Closing price on 5/26/2011
|
|
Open |
8.60 |
High |
9.40 |
Low |
8.60 |
Volume |
43,430 |
Split-adjusted Price |
3.31 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2011
|
+0.40 / +4.44%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.40
|
3.31
|
43,430
|
|
5/25/2011
|
-0.40 / -4.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.16
|
20,570
|
|
5/24/2011
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.31
|
19,540
|
|
5/23/2011
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.45
|
13,040
|
|
5/20/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.59
|
6,920
|
|
5/19/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.20
|
3.59
|
31,200
|
|
5/18/2011
|
-0.30 / -2.86%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
3.59
|
5,710
|
|
5/17/2011
|
-0.30 / -2.78%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.50
|
3.69
|
21,820
|
|
5/16/2011
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
3.80
|
11,810
|
|
5/13/2011
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.94
|
440
|
|
5/12/2011
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
3.80
|
15,500
|
|
5/11/2011
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
3.87
|
7,880
|
|
5/10/2011
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
3.90
|
6,970
|
|
5/9/2011
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
3.94
|
7,640
|
|
5/6/2011
|
-0.40 / -3.48%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.10
|
3.90
|
25,020
|
|
5/5/2011
|
-1.60 / -12.21%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
4.04
|
4,230
|
|
5/4/2011
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
4.08
|
72,720
|
|
4/29/2011
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
4.08
|
29,130
|
|
4/28/2011
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
4.14
|
30,850
|
|
4/27/2011
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
3.95
|
38,890
|
|
4/26/2011
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
3.77
|
27,430
|
|
4/25/2011
|
+0.30 / +2.56%
|
11.40
|
12.20
|
11.40
|
12.00
|
12.00
|
3.74
|
23,790
|
|
4/22/2011
|
-0.50 / -4.10%
|
12.20
|
12.50
|
11.70
|
11.70
|
11.70
|
3.64
|
7,630
|
|
4/21/2011
|
-0.60 / -4.69%
|
12.80
|
13.00
|
12.20
|
12.20
|
12.20
|
3.80
|
23,860
|
|
4/20/2011
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
3.99
|
4,180
|
|
4/19/2011
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
4.05
|
5,400
|
|
4/18/2011
|
-0.40 / -3.03%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
3.99
|
13,230
|
|
4/15/2011
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
4.11
|
14,630
|
|
4/14/2011
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.10
|
4.08
|
11,510
|
|
4/13/2011
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
4.08
|
13,300
|
|
|