Closing price on 9/21/2010
|
|
Open |
25.80 |
High |
25.80 |
Low |
24.80 |
Volume |
110,170 |
Split-adjusted Price |
7.78 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2010
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.80
|
25.00
|
25.00
|
7.78
|
110,170
|
|
9/20/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.80
|
8.03
|
309,850
|
|
9/17/2010
|
+1.10 / +4.68%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
7.66
|
141,520
|
|
9/16/2010
|
+0.60 / +2.62%
|
23.20
|
23.50
|
22.40
|
23.50
|
23.50
|
7.32
|
50,910
|
|
9/15/2010
|
-1.20 / -4.98%
|
23.20
|
23.50
|
22.90
|
22.90
|
22.90
|
7.13
|
135,570
|
|
9/14/2010
|
+0.50 / +2.12%
|
24.40
|
24.40
|
22.60
|
24.10
|
24.10
|
7.50
|
121,870
|
|
9/13/2010
|
-1.20 / -4.84%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
7.35
|
169,580
|
|
9/10/2010
|
-1.30 / -4.98%
|
25.50
|
26.50
|
24.80
|
24.80
|
24.80
|
7.72
|
225,430
|
|
9/9/2010
|
+1.20 / +4.82%
|
25.00
|
26.10
|
25.00
|
26.10
|
26.10
|
8.13
|
256,220
|
|
9/8/2010
|
+1.10 / +4.62%
|
24.10
|
24.90
|
23.00
|
24.90
|
24.90
|
7.75
|
530,890
|
|
9/7/2010
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7.41
|
52,500
|
|
9/6/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.07
|
24,950
|
|
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
|
|
|