|
Closing price on 12/1/2017
|
|
| Open |
34.25 |
| High |
34.80 |
| Low |
34.00 |
| Volume |
8,240 |
| Split-adjusted Price |
21.73 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.05 / +0.14%
|
34.25
|
34.80
|
34.00
|
34.80
|
34.22
|
21.73
|
8,240
|
|
|
11/30/2017
|
+0.55 / +1.61%
|
34.45
|
34.95
|
33.60
|
34.75
|
34.54
|
21.70
|
1,160
|
|
|
11/29/2017
|
+0.60 / +1.79%
|
34.90
|
34.90
|
33.90
|
34.20
|
34.05
|
21.36
|
4,880
|
|
|
11/28/2017
|
-1.40 / -4.00%
|
33.60
|
34.60
|
33.55
|
33.60
|
33.57
|
20.98
|
5,140
|
|
|
11/27/2017
|
+0.45 / +1.30%
|
34.95
|
35.00
|
33.55
|
35.00
|
33.72
|
21.86
|
15,180
|
|
|
11/24/2017
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.55
|
34.55
|
33.63
|
21.58
|
8,630
|
|
|
11/23/2017
|
+0.65 / +1.92%
|
33.70
|
34.55
|
33.55
|
34.55
|
34.01
|
21.58
|
1,720
|
|
|
11/22/2017
|
+0.30 / +0.89%
|
34.00
|
34.95
|
33.55
|
33.90
|
33.59
|
21.17
|
11,040
|
|
|
11/21/2017
|
-1.30 / -3.72%
|
34.90
|
34.90
|
33.55
|
33.60
|
33.65
|
20.98
|
7,400
|
|
|
11/20/2017
|
+0.90 / +2.65%
|
35.00
|
35.00
|
33.55
|
34.90
|
33.68
|
21.79
|
4,840
|
|
|
11/17/2017
|
-0.50 / -1.45%
|
35.20
|
35.20
|
33.55
|
34.00
|
33.96
|
21.23
|
4,770
|
|
|
11/16/2017
|
0.00 / 0.00%
|
34.00
|
34.75
|
33.15
|
34.50
|
34.19
|
21.54
|
6,990
|
|
|
11/15/2017
|
+0.45 / +1.32%
|
34.05
|
34.95
|
34.00
|
34.50
|
34.19
|
21.54
|
1,170
|
|
|
11/14/2017
|
-0.85 / -2.44%
|
35.20
|
35.20
|
33.35
|
34.05
|
34.05
|
21.26
|
12,070
|
|
|
11/13/2017
|
+0.40 / +1.16%
|
33.20
|
34.90
|
33.20
|
34.90
|
34.44
|
21.79
|
7,200
|
|
|
11/10/2017
|
-0.80 / -2.27%
|
34.10
|
35.15
|
33.40
|
34.50
|
33.74
|
21.54
|
43,950
|
|
|
11/9/2017
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
22.04
|
0
|
|
|
11/8/2017
|
+0.30 / +0.86%
|
34.20
|
35.40
|
34.00
|
35.30
|
34.16
|
22.04
|
4,420
|
|
|
11/7/2017
|
-0.70 / -1.96%
|
35.70
|
35.80
|
34.30
|
35.00
|
34.91
|
21.86
|
2,320
|
|
|
11/6/2017
|
+0.30 / +0.85%
|
36.00
|
36.00
|
34.10
|
35.70
|
35.39
|
22.29
|
1,780
|
|
|
11/3/2017
|
-0.10 / -0.28%
|
35.00
|
35.50
|
34.00
|
35.40
|
34.20
|
22.11
|
4,240
|
|
|
11/2/2017
|
+0.50 / +1.43%
|
36.00
|
36.00
|
34.50
|
35.50
|
35.50
|
22.17
|
730
|
|
|
11/1/2017
|
-1.50 / -4.11%
|
35.20
|
36.40
|
35.00
|
35.00
|
35.27
|
21.86
|
8,110
|
|
|
10/31/2017
|
-0.10 / -0.27%
|
35.10
|
36.60
|
35.10
|
36.50
|
36.16
|
22.79
|
4,010
|
|
|
10/30/2017
|
-0.30 / -0.81%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.65
|
22.86
|
720
|
|
|
10/27/2017
|
-0.10 / -0.27%
|
37.50
|
37.50
|
35.80
|
36.90
|
36.33
|
23.04
|
2,450
|
|
|
10/26/2017
|
+0.50 / +1.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
23.11
|
20
|
|
|
10/25/2017
|
+0.20 / +0.55%
|
36.80
|
36.80
|
36.00
|
36.50
|
36.53
|
22.79
|
480
|
|
|
10/24/2017
|
-0.10 / -0.27%
|
36.00
|
36.50
|
35.50
|
36.30
|
36.08
|
22.67
|
6,180
|
|
|
10/23/2017
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.00
|
36.40
|
35.47
|
22.73
|
320,100
|
|
|