|
Closing price on 1/23/2019
|
|
| Open |
28.70 |
| High |
29.00 |
| Low |
27.55 |
| Volume |
22,680 |
| Split-adjusted Price |
20.03 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.05 / +0.18%
|
28.70
|
29.00
|
27.55
|
27.55
|
28.22
|
20.03
|
22,680
|
|
|
1/22/2019
|
-1.85 / -6.30%
|
29.05
|
29.70
|
27.30
|
27.50
|
27.91
|
19.99
|
23,180
|
|
|
1/21/2019
|
-0.05 / -0.17%
|
29.00
|
29.80
|
28.10
|
29.35
|
29.07
|
21.33
|
3,130
|
|
|
1/18/2019
|
0.00 / 0.00%
|
29.70
|
29.70
|
28.90
|
29.40
|
28.97
|
21.37
|
5,040
|
|
|
1/17/2019
|
-0.40 / -1.34%
|
29.05
|
29.80
|
29.05
|
29.40
|
29.33
|
21.37
|
590
|
|
|
1/16/2019
|
+0.15 / +0.51%
|
29.05
|
29.80
|
29.05
|
29.80
|
29.43
|
21.66
|
130
|
|
|
1/15/2019
|
-0.15 / -0.50%
|
29.00
|
29.65
|
29.00
|
29.65
|
29.59
|
21.55
|
5,610
|
|
|
1/14/2019
|
+0.45 / +1.53%
|
30.00
|
30.00
|
29.10
|
29.80
|
29.73
|
21.66
|
80
|
|
|
1/11/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.35
|
29.03
|
21.33
|
3,410
|
|
|
1/10/2019
|
-0.15 / -0.51%
|
29.50
|
29.50
|
29.00
|
29.35
|
29.15
|
21.33
|
9,330
|
|
|
1/9/2019
|
+0.40 / +1.37%
|
29.90
|
29.90
|
29.00
|
29.50
|
29.58
|
21.44
|
1,290
|
|
|
1/8/2019
|
+0.10 / +0.34%
|
29.00
|
29.95
|
29.00
|
29.10
|
29.17
|
21.15
|
4,560
|
|
|
1/7/2019
|
+0.10 / +0.35%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.40
|
21.08
|
70
|
|
|
1/4/2019
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.70
|
28.90
|
28.97
|
21.01
|
4,280
|
|
|
1/3/2019
|
-0.50 / -1.70%
|
30.00
|
30.00
|
28.90
|
28.90
|
28.98
|
21.01
|
20,810
|
|
|
1/2/2019
|
-0.45 / -1.51%
|
29.85
|
29.85
|
29.00
|
29.40
|
29.53
|
21.37
|
2,730
|
|
|
12/28/2018
|
-0.05 / -0.17%
|
29.05
|
29.95
|
29.00
|
29.85
|
29.79
|
21.70
|
940
|
|
|
12/27/2018
|
-0.10 / -0.33%
|
29.95
|
29.95
|
29.05
|
29.90
|
29.41
|
21.73
|
1,020
|
|
|
12/26/2018
|
+0.10 / +0.33%
|
29.90
|
30.45
|
29.00
|
30.00
|
29.29
|
21.81
|
990
|
|
|
12/25/2018
|
-1.50 / -4.78%
|
29.25
|
30.20
|
29.25
|
29.90
|
29.33
|
21.73
|
2,080
|
|
|
12/24/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
22.82
|
0
|
|
|
12/21/2018
|
+1.40 / +4.67%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
22.82
|
230
|
|
|
12/20/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.81
|
0
|
|
|
12/19/2018
|
-1.50 / -4.76%
|
29.35
|
31.10
|
29.35
|
30.00
|
29.41
|
21.81
|
2,210
|
|
|
12/18/2018
|
+0.50 / +1.61%
|
31.00
|
31.80
|
29.00
|
31.50
|
30.83
|
22.90
|
210
|
|
|
12/17/2018
|
+0.25 / +0.81%
|
32.50
|
32.50
|
29.25
|
31.00
|
31.31
|
22.53
|
39,420
|
|
|
12/14/2018
|
-0.15 / -0.49%
|
31.45
|
31.45
|
29.40
|
30.75
|
30.61
|
22.35
|
980
|
|
|
12/13/2018
|
-0.40 / -1.28%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.46
|
10
|
|
|
12/12/2018
|
+0.25 / +0.81%
|
31.65
|
31.65
|
29.80
|
31.30
|
31.10
|
21.73
|
240
|
|
|
12/11/2018
|
+0.05 / +0.16%
|
31.30
|
31.30
|
30.90
|
31.05
|
31.14
|
21.56
|
1,530
|
|
|