Closing price on 8/6/2009
|
|
Open |
25.30 |
High |
25.30 |
Low |
25.30 |
Volume |
44,040 |
Split-adjusted Price |
7.48 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|