Closing price on 9/1/2009
|
|
Open |
31.90 |
High |
31.90 |
Low |
29.20 |
Volume |
120,900 |
Split-adjusted Price |
28.67 |
|
|
UNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2009
|
+0.80 / +2.66%
|
31.90
|
31.90
|
29.20
|
30.90
|
30.90
|
28.67
|
120,900
|
|
8/31/2009
|
+1.90 / +6.74%
|
30.10
|
30.10
|
29.60
|
30.10
|
30.10
|
27.92
|
171,800
|
|
8/28/2009
|
+1.80 / +6.82%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
26.16
|
35,500
|
|
8/27/2009
|
+1.50 / +6.02%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
24.49
|
19,900
|
|
8/26/2009
|
+1.80 / +7.79%
|
23.30
|
24.90
|
23.30
|
24.90
|
24.90
|
23.10
|
98,700
|
|
8/25/2009
|
-0.40 / -1.70%
|
24.00
|
24.00
|
22.90
|
23.10
|
23.10
|
21.43
|
40,900
|
|
8/24/2009
|
+0.80 / +3.52%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.50
|
21.80
|
13,600
|
|
8/21/2009
|
-0.20 / -0.87%
|
22.60
|
23.90
|
22.60
|
22.70
|
22.70
|
21.06
|
45,100
|
|
8/20/2009
|
+1.40 / +6.51%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
21.24
|
54,300
|
|
8/19/2009
|
+0.20 / +0.94%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
19.95
|
19,700
|
|
8/18/2009
|
-0.10 / -0.47%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.30
|
19.76
|
14,000
|
|
8/17/2009
|
-0.10 / -0.47%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.40
|
19.85
|
21,200
|
|
8/14/2009
|
-0.50 / -2.27%
|
21.80
|
22.20
|
21.30
|
21.50
|
21.50
|
19.95
|
25,900
|
|
8/13/2009
|
+0.40 / +1.85%
|
22.50
|
22.70
|
21.60
|
22.00
|
22.00
|
20.41
|
27,500
|
|
8/12/2009
|
+0.60 / +2.86%
|
20.40
|
21.80
|
20.40
|
21.60
|
21.60
|
20.04
|
32,000
|
|
8/11/2009
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
19.48
|
25,900
|
|
8/10/2009
|
+0.80 / +3.98%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.90
|
19.39
|
8,800
|
|
8/7/2009
|
-0.40 / -1.95%
|
20.20
|
20.40
|
20.10
|
20.10
|
20.10
|
18.65
|
9,400
|
|
8/6/2009
|
+0.40 / +1.99%
|
19.20
|
20.50
|
19.20
|
20.50
|
20.50
|
19.02
|
13,100
|
|
8/5/2009
|
-0.10 / -0.50%
|
19.30
|
20.10
|
19.30
|
20.10
|
20.10
|
18.65
|
6,600
|
|
8/4/2009
|
-0.20 / -0.98%
|
20.50
|
20.60
|
19.90
|
20.20
|
20.20
|
18.74
|
11,800
|
|
8/3/2009
|
-0.60 / -2.86%
|
20.90
|
21.80
|
20.00
|
20.40
|
20.40
|
18.93
|
9,900
|
|
7/31/2009
|
+0.60 / +2.94%
|
20.00
|
21.60
|
20.00
|
21.00
|
21.00
|
19.48
|
11,400
|
|
7/30/2009
|
-0.20 / -0.97%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
18.93
|
8,900
|
|
7/29/2009
|
-0.90 / -4.19%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.60
|
19.11
|
20,300
|
|
7/28/2009
|
-1.00 / -4.44%
|
22.40
|
22.50
|
21.00
|
21.50
|
21.50
|
19.95
|
24,800
|
|
7/27/2009
|
+0.40 / +1.81%
|
23.60
|
23.60
|
22.00
|
22.50
|
22.50
|
20.87
|
30,700
|
|
7/24/2009
|
+1.10 / +5.24%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
20.50
|
8,100
|
|
7/23/2009
|
+0.50 / +2.44%
|
20.90
|
21.00
|
20.20
|
21.00
|
21.00
|
19.48
|
24,700
|
|
7/22/2009
|
-0.50 / -2.38%
|
22.70
|
22.70
|
20.30
|
20.50
|
20.50
|
19.02
|
7,800
|
|
|