Closing price on 8/19/2010
|
|
Open |
22.00 |
High |
22.60 |
Low |
21.90 |
Volume |
45,680 |
Split-adjusted Price |
7.01 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2010
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.90
|
22.50
|
22.50
|
7.01
|
45,680
|
|
8/18/2010
|
-1.10 / -4.66%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
7.01
|
152,130
|
|
8/17/2010
|
-0.60 / -2.48%
|
23.10
|
24.50
|
23.10
|
23.60
|
23.60
|
7.35
|
49,850
|
|
8/16/2010
|
+1.10 / +4.76%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
7.53
|
95,690
|
|
8/13/2010
|
-0.70 / -2.94%
|
23.00
|
23.70
|
22.70
|
23.10
|
23.10
|
7.19
|
72,910
|
|
8/12/2010
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
7.41
|
44,800
|
|
8/11/2010
|
-0.80 / -3.10%
|
25.50
|
26.00
|
24.60
|
25.00
|
25.00
|
7.78
|
155,480
|
|
8/10/2010
|
-1.30 / -4.80%
|
26.10
|
26.50
|
25.80
|
25.80
|
25.80
|
8.03
|
80,180
|
|
8/9/2010
|
-1.40 / -4.91%
|
27.80
|
28.00
|
27.10
|
27.10
|
27.10
|
8.44
|
64,560
|
|
8/6/2010
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.30
|
28.50
|
28.50
|
8.87
|
68,680
|
|
8/5/2010
|
-0.70 / -2.39%
|
29.50
|
29.90
|
28.60
|
28.60
|
28.60
|
8.90
|
95,980
|
|
8/4/2010
|
-0.60 / -2.01%
|
29.90
|
29.90
|
28.60
|
29.30
|
29.30
|
9.12
|
54,670
|
|
8/3/2010
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
9.31
|
304,650
|
|
8/2/2010
|
-0.70 / -2.40%
|
29.10
|
29.10
|
28.50
|
28.50
|
28.50
|
8.87
|
74,090
|
|
7/30/2010
|
+0.40 / +1.39%
|
28.80
|
30.20
|
28.80
|
29.20
|
29.20
|
9.09
|
128,800
|
|
7/29/2010
|
+0.40 / +1.41%
|
28.70
|
29.00
|
28.20
|
28.80
|
28.80
|
8.97
|
103,580
|
|
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
|
|
|