Closing price on 8/26/2009
|
|
Open |
27.00 |
High |
28.00 |
Low |
27.00 |
Volume |
111,660 |
Split-adjusted Price |
8.07 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2009
|
+0.50 / +1.87%
|
27.00
|
28.00
|
27.00
|
27.30
|
27.30
|
8.07
|
111,660
|
|
8/25/2009
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.50
|
26.80
|
26.80
|
7.92
|
122,560
|
|
8/24/2009
|
-0.60 / -2.21%
|
26.70
|
27.10
|
26.50
|
26.50
|
26.50
|
7.83
|
110,370
|
|
8/21/2009
|
-0.90 / -3.21%
|
29.40
|
29.40
|
27.10
|
27.10
|
27.10
|
8.01
|
205,160
|
|
8/20/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.50
|
28.00
|
28.00
|
8.28
|
335,730
|
|
8/19/2009
|
+1.20 / +4.71%
|
26.60
|
26.70
|
26.40
|
26.70
|
26.70
|
7.89
|
138,120
|
|
8/18/2009
|
+0.20 / +0.79%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
7.54
|
130,820
|
|
8/17/2009
|
-0.20 / -0.78%
|
25.40
|
25.80
|
25.10
|
25.30
|
25.30
|
7.48
|
80,940
|
|
8/14/2009
|
-0.30 / -1.16%
|
25.10
|
25.80
|
25.10
|
25.50
|
25.50
|
7.54
|
72,100
|
|
8/13/2009
|
-0.80 / -3.01%
|
27.00
|
27.00
|
25.80
|
25.80
|
25.80
|
7.63
|
211,940
|
|
8/12/2009
|
-0.80 / -2.92%
|
26.50
|
28.00
|
26.10
|
26.60
|
26.60
|
7.86
|
154,650
|
|
8/11/2009
|
+1.10 / +4.18%
|
25.40
|
27.40
|
25.20
|
27.40
|
27.40
|
8.10
|
146,480
|
|
8/10/2009
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.30
|
7.78
|
163,720
|
|
8/7/2009
|
+1.20 / +4.74%
|
26.50
|
26.50
|
25.00
|
26.50
|
26.50
|
7.83
|
520,190
|
|
8/6/2009
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
7.48
|
44,040
|
|
8/5/2009
|
+1.10 / +4.78%
|
23.00
|
24.10
|
22.90
|
24.10
|
24.10
|
7.12
|
85,970
|
|
8/4/2009
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
6.80
|
57,330
|
|
8/3/2009
|
-1.00 / -4.20%
|
23.80
|
24.00
|
22.80
|
22.80
|
22.80
|
6.74
|
44,780
|
|
7/31/2009
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.80
|
7.04
|
41,400
|
|
7/30/2009
|
+0.20 / +0.87%
|
22.00
|
23.30
|
22.00
|
23.10
|
23.10
|
6.83
|
22,010
|
|
7/29/2009
|
-1.00 / -4.18%
|
23.90
|
24.00
|
22.90
|
22.90
|
22.90
|
6.77
|
59,430
|
|
7/28/2009
|
-1.10 / -4.40%
|
25.00
|
25.00
|
23.90
|
23.90
|
23.90
|
7.07
|
70,170
|
|
7/27/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
7.39
|
160,200
|
|
7/24/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.07
|
5,220
|
|
7/23/2009
|
+1.00 / +4.59%
|
21.80
|
22.80
|
21.50
|
22.80
|
22.80
|
6.74
|
67,510
|
|
7/22/2009
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.30
|
21.80
|
21.80
|
6.44
|
23,020
|
|
7/21/2009
|
-0.40 / -1.81%
|
22.30
|
22.50
|
21.50
|
21.70
|
21.70
|
6.42
|
32,360
|
|
7/20/2009
|
-1.10 / -4.74%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.10
|
6.53
|
53,510
|
|
7/17/2009
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.10
|
23.20
|
23.20
|
6.86
|
43,850
|
|
7/16/2009
|
+0.90 / +4.04%
|
23.20
|
23.20
|
22.30
|
23.20
|
23.20
|
6.86
|
66,990
|
|
|