|
Closing price on 3/27/2020
|
|
| Open |
32.70 |
| High |
35.00 |
| Low |
32.60 |
| Volume |
270 |
| Split-adjusted Price |
28.60 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
0.00 / 0.00%
|
32.70
|
35.00
|
32.60
|
35.00
|
33.33
|
28.60
|
270
|
|
|
3/26/2020
|
+1.65 / +4.95%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.60
|
10
|
|
|
3/25/2020
|
-2.50 / -6.97%
|
34.10
|
35.80
|
33.35
|
33.35
|
33.55
|
27.25
|
4,560
|
|
|
3/24/2020
|
-0.45 / -1.24%
|
35.85
|
35.85
|
35.85
|
35.85
|
35.85
|
29.29
|
30
|
|
|
3/23/2020
|
-0.50 / -1.36%
|
36.70
|
36.70
|
34.25
|
36.30
|
34.28
|
29.66
|
8,840
|
|
|
3/20/2020
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
30.07
|
10
|
|
|
3/19/2020
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
30.15
|
70
|
|
|
3/18/2020
|
+1.50 / +4.16%
|
36.10
|
37.60
|
36.10
|
37.60
|
36.85
|
30.72
|
20
|
|
|
3/17/2020
|
+2.05 / +6.02%
|
36.20
|
36.20
|
36.10
|
36.10
|
36.15
|
29.50
|
60
|
|
|
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
|
|
|