|
Closing price on 8/18/2010
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.90 |
| Volume |
35,500 |
| Split-adjusted Price |
21.34 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.90 / -3.77%
|
24.00
|
24.00
|
22.90
|
23.00
|
23.00
|
21.34
|
35,500
|
|
|
8/17/2010
|
-0.80 / -3.24%
|
25.00
|
25.00
|
23.60
|
23.90
|
23.90
|
22.17
|
96,300
|
|
|
8/16/2010
|
+1.40 / +6.01%
|
23.70
|
24.70
|
23.30
|
24.70
|
24.70
|
22.91
|
77,100
|
|
|
8/13/2010
|
+1.20 / +5.43%
|
22.50
|
24.00
|
21.60
|
23.30
|
23.30
|
21.62
|
82,200
|
|
|
8/12/2010
|
-1.50 / -6.36%
|
23.50
|
23.50
|
21.90
|
22.10
|
22.10
|
20.50
|
127,600
|
|
|
8/11/2010
|
+1.20 / +5.36%
|
21.70
|
23.60
|
21.70
|
23.60
|
23.60
|
21.89
|
126,500
|
|
|
8/10/2010
|
-1.30 / -5.49%
|
23.00
|
23.70
|
21.90
|
22.40
|
22.40
|
20.78
|
127,700
|
|
|
8/9/2010
|
-1.40 / -5.58%
|
25.00
|
25.00
|
23.40
|
23.70
|
23.70
|
21.99
|
123,700
|
|
|
8/6/2010
|
-0.10 / -0.40%
|
25.00
|
25.60
|
25.00
|
25.10
|
25.10
|
23.29
|
75,400
|
|
|
8/5/2010
|
-0.10 / -0.40%
|
25.30
|
25.80
|
24.60
|
25.20
|
25.20
|
23.38
|
67,300
|
|
|
8/4/2010
|
-0.90 / -3.44%
|
25.80
|
25.80
|
24.80
|
25.30
|
25.30
|
23.47
|
101,300
|
|
|
8/3/2010
|
-0.90 / -3.32%
|
27.50
|
28.00
|
26.00
|
26.20
|
26.20
|
24.31
|
89,600
|
|
|
8/2/2010
|
-0.40 / -1.45%
|
28.50
|
28.50
|
27.00
|
27.10
|
27.10
|
25.14
|
125,500
|
|
|
7/30/2010
|
+0.10 / +0.36%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.50
|
25.51
|
54,600
|
|
|
7/29/2010
|
-1.00 / -3.52%
|
28.00
|
28.30
|
26.80
|
27.40
|
27.40
|
25.42
|
223,800
|
|
|
7/28/2010
|
-1.10 / -3.73%
|
30.40
|
30.40
|
28.40
|
28.40
|
28.40
|
26.35
|
60,400
|
|
|
7/27/2010
|
+0.30 / +1.03%
|
29.70
|
31.30
|
29.50
|
29.50
|
29.50
|
27.37
|
147,800
|
|
|
7/26/2010
|
-1.00 / -3.31%
|
30.00
|
30.50
|
29.00
|
29.20
|
29.20
|
27.09
|
101,000
|
|
|
7/23/2010
|
+0.10 / +0.33%
|
30.00
|
30.60
|
29.50
|
30.20
|
30.20
|
28.02
|
132,100
|
|
|
7/22/2010
|
-0.40 / -1.31%
|
30.70
|
30.70
|
29.40
|
30.10
|
30.10
|
27.92
|
148,900
|
|
|
7/21/2010
|
-1.00 / -3.17%
|
31.20
|
31.60
|
30.30
|
30.50
|
30.50
|
28.30
|
132,700
|
|
|
7/20/2010
|
-0.40 / -1.25%
|
32.10
|
32.10
|
31.10
|
31.50
|
31.50
|
29.22
|
54,200
|
|
|
7/19/2010
|
+0.60 / +1.92%
|
31.40
|
32.40
|
31.20
|
31.90
|
31.90
|
29.59
|
80,400
|
|
|
7/16/2010
|
0.00 / 0.00%
|
31.50
|
31.90
|
30.60
|
31.30
|
31.30
|
29.04
|
107,100
|
|
|
7/15/2010
|
-1.20 / -3.69%
|
32.00
|
32.40
|
31.20
|
31.30
|
31.30
|
29.04
|
127,500
|
|
|
7/14/2010
|
+0.20 / +0.62%
|
34.50
|
34.50
|
32.10
|
32.50
|
32.50
|
30.15
|
362,200
|
|
|
7/13/2010
|
+1.40 / +4.53%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.30
|
29.97
|
35,900
|
|
|
7/12/2010
|
+2.10 / +7.29%
|
30.00
|
30.90
|
28.90
|
30.90
|
30.90
|
28.67
|
99,400
|
|
|
7/9/2010
|
-0.70 / -2.37%
|
29.10
|
29.80
|
28.30
|
28.80
|
28.80
|
26.72
|
129,300
|
|
|
7/8/2010
|
-0.50 / -1.67%
|
32.00
|
32.00
|
29.40
|
29.50
|
29.50
|
27.37
|
145,000
|
|
|