|
Closing price on 3/25/2019
|
|
| Open |
32.80 |
| High |
35.90 |
| Low |
32.40 |
| Volume |
7,390 |
| Split-adjusted Price |
24.71 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
-0.70 / -2.02%
|
32.80
|
35.90
|
32.40
|
34.00
|
32.61
|
24.71
|
7,390
|
|
|
3/22/2019
|
-0.30 / -0.86%
|
32.80
|
34.80
|
32.60
|
34.70
|
33.08
|
25.22
|
5,200
|
|
|
3/21/2019
|
0.00 / 0.00%
|
32.60
|
36.00
|
32.60
|
35.00
|
32.93
|
25.44
|
11,510
|
|
|
3/20/2019
|
-0.30 / -0.85%
|
35.30
|
36.30
|
35.00
|
35.00
|
35.40
|
25.44
|
230
|
|
|
3/19/2019
|
+1.30 / +3.82%
|
34.40
|
35.40
|
34.40
|
35.30
|
35.29
|
25.66
|
510
|
|
|
3/18/2019
|
+1.10 / +3.34%
|
32.90
|
34.40
|
32.90
|
34.00
|
33.18
|
24.71
|
85,100
|
|
|
3/15/2019
|
-0.60 / -1.79%
|
32.00
|
33.00
|
31.70
|
32.90
|
32.61
|
23.92
|
460
|
|
|
3/14/2019
|
+0.85 / +2.60%
|
32.70
|
33.50
|
32.70
|
33.50
|
33.10
|
24.35
|
460
|
|
|
3/13/2019
|
+0.25 / +0.77%
|
32.70
|
32.70
|
31.00
|
32.65
|
31.52
|
23.73
|
4,410
|
|
|
3/12/2019
|
-0.45 / -1.37%
|
31.50
|
32.70
|
31.50
|
32.40
|
31.82
|
23.55
|
3,080
|
|
|
3/11/2019
|
-0.10 / -0.30%
|
33.00
|
33.30
|
31.50
|
32.85
|
33.12
|
23.88
|
1,570
|
|
|
3/8/2019
|
+0.45 / +1.38%
|
32.50
|
33.40
|
31.50
|
32.95
|
32.04
|
23.95
|
1,810
|
|
|
3/7/2019
|
+0.60 / +1.88%
|
33.70
|
33.70
|
31.00
|
32.50
|
31.12
|
23.62
|
14,590
|
|
|
3/6/2019
|
0.00 / 0.00%
|
31.90
|
33.95
|
31.90
|
31.90
|
33.27
|
23.19
|
22,690
|
|
|
3/5/2019
|
-2.35 / -6.86%
|
32.50
|
34.25
|
31.90
|
31.90
|
32.02
|
23.19
|
30,040
|
|
|
3/4/2019
|
0.00 / 0.00%
|
34.25
|
34.25
|
34.25
|
34.25
|
34.25
|
24.90
|
0
|
|
|
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
|
|
|