|
Closing price on 3/4/2014
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.40 |
| Volume |
15,690 |
| Split-adjusted Price |
7.55 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
7.55
|
15,690
|
|
|
3/3/2014
|
-0.70 / -4.05%
|
17.20
|
17.20
|
16.20
|
16.60
|
16.60
|
7.60
|
42,310
|
|
|
2/28/2014
|
-0.10 / -0.57%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.30
|
7.92
|
11,700
|
|
|
2/27/2014
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
7.96
|
15,190
|
|
|
2/26/2014
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
8.01
|
32,240
|
|
|
2/25/2014
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
7.69
|
20,670
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.64
|
2,300
|
|
|
2/21/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
7.64
|
18,070
|
|
|
2/20/2014
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.00
|
16.80
|
16.80
|
7.69
|
28,250
|
|
|
2/19/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
7.55
|
33,900
|
|
|
2/18/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.60
|
7.60
|
32,080
|
|
|
2/17/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
7.55
|
14,750
|
|
|
2/14/2014
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.00
|
16.60
|
16.60
|
7.60
|
16,220
|
|
|
2/13/2014
|
+0.90 / +5.63%
|
16.40
|
17.00
|
16.10
|
16.90
|
16.90
|
7.73
|
23,840
|
|
|
2/12/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
7.32
|
3,210
|
|
|
2/11/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.20
|
16.00
|
16.00
|
7.32
|
4,010
|
|
|
2/10/2014
|
+0.70 / +4.64%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.80
|
7.23
|
6,040
|
|
|
2/7/2014
|
-0.50 / -3.21%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
6.91
|
4,090
|
|
|
2/6/2014
|
+0.40 / +2.63%
|
15.20
|
15.90
|
14.70
|
15.60
|
15.60
|
7.14
|
9,030
|
|
|
1/27/2014
|
+0.40 / +2.70%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
6.96
|
9,270
|
|
|
1/24/2014
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
6.77
|
8,010
|
|
|
1/23/2014
|
+0.30 / +2.16%
|
14.30
|
14.50
|
13.90
|
14.20
|
14.20
|
6.50
|
18,240
|
|
|
1/22/2014
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
6.36
|
70,120
|
|
|
1/21/2014
|
-0.10 / -0.76%
|
13.00
|
14.00
|
12.80
|
13.00
|
13.00
|
5.95
|
21,120
|
|
|
1/20/2014
|
-0.60 / -4.38%
|
14.10
|
14.10
|
13.10
|
13.10
|
13.10
|
6.00
|
13,630
|
|
|
1/17/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
6.27
|
21,910
|
|
|
1/16/2014
|
+0.30 / +2.22%
|
13.60
|
14.20
|
13.00
|
13.80
|
13.80
|
6.32
|
7,330
|
|
|
1/15/2014
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.10
|
13.50
|
13.50
|
6.18
|
31,810
|
|
|
1/14/2014
|
-1.00 / -6.85%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
6.22
|
24,960
|
|
|
1/13/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
6.68
|
12,050
|
|
|