|
Closing price on 1/19/2018
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
32.00 |
| Volume |
21,390 |
| Split-adjusted Price |
20.61 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+0.15 / +0.46%
|
34.00
|
34.00
|
32.00
|
33.00
|
32.16
|
20.61
|
21,390
|
|
|
1/18/2018
|
+0.85 / +2.66%
|
32.00
|
33.95
|
31.10
|
32.85
|
32.04
|
20.51
|
21,160
|
|
|
1/17/2018
|
-0.50 / -1.54%
|
32.50
|
33.85
|
32.00
|
32.00
|
32.45
|
19.98
|
13,160
|
|
|
1/16/2018
|
-1.90 / -5.52%
|
34.95
|
34.95
|
32.15
|
32.50
|
32.28
|
20.30
|
8,550
|
|
|
1/15/2018
|
+0.45 / +1.33%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
21.48
|
30
|
|
|
1/12/2018
|
+0.60 / +1.80%
|
35.40
|
35.40
|
33.00
|
33.95
|
34.29
|
21.20
|
350
|
|
|
1/11/2018
|
+0.95 / +2.93%
|
33.90
|
33.90
|
32.40
|
33.35
|
32.56
|
20.83
|
14,280
|
|
|
1/10/2018
|
-0.75 / -2.26%
|
33.70
|
33.70
|
32.40
|
32.40
|
32.49
|
20.23
|
7,480
|
|
|
1/9/2018
|
-0.25 / -0.75%
|
33.90
|
33.90
|
33.15
|
33.15
|
33.17
|
20.70
|
6,270
|
|
|
1/8/2018
|
+0.40 / +1.21%
|
34.00
|
34.00
|
32.20
|
33.40
|
32.35
|
20.86
|
340
|
|
|
1/5/2018
|
-0.10 / -0.30%
|
32.10
|
34.95
|
31.50
|
33.00
|
32.20
|
20.61
|
1,770
|
|
|
1/4/2018
|
+0.10 / +0.30%
|
32.10
|
33.10
|
32.10
|
33.10
|
32.76
|
20.67
|
580
|
|
|
1/3/2018
|
-0.35 / -1.05%
|
33.00
|
33.30
|
32.00
|
33.00
|
32.05
|
20.61
|
3,370
|
|
|
1/2/2018
|
0.00 / 0.00%
|
32.10
|
33.40
|
32.10
|
33.35
|
32.52
|
20.83
|
1,230
|
|
|
12/29/2017
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.50
|
33.35
|
32.87
|
20.83
|
2,860
|
|
|
12/28/2017
|
0.00 / 0.00%
|
33.30
|
33.50
|
32.00
|
33.00
|
32.78
|
20.61
|
4,240
|
|
|
12/27/2017
|
+1.00 / +3.13%
|
31.70
|
33.00
|
31.70
|
33.00
|
32.35
|
20.61
|
190
|
|
|
12/26/2017
|
-2.00 / -5.88%
|
32.25
|
33.50
|
32.00
|
32.00
|
32.48
|
19.98
|
3,910
|
|
|
12/25/2017
|
+1.00 / +3.03%
|
34.00
|
34.00
|
33.50
|
34.00
|
33.77
|
21.23
|
770
|
|
|
12/22/2017
|
0.00 / 0.00%
|
33.05
|
33.20
|
30.75
|
33.00
|
32.00
|
20.61
|
2,750
|
|
|
12/21/2017
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
20.61
|
320
|
|
|
12/20/2017
|
+1.10 / +3.38%
|
33.70
|
33.70
|
33.55
|
33.60
|
33.64
|
20.98
|
650
|
|
|
12/19/2017
|
-0.50 / -1.52%
|
33.00
|
33.50
|
32.50
|
32.50
|
32.52
|
20.30
|
5,750
|
|
|
12/18/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.09
|
20.61
|
4,080
|
|
|
12/15/2017
|
+0.30 / +0.92%
|
33.80
|
33.80
|
32.70
|
33.00
|
32.96
|
20.61
|
1,790
|
|
|
12/14/2017
|
+0.10 / +0.31%
|
33.90
|
33.90
|
32.60
|
32.70
|
32.76
|
20.42
|
5,250
|
|
|
12/13/2017
|
-1.60 / -4.68%
|
32.20
|
34.10
|
32.20
|
32.60
|
32.93
|
20.36
|
4,920
|
|
|
12/12/2017
|
0.00 / 0.00%
|
32.55
|
34.20
|
32.55
|
34.20
|
32.89
|
21.36
|
2,250
|
|
|
12/11/2017
|
-0.05 / -0.15%
|
34.25
|
34.25
|
34.20
|
34.20
|
34.23
|
21.36
|
990
|
|
|
12/8/2017
|
-0.25 / -0.72%
|
34.25
|
34.25
|
34.25
|
34.25
|
34.25
|
21.39
|
240
|
|
|