|
Closing price on 3/16/2020
|
|
| Open |
34.75 |
| High |
37.00 |
| Low |
34.05 |
| Volume |
1,080 |
| Split-adjusted Price |
27.82 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
-0.75 / -2.16%
|
34.75
|
37.00
|
34.05
|
34.05
|
34.26
|
27.82
|
1,080
|
|
|
3/13/2020
|
-2.10 / -5.69%
|
37.20
|
37.20
|
34.80
|
34.80
|
36.00
|
28.44
|
50
|
|
|
3/12/2020
|
+1.10 / +3.07%
|
35.80
|
37.90
|
33.70
|
36.90
|
34.67
|
30.15
|
750
|
|
|
3/11/2020
|
-2.20 / -5.79%
|
37.90
|
37.90
|
35.80
|
35.80
|
36.67
|
29.25
|
600
|
|
|
3/10/2020
|
-0.40 / -1.04%
|
36.40
|
38.00
|
36.40
|
38.00
|
37.20
|
31.05
|
630
|
|
|
3/9/2020
|
-0.30 / -0.78%
|
36.80
|
38.40
|
36.80
|
38.40
|
37.50
|
31.38
|
560
|
|
|
3/6/2020
|
+0.80 / +2.11%
|
37.00
|
38.90
|
37.00
|
38.70
|
38.12
|
31.62
|
34,860
|
|
|
3/5/2020
|
-0.05 / -0.13%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
30.97
|
100
|
|
|
3/4/2020
|
-0.05 / -0.13%
|
38.00
|
39.00
|
36.80
|
37.95
|
36.80
|
31.01
|
6,820
|
|
|
3/3/2020
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.00
|
38.00
|
37.82
|
31.05
|
2,380
|
|
|
3/2/2020
|
-0.45 / -1.17%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
31.05
|
20
|
|
|
2/28/2020
|
-0.15 / -0.39%
|
37.00
|
38.45
|
37.00
|
38.45
|
37.68
|
31.42
|
2,070
|
|
|
2/27/2020
|
+1.90 / +5.18%
|
37.95
|
38.65
|
37.95
|
38.60
|
38.29
|
31.54
|
580
|
|
|
2/26/2020
|
-1.40 / -3.67%
|
37.50
|
37.90
|
36.60
|
36.70
|
36.67
|
29.99
|
300
|
|
|
2/25/2020
|
-0.50 / -1.30%
|
37.40
|
38.10
|
37.40
|
38.10
|
37.75
|
31.13
|
540
|
|
|
2/24/2020
|
+0.60 / +1.58%
|
38.70
|
38.70
|
37.00
|
38.60
|
37.84
|
31.54
|
370
|
|
|
2/21/2020
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.00
|
38.00
|
38.40
|
31.05
|
150
|
|
|
2/20/2020
|
-0.10 / -0.26%
|
37.50
|
38.00
|
37.20
|
38.00
|
37.26
|
31.05
|
3,650
|
|
|
2/19/2020
|
-0.10 / -0.26%
|
37.30
|
38.10
|
37.25
|
38.10
|
37.63
|
31.13
|
1,860
|
|
|
2/18/2020
|
-0.65 / -1.67%
|
37.20
|
38.85
|
37.20
|
38.20
|
37.86
|
31.21
|
1,670
|
|
|
2/17/2020
|
-0.15 / -0.38%
|
37.10
|
38.85
|
37.10
|
38.85
|
37.98
|
31.74
|
620
|
|
|
2/14/2020
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
31.87
|
0
|
|
|
2/13/2020
|
-0.95 / -2.38%
|
37.25
|
39.20
|
37.20
|
39.00
|
37.63
|
31.87
|
1,940
|
|
|
2/12/2020
|
+1.75 / +4.58%
|
39.20
|
39.95
|
37.85
|
39.95
|
38.26
|
32.64
|
1,490
|
|
|
2/11/2020
|
-0.10 / -0.26%
|
37.20
|
38.20
|
37.20
|
38.20
|
37.70
|
31.21
|
130
|
|
|
2/10/2020
|
0.00 / 0.00%
|
37.80
|
38.30
|
37.80
|
38.30
|
38.05
|
31.30
|
1,040
|
|
|
2/7/2020
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
31.30
|
1,120
|
|
|
2/6/2020
|
+0.40 / +1.06%
|
37.90
|
38.40
|
37.90
|
38.30
|
38.06
|
31.30
|
1,550
|
|
|
2/5/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.00
|
37.90
|
37.68
|
30.97
|
1,530
|
|
|
2/4/2020
|
-0.20 / -0.52%
|
38.10
|
38.10
|
37.80
|
37.90
|
37.98
|
30.97
|
190
|
|
|