|
Closing price on 5/13/2011
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
91,600 |
| Split-adjusted Price |
7.89 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2011
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
7.89
|
91,600
|
|
|
5/12/2011
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
7.98
|
70,000
|
|
|
5/11/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.80
|
8.90
|
8.90
|
8.26
|
53,700
|
|
|
5/10/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
8.26
|
29,600
|
|
|
5/9/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.26
|
27,800
|
|
|
5/6/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
8.26
|
22,000
|
|
|
5/5/2011
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
8.26
|
74,500
|
|
|
5/4/2011
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
8.53
|
23,900
|
|
|
4/29/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.63
|
49,000
|
|
|
4/28/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.63
|
44,600
|
|
|
4/27/2011
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
8.81
|
59,000
|
|
|
4/26/2011
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.40
|
8.72
|
39,000
|
|
|
4/25/2011
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
9.18
|
209,200
|
|
|
4/22/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
8.81
|
104,200
|
|
|
4/21/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
8.81
|
55,300
|
|
|
4/20/2011
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
9.00
|
24,400
|
|
|
4/19/2011
|
+0.10 / +1.03%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.80
|
9.09
|
49,200
|
|
|
4/18/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.00
|
97,200
|
|
|
4/15/2011
|
-0.40 / -3.85%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
9.28
|
98,200
|
|
|
4/14/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
9.65
|
30,500
|
|
|
4/13/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
9.65
|
38,800
|
|
|
4/8/2011
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
9.83
|
45,900
|
|
|
4/7/2011
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
9.93
|
26,200
|
|
|
4/6/2011
|
+0.20 / +1.87%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.90
|
10.11
|
69,400
|
|
|
4/5/2011
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
9.93
|
30,500
|
|
|
4/4/2011
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
9.83
|
49,700
|
|
|
4/1/2011
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
9.93
|
70,300
|
|
|
3/31/2011
|
-0.10 / -0.93%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.70
|
9.93
|
71,300
|
|
|
3/30/2011
|
-0.20 / -1.82%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
10.02
|
110,600
|
|
|
3/29/2011
|
-0.30 / -2.65%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
10.20
|
99,700
|
|
|