|
Closing price on 6/3/2016
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
820 |
| Split-adjusted Price |
12.42 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.50
|
12.42
|
820
|
|
|
6/2/2016
|
-0.80 / -3.65%
|
21.90
|
21.90
|
20.80
|
21.10
|
21.14
|
12.36
|
6,480
|
|
|
6/1/2016
|
+0.90 / +4.29%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.50
|
12.83
|
1,430
|
|
|
5/31/2016
|
-0.80 / -3.67%
|
21.50
|
22.70
|
21.00
|
21.00
|
21.51
|
12.30
|
9,950
|
|
|
5/30/2016
|
0.00 / 0.00%
|
21.10
|
22.80
|
21.10
|
21.80
|
21.73
|
12.77
|
6,950
|
|
|
5/27/2016
|
+0.30 / +1.40%
|
21.50
|
22.80
|
21.30
|
21.80
|
21.64
|
12.77
|
2,680
|
|
|
5/26/2016
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.32
|
12.60
|
580
|
|
|
5/25/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.22
|
12.89
|
270
|
|
|
5/24/2016
|
-0.60 / -2.65%
|
21.70
|
22.00
|
21.20
|
22.00
|
21.31
|
12.89
|
32,620
|
|
|
5/23/2016
|
+0.30 / +1.35%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.56
|
12.36
|
94,920
|
|
|
5/20/2016
|
-0.30 / -1.33%
|
22.80
|
22.90
|
22.30
|
22.30
|
22.62
|
12.20
|
7,560
|
|
|
5/19/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.50
|
12.36
|
3,600
|
|
|
5/18/2016
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.50
|
22.70
|
22.64
|
12.42
|
21,910
|
|
|
5/17/2016
|
+0.10 / +0.44%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.42
|
12.36
|
12,310
|
|
|
5/16/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.32
|
12.31
|
9,810
|
|
|
5/13/2016
|
+0.10 / +0.45%
|
22.80
|
22.80
|
22.20
|
22.50
|
22.33
|
12.31
|
14,820
|
|
|
5/12/2016
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.10
|
22.40
|
22.16
|
12.25
|
14,440
|
|
|
5/11/2016
|
-0.10 / -0.45%
|
22.30
|
22.70
|
22.20
|
22.20
|
22.30
|
12.14
|
9,550
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.30
|
22.26
|
12.20
|
8,490
|
|
|
5/9/2016
|
-0.70 / -3.04%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.38
|
12.20
|
2,100
|
|
|
5/6/2016
|
+0.30 / +1.32%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.50
|
12.58
|
400
|
|
|
5/5/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.46
|
12.42
|
12,110
|
|
|
5/4/2016
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.50
|
22.70
|
22.68
|
12.42
|
9,610
|
|
|
4/29/2016
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.60
|
22.70
|
22.79
|
12.42
|
14,350
|
|
|
4/28/2016
|
+0.50 / +2.25%
|
22.90
|
22.90
|
22.30
|
22.70
|
22.49
|
12.42
|
28,540
|
|
|
4/27/2016
|
-0.60 / -2.63%
|
22.20
|
22.70
|
22.20
|
22.20
|
22.23
|
12.14
|
11,020
|
|
|
4/26/2016
|
+0.30 / +1.33%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.07
|
12.47
|
10,510
|
|
|
4/25/2016
|
+0.50 / +2.27%
|
21.90
|
23.40
|
21.90
|
22.50
|
22.39
|
12.31
|
10,540
|
|
|
4/22/2016
|
-0.70 / -3.08%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.30
|
12.03
|
960
|
|
|
4/21/2016
|
-0.30 / -1.30%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.52
|
12.42
|
25,580
|
|
|