|
Closing price on 8/9/2012
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
222,000 |
| Split-adjusted Price |
10.39 |
|
|
UNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.50
|
11.20
|
11.20
|
10.39
|
222,000
|
|
|
8/8/2012
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
9.83
|
28,700
|
|
|
8/7/2012
|
-0.50 / -4.67%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
9.46
|
35,000
|
|
|
8/6/2012
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.70
|
9.93
|
97,300
|
|
|
8/3/2012
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
9.37
|
33,147
|
|
|
8/2/2012
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
9.18
|
21,000
|
|
|
8/1/2012
|
-0.20 / -1.96%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
9.28
|
71,000
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.20
|
9.46
|
32,300
|
|
|
7/30/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
9.46
|
46,100
|
|
|
7/27/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.30
|
10.30
|
9.56
|
30,500
|
|
|
7/26/2012
|
+0.50 / +5.10%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
9.56
|
35,800
|
|
|
7/25/2012
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
9.09
|
99,800
|
|
|
7/24/2012
|
-0.60 / -5.50%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
9.56
|
73,100
|
|
|
7/23/2012
|
-0.20 / -1.80%
|
10.80
|
11.30
|
10.80
|
10.90
|
10.90
|
10.11
|
67,500
|
|
|
7/20/2012
|
+0.10 / +0.91%
|
11.20
|
11.70
|
11.00
|
11.10
|
11.10
|
10.30
|
114,400
|
|
|
7/19/2012
|
+0.70 / +6.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
10.20
|
187,700
|
|
|
7/18/2012
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
9.56
|
52,300
|
|
|
7/17/2012
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.80
|
10.40
|
10.40
|
9.65
|
83,903
|
|
|
7/16/2012
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
9.09
|
44,500
|
|
|
7/13/2012
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.50
|
9.74
|
95,300
|
|
|
7/12/2012
|
+0.30 / +3.09%
|
9.80
|
10.10
|
9.50
|
10.00
|
10.00
|
9.28
|
55,800
|
|
|
7/11/2012
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.70
|
9.00
|
40,100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.70
|
9.70
|
9.00
|
78,100
|
|
|
7/9/2012
|
-0.70 / -6.73%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
9.00
|
81,600
|
|
|
7/6/2012
|
+0.30 / +2.97%
|
10.40
|
10.70
|
9.70
|
10.40
|
10.40
|
9.65
|
64,900
|
|
|
7/5/2012
|
+0.50 / +5.21%
|
9.00
|
10.10
|
9.00
|
10.10
|
10.10
|
9.37
|
72,500
|
|
|
7/4/2012
|
-0.50 / -4.95%
|
10.50
|
10.50
|
9.40
|
9.60
|
9.60
|
8.91
|
38,700
|
|
|
7/3/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.50
|
10.10
|
10.10
|
9.37
|
196,200
|
|
|
7/2/2012
|
+0.80 / +9.20%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
8.81
|
18,585
|
|
|
6/29/2012
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.50
|
8.70
|
8.70
|
8.07
|
45,000
|
|
|