|
Closing price on 1/4/2017
|
|
| Open |
27.90 |
| High |
29.60 |
| Low |
27.90 |
| Volume |
87,730 |
| Split-adjusted Price |
16.46 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-1.70 / -5.70%
|
27.90
|
29.60
|
27.90
|
28.10
|
28.79
|
16.46
|
87,730
|
|
|
1/3/2017
|
+0.80 / +2.76%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.46
|
130
|
|
|
12/30/2016
|
+0.50 / +1.75%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.50
|
16.99
|
13,930
|
|
|
12/29/2016
|
+0.10 / +0.35%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.09
|
16.70
|
2,990
|
|
|
12/28/2016
|
-0.10 / -0.35%
|
28.10
|
28.55
|
27.10
|
28.40
|
27.99
|
16.64
|
232,310
|
|
|
12/27/2016
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.00
|
28.50
|
28.65
|
16.70
|
1,780
|
|
|
12/26/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.00
|
28.80
|
28.65
|
16.87
|
2,350
|
|
|
12/23/2016
|
0.00 / 0.00%
|
27.50
|
28.90
|
27.10
|
28.80
|
27.43
|
16.87
|
228,530
|
|
|
12/22/2016
|
+0.30 / +1.05%
|
29.00
|
29.00
|
27.90
|
28.80
|
28.31
|
16.87
|
8,830
|
|
|
12/21/2016
|
-0.50 / -1.72%
|
28.30
|
28.80
|
27.90
|
28.50
|
27.99
|
16.70
|
4,680
|
|
|
12/20/2016
|
+0.50 / +1.75%
|
29.30
|
29.80
|
28.00
|
29.00
|
28.11
|
16.99
|
2,170
|
|
|
12/19/2016
|
+0.40 / +1.42%
|
29.00
|
29.80
|
28.10
|
28.50
|
28.23
|
16.70
|
7,200
|
|
|
12/16/2016
|
-1.10 / -3.77%
|
29.50
|
29.50
|
28.00
|
28.10
|
28.25
|
16.46
|
5,380
|
|
|
12/15/2016
|
-0.20 / -0.68%
|
29.90
|
29.90
|
29.20
|
29.20
|
29.55
|
17.11
|
60
|
|
|
12/14/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.35
|
17.22
|
1,210
|
|
|
12/13/2016
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
17.22
|
10
|
|
|
12/12/2016
|
+0.50 / +1.72%
|
29.70
|
30.00
|
28.50
|
29.50
|
29.51
|
17.28
|
610
|
|
|
12/9/2016
|
+0.30 / +1.05%
|
29.70
|
29.70
|
28.50
|
29.00
|
28.56
|
16.99
|
9,980
|
|
|
12/8/2016
|
-0.70 / -2.38%
|
30.00
|
30.00
|
28.50
|
28.70
|
28.92
|
16.81
|
11,030
|
|
|
12/7/2016
|
-0.55 / -1.84%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.67
|
17.22
|
1,820
|
|
|
12/6/2016
|
-0.35 / -1.16%
|
31.10
|
31.10
|
29.50
|
29.95
|
29.87
|
17.55
|
5,960
|
|
|
12/5/2016
|
+0.40 / +1.34%
|
29.40
|
31.00
|
29.40
|
30.30
|
30.06
|
17.75
|
25,580
|
|
|
12/2/2016
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.80
|
29.90
|
30.23
|
17.52
|
10,170
|
|
|
12/1/2016
|
+0.20 / +0.67%
|
29.60
|
30.00
|
29.50
|
30.00
|
29.85
|
17.58
|
4,790
|
|
|
11/30/2016
|
+0.50 / +1.71%
|
29.30
|
29.80
|
29.30
|
29.80
|
29.46
|
17.46
|
20,400
|
|
|
11/29/2016
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.10
|
29.30
|
29.18
|
17.17
|
5,860
|
|
|
11/28/2016
|
0.00 / 0.00%
|
29.20
|
29.90
|
29.00
|
29.30
|
29.42
|
17.17
|
11,250
|
|
|
11/25/2016
|
+0.70 / +2.45%
|
28.40
|
29.85
|
28.40
|
29.30
|
29.22
|
17.17
|
6,570
|
|
|
11/24/2016
|
-0.90 / -3.05%
|
29.45
|
29.90
|
28.60
|
28.60
|
29.02
|
16.76
|
11,680
|
|
|
11/23/2016
|
-1.00 / -3.28%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.94
|
17.28
|
31,330
|
|
|