|
Closing price on 8/9/2017
|
|
| Open |
35.85 |
| High |
35.85 |
| Low |
34.40 |
| Volume |
301,770 |
| Split-adjusted Price |
21.86 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.50 / +1.45%
|
35.85
|
35.85
|
34.40
|
35.00
|
35.03
|
21.86
|
301,770
|
|
|
8/8/2017
|
+0.30 / +0.88%
|
34.00
|
34.50
|
33.50
|
34.50
|
34.15
|
21.54
|
304,890
|
|
|
8/7/2017
|
-0.50 / -1.44%
|
34.90
|
34.90
|
33.10
|
34.20
|
33.96
|
21.36
|
311,660
|
|
|
8/4/2017
|
0.00 / 0.00%
|
34.30
|
34.80
|
34.30
|
34.70
|
34.53
|
21.67
|
301,350
|
|
|
8/3/2017
|
-0.30 / -0.86%
|
33.60
|
35.00
|
33.60
|
34.70
|
34.23
|
21.67
|
300,940
|
|
|
8/2/2017
|
+0.10 / +0.29%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
21.86
|
314,040
|
|
|
8/1/2017
|
-0.10 / -0.29%
|
34.00
|
35.00
|
34.00
|
34.90
|
34.73
|
21.79
|
314,110
|
|
|
7/31/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.68
|
21.86
|
312,030
|
|
|
7/28/2017
|
-0.30 / -0.85%
|
34.50
|
36.00
|
34.50
|
35.00
|
34.91
|
21.86
|
308,680
|
|
|
7/27/2017
|
-0.10 / -0.28%
|
35.40
|
35.40
|
34.60
|
35.30
|
35.15
|
22.04
|
304,780
|
|
|
7/26/2017
|
-0.20 / -0.56%
|
36.20
|
36.20
|
34.60
|
35.40
|
35.04
|
22.11
|
321,490
|
|
|
7/25/2017
|
0.00 / 0.00%
|
35.20
|
35.80
|
35.00
|
35.60
|
35.27
|
22.23
|
302,750
|
|
|
7/24/2017
|
0.00 / 0.00%
|
35.60
|
36.35
|
35.00
|
35.60
|
35.11
|
22.23
|
313,530
|
|
|
7/21/2017
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.30
|
35.60
|
35.61
|
22.23
|
308,340
|
|
|
7/20/2017
|
0.00 / 0.00%
|
36.40
|
36.50
|
35.30
|
35.80
|
35.78
|
22.36
|
324,430
|
|
|
7/19/2017
|
+0.80 / +2.29%
|
37.40
|
37.40
|
35.00
|
35.80
|
35.38
|
22.36
|
306,020
|
|
|
7/18/2017
|
-0.60 / -1.69%
|
35.20
|
35.90
|
33.15
|
35.00
|
34.64
|
21.86
|
307,160
|
|
|
7/17/2017
|
-0.30 / -0.84%
|
36.90
|
36.90
|
35.40
|
35.60
|
35.54
|
22.23
|
302,420
|
|
|
7/14/2017
|
+0.90 / +2.57%
|
35.00
|
36.90
|
35.00
|
35.90
|
35.90
|
22.42
|
316,630
|
|
|
7/13/2017
|
+2.20 / +6.71%
|
35.05
|
35.05
|
34.90
|
35.00
|
35.03
|
21.86
|
359,870
|
|
|
7/12/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
20.48
|
300,100
|
|
|
7/11/2017
|
0.00 / 0.00%
|
33.90
|
34.00
|
31.80
|
32.80
|
32.87
|
20.48
|
305,050
|
|
|
7/10/2017
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.00
|
32.80
|
32.22
|
20.48
|
300,900
|
|
|
7/7/2017
|
-0.40 / -1.22%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
20.30
|
300,040
|
|
|
7/6/2017
|
+0.80 / +2.49%
|
33.10
|
33.10
|
32.20
|
32.90
|
32.83
|
20.55
|
300,220
|
|
|
7/5/2017
|
-0.80 / -2.43%
|
31.65
|
32.95
|
31.65
|
32.10
|
32.74
|
20.05
|
312,280
|
|
|
7/4/2017
|
+0.60 / +1.86%
|
33.00
|
33.00
|
32.90
|
32.90
|
32.95
|
20.55
|
300,150
|
|
|
7/3/2017
|
-0.40 / -1.22%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.12
|
20.17
|
308,220
|
|
|
6/30/2017
|
0.00 / 0.00%
|
32.10
|
32.70
|
32.10
|
32.70
|
32.13
|
20.42
|
302,210
|
|
|
6/29/2017
|
+0.10 / +0.31%
|
32.60
|
32.70
|
32.00
|
32.70
|
32.31
|
20.42
|
6,870
|
|
|