Closing price on 9/1/2010
|
|
Open |
21.60 |
High |
21.70 |
Low |
21.00 |
Volume |
133,150 |
Split-adjusted Price |
6.76 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2010
|
+1.00 / +4.83%
|
21.60
|
21.70
|
21.00
|
21.70
|
21.70
|
6.76
|
133,150
|
|
8/31/2010
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
6.45
|
200,050
|
|
8/30/2010
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.16
|
52,690
|
|
8/27/2010
|
-0.30 / -1.56%
|
19.20
|
19.30
|
18.30
|
18.90
|
18.90
|
5.88
|
82,510
|
|
8/26/2010
|
-0.70 / -3.52%
|
20.20
|
20.20
|
19.00
|
19.20
|
19.20
|
5.98
|
172,890
|
|
8/25/2010
|
-1.00 / -4.78%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
6.20
|
35,900
|
|
8/24/2010
|
-1.00 / -4.57%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
6.51
|
90,740
|
|
8/23/2010
|
-1.00 / -4.37%
|
22.50
|
22.50
|
21.90
|
21.90
|
21.90
|
6.82
|
41,240
|
|
8/20/2010
|
+0.40 / +1.78%
|
22.50
|
22.90
|
21.50
|
22.90
|
22.90
|
7.13
|
86,180
|
|
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
|
|
|