Closing price on 3/8/2012
|
|
Open |
9.60 |
High |
10.10 |
Low |
9.60 |
Volume |
44,030 |
Split-adjusted Price |
3.45 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2012
|
+0.10 / +1.03%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.80
|
3.45
|
44,030
|
|
3/7/2012
|
-0.30 / -3.00%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.70
|
3.41
|
19,410
|
|
3/6/2012
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
10.00
|
3.52
|
65,710
|
|
3/5/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
3.41
|
12,560
|
|
3/2/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.27
|
15,940
|
|
3/1/2012
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
3.23
|
10,200
|
|
2/29/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.16
|
11,720
|
|
2/28/2012
|
-0.40 / -4.30%
|
9.30
|
9.70
|
8.90
|
8.90
|
8.90
|
3.13
|
13,060
|
|
2/27/2012
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
3.27
|
3,150
|
|
2/24/2012
|
-0.20 / -2.13%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.23
|
14,910
|
|
2/23/2012
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.31
|
16,250
|
|
2/22/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.16
|
4,030
|
|
2/21/2012
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.13
|
7,010
|
|
2/20/2012
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.16
|
29,650
|
|
2/17/2012
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.02
|
17,050
|
|
2/16/2012
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.99
|
11,350
|
|
2/15/2012
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
3.02
|
3,650
|
|
2/14/2012
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.09
|
1,910
|
|
2/13/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.09
|
230
|
|
2/10/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
9.00
|
9.00
|
3.16
|
8,920
|
|
2/9/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.16
|
12,340
|
|
2/8/2012
|
-0.30 / -3.37%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
3.02
|
7,380
|
|
2/7/2012
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.13
|
4,440
|
|
2/6/2012
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
3.06
|
3,100
|
|
2/3/2012
|
-0.10 / -1.12%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.80
|
3.09
|
34,410
|
|
2/2/2012
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
3.13
|
9,780
|
|
2/1/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.50
|
2.99
|
18,230
|
|
1/31/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.02
|
1,010
|
|
1/30/2012
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
2.95
|
1,030
|
|
1/20/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.85
|
1,450
|
|
|