Closing price on 7/16/2009
|
|
Open |
23.20 |
High |
23.20 |
Low |
22.30 |
Volume |
66,990 |
Split-adjusted Price |
6.86 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2009
|
+0.90 / +4.04%
|
23.20
|
23.20
|
22.30
|
23.20
|
23.20
|
6.86
|
66,990
|
|
7/15/2009
|
0.00 / 0.00%
|
22.30
|
22.90
|
21.20
|
22.30
|
22.30
|
6.59
|
111,120
|
|
7/14/2009
|
-1.10 / -4.70%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.30
|
6.59
|
98,420
|
|
7/13/2009
|
-1.10 / -4.49%
|
23.40
|
24.00
|
23.30
|
23.40
|
23.40
|
6.92
|
92,250
|
|
7/10/2009
|
-1.20 / -4.67%
|
25.70
|
25.70
|
24.50
|
24.50
|
24.50
|
7.24
|
116,140
|
|
7/9/2009
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
7.60
|
205,090
|
|
7/8/2009
|
+1.10 / +4.70%
|
23.90
|
24.50
|
23.10
|
24.50
|
24.50
|
7.24
|
197,090
|
|
7/7/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.92
|
60,320
|
|
7/6/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.59
|
4,660
|
|
7/3/2009
|
+1.00 / +4.93%
|
19.30
|
21.30
|
19.30
|
21.30
|
21.30
|
6.30
|
85,500
|
|
7/2/2009
|
-1.00 / -4.69%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.30
|
6.00
|
140,060
|
|
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
|
|
|