Closing price on 3/3/2010
|
|
Open |
20.00 |
High |
20.20 |
Low |
19.90 |
Volume |
43,280 |
Split-adjusted Price |
6.23 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/3/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.50
|
6.01
|
18,800
|
|
2/2/2010
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
6.01
|
22,970
|
|
2/1/2010
|
-0.30 / -1.52%
|
19.30
|
20.20
|
19.30
|
19.50
|
19.50
|
6.01
|
33,460
|
|
1/29/2010
|
+0.30 / +1.54%
|
19.10
|
20.00
|
19.10
|
19.80
|
19.80
|
6.11
|
17,480
|
|
1/28/2010
|
-0.90 / -4.41%
|
20.10
|
20.40
|
19.40
|
19.50
|
19.50
|
6.01
|
20,320
|
|
1/27/2010
|
-0.40 / -1.92%
|
20.80
|
20.90
|
20.00
|
20.40
|
20.40
|
6.29
|
29,880
|
|
1/26/2010
|
+0.90 / +4.52%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
6.42
|
48,980
|
|
1/25/2010
|
+0.90 / +4.74%
|
19.40
|
19.90
|
19.00
|
19.90
|
19.90
|
6.14
|
17,000
|
|
1/22/2010
|
-0.50 / -2.56%
|
18.90
|
20.00
|
18.90
|
19.00
|
19.00
|
5.86
|
18,670
|
|
1/21/2010
|
-1.00 / -4.88%
|
20.10
|
20.50
|
19.50
|
19.50
|
19.50
|
6.01
|
24,960
|
|
1/20/2010
|
-1.00 / -4.65%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
6.32
|
54,810
|
|
1/19/2010
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.50
|
6.63
|
32,220
|
|
1/18/2010
|
-1.10 / -4.89%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.40
|
6.60
|
58,030
|
|
1/15/2010
|
0.00 / 0.00%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.50
|
6.94
|
39,260
|
|
1/14/2010
|
-0.50 / -2.17%
|
23.00
|
23.40
|
22.50
|
22.50
|
22.50
|
6.94
|
49,150
|
|
|