|
Closing price on 12/8/2016
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
28.50 |
| Volume |
11,030 |
| Split-adjusted Price |
16.81 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2016
|
0.00 / 0.00%
|
30.60
|
31.80
|
30.50
|
30.50
|
30.87
|
17.87
|
18,430
|
|
|
11/21/2016
|
0.00 / 0.00%
|
29.70
|
31.00
|
29.70
|
30.50
|
30.05
|
17.87
|
15,010
|
|
|
11/18/2016
|
-0.20 / -0.65%
|
30.40
|
30.60
|
29.80
|
30.50
|
30.06
|
17.87
|
37,390
|
|
|
11/17/2016
|
-0.50 / -1.60%
|
31.45
|
31.60
|
30.60
|
30.70
|
30.79
|
17.99
|
18,740
|
|
|
11/16/2016
|
-0.60 / -1.89%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.44
|
18.28
|
12,880
|
|
|
11/15/2016
|
+0.60 / +1.92%
|
31.40
|
32.20
|
31.30
|
31.80
|
31.79
|
18.63
|
89,490
|
|
|
11/14/2016
|
+1.40 / +4.70%
|
30.00
|
31.45
|
30.00
|
31.20
|
30.94
|
18.28
|
96,930
|
|
|
11/11/2016
|
0.00 / 0.00%
|
30.00
|
31.00
|
29.80
|
29.80
|
30.15
|
17.46
|
41,230
|
|
|
11/10/2016
|
+1.80 / +6.43%
|
28.40
|
29.80
|
28.00
|
29.80
|
29.16
|
17.46
|
89,120
|
|
|
11/9/2016
|
-0.30 / -1.06%
|
28.20
|
28.20
|
27.40
|
28.00
|
28.00
|
16.40
|
23,890
|
|
|
11/8/2016
|
+0.30 / +1.07%
|
28.10
|
28.50
|
28.00
|
28.30
|
28.15
|
16.58
|
23,130
|
|
|
11/7/2016
|
-0.50 / -1.75%
|
28.00
|
28.40
|
27.50
|
28.00
|
27.90
|
16.40
|
17,600
|
|
|
11/4/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.06
|
16.70
|
1,390
|
|
|
11/3/2016
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.40
|
28.50
|
28.47
|
16.70
|
9,730
|
|
|
11/2/2016
|
0.00 / 0.00%
|
28.75
|
28.90
|
28.50
|
28.80
|
28.72
|
16.87
|
13,230
|
|
|
11/1/2016
|
+0.40 / +1.41%
|
28.60
|
29.60
|
28.40
|
28.80
|
28.80
|
16.87
|
53,950
|
|
|
10/31/2016
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.13
|
16.64
|
17,920
|
|
|
10/28/2016
|
+0.20 / +0.71%
|
28.00
|
28.40
|
28.00
|
28.20
|
28.07
|
16.52
|
20,090
|
|
|