|
Closing price on 12/21/2010
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
18.70 |
| Volume |
74,930 |
| Split-adjusted Price |
5.92 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2010
|
-1.00 / -4.85%
|
19.80
|
19.90
|
19.60
|
19.60
|
19.60
|
6.10
|
118,290
|
|
|
12/7/2010
|
-1.00 / -4.63%
|
21.60
|
22.00
|
20.60
|
20.60
|
20.60
|
6.41
|
119,810
|
|
|
12/6/2010
|
+1.00 / +4.85%
|
21.50
|
21.60
|
20.70
|
21.60
|
21.60
|
6.73
|
106,210
|
|
|
12/3/2010
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.60
|
6.41
|
187,830
|
|
|
12/2/2010
|
+0.90 / +4.79%
|
18.50
|
19.70
|
17.90
|
19.70
|
19.70
|
6.13
|
225,840
|
|
|
12/1/2010
|
-0.40 / -2.08%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.80
|
5.85
|
69,460
|
|
|
11/30/2010
|
+0.70 / +3.78%
|
19.30
|
19.40
|
19.00
|
19.20
|
19.20
|
5.98
|
163,840
|
|
|
11/29/2010
|
+0.80 / +4.52%
|
17.20
|
18.50
|
17.00
|
18.50
|
18.50
|
5.76
|
65,450
|
|
|
11/26/2010
|
+0.40 / +2.31%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.70
|
5.51
|
79,230
|
|
|
11/25/2010
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
5.39
|
96,830
|
|
|
11/24/2010
|
+0.50 / +3.13%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.50
|
5.14
|
77,240
|
|
|
11/23/2010
|
+0.50 / +3.23%
|
15.50
|
16.20
|
15.50
|
16.00
|
16.00
|
4.98
|
44,700
|
|
|
11/22/2010
|
-0.60 / -3.73%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
4.83
|
40,460
|
|
|
11/19/2010
|
+0.10 / +0.63%
|
16.70
|
16.80
|
15.20
|
16.10
|
16.10
|
5.01
|
95,390
|
|
|
11/18/2010
|
+0.70 / +4.58%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
4.98
|
59,980
|
|
|
11/17/2010
|
+0.50 / +3.38%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
4.76
|
41,680
|
|
|
11/16/2010
|
-0.70 / -4.52%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.80
|
4.61
|
74,980
|
|
|
11/15/2010
|
-0.80 / -4.91%
|
16.40
|
16.50
|
15.50
|
15.50
|
15.50
|
4.83
|
64,140
|
|
|
11/12/2010
|
-0.70 / -4.12%
|
16.50
|
17.00
|
16.20
|
16.30
|
16.30
|
5.08
|
47,870
|
|
|
11/11/2010
|
-0.60 / -3.41%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
5.29
|
39,450
|
|
|
11/10/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
5.48
|
61,750
|
|
|