|
Closing price on 5/29/2018
|
|
| Open |
25.30 |
| High |
25.95 |
| Low |
25.30 |
| Volume |
25,060 |
| Split-adjusted Price |
17.92 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.50 / +1.98%
|
25.30
|
25.95
|
25.30
|
25.80
|
25.94
|
17.92
|
25,060
|
|
|
5/28/2018
|
-1.90 / -6.99%
|
26.40
|
26.40
|
25.30
|
25.30
|
25.57
|
17.57
|
35,430
|
|
|
5/25/2018
|
+0.20 / +0.74%
|
27.70
|
27.70
|
26.70
|
27.20
|
27.33
|
18.89
|
150
|
|
|
5/24/2018
|
-2.80 / -9.40%
|
28.00
|
28.00
|
25.15
|
27.00
|
25.58
|
18.75
|
27,520
|
|
|
5/23/2018
|
-0.90 / -2.93%
|
29.10
|
30.65
|
29.10
|
29.80
|
29.77
|
18.61
|
15,050
|
|
|
5/22/2018
|
-0.20 / -0.65%
|
30.80
|
30.80
|
29.70
|
30.70
|
30.07
|
19.17
|
9,910
|
|
|
5/21/2018
|
+0.40 / +1.31%
|
31.45
|
31.50
|
30.50
|
30.90
|
30.94
|
19.30
|
12,250
|
|
|
5/18/2018
|
+0.80 / +2.69%
|
30.50
|
30.50
|
29.90
|
30.50
|
30.03
|
19.05
|
15,050
|
|
|
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
|
|
|