|
Closing price on 5/5/2017
|
|
| Open |
33.00 |
| High |
33.45 |
| Low |
31.20 |
| Volume |
22,740 |
| Split-adjusted Price |
20.36 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
0.00 / 0.00%
|
28.60
|
30.00
|
28.50
|
30.00
|
28.59
|
18.45
|
10,110
|
|
|
4/13/2017
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.45
|
10
|
|
|
4/12/2017
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.00
|
29.50
|
29.04
|
18.14
|
6,130
|
|
|
4/11/2017
|
-0.10 / -0.33%
|
29.95
|
29.95
|
29.90
|
29.90
|
29.93
|
18.39
|
2,520
|
|
|
4/10/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.45
|
500
|
|
|
4/7/2017
|
-0.10 / -0.33%
|
30.30
|
30.30
|
29.00
|
30.00
|
29.09
|
18.45
|
4,160
|
|
|
4/5/2017
|
-0.20 / -0.66%
|
30.50
|
30.95
|
30.10
|
30.10
|
30.41
|
18.51
|
480
|
|
|
4/4/2017
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.28
|
18.64
|
2,180
|
|
|
4/3/2017
|
-0.20 / -0.66%
|
30.40
|
30.40
|
29.80
|
30.20
|
30.13
|
18.57
|
2,290
|
|
|
3/31/2017
|
+0.40 / +1.33%
|
30.35
|
30.40
|
29.60
|
30.40
|
30.33
|
18.70
|
3,660
|
|
|
3/30/2017
|
-0.30 / -0.99%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.08
|
18.45
|
710
|
|
|
3/29/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.30
|
30.18
|
18.64
|
9,080
|
|
|
3/28/2017
|
+0.50 / +1.68%
|
30.30
|
30.90
|
29.60
|
30.30
|
30.28
|
18.64
|
90
|
|
|
3/27/2017
|
-0.60 / -1.97%
|
30.30
|
30.90
|
29.80
|
29.80
|
29.93
|
18.33
|
4,310
|
|
|
3/24/2017
|
-0.15 / -0.49%
|
30.00
|
30.95
|
30.00
|
30.40
|
30.23
|
18.70
|
430
|
|
|
3/23/2017
|
+0.55 / +1.83%
|
30.40
|
30.90
|
30.00
|
30.55
|
30.46
|
18.79
|
350
|
|
|
3/22/2017
|
+0.50 / +1.69%
|
30.90
|
30.90
|
29.50
|
30.00
|
29.90
|
18.45
|
970
|
|
|