|
Closing price on 8/21/2008
|
|
| Open |
17.20 |
| High |
18.90 |
| Low |
17.10 |
| Volume |
130,760 |
| Split-adjusted Price |
17.53 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+0.90 / +5.00%
|
17.20
|
18.90
|
17.10
|
18.90
|
18.90
|
17.53
|
130,760
|
|
|
8/20/2008
|
+0.50 / +2.86%
|
16.70
|
18.30
|
16.70
|
18.00
|
18.00
|
16.70
|
118,880
|
|
|
8/19/2008
|
-0.30 / -1.69%
|
18.60
|
18.60
|
17.00
|
17.50
|
17.50
|
16.23
|
94,670
|
|
|
8/18/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
16.51
|
40,720
|
|
|
8/15/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.77
|
7,240
|
|
|
8/14/2008
|
+0.40 / +2.47%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
15.40
|
128,200
|
|
|
8/13/2008
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.40
|
16.20
|
16.20
|
15.03
|
47,260
|
|
|
8/12/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
14.66
|
89,310
|
|
|
8/11/2008
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.29
|
36,760
|
|
|
8/8/2008
|
-0.40 / -2.60%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
13.92
|
41,360
|
|
|
8/7/2008
|
-0.40 / -2.53%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
14.29
|
34,980
|
|
|
8/6/2008
|
-0.30 / -1.86%
|
15.70
|
16.40
|
15.70
|
15.80
|
15.80
|
14.66
|
75,470
|
|
|
8/5/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.94
|
1,350
|
|
|
8/4/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.31
|
3,000
|
|
|
8/1/2008
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
15.77
|
58,230
|
|
|
7/31/2008
|
+0.40 / +2.44%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
15.59
|
59,200
|
|
|
7/30/2008
|
-0.50 / -2.96%
|
17.30
|
17.30
|
16.40
|
16.40
|
16.40
|
15.21
|
120,110
|
|
|
7/29/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.68
|
16,310
|
|
|
7/28/2008
|
+0.40 / +2.48%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
15.31
|
58,740
|
|
|
7/25/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.94
|
7,700
|
|
|
7/24/2008
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
15.31
|
107,870
|
|
|
7/23/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.77
|
100
|
|
|
7/22/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.23
|
1,330
|
|
|
7/21/2008
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.70
|
15,000
|
|
|
7/18/2008
|
-0.20 / -1.07%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.50
|
17.16
|
109,680
|
|
|
7/17/2008
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.35
|
8,490
|
|
|
7/16/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
17.20
|
18.20
|
18.20
|
16.88
|
219,010
|
|
|
7/15/2008
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.42
|
19,740
|
|
|
7/14/2008
|
+0.50 / +2.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.96
|
9,000
|
|
|
7/11/2008
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.49
|
26,580
|
|
|