|
Closing price on 11/22/2016
|
|
| Open |
30.60 |
| High |
31.80 |
| Low |
30.50 |
| Volume |
18,430 |
| Split-adjusted Price |
17.87 |
|
|
UIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
0.00 / 0.00%
|
30.60
|
31.80
|
30.50
|
30.50
|
30.87
|
17.87
|
18,430
|
|
|
11/21/2016
|
0.00 / 0.00%
|
29.70
|
31.00
|
29.70
|
30.50
|
30.05
|
17.87
|
15,010
|
|
|
11/18/2016
|
-0.20 / -0.65%
|
30.40
|
30.60
|
29.80
|
30.50
|
30.06
|
17.87
|
37,390
|
|
|
11/17/2016
|
-0.50 / -1.60%
|
31.45
|
31.60
|
30.60
|
30.70
|
30.79
|
17.99
|
18,740
|
|
|
11/16/2016
|
-0.60 / -1.89%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.44
|
18.28
|
12,880
|
|
|
11/15/2016
|
+0.60 / +1.92%
|
31.40
|
32.20
|
31.30
|
31.80
|
31.79
|
18.63
|
89,490
|
|
|
11/14/2016
|
+1.40 / +4.70%
|
30.00
|
31.45
|
30.00
|
31.20
|
30.94
|
18.28
|
96,930
|
|
|
11/11/2016
|
0.00 / 0.00%
|
30.00
|
31.00
|
29.80
|
29.80
|
30.15
|
17.46
|
41,230
|
|
|
11/10/2016
|
+1.80 / +6.43%
|
28.40
|
29.80
|
28.00
|
29.80
|
29.16
|
17.46
|
89,120
|
|
|
11/9/2016
|
-0.30 / -1.06%
|
28.20
|
28.20
|
27.40
|
28.00
|
28.00
|
16.40
|
23,890
|
|
|
11/8/2016
|
+0.30 / +1.07%
|
28.10
|
28.50
|
28.00
|
28.30
|
28.15
|
16.58
|
23,130
|
|
|
11/7/2016
|
-0.50 / -1.75%
|
28.00
|
28.40
|
27.50
|
28.00
|
27.90
|
16.40
|
17,600
|
|
|
11/4/2016
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.06
|
16.70
|
1,390
|
|
|
11/3/2016
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.40
|
28.50
|
28.47
|
16.70
|
9,730
|
|
|
11/2/2016
|
0.00 / 0.00%
|
28.75
|
28.90
|
28.50
|
28.80
|
28.72
|
16.87
|
13,230
|
|
|
11/1/2016
|
+0.40 / +1.41%
|
28.60
|
29.60
|
28.40
|
28.80
|
28.80
|
16.87
|
53,950
|
|
|
10/31/2016
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.13
|
16.64
|
17,920
|
|
|
10/28/2016
|
+0.20 / +0.71%
|
28.00
|
28.40
|
28.00
|
28.20
|
28.07
|
16.52
|
20,090
|
|
|
10/27/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.25
|
16.40
|
1,330
|
|
|
10/26/2016
|
0.00 / 0.00%
|
27.25
|
28.00
|
27.00
|
28.00
|
27.82
|
16.40
|
4,960
|
|
|
10/25/2016
|
-0.50 / -1.75%
|
28.05
|
28.50
|
27.80
|
28.00
|
28.01
|
16.40
|
59,300
|
|
|
10/24/2016
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.89
|
16.70
|
20,420
|
|
|
10/21/2016
|
-0.10 / -0.35%
|
28.90
|
29.60
|
28.60
|
28.80
|
29.24
|
16.87
|
45,550
|
|
|
10/20/2016
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.50
|
28.90
|
28.70
|
16.93
|
34,420
|
|
|
10/19/2016
|
+0.90 / +3.23%
|
28.50
|
28.90
|
28.00
|
28.80
|
28.43
|
16.87
|
83,040
|
|
|
10/18/2016
|
+0.40 / +1.45%
|
27.20
|
27.90
|
27.00
|
27.90
|
27.43
|
16.35
|
68,540
|
|
|
10/17/2016
|
0.00 / 0.00%
|
26.65
|
27.95
|
26.65
|
27.50
|
27.34
|
16.11
|
15,690
|
|
|
10/14/2016
|
+0.30 / +1.10%
|
27.20
|
27.70
|
26.30
|
27.50
|
27.18
|
16.11
|
21,600
|
|
|
10/13/2016
|
-0.70 / -2.51%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.71
|
15.94
|
6,640
|
|
|
10/12/2016
|
+1.20 / +4.49%
|
27.00
|
28.40
|
27.00
|
27.90
|
27.48
|
16.35
|
81,650
|
|
|