|
Closing price on 5/30/2017
|
|
| Open |
32.00 |
| High |
32.85 |
| Low |
31.70 |
| Volume |
3,890 |
| Split-adjusted Price |
20.23 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.30 / -0.92%
|
32.00
|
32.85
|
31.70
|
32.40
|
32.13
|
20.23
|
3,890
|
|
|
5/29/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
20.42
|
0
|
|
|
5/26/2017
|
+1.50 / +4.81%
|
31.05
|
32.80
|
31.05
|
32.70
|
31.34
|
20.42
|
5,360
|
|
|
5/25/2017
|
-1.30 / -4.00%
|
31.00
|
33.00
|
31.00
|
31.20
|
31.43
|
19.48
|
15,050
|
|
|
5/24/2017
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.63
|
20.30
|
2,010
|
|
|
5/23/2017
|
-0.30 / -0.91%
|
33.10
|
33.10
|
30.90
|
32.50
|
31.30
|
20.30
|
1,150
|
|
|
5/22/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.90
|
20.48
|
2,470
|
|
|
5/19/2017
|
-0.20 / -0.61%
|
32.00
|
33.50
|
32.00
|
32.80
|
32.09
|
20.48
|
11,530
|
|
|
5/18/2017
|
-0.30 / -0.90%
|
32.30
|
33.30
|
32.00
|
33.00
|
32.12
|
20.30
|
22,730
|
|
|
5/17/2017
|
+0.30 / +0.91%
|
33.00
|
33.30
|
31.95
|
33.30
|
32.00
|
20.48
|
11,780
|
|
|
5/16/2017
|
+0.30 / +0.92%
|
32.10
|
34.20
|
32.05
|
33.00
|
32.30
|
20.30
|
8,360
|
|
|
5/15/2017
|
-0.20 / -0.61%
|
33.30
|
33.90
|
32.70
|
32.70
|
32.86
|
20.11
|
5,620
|
|
|
5/12/2017
|
-0.10 / -0.30%
|
32.80
|
33.30
|
32.60
|
32.90
|
32.88
|
20.23
|
12,380
|
|
|
5/11/2017
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.05
|
33.00
|
33.00
|
20.30
|
6,440
|
|
|
5/10/2017
|
-0.50 / -1.49%
|
33.40
|
34.30
|
33.00
|
33.00
|
33.16
|
20.30
|
22,490
|
|
|
5/9/2017
|
-1.25 / -3.60%
|
34.70
|
34.70
|
33.40
|
33.50
|
33.77
|
20.60
|
19,940
|
|
|
5/8/2017
|
+1.65 / +4.98%
|
33.45
|
34.90
|
33.30
|
34.75
|
33.99
|
21.37
|
9,010
|
|
|
5/5/2017
|
+0.10 / +0.30%
|
33.00
|
33.45
|
31.20
|
33.10
|
33.04
|
20.36
|
22,740
|
|
|
5/4/2017
|
+1.10 / +3.45%
|
31.90
|
34.05
|
30.20
|
33.00
|
31.62
|
20.30
|
22,170
|
|
|
5/3/2017
|
-0.10 / -0.31%
|
32.00
|
32.00
|
30.60
|
31.90
|
31.13
|
19.62
|
18,160
|
|
|
4/28/2017
|
-1.00 / -3.03%
|
32.10
|
33.00
|
32.00
|
32.00
|
32.04
|
19.68
|
18,330
|
|
|
4/27/2017
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.90
|
33.00
|
33.03
|
20.30
|
18,020
|
|
|
4/26/2017
|
+0.90 / +2.80%
|
32.10
|
33.20
|
32.10
|
33.00
|
32.50
|
20.30
|
20,390
|
|
|
4/25/2017
|
-1.20 / -3.60%
|
34.05
|
34.05
|
32.00
|
32.10
|
32.43
|
19.74
|
33,270
|
|
|
4/24/2017
|
+1.45 / +4.55%
|
34.05
|
34.05
|
32.50
|
33.30
|
33.99
|
20.48
|
81,400
|
|
|
4/21/2017
|
+2.05 / +6.88%
|
30.20
|
31.85
|
30.20
|
31.85
|
31.53
|
19.59
|
51,800
|
|
|
4/20/2017
|
+0.90 / +3.11%
|
29.95
|
29.95
|
28.90
|
29.80
|
29.42
|
18.33
|
9,450
|
|
|
4/19/2017
|
-1.10 / -3.67%
|
29.00
|
29.55
|
28.85
|
28.90
|
28.86
|
17.77
|
11,020
|
|
|
4/18/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.45
|
310
|
|
|
4/17/2017
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.00
|
30.00
|
29.73
|
18.45
|
1,480
|
|
|