Closing price on 6/5/2009
|
|
Open |
24.40 |
High |
24.40 |
Low |
24.40 |
Volume |
32,920 |
Split-adjusted Price |
7.21 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
7.21
|
32,920
|
|
6/4/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.89
|
9,150
|
|
6/3/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.56
|
41,810
|
|
6/2/2009
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.27
|
14,500
|
|
6/1/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.97
|
11,390
|
|
5/29/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
18.40
|
19.30
|
19.30
|
5.71
|
214,090
|
|
5/28/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.40
|
5.44
|
329,500
|
|
5/27/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.20
|
33,880
|
|
5/26/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.97
|
22,800
|
|
5/25/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.73
|
37,240
|
|
5/22/2009
|
-0.80 / -4.97%
|
16.10
|
16.30
|
15.30
|
15.30
|
15.30
|
4.52
|
228,590
|
|
5/21/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
15.60
|
16.10
|
16.10
|
4.76
|
236,850
|
|
5/20/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.55
|
70,920
|
|
5/19/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.35
|
24,610
|
|
5/18/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.14
|
18,980
|
|
5/15/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.96
|
54,050
|
|
5/14/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
3.78
|
104,240
|
|
5/13/2009
|
+1.10 / +9.40%
|
12.00
|
12.80
|
11.70
|
12.80
|
12.80
|
3.78
|
177,800
|
|
5/12/2009
|
+0.50 / +4.46%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.70
|
3.46
|
68,590
|
|
5/11/2009
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
3.31
|
28,730
|
|
5/8/2009
|
-0.70 / -5.88%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.20
|
3.31
|
38,190
|
|
5/7/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.52
|
58,060
|
|
5/6/2009
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.10
|
11.40
|
11.44
|
3.25
|
32,570
|
|
5/5/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.28
|
34,950
|
|
5/4/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.14
|
9,810
|
|
4/29/2009
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
3.00
|
8,860
|
|
4/28/2009
|
0.00 / 0.00%
|
9.70
|
10.50
|
9.70
|
10.00
|
10.00
|
2.85
|
12,600
|
|
4/27/2009
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.85
|
1,980
|
|
4/24/2009
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.30
|
2.94
|
27,980
|
|
4/23/2009
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.94
|
14,480
|
|
|