|
Closing price on 4/11/2018
|
|
| Open |
29.40 |
| High |
30.85 |
| Low |
29.00 |
| Volume |
17,100 |
| Split-adjusted Price |
18.11 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-1.30 / -4.29%
|
29.40
|
30.85
|
29.00
|
29.00
|
29.06
|
18.11
|
17,100
|
|
|
4/10/2018
|
-0.05 / -0.16%
|
29.35
|
30.30
|
29.35
|
30.30
|
29.83
|
18.92
|
3,790
|
|
|
4/9/2018
|
+0.15 / +0.50%
|
30.50
|
31.40
|
29.45
|
30.35
|
29.85
|
18.95
|
28,840
|
|
|
4/6/2018
|
-0.60 / -1.95%
|
30.80
|
30.80
|
29.55
|
30.20
|
30.16
|
18.86
|
9,250
|
|
|
4/5/2018
|
+1.20 / +4.05%
|
29.60
|
31.50
|
29.60
|
30.80
|
29.74
|
19.23
|
8,810
|
|
|
4/4/2018
|
-1.20 / -3.90%
|
30.05
|
30.95
|
29.10
|
29.60
|
29.43
|
18.48
|
10,500
|
|
|
4/3/2018
|
+0.80 / +2.67%
|
30.95
|
30.95
|
29.90
|
30.80
|
30.17
|
19.23
|
1,160
|
|
|
4/2/2018
|
-1.50 / -4.76%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.31
|
18.73
|
9,140
|
|
|
3/30/2018
|
+0.50 / +1.61%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.12
|
19.67
|
4,370
|
|
|
3/29/2018
|
+1.40 / +4.73%
|
29.60
|
31.40
|
29.60
|
31.00
|
30.19
|
19.36
|
9,110
|
|
|
3/28/2018
|
-0.70 / -2.31%
|
30.30
|
32.40
|
29.60
|
29.60
|
32.04
|
18.48
|
20,440
|
|
|
3/27/2018
|
-0.50 / -1.62%
|
29.50
|
30.70
|
29.00
|
30.30
|
29.21
|
18.92
|
17,360
|
|
|
3/26/2018
|
+0.55 / +1.82%
|
30.80
|
30.80
|
28.80
|
30.80
|
29.27
|
19.23
|
410
|
|
|
3/23/2018
|
+0.15 / +0.50%
|
28.55
|
30.40
|
28.55
|
30.25
|
28.75
|
18.89
|
21,360
|
|
|
3/22/2018
|
+0.60 / +2.03%
|
28.30
|
30.70
|
28.30
|
30.10
|
29.74
|
18.80
|
4,910
|
|
|
3/21/2018
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.65
|
29.50
|
28.86
|
18.42
|
37,220
|
|
|
3/20/2018
|
-0.30 / -1.02%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.10
|
18.11
|
8,040
|
|
|
3/19/2018
|
-0.20 / -0.68%
|
30.80
|
30.80
|
29.30
|
29.30
|
29.46
|
18.30
|
5,770
|
|
|
3/16/2018
|
-0.40 / -1.34%
|
29.10
|
29.90
|
28.00
|
29.50
|
28.74
|
18.42
|
6,820
|
|
|
3/15/2018
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
18.67
|
120
|
|
|
3/14/2018
|
-0.30 / -1.01%
|
30.90
|
30.90
|
29.10
|
29.50
|
29.75
|
18.42
|
1,210
|
|
|
3/13/2018
|
+0.30 / +1.02%
|
31.00
|
31.00
|
29.00
|
29.80
|
29.11
|
18.61
|
24,770
|
|
|
3/12/2018
|
-0.45 / -1.50%
|
30.00
|
30.00
|
28.50
|
29.50
|
29.11
|
18.42
|
7,900
|
|
|
3/9/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
29.50
|
29.95
|
29.56
|
18.70
|
8,390
|
|
|
3/8/2018
|
+0.05 / +0.17%
|
30.00
|
30.85
|
29.95
|
29.95
|
30.19
|
18.70
|
2,710
|
|
|
3/7/2018
|
-0.90 / -2.92%
|
30.00
|
30.00
|
29.00
|
29.90
|
29.20
|
18.67
|
3,630
|
|
|
3/6/2018
|
+0.30 / +0.98%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.40
|
19.23
|
570
|
|
|
3/5/2018
|
+0.50 / +1.67%
|
31.00
|
31.00
|
29.05
|
30.50
|
29.27
|
19.05
|
1,230
|
|
|
3/2/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.73
|
300
|
|
|
3/1/2018
|
+0.50 / +1.69%
|
31.00
|
31.00
|
29.00
|
30.00
|
29.26
|
18.73
|
3,520
|
|
|