|
Closing price on 7/31/2020
|
|
| Open |
37.30 |
| High |
37.90 |
| Low |
36.00 |
| Volume |
6,280 |
| Split-adjusted Price |
34.28 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
+1.00 / +2.71%
|
37.30
|
37.90
|
36.00
|
37.90
|
37.10
|
34.28
|
6,280
|
|
|
7/30/2020
|
0.00 / 0.00%
|
36.95
|
39.30
|
36.20
|
36.90
|
36.78
|
33.38
|
2,610
|
|
|
7/29/2020
|
-0.05 / -0.14%
|
36.95
|
37.30
|
36.20
|
36.90
|
36.84
|
33.38
|
260
|
|
|
7/28/2020
|
-0.75 / -1.99%
|
36.05
|
37.25
|
36.00
|
36.95
|
36.07
|
33.42
|
5,490
|
|
|
7/27/2020
|
-0.30 / -0.79%
|
35.50
|
38.00
|
35.50
|
37.70
|
35.98
|
34.10
|
1,640
|
|
|
7/24/2020
|
+0.45 / +1.20%
|
38.30
|
38.30
|
38.00
|
38.00
|
38.15
|
34.37
|
30
|
|
|
7/23/2020
|
-0.45 / -1.18%
|
37.90
|
37.90
|
36.20
|
37.55
|
36.29
|
33.96
|
5,070
|
|
|
7/22/2020
|
-0.40 / -1.04%
|
38.40
|
38.40
|
37.80
|
38.00
|
38.31
|
34.37
|
3,080
|
|
|
7/21/2020
|
+0.20 / +0.52%
|
38.70
|
38.70
|
38.00
|
38.40
|
38.45
|
34.73
|
200
|
|
|
7/20/2020
|
-0.20 / -0.52%
|
38.80
|
38.80
|
38.00
|
38.20
|
38.45
|
34.55
|
220
|
|
|
7/17/2020
|
-0.05 / -0.13%
|
38.00
|
38.40
|
37.95
|
38.40
|
37.99
|
34.73
|
7,370
|
|
|
7/16/2020
|
-0.45 / -1.16%
|
38.00
|
38.45
|
38.00
|
38.45
|
38.24
|
34.78
|
3,530
|
|
|
7/15/2020
|
0.00 / 0.00%
|
37.60
|
38.90
|
37.60
|
38.90
|
38.25
|
35.18
|
120
|
|
|
7/14/2020
|
0.00 / 0.00%
|
38.00
|
38.90
|
38.00
|
38.90
|
38.21
|
35.18
|
2,460
|
|
|
7/13/2020
|
+0.20 / +0.52%
|
38.10
|
38.90
|
38.10
|
38.90
|
38.39
|
35.18
|
3,100
|
|
|
7/10/2020
|
+0.30 / +0.78%
|
38.00
|
39.00
|
38.00
|
38.70
|
38.43
|
35.00
|
3,950
|
|
|
7/9/2020
|
-0.15 / -0.39%
|
38.50
|
38.50
|
38.30
|
38.40
|
38.48
|
34.73
|
4,340
|
|
|
7/8/2020
|
-0.05 / -0.13%
|
38.60
|
38.60
|
38.55
|
38.55
|
38.58
|
34.87
|
290
|
|
|
7/7/2020
|
+0.20 / +0.52%
|
38.40
|
38.80
|
38.00
|
38.60
|
38.53
|
34.91
|
14,560
|
|
|
7/6/2020
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.35
|
38.40
|
38.39
|
34.73
|
410
|
|
|
7/3/2020
|
-0.10 / -0.26%
|
37.40
|
38.45
|
37.40
|
38.40
|
37.91
|
34.73
|
120
|
|
|
7/2/2020
|
+0.90 / +2.39%
|
38.75
|
38.75
|
38.00
|
38.50
|
38.08
|
34.82
|
3,230
|
|
|
7/1/2020
|
-0.90 / -2.34%
|
38.90
|
39.00
|
37.60
|
37.60
|
38.50
|
34.01
|
11,220
|
|
|
6/30/2020
|
-0.30 / -0.77%
|
37.30
|
38.50
|
37.30
|
38.50
|
37.90
|
34.82
|
330
|
|
|
6/29/2020
|
-0.10 / -0.26%
|
38.90
|
38.90
|
37.10
|
38.80
|
38.43
|
35.09
|
230
|
|
|
6/26/2020
|
+0.30 / +0.78%
|
38.90
|
39.00
|
37.30
|
38.90
|
38.53
|
35.18
|
460
|
|
|
6/25/2020
|
0.00 / 0.00%
|
38.60
|
38.90
|
38.50
|
38.60
|
38.61
|
34.91
|
22,480
|
|
|
6/24/2020
|
+0.40 / +1.05%
|
38.30
|
38.70
|
38.30
|
38.60
|
38.58
|
34.91
|
48,810
|
|
|
6/23/2020
|
-0.80 / -2.05%
|
38.70
|
38.90
|
38.20
|
38.20
|
38.72
|
34.55
|
11,390
|
|
|
6/22/2020
|
+1.85 / +4.98%
|
38.90
|
39.00
|
37.20
|
39.00
|
38.37
|
35.28
|
23,220
|
|
|