Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.39	32.64	31.63	31.85	705,827	-0.50(-1.55%)
May 30, 2007	31.81	32.37	31.73	32.35	893,063	+0.54(+1.70%)
May 29, 2007	31.66	31.91	31.07	31.81	1,007,042	+0.35(+1.10%)
May 25, 2007	31.40	31.61	31.06	31.46	924,602	+0.07(+0.22%)
May 24, 2007	31.46	31.64	30.98	31.39	953,965	-0.28(-0.89%)
May 23, 2007	31.71	32.34	31.52	31.67	789,664	-0.16(-0.50%)
May 22, 2007	32.23	32.23	30.61	31.83	2,627,132	-1.53(-4.59%)
May 21, 2007	32.94	33.58	32.87	33.36	387,846	+0.51(+1.54%)
May 18, 2007	32.63	33.04	32.63	32.86	674,923	+0.23(+0.71%)
May 17, 2007	32.98	33.45	32.62	32.63	825,195	-0.36(-1.08%)
May 16, 2007	32.15	33.05	32.15	32.98	2,839,679	+0.84(+2.62%)
May 15, 2007	31.66	32.61	31.49	32.14	978,298	+0.43(+1.36%)
May 14, 2007	32.46	32.54	31.60	31.71	448,128	-0.80(-2.47%)
May 11, 2007	32.28	32.56	32.22	32.51	336,545	+0.42(+1.30%)
May 10, 2007	32.71	32.71	32.04	32.10	395,032	-0.64(-1.94%)
May 09, 2007	32.36	32.90	32.36	32.73	524,580	+0.32(+0.97%)
May 08, 2007	31.92	32.47	31.74	32.42	579,872	+0.39(+1.22%)
May 07, 2007	32.56	32.56	31.80	32.03	386,049	-0.43(-1.31%)
May 04, 2007	32.11	32.53	32.11	32.45	527,774	+0.42(+1.30%)
May 03, 2007	32.01	32.25	31.84	32.04	441,342	+0.11(+0.33%)
May 02, 2007	31.46	32.09	31.46	31.93	436,750	+0.41(+1.29%)
May 01, 2007	31.54	31.75	31.25	31.53	756,329	+0.13(+0.40%)
Apr 30, 2007	31.98	32.23	31.35	31.40	695,248	-0.62(-1.94%)
Apr 27, 2007	32.31	32.31	31.90	32.02	322,173	-0.30(-0.91%)
Apr 26, 2007	32.36	32.50	32.02	32.32	432,758	-0.17(-0.51%)
Apr 25, 2007	32.57	32.67	32.15	32.48	506,615	+0.18(+0.54%)
Apr 24, 2007	32.06	32.50	31.96	32.31	355,708	+0.21(+0.64%)
Apr 23, 2007	31.98	32.21	31.87	32.10	345,727	+0.16(+0.49%)
Apr 20, 2007	32.13	32.13	31.66	31.95	365,090	+0.42(+1.33%)
Apr 19, 2007	31.44	31.64	31.25	31.53	394,832	-0.29(-0.91%)
Apr 18, 2007	31.67	31.97	31.56	31.82	734,571	-0.05(-0.16%)
Apr 17, 2007	31.66	31.90	31.56	31.87	364,291	+0.18(+0.55%)
Apr 16, 2007	31.59	31.78	31.45	31.69	350,518	+0.38(+1.22%)
Apr 13, 2007	31.26	31.36	31.07	31.31	682,672	+0.04(+0.11%)
Apr 12, 2007	31.06	31.28	30.69	31.28	469,287	+0.05(+0.16%)
Apr 11, 2007	31.36	31.36	31.09	31.23	961,730	-0.16(-0.51%)
Apr 10, 2007	31.22	31.57	30.95	31.39	472,082	+0.12(+0.37%)
Apr 09, 2007	31.56	31.56	31.12	31.27	413,196	-0.30(-0.94%)
Apr 05, 2007	31.41	31.69	31.28	31.57	251,910	+0.15(+0.48%)
Apr 04, 2007	31.35	31.56	31.11	31.42	449,126	-0.12(-0.38%)
Apr 03, 2007	31.53	31.64	31.49	31.54	698,619	+0.13(+0.41%)
Apr 02, 2007	30.88	31.41	30.88	31.41	915,620	+0.67(+2.18%)
Mar 30, 2007	30.52	30.79	30.12	30.73	919,213	+0.34(+1.12%)
Mar 29, 2007	30.23	30.61	29.94	30.39	484,058	+0.29(+0.95%)
Mar 28, 2007	29.91	30.21	29.81	30.11	867,713	+0.15(+0.50%)
Mar 27, 2007	30.06	30.06	29.74	29.96	497,832	-0.19(-0.62%)
Mar 26, 2007	29.92	30.14	29.81	30.14	311,993	+0.22(+0.72%)
Mar 23, 2007	29.97	30.16	29.81	29.93	401,619	+0.02(+0.07%)
Mar 22, 2007	29.96	30.18	29.61	29.91	611,810	+0.06(+0.20%)
Mar 21, 2007	29.49	29.87	29.25	29.85	416,390	+0.41(+1.38%)
Mar 20, 2007	28.66	29.44	28.39	29.44	498,830	+0.60(+2.08%)
Mar 19, 2007	28.33	29.03	28.33	28.84	538,353	+0.64(+2.26%)
Mar 16, 2007	28.43	28.49	27.62	28.20	855,137	-0.22(-0.78%)
Mar 15, 2007	28.16	28.57	28.16	28.43	455,314	+0.20(+0.71%)
Mar 14, 2007	27.73	28.44	27.73	28.22	913,025	+0.55(+1.99%)
Mar 13, 2007	28.45	28.46	27.60	27.67	625,783	-0.78(-2.73%)
Mar 12, 2007	27.96	28.52	27.73	28.45	841,563	+0.69(+2.47%)
Mar 09, 2007	27.60	27.80	27.30	27.76	604,424	+0.31(+1.13%)
Mar 08, 2007	27.42	27.80	27.18	27.45	676,085	+0.29(+1.05%)
Mar 07, 2007	26.86	27.49	26.68	27.17	1,265,739	+0.32(+1.19%)
Mar 06, 2007	26.30	26.90	26.15	26.85	1,353,568	+0.83(+3.20%)
Mar 05, 2007	25.73	26.33	25.66	26.02	977,699	+0.10(+0.37%)
Mar 02, 2007	26.52	26.52	25.81	25.92	512,204	-0.59(-2.23%)