|
Closing price on 3/1/2019
|
|
| Open |
34.80 |
| High |
34.80 |
| Low |
32.05 |
| Volume |
15,110 |
| Split-adjusted Price |
24.90 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
-0.05 / -0.15%
|
34.80
|
34.80
|
32.05
|
34.25
|
33.98
|
24.90
|
15,110
|
|
|
2/28/2019
|
+0.40 / +1.18%
|
32.30
|
34.40
|
32.00
|
34.30
|
33.18
|
24.93
|
2,230
|
|
|
2/27/2019
|
-0.45 / -1.31%
|
32.05
|
34.35
|
31.95
|
33.90
|
32.57
|
24.64
|
11,820
|
|
|
2/26/2019
|
+2.15 / +6.68%
|
34.00
|
34.40
|
34.00
|
34.35
|
34.19
|
24.97
|
100
|
|
|
2/25/2019
|
-2.30 / -6.67%
|
34.90
|
34.90
|
32.20
|
32.20
|
33.55
|
23.41
|
40
|
|
|
2/22/2019
|
0.00 / 0.00%
|
34.50
|
35.50
|
34.00
|
34.50
|
34.15
|
25.08
|
410
|
|
|
2/21/2019
|
-0.50 / -1.43%
|
35.00
|
35.00
|
33.00
|
34.50
|
34.38
|
25.08
|
580
|
|
|
2/20/2019
|
-0.85 / -2.37%
|
33.55
|
35.00
|
33.35
|
35.00
|
34.23
|
25.44
|
640
|
|
|
2/19/2019
|
+1.55 / +4.52%
|
34.30
|
35.85
|
34.30
|
35.85
|
35.82
|
26.06
|
9,800
|
|
|
2/18/2019
|
-1.70 / -4.72%
|
36.00
|
36.00
|
33.50
|
34.30
|
34.44
|
24.93
|
1,510
|
|
|
2/15/2019
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
26.17
|
20
|
|
|
2/14/2019
|
0.00 / 0.00%
|
35.80
|
35.80
|
33.05
|
35.50
|
33.10
|
25.81
|
10,030
|
|
|
2/13/2019
|
+1.80 / +5.34%
|
33.70
|
35.50
|
33.00
|
35.50
|
34.38
|
25.81
|
51,390
|
|
|
2/12/2019
|
+0.70 / +2.12%
|
33.00
|
34.70
|
33.00
|
33.70
|
33.06
|
24.50
|
12,220
|
|
|
2/11/2019
|
-1.90 / -5.44%
|
34.90
|
34.90
|
33.00
|
33.00
|
33.70
|
23.99
|
2,760
|
|
|
2/1/2019
|
+2.15 / +6.56%
|
32.75
|
34.90
|
32.75
|
34.90
|
33.28
|
25.37
|
5,950
|
|
|
1/31/2019
|
+0.85 / +2.66%
|
31.90
|
33.40
|
31.80
|
32.75
|
32.28
|
23.81
|
19,300
|
|
|
1/30/2019
|
+1.90 / +6.33%
|
30.00
|
32.00
|
30.00
|
31.90
|
30.67
|
23.19
|
8,640
|
|
|
1/29/2019
|
+0.50 / +1.69%
|
29.50
|
30.30
|
29.50
|
30.00
|
29.69
|
21.81
|
8,320
|
|
|
1/28/2019
|
-0.30 / -1.01%
|
29.00
|
29.60
|
29.00
|
29.50
|
29.28
|
21.44
|
4,730
|
|
|
1/25/2019
|
+0.65 / +2.23%
|
29.80
|
29.80
|
28.50
|
29.80
|
29.52
|
21.66
|
21,580
|
|
|
1/24/2019
|
+1.60 / +5.81%
|
28.90
|
29.30
|
28.00
|
29.15
|
28.54
|
21.19
|
4,590
|
|
|
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
|
|
|