
|
19.80
|
20.00
|
20.00
|
6.17
|
43,550
|
|
12/14/2009
|
+0.90 / +4.59%
|
19.20
|
20.50
|
19.20
|
20.50
|
20.50
|
6.32
|
47,690
|
|
|