Closing price on 11/12/2009
|
|
Open |
27.60 |
High |
28.10 |
Low |
27.00 |
Volume |
132,660 |
Split-adjusted Price |
8.31 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2009
|
+1.30 / +4.85%
|
27.60
|
28.10
|
27.00
|
28.10
|
28.10
|
8.31
|
132,660
|
|
11/11/2009
|
+1.20 / +4.69%
|
26.00
|
26.80
|
25.60
|
26.80
|
26.80
|
7.92
|
51,900
|
|
11/10/2009
|
-1.20 / -4.48%
|
27.00
|
27.00
|
25.50
|
25.60
|
25.60
|
7.57
|
78,660
|
|
11/9/2009
|
-0.30 / -1.11%
|
27.10
|
27.80
|
25.80
|
26.80
|
26.80
|
7.92
|
141,960
|
|
11/6/2009
|
-1.40 / -4.91%
|
29.90
|
29.90
|
27.10
|
27.10
|
27.10
|
8.01
|
88,750
|
|
11/5/2009
|
+1.30 / +4.78%
|
28.00
|
28.50
|
27.20
|
28.50
|
28.50
|
8.43
|
145,590
|
|
11/4/2009
|
-1.00 / -3.55%
|
27.60
|
29.20
|
27.00
|
27.20
|
27.20
|
8.04
|
40,180
|
|
11/3/2009
|
-1.40 / -4.73%
|
29.20
|
30.00
|
28.20
|
28.20
|
28.20
|
8.34
|
58,810
|
|
11/2/2009
|
-1.50 / -4.82%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.60
|
8.75
|
130,900
|
|
10/30/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
30.00
|
31.10
|
31.10
|
9.19
|
91,320
|
|
10/29/2009
|
-1.50 / -4.81%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.70
|
8.78
|
129,740
|
|
10/28/2009
|
-0.80 / -2.50%
|
33.50
|
33.50
|
31.20
|
31.20
|
31.20
|
9.22
|
193,790
|
|
10/27/2009
|
-0.70 / -2.14%
|
31.60
|
32.50
|
31.10
|
32.00
|
32.00
|
9.46
|
107,980
|
|
10/26/2009
|
-0.80 / -2.39%
|
33.50
|
33.80
|
32.70
|
32.70
|
32.70
|
9.67
|
246,970
|
|
10/23/2009
|
+1.50 / +4.69%
|
33.60
|
33.60
|
33.00
|
33.50
|
33.50
|
9.90
|
574,090
|
|
10/22/2009
|
-0.40 / -1.23%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.00
|
9.46
|
221,570
|
|
10/21/2009
|
-0.80 / -2.41%
|
32.20
|
33.00
|
32.20
|
32.40
|
32.40
|
9.58
|
156,660
|
|
10/20/2009
|
+1.00 / +3.11%
|
33.60
|
33.60
|
32.90
|
33.20
|
33.20
|
9.82
|
162,050
|
|
10/19/2009
|
-1.10 / -3.30%
|
32.50
|
33.30
|
31.70
|
32.20
|
32.20
|
9.52
|
140,170
|
|
10/16/2009
|
-1.70 / -4.86%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
9.84
|
230,800
|
|
10/15/2009
|
+0.20 / +0.57%
|
36.50
|
36.50
|
34.80
|
35.00
|
35.00
|
10.35
|
187,660
|
|
10/14/2009
|
+0.80 / +2.35%
|
34.00
|
35.00
|
33.80
|
34.80
|
34.80
|
10.29
|
194,330
|
|
10/13/2009
|
+1.30 / +3.98%
|
32.70
|
34.30
|
32.20
|
34.00
|
34.00
|
10.05
|
467,220
|
|
10/12/2009
|
+1.20 / +3.81%
|
32.00
|
33.00
|
31.80
|
32.70
|
32.70
|
9.67
|
402,700
|
|
10/9/2009
|
-0.10 / -0.32%
|
32.90
|
32.90
|
31.00
|
31.50
|
31.50
|
9.31
|
155,440
|
|
10/8/2009
|
+1.20 / +3.95%
|
30.60
|
31.60
|
30.60
|
31.60
|
31.60
|
9.34
|
123,290
|
|
10/7/2009
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
8.99
|
77,200
|
|
10/6/2009
|
+1.00 / +3.57%
|
28.90
|
29.00
|
28.10
|
29.00
|
29.00
|
8.57
|
56,940
|
|
10/5/2009
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.10
|
28.00
|
28.00
|
8.28
|
80,590
|
|
10/2/2009
|
-1.40 / -4.75%
|
28.10
|
28.80
|
28.10
|
28.10
|
28.10
|
8.31
|
92,700
|
|
|