Closing price on 5/4/2012
|
|
Open |
14.00 |
High |
14.10 |
Low |
13.70 |
Volume |
11,340 |
Split-adjusted Price |
4.92 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/4/2012
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.52
|
12,010
|
|
4/3/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.69
|
1,300
|
|
3/30/2012
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
3.69
|
300
|
|
3/29/2012
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.50
|
3.69
|
12,100
|
|
3/28/2012
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
3.69
|
5,570
|
|
3/27/2012
|
-0.40 / -3.67%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
3.69
|
13,300
|
|
3/26/2012
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
3.83
|
9,900
|
|
3/23/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
3.80
|
10,070
|
|
3/22/2012
|
-0.10 / -0.92%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
3.80
|
12,650
|
|
3/21/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
3.83
|
13,880
|
|
|