|
Closing price on 11/15/2010
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
13.50 |
| Volume |
138,800 |
| Split-adjusted Price |
12.52 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2010
|
-0.90 / -6.25%
|
14.70
|
14.80
|
13.50
|
13.50
|
13.50
|
12.52
|
138,800
|
|
|
11/12/2010
|
-0.60 / -4.00%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.40
|
13.36
|
307,300
|
|
|
11/11/2010
|
-0.90 / -5.66%
|
15.90
|
15.90
|
14.90
|
15.00
|
15.00
|
13.92
|
128,700
|
|
|
11/10/2010
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.30
|
15.90
|
15.90
|
14.75
|
37,300
|
|
|
11/9/2010
|
-1.00 / -5.95%
|
16.00
|
16.30
|
15.70
|
15.80
|
15.80
|
14.66
|
268,200
|
|
|
11/8/2010
|
-0.80 / -4.55%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
15.59
|
123,700
|
|
|
11/5/2010
|
+1.10 / +6.67%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
16.33
|
205,000
|
|
|
11/4/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.50
|
15.31
|
86,800
|
|
|
11/3/2010
|
-0.20 / -1.20%
|
17.10
|
17.50
|
16.00
|
16.40
|
16.40
|
15.21
|
101,400
|
|
|
11/2/2010
|
-0.70 / -4.05%
|
17.00
|
17.10
|
16.40
|
16.60
|
16.60
|
15.40
|
200,400
|
|
|
11/1/2010
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.30
|
16.05
|
76,700
|
|
|
10/29/2010
|
+0.30 / +1.70%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.90
|
16.61
|
118,600
|
|
|
10/28/2010
|
-0.40 / -2.22%
|
17.50
|
18.00
|
17.40
|
17.60
|
17.60
|
16.33
|
92,900
|
|
|
10/27/2010
|
-0.50 / -2.70%
|
19.50
|
19.60
|
17.70
|
18.00
|
18.00
|
16.70
|
257,800
|
|
|
10/26/2010
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
17.16
|
240,100
|
|
|
10/25/2010
|
+1.00 / +5.95%
|
16.30
|
17.80
|
16.10
|
17.80
|
17.80
|
16.51
|
174,800
|
|
|
10/22/2010
|
-0.70 / -4.00%
|
17.40
|
17.40
|
16.50
|
16.80
|
16.80
|
15.59
|
172,900
|
|
|
10/21/2010
|
+0.30 / +1.74%
|
17.50
|
18.40
|
17.00
|
17.50
|
17.50
|
16.23
|
154,100
|
|
|
10/20/2010
|
-1.20 / -6.52%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
15.96
|
272,500
|
|
|
10/19/2010
|
-0.80 / -4.17%
|
19.40
|
19.40
|
18.10
|
18.40
|
18.40
|
17.07
|
169,400
|
|
|
10/18/2010
|
-0.30 / -1.54%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
17.81
|
116,900
|
|
|
10/15/2010
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.50
|
18.09
|
81,400
|
|
|
10/14/2010
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.70
|
18.28
|
107,600
|
|
|
10/13/2010
|
+0.40 / +2.04%
|
19.40
|
20.30
|
19.20
|
20.00
|
20.00
|
18.55
|
131,100
|
|
|
10/12/2010
|
-0.60 / -2.97%
|
20.20
|
20.30
|
19.40
|
19.60
|
19.60
|
18.18
|
225,800
|
|
|
10/11/2010
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.00
|
20.20
|
20.20
|
18.74
|
136,900
|
|
|
10/8/2010
|
-0.90 / -4.25%
|
21.00
|
21.60
|
20.30
|
20.30
|
20.30
|
18.83
|
171,000
|
|
|
10/7/2010
|
-0.30 / -1.40%
|
21.40
|
22.40
|
21.10
|
21.20
|
21.20
|
19.67
|
186,100
|
|
|
10/6/2010
|
+0.70 / +3.37%
|
21.30
|
21.50
|
20.80
|
21.50
|
21.50
|
19.95
|
197,800
|
|
|
10/5/2010
|
0.00 / 0.00%
|
20.80
|
21.10
|
19.40
|
20.80
|
20.80
|
19.30
|
339,300
|
|
|