Closing price on 7/1/2009
|
|
Open |
21.30 |
High |
21.30 |
Low |
21.30 |
Volume |
9,370 |
Split-adjusted Price |
6.30 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.30
|
9,370
|
|
6/30/2009
|
-1.10 / -4.68%
|
24.60
|
24.60
|
22.40
|
22.40
|
22.40
|
6.62
|
145,360
|
|
6/29/2009
|
-1.20 / -4.86%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.50
|
6.95
|
97,500
|
|
6/26/2009
|
-1.20 / -4.63%
|
24.70
|
25.80
|
24.70
|
24.70
|
24.70
|
7.30
|
84,180
|
|
6/25/2009
|
-1.30 / -4.78%
|
27.20
|
27.20
|
25.90
|
25.90
|
25.90
|
7.66
|
127,970
|
|
6/24/2009
|
+1.20 / +4.62%
|
24.70
|
27.30
|
24.70
|
27.20
|
27.20
|
8.04
|
205,080
|
|
6/23/2009
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.69
|
11,000
|
|
6/22/2009
|
-1.40 / -4.88%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
8.07
|
42,840
|
|
6/19/2009
|
-1.30 / -4.33%
|
29.00
|
30.40
|
28.60
|
28.70
|
28.70
|
8.48
|
168,960
|
|
6/18/2009
|
+0.70 / +2.39%
|
30.40
|
30.60
|
29.00
|
30.00
|
30.00
|
8.87
|
381,450
|
|
6/17/2009
|
-1.50 / -4.87%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
8.66
|
91,680
|
|
6/16/2009
|
-1.60 / -4.94%
|
31.00
|
32.00
|
30.80
|
30.80
|
30.80
|
9.11
|
269,880
|
|
6/15/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
9.58
|
292,040
|
|
6/12/2009
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
9.14
|
22,480
|
|
6/11/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.72
|
93,900
|
|
6/10/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
26.80
|
28.10
|
28.10
|
8.31
|
329,260
|
|
6/9/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
7.92
|
81,350
|
|
6/8/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
7.57
|
5,030
|
|
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
|
|
|