|
Closing price on 5/17/2018
|
|
| Open |
29.70 |
| High |
31.00 |
| Low |
29.50 |
| Volume |
62,090 |
| Split-adjusted Price |
18.55 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-1.00 / -3.26%
|
29.70
|
31.00
|
29.50
|
29.70
|
30.02
|
18.55
|
62,090
|
|
|
5/16/2018
|
-0.40 / -1.29%
|
31.10
|
32.00
|
30.00
|
30.70
|
30.81
|
19.17
|
5,290
|
|
|
5/15/2018
|
+0.60 / +1.97%
|
30.50
|
31.50
|
30.50
|
31.10
|
30.73
|
19.42
|
2,050
|
|
|
5/14/2018
|
+1.00 / +3.39%
|
29.50
|
30.60
|
29.30
|
30.50
|
29.67
|
19.05
|
14,930
|
|
|
5/11/2018
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.40
|
18.42
|
2,730
|
|
|
5/10/2018
|
-0.20 / -0.67%
|
29.10
|
29.80
|
29.00
|
29.60
|
29.10
|
18.48
|
3,540
|
|
|
5/9/2018
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.50
|
18.61
|
3,220
|
|
|
5/8/2018
|
+0.50 / +1.72%
|
29.80
|
29.80
|
29.20
|
29.50
|
29.58
|
18.42
|
590
|
|
|
5/7/2018
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.14
|
18.11
|
23,130
|
|
|
5/4/2018
|
-0.50 / -1.69%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.21
|
18.11
|
2,020
|
|
|
5/3/2018
|
+0.10 / +0.34%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.00
|
18.42
|
80
|
|
|
5/2/2018
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.00
|
29.40
|
29.50
|
18.36
|
1,180
|
|
|
4/27/2018
|
+0.65 / +2.25%
|
29.45
|
29.50
|
28.50
|
29.50
|
28.74
|
18.42
|
9,430
|
|
|
4/26/2018
|
-0.25 / -0.86%
|
29.00
|
29.50
|
28.85
|
28.85
|
28.89
|
18.02
|
8,100
|
|
|
4/24/2018
|
-0.70 / -2.35%
|
29.50
|
29.50
|
29.00
|
29.10
|
29.19
|
18.17
|
16,750
|
|
|
4/23/2018
|
-0.05 / -0.17%
|
29.75
|
29.80
|
29.75
|
29.80
|
29.78
|
18.61
|
30
|
|
|
4/20/2018
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
18.64
|
0
|
|
|
4/19/2018
|
+0.75 / +2.58%
|
30.20
|
30.20
|
29.80
|
29.85
|
30.01
|
18.64
|
610
|
|
|
4/18/2018
|
-0.60 / -2.02%
|
29.30
|
29.75
|
29.10
|
29.10
|
29.13
|
18.17
|
9,030
|
|
|
4/17/2018
|
-0.30 / -1.00%
|
29.50
|
29.90
|
29.25
|
29.70
|
29.49
|
18.55
|
44,190
|
|
|
4/16/2018
|
+0.20 / +0.67%
|
29.05
|
30.00
|
29.05
|
30.00
|
29.57
|
18.73
|
24,110
|
|
|
4/13/2018
|
+0.10 / +0.34%
|
30.75
|
30.75
|
29.20
|
29.80
|
29.59
|
18.61
|
8,380
|
|
|
4/12/2018
|
+0.70 / +2.41%
|
30.20
|
30.55
|
29.10
|
29.70
|
29.53
|
18.55
|
5,080
|
|
|
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
|
|
|