Closing price on 9/18/2009
|
|
Open |
29.50 |
High |
30.40 |
Low |
29.00 |
Volume |
168,110 |
Split-adjusted Price |
8.87 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2009
|
0.00 / 0.00%
|
29.50
|
30.40
|
29.00
|
30.00
|
30.00
|
8.87
|
168,110
|
|
9/17/2009
|
-0.10 / -0.33%
|
29.50
|
30.00
|
28.80
|
30.00
|
30.00
|
8.87
|
149,250
|
|
9/16/2009
|
-1.40 / -4.44%
|
31.50
|
31.50
|
30.00
|
30.10
|
30.10
|
8.90
|
219,620
|
|
9/15/2009
|
+0.70 / +2.27%
|
32.30
|
32.30
|
30.30
|
31.50
|
31.50
|
9.31
|
292,930
|
|
9/14/2009
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.00
|
30.80
|
30.80
|
9.11
|
380,220
|
|
9/11/2009
|
+1.40 / +5.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
8.69
|
288,110
|
|
9/10/2009
|
-0.40 / -1.41%
|
28.10
|
28.40
|
27.60
|
28.00
|
28.00
|
8.28
|
112,240
|
|
9/9/2009
|
+0.40 / +1.43%
|
28.00
|
28.70
|
28.00
|
28.40
|
28.40
|
8.40
|
100,450
|
|
9/8/2009
|
0.00 / 0.00%
|
28.30
|
28.90
|
27.80
|
28.00
|
28.00
|
8.28
|
128,730
|
|
9/7/2009
|
-0.80 / -2.78%
|
28.50
|
28.80
|
27.70
|
28.00
|
28.00
|
8.28
|
164,910
|
|
9/4/2009
|
+0.30 / +1.05%
|
29.90
|
29.90
|
28.80
|
28.80
|
28.80
|
8.51
|
587,730
|
|
9/3/2009
|
0.00 / 0.00%
|
27.40
|
29.10
|
27.40
|
28.50
|
28.50
|
8.43
|
141,960
|
|
9/1/2009
|
+1.10 / +4.01%
|
26.60
|
28.50
|
26.60
|
28.50
|
28.50
|
8.43
|
192,720
|
|
8/31/2009
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.00
|
27.40
|
27.40
|
8.10
|
144,510
|
|
8/28/2009
|
+0.10 / +0.37%
|
27.90
|
28.00
|
27.00
|
27.40
|
27.40
|
8.10
|
60,210
|
|
8/27/2009
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.00
|
27.30
|
27.30
|
8.07
|
43,360
|
|
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
|
|
|