Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.37	18.67	18.33	18.47	411,400	+0.07(+0.38%)
May 30, 2006	18.88	18.88	18.38	18.40	327,363	-0.52(-2.73%)
May 26, 2006	18.83	18.97	18.77	18.91	216,978	+0.15(+0.77%)
May 25, 2006	18.60	18.77	18.32	18.77	674,888	+0.27(+1.44%)
May 24, 2006	18.27	18.63	18.16	18.50	294,826	+0.28(+1.54%)
May 23, 2006	18.46	18.63	18.22	18.22	199,013	-0.13(-0.68%)
May 22, 2006	18.20	18.59	18.10	18.35	169,869	-0.09(-0.46%)
May 19, 2006	18.21	18.60	18.06	18.43	279,656	+0.21(+1.13%)
May 18, 2006	18.59	18.67	18.21	18.23	206,199	-0.28(-1.52%)
May 17, 2006	18.54	18.64	18.34	18.51	262,489	-0.13(-0.70%)
May 16, 2006	18.16	18.73	18.11	18.64	369,481	+0.45(+2.45%)
May 15, 2006	18.06	18.31	17.90	18.19	380,460	+0.00(+0.03%)
May 12, 2006	18.54	18.54	18.10	18.19	295,026	-0.41(-2.21%)
May 11, 2006	18.81	18.81	18.43	18.60	246,121	-0.27(-1.43%)
May 10, 2006	18.93	19.02	18.74	18.87	173,462	-0.19(-1.00%)
May 09, 2006	19.23	19.33	18.97	19.06	132,143	-0.19(-0.96%)
May 08, 2006	19.14	19.31	19.03	19.24	202,206	+0.22(+1.16%)
May 05, 2006	19.11	19.26	19.02	19.02	204,602	-0.02(-0.08%)
May 04, 2006	18.88	19.07	18.80	19.04	162,683	+0.10(+0.53%)
May 03, 2006	18.91	19.00	18.78	18.94	160,288	+0.10(+0.50%)
May 02, 2006	18.70	19.05	18.68	18.84	1,192,282	+0.21(+1.13%)
May 01, 2006	19.17	19.27	18.59	18.63	512,803	-0.44(-2.31%)
Apr 28, 2006	18.92	19.14	18.80	19.07	750,341	+0.12(+0.63%)
Apr 27, 2006	18.64	19.09	18.46	18.95	362,495	+0.22(+1.18%)
Apr 26, 2006	18.86	19.09	18.72	18.73	246,720	-0.08(-0.40%)
Apr 25, 2006	18.86	18.90	18.69	18.81	420,582	+0.03(+0.13%)
Apr 24, 2006	18.81	18.83	18.54	18.78	496,035	+0.09(+0.46%)
Apr 21, 2006	18.69	18.74	18.55	18.70	247,319	+0.27(+1.44%)
Apr 20, 2006	18.55	18.56	18.36	18.43	161,885	-0.09(-0.46%)
Apr 19, 2006	18.57	18.64	18.41	18.52	386,049	-0.09(-0.46%)
Apr 18, 2006	18.31	18.67	18.36	18.60	388,844	+0.29(+1.59%)
Apr 17, 2006	18.43	18.45	18.21	18.31	267,280	-0.14(-0.76%)
Apr 13, 2006	18.55	18.64	18.37	18.45	180,848	-0.10(-0.51%)
Apr 12, 2006	18.42	18.56	18.39	18.55	333,152	+0.11(+0.60%)
Apr 11, 2006	18.58	18.60	18.31	18.44	469,287	-0.02(-0.14%)
Apr 10, 2006	18.51	18.64	18.40	18.46	384,452	-0.02(-0.11%)
Apr 07, 2006	18.62	18.64	18.36	18.48	983,488	-0.06(-0.32%)
Apr 06, 2006	18.84	18.88	18.53	18.54	577,277	-0.24(-1.25%)
Apr 05, 2006	18.44	18.81	18.44	18.78	690,058	+0.37(+1.99%)
Apr 04, 2006	18.41	18.47	18.32	18.41	600,432	+0.06(+0.33%)
Apr 03, 2006	18.47	18.54	18.30	18.35	378,065	-0.07(-0.38%)
Mar 31, 2006	18.39	18.59	18.35	18.42	847,352	+0.11(+0.60%)
Mar 30, 2006	18.21	18.39	18.05	18.31	930,590	+0.14(+0.74%)
Mar 29, 2006	18.20	18.25	18.08	18.18	315,386	+0.06(+0.30%)
Mar 28, 2006	18.41	18.41	18.09	18.12	611,012	-0.26(-1.39%)
Mar 27, 2006	18.24	18.40	18.19	18.38	599,035	+0.09(+0.49%)
Mar 24, 2006	18.21	18.39	18.18	18.29	299,417	+0.10(+0.55%)
Mar 23, 2006	18.31	18.44	18.11	18.19	519,190	-0.08(-0.44%)
Mar 22, 2006	18.16	18.42	18.16	18.27	380,859	+0.09(+0.47%)
Mar 21, 2006	18.44	18.49	18.17	18.18	678,481	-0.26(-1.39%)
Mar 20, 2006	18.52	18.52	18.34	18.44	498,031	+0.05(+0.27%)
Mar 17, 2006	18.33	18.51	18.31	18.39	1,691,312	+0.06(+0.33%)
Mar 16, 2006	18.41	18.51	18.31	18.33	2,479,978	-0.04(-0.19%)
Mar 15, 2006	19.35	19.35	18.14	18.36	2,506,726	-1.43(-7.22%)
Mar 14, 2006	19.61	19.89	19.58	19.79	212,586	+0.27(+1.39%)
Mar 13, 2006	19.47	20.09	19.44	19.52	221,170	+0.03(+0.13%)
Mar 10, 2006	19.56	19.71	19.38	19.49	237,937	+0.02(+0.08%)
Mar 09, 2006	19.69	20.05	19.39	19.48	275,264	-0.12(-0.59%)
Mar 08, 2006	19.04	19.69	18.95	19.59	533,562	+0.49(+2.57%)
Mar 07, 2006	19.37	19.37	18.97	19.10	298,819	-0.38(-1.95%)
Mar 06, 2006	19.78	19.78	19.35	19.48	225,960	-0.28(-1.39%)
Mar 03, 2006	19.76	19.84	19.54	19.76	327,363	+0.02(+0.10%)
Mar 02, 2006	20.27	20.27	19.56	19.74	526,975	-0.49(-2.43%)