Closing price on 9/26/2011
|
|
Open |
9.20 |
High |
9.50 |
Low |
9.10 |
Volume |
7,370 |
Split-adjusted Price |
3.34 |
|
|
UIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
3.34
|
7,370
|
|
9/23/2011
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.34
|
5,000
|
|
9/22/2011
|
+0.30 / +3.30%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.40
|
3.31
|
5,100
|
|
9/21/2011
|
-0.10 / -1.09%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
3.20
|
13,560
|
|
9/20/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.23
|
22,170
|
|
9/19/2011
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.38
|
2,640
|
|
9/16/2011
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.27
|
35,530
|
|
9/15/2011
|
-0.30 / -3.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
3.41
|
19,610
|
|
9/14/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.52
|
89,320
|
|
9/13/2011
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.38
|
48,770
|
|
9/12/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
9,710
|
|
9/9/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.20
|
32,950
|
|
9/8/2011
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.16
|
29,930
|
|
9/7/2011
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
3.09
|
11,060
|
|
9/6/2011
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
2.99
|
13,410
|
|
9/5/2011
|
-0.40 / -4.30%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.13
|
14,370
|
|
9/1/2011
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.27
|
10,620
|
|
8/31/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
3.16
|
3,610
|
|
8/30/2011
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.16
|
4,940
|
|
8/29/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
3.09
|
13,800
|
|
8/26/2011
|
-0.20 / -2.33%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
2.95
|
3,730
|
|
8/25/2011
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.02
|
3,750
|
|
8/24/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.92
|
10,560
|
|
8/23/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.92
|
3,080
|
|
8/22/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.99
|
14,100
|
|
8/19/2011
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.85
|
200
|
|
8/18/2011
|
+0.20 / +2.44%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
2.95
|
9,060
|
|
8/17/2011
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.88
|
1,680
|
|
8/16/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.78
|
6,740
|
|
8/15/2011
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.78
|
19,350
|
|
|