Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.83	28.25	26.74	27.66	1,303,466	+1.49(+5.69%)
Jul 30, 2007	26.23	26.26	25.50	26.17	992,470	+0.12(+0.46%)
Jul 27, 2007	26.36	26.71	26.05	26.05	937,178	-0.44(-1.66%)
Jul 26, 2007	27.13	27.31	25.97	26.49	998,458	-1.02(-3.71%)
Jul 25, 2007	27.65	28.03	27.35	27.51	929,592	+0.02(+0.05%)
Jul 24, 2007	28.78	28.78	27.40	27.50	806,831	-1.50(-5.18%)
Jul 23, 2007	29.13	29.22	28.84	29.00	449,725	+0.17(+0.59%)
Jul 20, 2007	29.68	29.71	28.71	28.83	560,709	-0.91(-3.07%)
Jul 19, 2007	29.71	29.95	29.57	29.74	267,679	+0.30(+1.00%)
Jul 18, 2007	29.58	29.71	29.18	29.45	652,531	-0.13(-0.42%)
Jul 17, 2007	29.49	29.84	29.39	29.57	939,373	+0.07(+0.24%)
Jul 16, 2007	29.97	29.97	29.21	29.50	1,934,838	-0.35(-1.17%)
Jul 13, 2007	30.91	30.91	29.60	29.85	1,261,547	-1.03(-3.34%)
Jul 12, 2007	30.81	30.88	30.55	30.88	500,227	+0.08(+0.26%)
Jul 11, 2007	30.66	30.87	30.60	30.80	765,911	+0.20(+0.64%)
Jul 10, 2007	31.00	31.34	30.58	30.61	655,725	-0.66(-2.10%)
Jul 09, 2007	31.31	31.38	31.17	31.27	369,681	-0.07(-0.22%)
Jul 06, 2007	31.26	31.49	31.12	31.34	436,657	+0.00(+0.02%)
Jul 05, 2007	31.31	31.66	31.26	31.33	596,839	+0.05(+0.16%)
Jul 03, 2007	31.32	31.37	30.79	31.28	380,460	+0.14(+0.43%)
Jul 02, 2007	30.68	31.22	30.53	31.15	501,624	+0.63(+2.05%)
Jun 29, 2007	30.73	30.77	30.41	30.52	873,302	-0.03(-0.10%)
Jun 28, 2007	31.03	31.09	30.47	30.55	423,975	-0.45(-1.44%)
Jun 27, 2007	30.33	31.05	30.33	31.00	614,605	+0.37(+1.19%)
Jun 26, 2007	30.08	30.70	30.01	30.63	803,637	+0.74(+2.48%)
Jun 25, 2007	29.91	30.33	29.67	29.89	536,157	-0.04(-0.13%)
Jun 22, 2007	30.08	30.24	29.80	29.93	486,454	-0.35(-1.16%)
Jun 21, 2007	30.29	30.36	29.86	30.28	783,876	-0.19(-0.62%)
Jun 20, 2007	30.92	31.10	30.40	30.47	779,285	-0.43(-1.39%)
Jun 19, 2007	30.86	31.22	30.68	30.90	1,160,144	-0.24(-0.77%)
Jun 18, 2007	31.76	31.88	30.99	31.14	1,322,029	-0.62(-1.96%)
Jun 15, 2007	31.96	32.44	31.70	31.76	759,323	-0.01(-0.03%)
Jun 14, 2007	32.32	32.39	31.59	31.77	762,916	-0.55(-1.69%)
Jun 13, 2007	31.78	32.41	31.71	32.32	367,285	+0.58(+1.83%)
Jun 12, 2007	32.04	32.23	31.64	31.74	1,123,615	-0.36(-1.11%)
Jun 11, 2007	32.00	32.20	31.79	32.09	500,626	+0.04(+0.13%)
Jun 08, 2007	32.11	32.23	31.86	32.05	429,564	+0.03(+0.09%)
Jun 07, 2007	32.11	32.48	32.02	32.02	1,557,372	-0.17(-0.51%)
Jun 06, 2007	31.73	32.27	31.65	32.19	1,014,427	+0.27(+0.83%)
Jun 05, 2007	32.29	32.29	31.82	31.92	523,781	-0.55(-1.70%)
Jun 04, 2007	32.45	32.63	32.29	32.47	639,157	+0.02(+0.06%)
Jun 01, 2007	32.00	32.45	31.85	32.45	794,455	+0.61(+1.90%)
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%)