Closing price on 7/28/2010
|
|
Open |
29.10 |
High |
29.10 |
Low |
28.40 |
Volume |
136,530 |
Split-adjusted Price |
8.84 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2010
|
-1.40 / -4.70%
|
29.10
|
29.10
|
28.40
|
28.40
|
28.40
|
8.84
|
136,530
|
|
7/27/2010
|
-1.20 / -3.87%
|
31.80
|
31.80
|
29.80
|
29.80
|
29.80
|
9.28
|
104,230
|
|
7/26/2010
|
-0.20 / -0.64%
|
31.20
|
31.50
|
30.20
|
31.00
|
31.00
|
9.65
|
47,840
|
|
7/23/2010
|
0.00 / 0.00%
|
31.20
|
31.50
|
30.80
|
31.20
|
31.20
|
9.71
|
128,430
|
|
7/22/2010
|
-1.00 / -3.11%
|
32.70
|
32.70
|
31.20
|
31.20
|
31.20
|
9.71
|
61,490
|
|
7/21/2010
|
+0.40 / +1.26%
|
31.80
|
33.20
|
31.80
|
32.20
|
32.20
|
10.03
|
138,630
|
|
7/20/2010
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
9.90
|
105,660
|
|
7/19/2010
|
-0.60 / -1.84%
|
32.60
|
32.90
|
32.00
|
32.00
|
32.00
|
9.96
|
85,480
|
|
7/16/2010
|
0.00 / 0.00%
|
32.80
|
33.60
|
32.10
|
32.60
|
32.60
|
10.15
|
103,850
|
|
7/15/2010
|
-0.50 / -1.51%
|
33.10
|
33.10
|
32.10
|
32.60
|
32.60
|
10.15
|
103,680
|
|
7/14/2010
|
-1.50 / -4.34%
|
34.60
|
34.60
|
32.90
|
33.10
|
33.10
|
10.31
|
233,600
|
|
7/13/2010
|
+0.40 / +1.17%
|
35.00
|
35.30
|
34.00
|
34.60
|
34.60
|
10.77
|
75,170
|
|
7/12/2010
|
+1.60 / +4.91%
|
33.50
|
34.20
|
32.60
|
34.20
|
34.20
|
10.65
|
212,850
|
|
7/9/2010
|
+1.50 / +4.82%
|
30.10
|
32.60
|
30.10
|
32.60
|
32.60
|
10.15
|
308,080
|
|
7/8/2010
|
-1.40 / -4.31%
|
33.00
|
33.00
|
31.10
|
31.10
|
31.10
|
9.68
|
67,540
|
|
7/7/2010
|
-1.70 / -4.97%
|
34.90
|
34.90
|
32.50
|
32.50
|
32.50
|
10.12
|
134,350
|
|
7/6/2010
|
-1.80 / -5.00%
|
35.10
|
35.10
|
34.20
|
34.20
|
34.20
|
10.65
|
180,630
|
|
7/5/2010
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
11.21
|
47,700
|
|
7/2/2010
|
+0.30 / +0.83%
|
36.20
|
36.50
|
35.70
|
36.50
|
36.50
|
11.36
|
104,320
|
|
7/1/2010
|
+0.30 / +0.84%
|
36.00
|
36.30
|
35.50
|
36.20
|
36.20
|
11.27
|
157,760
|
|
6/30/2010
|
+0.40 / +1.13%
|
34.30
|
35.90
|
33.90
|
35.90
|
35.90
|
11.18
|
266,950
|
|
6/29/2010
|
-0.70 / -1.93%
|
36.20
|
37.40
|
35.10
|
35.50
|
35.50
|
11.05
|
178,220
|
|
6/28/2010
|
-1.50 / -3.98%
|
38.00
|
38.00
|
35.90
|
36.20
|
36.20
|
11.27
|
233,860
|
|
6/25/2010
|
-1.50 / -3.83%
|
41.10
|
41.10
|
37.70
|
37.70
|
37.70
|
11.74
|
135,770
|
|
6/24/2010
|
+1.80 / +4.81%
|
38.90
|
39.20
|
38.50
|
39.20
|
39.20
|
12.21
|
291,010
|
|
6/23/2010
|
-1.90 / -4.83%
|
38.00
|
38.60
|
37.40
|
37.40
|
37.40
|
11.64
|
504,710
|
|
6/22/2010
|
-2.00 / -4.84%
|
40.50
|
40.70
|
39.30
|
39.30
|
39.30
|
12.24
|
469,140
|
|
6/21/2010
|
-1.30 / -3.05%
|
42.50
|
43.00
|
41.30
|
41.30
|
41.30
|
12.86
|
443,470
|
|
6/18/2010
|
0.00 / 0.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
13.26
|
269,260
|
|
6/17/2010
|
-1.70 / -3.84%
|
43.00
|
45.00
|
42.40
|
42.60
|
42.60
|
13.26
|
486,260
|
|
|