Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.24	19.41	19.21	19.35	411,799	+0.18(+0.94%)
Aug 30, 2006	18.91	19.27	18.91	19.17	475,076	+0.31(+1.65%)
Aug 29, 2006	18.72	18.90	18.62	18.86	341,735	+0.30(+1.62%)
Aug 28, 2006	18.54	18.61	18.49	18.56	408,406	+0.08(+0.43%)
Aug 25, 2006	18.57	18.69	18.43	18.48	562,506	-0.09(-0.46%)
Aug 24, 2006	18.66	18.85	18.48	18.57	419,983	-0.03(-0.14%)
Aug 23, 2006	18.80	18.93	18.40	18.59	452,520	-0.16(-0.85%)
Aug 22, 2006	18.62	18.79	18.59	18.75	304,607	+0.11(+0.56%)
Aug 21, 2006	18.71	18.71	18.59	18.65	191,228	-0.13(-0.67%)
Aug 18, 2006	18.73	18.81	18.58	18.77	338,142	+0.12(+0.62%)
Aug 17, 2006	18.76	18.76	18.59	18.66	318,780	-0.17(-0.90%)
Aug 16, 2006	18.60	18.97	18.43	18.83	601,031	+0.30(+1.59%)
Aug 15, 2006	18.40	18.54	18.35	18.53	218,974	+0.36(+1.99%)
Aug 14, 2006	18.24	18.58	17.91	18.17	314,788	+0.08(+0.42%)
Aug 11, 2006	18.04	18.14	17.92	18.10	276,262	+0.00(+0.03%)
Aug 10, 2006	17.49	18.14	17.49	18.09	524,180	+0.55(+3.11%)
Aug 09, 2006	17.91	18.09	17.41	17.54	343,332	-0.17(-0.93%)
Aug 08, 2006	17.95	18.12	17.62	17.71	295,824	-0.16(-0.90%)
Aug 07, 2006	17.75	18.01	17.70	17.87	404,413	+0.16(+0.91%)
Aug 04, 2006	18.04	18.26	17.59	17.71	314,588	-0.17(-0.95%)
Aug 03, 2006	17.62	17.93	17.55	17.88	288,040	+0.22(+1.22%)
Aug 02, 2006	17.67	17.83	17.53	17.66	197,016	+0.10(+0.57%)
Aug 01, 2006	17.68	17.69	17.32	17.56	326,165	-0.13(-0.74%)
Jul 31, 2006	17.72	17.78	17.56	17.69	245,123	-0.12(-0.68%)
Jul 28, 2006	17.83	18.03	17.74	17.81	779,085	+0.10(+0.57%)
Jul 27, 2006	18.04	18.12	17.63	17.71	193,823	-0.30(-1.64%)
Jul 26, 2006	17.78	18.17	17.60	18.01	223,565	+0.20(+1.10%)
Jul 25, 2006	18.03	18.20	17.69	17.81	368,284	-0.22(-1.19%)
Jul 24, 2006	17.71	18.06	17.78	18.03	270,074	+0.32(+1.81%)
Jul 21, 2006	17.91	18.02	17.63	17.71	319,977	-0.26(-1.45%)
Jul 20, 2006	18.30	18.40	17.94	17.97	301,813	-0.32(-1.73%)
Jul 19, 2006	18.07	18.40	18.07	18.29	392,836	+0.28(+1.53%)
Jul 18, 2006	18.10	18.32	17.79	18.01	485,855	-0.01(-0.06%)
Jul 17, 2006	18.09	18.21	17.92	18.02	407,807	-0.03(-0.14%)
Jul 14, 2006	18.14	18.29	17.98	18.05	427,768	-0.10(-0.55%)
Jul 13, 2006	18.45	18.55	18.05	18.15	357,305	-0.33(-1.76%)
Jul 12, 2006	18.46	18.61	18.45	18.47	919,612	+0.02(+0.11%)
Jul 11, 2006	18.24	18.47	18.19	18.45	415,192	+0.27(+1.46%)
Jul 10, 2006	18.15	18.29	18.14	18.19	356,906	+0.04(+0.22%)
Jul 07, 2006	18.29	18.46	18.07	18.15	1,326,820	+0.04(+0.19%)
Jul 06, 2006	18.21	18.31	17.93	18.11	770,701	-0.21(-1.12%)
Jul 05, 2006	18.52	18.53	18.19	18.32	362,694	-0.32(-1.72%)
Jul 03, 2006	18.75	18.75	18.48	18.64	186,836	-0.01(-0.05%)
Jun 30, 2006	18.79	18.79	18.25	18.65	397,227	-0.02(-0.08%)
Jun 29, 2006	18.25	18.66	18.25	18.66	413,795	+0.54(+2.96%)
Jun 28, 2006	18.10	18.21	17.87	18.13	205,600	+0.08(+0.44%)
Jun 27, 2006	18.32	18.52	17.98	18.05	210,390	-0.22(-1.21%)
Jun 26, 2006	18.05	18.38	18.05	18.27	331,355	+0.20(+1.11%)
Jun 23, 2006	18.14	18.33	17.79	18.07	245,522	-0.11(-0.58%)
Jun 22, 2006	18.31	18.32	18.07	18.17	316,983	-0.10(-0.55%)
Jun 21, 2006	18.31	18.44	18.19	18.27	505,617	-0.07(-0.36%)
Jun 20, 2006	18.32	18.52	18.29	18.34	284,247	+0.03(+0.14%)
Jun 19, 2006	18.59	18.60	18.28	18.31	231,949	-0.23(-1.22%)
Jun 16, 2006	18.67	18.71	18.28	18.54	760,920	-0.08(-0.40%)
Jun 15, 2006	18.07	18.70	17.94	18.61	340,537	+0.56(+3.11%)
Jun 14, 2006	18.25	18.36	17.78	18.05	996,662	-0.16(-0.85%)
Jun 13, 2006	18.18	18.52	18.13	18.21	341,536	-0.00(-0.03%)
Jun 12, 2006	18.47	18.47	18.16	18.21	310,396	-0.16(-0.85%)
Jun 09, 2006	18.41	18.58	18.27	18.37	269,276	-0.03(-0.16%)
Jun 08, 2006	18.60	18.68	18.13	18.40	1,079,501	-0.31(-1.66%)
Jun 07, 2006	17.79	18.99	17.79	18.71	259,495	-0.01(-0.03%)
Jun 06, 2006	18.55	18.73	18.37	18.71	210,590	+0.23(+1.25%)
Jun 05, 2006	19.02	19.02	18.48	18.48	355,508	-0.52(-2.74%)
Jun 02, 2006	19.01	19.01	18.81	19.00	346,127	+0.09(+0.48%)