Closing price on 10/26/2010
|
|
Open |
19.10 |
High |
19.90 |
Low |
19.10 |
Volume |
69,820 |
Split-adjusted Price |
6.20 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2010
|
+0.90 / +4.74%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
6.20
|
69,820
|
|
10/25/2010
|
+0.70 / +3.83%
|
18.60
|
19.00
|
17.70
|
19.00
|
19.00
|
5.92
|
34,100
|
|
10/22/2010
|
-0.30 / -1.61%
|
18.60
|
19.10
|
18.20
|
18.30
|
18.30
|
5.70
|
58,100
|
|
10/21/2010
|
-0.50 / -2.62%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.60
|
5.79
|
49,640
|
|
10/20/2010
|
-1.00 / -4.98%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
5.95
|
124,260
|
|
10/19/2010
|
-0.90 / -4.29%
|
21.10
|
21.10
|
20.10
|
20.10
|
20.10
|
6.26
|
49,800
|
|
10/18/2010
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.70
|
21.00
|
21.00
|
6.54
|
28,640
|
|
10/15/2010
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
6.54
|
30,520
|
|
10/14/2010
|
-0.20 / -0.97%
|
21.00
|
21.20
|
20.50
|
20.50
|
20.50
|
6.38
|
38,680
|
|
10/13/2010
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.10
|
20.70
|
20.70
|
6.45
|
64,690
|
|
10/12/2010
|
-0.80 / -3.74%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.60
|
6.41
|
41,460
|
|
10/11/2010
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.00
|
21.40
|
21.40
|
6.66
|
33,750
|
|
10/8/2010
|
-0.60 / -2.73%
|
21.20
|
22.50
|
21.20
|
21.40
|
21.40
|
6.66
|
39,320
|
|
10/7/2010
|
-0.80 / -3.51%
|
22.80
|
23.00
|
22.00
|
22.00
|
22.00
|
6.85
|
49,830
|
|
10/6/2010
|
+1.00 / +4.59%
|
22.30
|
22.80
|
21.80
|
22.80
|
22.80
|
7.10
|
46,430
|
|
10/5/2010
|
+0.30 / +1.40%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.80
|
6.79
|
70,660
|
|
10/4/2010
|
-1.10 / -4.87%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
6.69
|
108,490
|
|
10/1/2010
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
7.04
|
33,420
|
|
9/30/2010
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.80
|
7.10
|
77,490
|
|
9/29/2010
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.90
|
23.00
|
23.00
|
7.16
|
118,360
|
|
9/28/2010
|
+0.40 / +1.70%
|
23.60
|
24.30
|
23.50
|
23.90
|
23.90
|
7.44
|
85,170
|
|
9/27/2010
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.40
|
23.50
|
23.50
|
7.32
|
39,680
|
|
9/24/2010
|
0.00 / 0.00%
|
24.10
|
24.10
|
22.90
|
23.60
|
23.60
|
7.35
|
138,580
|
|
9/23/2010
|
-1.20 / -4.84%
|
24.80
|
24.80
|
23.60
|
23.60
|
23.60
|
7.35
|
200,490
|
|
9/22/2010
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.30
|
24.80
|
24.80
|
7.72
|
50,040
|
|
9/21/2010
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.00
|
7.78
|
110,170
|
|
9/20/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.80
|
8.03
|
309,850
|
|
9/17/2010
|
+1.10 / +4.68%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
7.66
|
141,520
|
|
9/16/2010
|
+0.60 / +2.62%
|
23.20
|
23.50
|
22.40
|
23.50
|
23.50
|
7.32
|
50,910
|
|
9/15/2010
|
-1.20 / -4.98%
|
23.20
|
23.50
|
22.90
|
22.90
|
22.90
|
7.13
|
135,570
|
|
|