|
Closing price on 9/26/2017
|
|
| Open |
35.80 |
| High |
36.40 |
| Low |
35.80 |
| Volume |
301,640 |
| Split-adjusted Price |
22.48 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.80
|
36.00
|
35.98
|
22.48
|
301,640
|
|
|
9/25/2017
|
+0.20 / +0.56%
|
36.80
|
36.80
|
35.50
|
36.00
|
35.73
|
22.48
|
309,180
|
|
|
9/22/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.00
|
35.80
|
35.48
|
22.36
|
311,020
|
|
|
9/21/2017
|
-0.10 / -0.28%
|
35.00
|
35.80
|
35.00
|
35.80
|
35.28
|
22.36
|
306,520
|
|
|
9/20/2017
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.50
|
22.42
|
303,380
|
|
|
9/19/2017
|
+0.40 / +1.12%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.90
|
22.48
|
300,380
|
|
|
9/18/2017
|
-0.30 / -0.84%
|
36.40
|
36.40
|
35.60
|
35.60
|
35.83
|
22.23
|
305,080
|
|
|
9/15/2017
|
-0.60 / -1.64%
|
35.10
|
36.00
|
35.10
|
35.90
|
35.53
|
22.42
|
301,110
|
|
|
9/14/2017
|
-0.50 / -1.35%
|
37.00
|
37.00
|
35.50
|
36.50
|
36.03
|
22.79
|
307,660
|
|
|
9/13/2017
|
+2.10 / +6.02%
|
34.90
|
37.00
|
34.50
|
37.00
|
35.30
|
23.11
|
308,130
|
|
|
9/12/2017
|
+0.30 / +0.87%
|
34.10
|
35.00
|
34.10
|
34.90
|
34.61
|
21.79
|
305,230
|
|
|
9/11/2017
|
-0.05 / -0.14%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
21.61
|
300,910
|
|
|
9/8/2017
|
0.00 / 0.00%
|
34.65
|
34.65
|
34.65
|
34.65
|
34.65
|
21.64
|
300,500
|
|
|
9/7/2017
|
-0.15 / -0.43%
|
34.65
|
34.65
|
34.65
|
34.65
|
34.65
|
21.64
|
300,320
|
|
|
9/6/2017
|
+0.60 / +1.75%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.09
|
21.73
|
315,400
|
|
|
9/5/2017
|
-0.60 / -1.72%
|
34.70
|
34.70
|
34.10
|
34.20
|
34.45
|
21.36
|
301,190
|
|
|
9/1/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.42
|
21.73
|
306,160
|
|
|
8/31/2017
|
+0.30 / +0.87%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.51
|
21.73
|
303,390
|
|
|
8/30/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.00
|
34.50
|
34.19
|
21.54
|
304,270
|
|
|
8/29/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.63
|
21.54
|
302,180
|
|
|
8/28/2017
|
-0.50 / -1.43%
|
35.30
|
35.30
|
34.50
|
34.50
|
34.99
|
21.54
|
305,430
|
|
|
8/25/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.00
|
35.00
|
34.54
|
21.86
|
304,430
|
|
|
8/24/2017
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.00
|
35.00
|
34.39
|
21.86
|
302,530
|
|
|
8/23/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.16
|
21.86
|
301,280
|
|
|
8/22/2017
|
-0.50 / -1.41%
|
35.00
|
35.20
|
34.70
|
35.00
|
34.99
|
21.86
|
303,430
|
|
|
8/21/2017
|
+0.50 / +1.43%
|
35.50
|
35.50
|
34.80
|
35.50
|
35.16
|
22.17
|
307,310
|
|
|
8/18/2017
|
+0.30 / +0.86%
|
34.70
|
36.30
|
34.70
|
35.00
|
34.92
|
21.86
|
305,870
|
|
|
8/17/2017
|
-1.70 / -4.67%
|
36.00
|
36.00
|
34.70
|
34.70
|
35.21
|
21.67
|
307,810
|
|
|
8/16/2017
|
-0.40 / -1.09%
|
35.00
|
36.50
|
35.00
|
36.40
|
35.88
|
22.73
|
310,730
|
|
|
8/15/2017
|
+2.30 / +6.67%
|
34.50
|
36.90
|
33.50
|
36.80
|
34.92
|
22.98
|
309,050
|
|
|