|
Closing price on 5/30/2012
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
76,000 |
| Split-adjusted Price |
11.04 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.90
|
11.04
|
76,000
|
|
|
5/29/2012
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.40
|
12.00
|
12.00
|
11.13
|
64,900
|
|
|
5/28/2012
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
11.13
|
202,900
|
|
|
5/25/2012
|
+0.30 / +2.73%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
10.48
|
75,800
|
|
|
5/24/2012
|
-0.30 / -2.65%
|
10.60
|
11.30
|
10.60
|
11.00
|
11.00
|
10.20
|
143,703
|
|
|
5/23/2012
|
-1.10 / -8.87%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
10.48
|
80,100
|
|
|
5/22/2012
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.40
|
12.40
|
12.40
|
11.50
|
340,900
|
|
|
5/21/2012
|
+0.70 / +6.42%
|
10.20
|
11.60
|
10.20
|
11.60
|
11.60
|
10.76
|
360,100
|
|
|
5/18/2012
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
39,200
|
|
|
5/17/2012
|
-0.80 / -6.40%
|
12.00
|
13.00
|
11.70
|
11.70
|
11.70
|
10.85
|
216,400
|
|
|
5/16/2012
|
-0.90 / -6.72%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
11.60
|
78,400
|
|
|
5/15/2012
|
-0.80 / -5.63%
|
14.00
|
14.50
|
13.40
|
13.40
|
13.40
|
12.43
|
202,900
|
|
|
5/14/2012
|
-0.70 / -4.70%
|
15.20
|
15.60
|
13.70
|
14.20
|
14.20
|
13.17
|
263,300
|
|
|
5/11/2012
|
+0.70 / +4.93%
|
14.80
|
14.90
|
13.80
|
14.90
|
14.90
|
13.82
|
222,900
|
|
|
5/10/2012
|
+0.90 / +6.77%
|
13.70
|
14.20
|
13.50
|
14.20
|
14.20
|
13.17
|
221,400
|
|
|
5/9/2012
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.10
|
13.30
|
13.30
|
12.34
|
200,500
|
|
|
5/8/2012
|
+0.80 / +6.84%
|
12.40
|
12.50
|
11.80
|
12.50
|
12.50
|
11.60
|
208,979
|
|
|
5/7/2012
|
+0.60 / +5.41%
|
11.40
|
11.70
|
11.00
|
11.70
|
11.70
|
10.85
|
230,600
|
|
|
5/4/2012
|
+0.60 / +5.71%
|
11.10
|
11.10
|
10.30
|
11.10
|
11.10
|
10.30
|
175,900
|
|
|
5/3/2012
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
9.74
|
262,400
|
|
|
5/2/2012
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.18
|
72,200
|
|
|
4/27/2012
|
+0.60 / +6.90%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
8.63
|
92,100
|
|
|
4/26/2012
|
+0.40 / +4.82%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
8.07
|
210,800
|
|
|
4/25/2012
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.70
|
68,100
|
|
|
4/24/2012
|
+0.50 / +6.85%
|
6.90
|
7.80
|
6.90
|
7.80
|
7.80
|
7.24
|
64,200
|
|
|
4/23/2012
|
-0.30 / -3.95%
|
7.30
|
7.60
|
7.10
|
7.30
|
7.30
|
6.77
|
121,800
|
|
|
4/20/2012
|
-0.30 / -3.80%
|
7.50
|
7.90
|
7.40
|
7.60
|
7.60
|
7.05
|
44,400
|
|
|
4/19/2012
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.60
|
7.90
|
7.90
|
7.33
|
151,500
|
|
|
4/18/2012
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
8.20
|
8.20
|
7.61
|
152,200
|
|
|
4/17/2012
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.70
|
8.20
|
8.20
|
7.61
|
185,800
|
|
|