Closing price on 3/24/2010
|
|
Open |
21.30 |
High |
21.90 |
Low |
21.20 |
Volume |
40,330 |
Split-adjusted Price |
6.75 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2010
|
+0.60 / +2.82%
|
21.30
|
21.90
|
21.20
|
21.90
|
21.90
|
6.75
|
40,330
|
|
3/23/2010
|
-0.50 / -2.29%
|
21.40
|
22.00
|
21.20
|
21.30
|
21.30
|
6.57
|
30,530
|
|
3/22/2010
|
0.00 / 0.00%
|
21.20
|
22.60
|
21.20
|
21.80
|
21.80
|
6.72
|
40,100
|
|
3/19/2010
|
-0.70 / -3.11%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.80
|
6.72
|
34,560
|
|
3/18/2010
|
+1.00 / +4.65%
|
21.90
|
22.50
|
21.00
|
22.50
|
22.50
|
6.94
|
54,650
|
|
3/17/2010
|
-1.10 / -4.87%
|
22.50
|
22.90
|
21.50
|
21.50
|
21.50
|
6.63
|
97,130
|
|
3/16/2010
|
-0.20 / -0.88%
|
23.00
|
23.50
|
22.40
|
22.60
|
22.60
|
6.97
|
266,810
|
|
3/15/2010
|
+1.00 / +4.59%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.80
|
7.03
|
89,720
|
|
3/12/2010
|
+0.40 / +1.87%
|
21.40
|
21.90
|
21.40
|
21.80
|
21.80
|
6.72
|
37,820
|
|
3/11/2010
|
-0.60 / -2.73%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.40
|
6.60
|
34,990
|
|
3/10/2010
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.50
|
22.00
|
22.00
|
6.79
|
63,520
|
|
3/9/2010
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.00
|
6.79
|
96,570
|
|
3/8/2010
|
+0.80 / +3.79%
|
21.20
|
21.90
|
21.10
|
21.90
|
21.90
|
6.75
|
58,590
|
|
3/5/2010
|
0.00 / 0.00%
|
20.70
|
21.50
|
20.70
|
21.10
|
21.10
|
6.51
|
59,020
|
|
3/4/2010
|
+0.90 / +4.46%
|
20.40
|
21.20
|
20.40
|
21.10
|
21.10
|
6.51
|
68,120
|
|
3/3/2010
|
+0.50 / +2.54%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.20
|
6.23
|
43,280
|
|
3/2/2010
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.70
|
6.08
|
23,590
|
|
3/1/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
6.05
|
43,250
|
|
2/26/2010
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
6.05
|
13,140
|
|
2/25/2010
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.50
|
19.60
|
19.60
|
6.05
|
18,630
|
|
2/24/2010
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
6.01
|
10,520
|
|
2/23/2010
|
-0.60 / -3.00%
|
19.80
|
20.00
|
19.40
|
19.40
|
19.40
|
5.98
|
5,070
|
|
2/22/2010
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
6.17
|
20,140
|
|
2/12/2010
|
+0.90 / +4.74%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
6.14
|
16,070
|
|
2/11/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.86
|
9,210
|
|
2/10/2010
|
+0.20 / +1.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
5.86
|
7,870
|
|
2/9/2010
|
-0.40 / -2.08%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.80
|
5.80
|
24,510
|
|
2/8/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.20
|
19.20
|
5.92
|
14,710
|
|
2/5/2010
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.20
|
5.92
|
29,760
|
|
2/4/2010
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
6.08
|
17,680
|
|
|