|
Closing price on 6/4/2020
|
|
| Open |
37.25 |
| High |
37.40 |
| Low |
37.00 |
| Volume |
20,140 |
| Split-adjusted Price |
33.83 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.05 / +0.13%
|
37.25
|
37.40
|
37.00
|
37.40
|
37.19
|
33.83
|
20,140
|
|
|
6/3/2020
|
+0.05 / +0.13%
|
36.80
|
37.45
|
36.80
|
37.35
|
37.12
|
33.78
|
33,140
|
|
|
6/2/2020
|
-0.40 / -1.06%
|
37.70
|
37.70
|
37.25
|
37.30
|
37.38
|
33.74
|
18,110
|
|
|
6/1/2020
|
+0.10 / +0.27%
|
38.30
|
38.30
|
37.20
|
37.70
|
37.61
|
34.10
|
65,500
|
|
|
5/29/2020
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.20
|
37.60
|
37.92
|
34.01
|
15,560
|
|
|
5/28/2020
|
-3.80 / -9.18%
|
37.00
|
37.60
|
36.80
|
37.60
|
37.11
|
34.01
|
29,370
|
|
|
5/27/2020
|
-0.15 / -0.36%
|
41.55
|
41.80
|
40.80
|
41.40
|
41.34
|
33.83
|
78,700
|
|
|
5/26/2020
|
0.00 / 0.00%
|
41.80
|
41.95
|
41.45
|
41.55
|
41.65
|
33.95
|
25,450
|
|
|
5/25/2020
|
+0.75 / +1.84%
|
40.80
|
41.55
|
40.80
|
41.55
|
41.21
|
33.95
|
76,820
|
|
|
5/22/2020
|
-0.05 / -0.12%
|
41.00
|
41.00
|
40.35
|
40.80
|
40.66
|
33.34
|
15,050
|
|
|
5/21/2020
|
+0.05 / +0.12%
|
40.50
|
40.85
|
40.45
|
40.85
|
40.53
|
33.38
|
46,020
|
|
|
5/20/2020
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.70
|
40.80
|
40.79
|
33.34
|
12,920
|
|
|
5/19/2020
|
-0.20 / -0.49%
|
41.45
|
41.45
|
40.50
|
41.00
|
40.90
|
33.50
|
22,370
|
|
|
5/18/2020
|
+0.50 / +1.23%
|
41.00
|
41.35
|
40.80
|
41.20
|
40.92
|
33.66
|
67,030
|
|
|
5/15/2020
|
+0.30 / +0.74%
|
40.40
|
40.90
|
40.40
|
40.70
|
40.63
|
33.26
|
15,800
|
|
|
5/14/2020
|
+0.40 / +1.00%
|
40.00
|
40.40
|
39.70
|
40.40
|
39.86
|
33.01
|
69,160
|
|
|
5/13/2020
|
-0.40 / -0.99%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.22
|
32.68
|
50,170
|
|
|
5/12/2020
|
0.00 / 0.00%
|
40.40
|
40.90
|
40.20
|
40.40
|
40.50
|
33.01
|
35,730
|
|
|
5/11/2020
|
-0.75 / -1.82%
|
41.00
|
41.00
|
40.00
|
40.40
|
40.38
|
33.01
|
33,330
|
|
|
5/8/2020
|
+1.25 / +3.13%
|
41.85
|
41.85
|
40.60
|
41.15
|
40.98
|
33.62
|
15,640
|
|
|
5/7/2020
|
+0.95 / +2.44%
|
40.00
|
40.00
|
38.55
|
39.90
|
39.13
|
32.60
|
34,830
|
|
|
5/6/2020
|
-2.90 / -6.93%
|
42.00
|
42.20
|
38.95
|
38.95
|
39.47
|
31.83
|
106,270
|
|
|
5/5/2020
|
+0.55 / +1.33%
|
43.00
|
43.00
|
41.00
|
41.85
|
42.11
|
34.20
|
190
|
|
|
5/4/2020
|
+1.80 / +4.56%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
33.75
|
120
|
|
|
4/29/2020
|
+0.60 / +1.54%
|
38.90
|
39.60
|
38.90
|
39.50
|
39.29
|
32.28
|
280
|
|
|
4/28/2020
|
-0.20 / -0.51%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
31.79
|
180
|
|
|
4/27/2020
|
-0.05 / -0.13%
|
39.15
|
39.15
|
39.10
|
39.10
|
39.13
|
31.95
|
50
|
|
|
4/24/2020
|
-0.85 / -2.13%
|
37.30
|
39.80
|
37.30
|
39.15
|
38.78
|
31.99
|
1,960
|
|
|
4/23/2020
|
+0.70 / +1.78%
|
39.30
|
40.00
|
39.30
|
40.00
|
39.65
|
32.68
|
170
|
|
|
4/22/2020
|
+0.80 / +2.08%
|
38.50
|
39.30
|
36.50
|
39.30
|
38.24
|
32.11
|
340
|
|
|