|
Closing price on 5/18/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
31,380 |
| Split-adjusted Price |
4.64 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
4.64
|
31,380
|
|
|
5/17/2012
|
+0.30 / +2.22%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
4.85
|
42,990
|
|
|
5/16/2012
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.40
|
13.50
|
13.50
|
4.75
|
92,170
|
|
|
5/15/2012
|
-0.60 / -4.41%
|
13.30
|
13.60
|
13.00
|
13.00
|
13.00
|
4.57
|
37,740
|
|
|
5/14/2012
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.60
|
4.78
|
27,370
|
|
|
5/11/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
4.82
|
11,430
|
|
|
5/10/2012
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
4.82
|
18,030
|
|
|
5/9/2012
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
4.78
|
27,270
|
|
|
5/8/2012
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
4.75
|
37,660
|
|
|
5/7/2012
|
+0.20 / +1.43%
|
14.20
|
14.50
|
13.70
|
14.20
|
14.20
|
4.99
|
1,850
|
|
|
5/4/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
4.92
|
11,340
|
|
|
5/3/2012
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
4.92
|
33,670
|
|
|
5/2/2012
|
+0.50 / +3.73%
|
13.80
|
14.00
|
13.00
|
13.90
|
13.90
|
4.89
|
31,400
|
|
|
4/27/2012
|
+0.50 / +3.88%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.40
|
4.71
|
12,550
|
|
|
4/26/2012
|
+0.30 / +2.38%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
4.54
|
43,590
|
|
|
4/25/2012
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.60
|
4.43
|
54,160
|
|
|
4/24/2012
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
4.22
|
8,070
|
|
|
4/23/2012
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
4.11
|
6,250
|
|
|
4/20/2012
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
4.22
|
24,540
|
|
|
4/19/2012
|
-0.20 / -1.65%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
4.18
|
24,600
|
|
|
4/18/2012
|
-0.10 / -0.82%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.10
|
4.25
|
22,980
|
|
|
4/17/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
4.29
|
45,450
|
|
|
4/16/2012
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
4.29
|
22,020
|
|
|
4/13/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
4.18
|
63,140
|
|
|
4/12/2012
|
+0.50 / +4.59%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
4.01
|
47,430
|
|
|
4/11/2012
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
3.83
|
40,040
|
|
|
4/10/2012
|
-0.40 / -3.70%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.40
|
3.66
|
9,940
|
|
|
4/9/2012
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.80
|
3.80
|
2,900
|
|
|
4/6/2012
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
3.66
|
13,890
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
3.52
|
7,600
|
|
|