Closing price on 12/20/2011
|
|
Open |
7.50 |
High |
7.80 |
Low |
7.50 |
Volume |
5,070 |
Split-adjusted Price |
2.67 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2011
|
-0.20 / -2.56%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.67
|
5,070
|
|
12/19/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.74
|
20
|
|
12/16/2011
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
2.74
|
2,500
|
|
12/15/2011
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.71
|
10,300
|
|
12/14/2011
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
2.78
|
2,590
|
|
12/13/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.81
|
13,680
|
|
12/12/2011
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.85
|
6,790
|
|
12/9/2011
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.85
|
5,610
|
|
12/8/2011
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.30
|
2.92
|
11,610
|
|
12/7/2011
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.99
|
2,120
|
|
12/6/2011
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
3.09
|
11,490
|
|
12/5/2011
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
2.95
|
3,110
|
|
12/2/2011
|
+0.10 / +1.25%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.10
|
2.85
|
5,280
|
|
12/1/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.81
|
7,830
|
|
11/30/2011
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.71
|
950
|
|
11/29/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.78
|
9,220
|
|
11/28/2011
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
2.78
|
660
|
|
11/25/2011
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
2.78
|
8,230
|
|
11/24/2011
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.74
|
1,420
|
|
11/23/2011
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.78
|
5,680
|
|
11/22/2011
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.74
|
2,900
|
|
11/21/2011
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
1,260
|
|
11/18/2011
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.74
|
4,920
|
|
11/17/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
3,730
|
|
11/16/2011
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.81
|
11,060
|
|
11/15/2011
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
2.74
|
6,590
|
|
11/14/2011
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
2.78
|
19,060
|
|
11/11/2011
|
-0.30 / -3.61%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.00
|
2.81
|
11,840
|
|
11/10/2011
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.92
|
13,250
|
|
11/9/2011
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
2.95
|
10,900
|
|
|