Closing price on 3/1/2011
|
|
Open |
14.80 |
High |
15.40 |
Low |
14.70 |
Volume |
20,080 |
Split-adjusted Price |
4.79 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2011
|
+0.30 / +1.99%
|
14.80
|
15.40
|
14.70
|
15.40
|
15.40
|
4.79
|
20,080
|
|
2/28/2011
|
-0.10 / -0.66%
|
15.40
|
15.70
|
14.60
|
15.10
|
15.10
|
4.70
|
22,960
|
|
2/25/2011
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
4.73
|
25,140
|
|
2/24/2011
|
-0.40 / -2.68%
|
15.40
|
15.40
|
14.20
|
14.50
|
14.50
|
4.51
|
45,930
|
|
2/23/2011
|
0.00 / 0.00%
|
14.90
|
15.60
|
14.90
|
14.90
|
14.90
|
4.64
|
54,330
|
|
2/22/2011
|
-0.60 / -3.87%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
4.64
|
61,770
|
|
2/21/2011
|
-0.80 / -4.91%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
4.83
|
33,720
|
|
2/18/2011
|
-0.60 / -3.55%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
5.08
|
35,130
|
|
2/17/2011
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.90
|
5.26
|
25,200
|
|
2/16/2011
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
5.39
|
7,500
|
|
2/15/2011
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.10
|
17.50
|
17.50
|
5.45
|
14,680
|
|
2/14/2011
|
-0.10 / -0.57%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.40
|
5.42
|
27,000
|
|
2/11/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
5.45
|
5,340
|
|
2/10/2011
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
5.51
|
7,740
|
|
2/9/2011
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.60
|
5.48
|
28,210
|
|
2/8/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
5.48
|
8,120
|
|
1/28/2011
|
+0.40 / +2.31%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.70
|
5.51
|
28,420
|
|
1/27/2011
|
-0.20 / -1.14%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
5.39
|
1,870
|
|
1/26/2011
|
+0.60 / +3.55%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
5.45
|
9,860
|
|
1/25/2011
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
5.26
|
20,560
|
|
1/24/2011
|
-0.50 / -2.86%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
5.29
|
15,640
|
|
1/21/2011
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
5.45
|
6,040
|
|
1/20/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
5.45
|
18,430
|
|
1/19/2011
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
5.45
|
18,640
|
|
1/18/2011
|
-0.80 / -4.40%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.40
|
5.42
|
21,320
|
|
1/17/2011
|
+0.10 / +0.55%
|
18.10
|
18.60
|
17.70
|
18.20
|
18.20
|
5.67
|
21,340
|
|
1/14/2011
|
+0.20 / +1.12%
|
17.90
|
18.40
|
17.90
|
18.10
|
18.10
|
5.64
|
13,980
|
|
1/13/2011
|
+0.50 / +2.87%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.90
|
5.57
|
11,560
|
|
1/12/2011
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.40
|
5.42
|
31,920
|
|
1/11/2011
|
-0.70 / -3.91%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
5.36
|
50,230
|
|
|