Universal Corp NYSE:UVV Historical Prices

Below are the 8000 trading days of historical prices for UVV.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	UVV	Fri, Mar 1, 2024	48.09	48.64	47.44	48.21
7999	NYSE	UVV	Thu, Feb 29, 2024	48.29	48.57	47.59	48.01
7998	NYSE	UVV	Wed, Feb 28, 2024	48.25	48.27	47.50	47.74
7997	NYSE	UVV	Tue, Feb 27, 2024	49.44	49.44	48.10	48.33
7996	NYSE	UVV	Mon, Feb 26, 2024	49.37	49.55	48.96	49.17
7995	NYSE	UVV	Fri, Feb 23, 2024	49.19	49.86	49.00	49.37
7994	NYSE	UVV	Thu, Feb 22, 2024	49.43	49.57	48.40	49.26
7993	NYSE	UVV	Wed, Feb 21, 2024	49.43	49.87	49.02	49.76
7992	NYSE	UVV	Tue, Feb 20, 2024	49.61	50.63	49.17	49.35
7991	NYSE	UVV	Fri, Feb 16, 2024	50.80	50.80	49.39	49.73
7990	NYSE	UVV	Thu, Feb 15, 2024	50.48	51.05	49.86	50.96
7989	NYSE	UVV	Wed, Feb 14, 2024	51.12	51.12	49.64	50.20
7988	NYSE	UVV	Tue, Feb 13, 2024	51.61	52.20	50.37	50.58
7987	NYSE	UVV	Mon, Feb 12, 2024	52.77	53.26	51.99	52.61
7986	NYSE	UVV	Fri, Feb 9, 2024	53.37	53.40	51.44	51.97
7985	NYSE	UVV	Thu, Feb 8, 2024	55.76	56.18	51.59	53.58
7984	NYSE	UVV	Wed, Feb 7, 2024	57.91	58.10	56.75	56.98
7983	NYSE	UVV	Tue, Feb 6, 2024	58.07	58.34	57.77	58.02
7982	NYSE	UVV	Mon, Feb 5, 2024	58.47	58.60	57.69	58.05
7981	NYSE	UVV	Fri, Feb 2, 2024	59.15	59.29	58.55	59.05
7980	NYSE	UVV	Thu, Feb 1, 2024	58.26	59.91	57.96	59.78
7979	NYSE	UVV	Wed, Jan 31, 2024	58.99	59.30	57.41	57.95
7978	NYSE	UVV	Tue, Jan 30, 2024	58.04	58.84	57.61	58.70
7977	NYSE	UVV	Mon, Jan 29, 2024	58.81	58.81	57.77	58.14
7976	NYSE	UVV	Fri, Jan 26, 2024	59.19	59.34	57.96	58.43
7975	NYSE	UVV	Thu, Jan 25, 2024	58.95	58.96	57.64	58.72
7974	NYSE	UVV	Wed, Jan 24, 2024	59.40	59.40	58.59	58.64
7973	NYSE	UVV	Tue, Jan 23, 2024	59.92	60.10	58.81	58.82
7972	NYSE	UVV	Mon, Jan 22, 2024	58.73	59.78	58.64	59.48
7971	NYSE	UVV	Fri, Jan 19, 2024	58.59	58.61	57.65	58.60
7970	NYSE	UVV	Thu, Jan 18, 2024	58.58	58.79	57.70	58.39
7969	NYSE	UVV	Wed, Jan 17, 2024	58.36	59.19	58.21	58.59
7968	NYSE	UVV	Tue, Jan 16, 2024	60.25	60.25	58.73	58.89
7967	NYSE	UVV	Fri, Jan 12, 2024	60.89	61.30	59.77	60.32
7966	NYSE	UVV	Thu, Jan 11, 2024	60.66	60.91	60.38	60.86
7965	NYSE	UVV	Wed, Jan 10, 2024	61.04	61.33	60.35	60.75
7964	NYSE	UVV	Tue, Jan 9, 2024	61.32	61.32	60.41	60.93
7963	NYSE	UVV	Mon, Jan 8, 2024	62.35	62.36	61.51	61.84
7962	NYSE	UVV	Fri, Jan 5, 2024	63.92	64.32	62.69	62.76
7961	NYSE	UVV	Thu, Jan 4, 2024	65.70	66.14	64.86	64.42
7960	NYSE	UVV	Wed, Jan 3, 2024	67.00	67.42	65.05	65.26
7959	NYSE	UVV	Tue, Jan 2, 2024	67.00	67.80	66.86	67.18
7958	NYSE	UVV	Fri, Dec 29, 2023	66.99	67.50	66.79	67.32
7957	NYSE	UVV	Thu, Dec 28, 2023	66.66	67.32	66.42	67.28
7956	NYSE	UVV	Wed, Dec 27, 2023	66.66	67.40	66.47	66.95
7955	NYSE	UVV	Tue, Dec 26, 2023	65.35	66.48	65.01	66.39
7954	NYSE	UVV	Fri, Dec 22, 2023	65.20	65.89	64.77	65.12
7953	NYSE	UVV	Thu, Dec 21, 2023	64.09	64.72	63.76	64.70
7952	NYSE	UVV	Wed, Dec 20, 2023	64.16	65.35	63.62	64.16
7951	NYSE	UVV	Tue, Dec 19, 2023	62.55	64.50	62.39	64.12
7950	NYSE	UVV	Mon, Dec 18, 2023	63.32	63.35	61.95	62.14
7949	NYSE	UVV	Fri, Dec 15, 2023	63.25	64.85	61.80	63.32
7948	NYSE	UVV	Thu, Dec 14, 2023	62.04	64.44	61.52	63.42
7947	NYSE	UVV	Wed, Dec 13, 2023	60.16	61.76	58.92	61.71
7946	NYSE	UVV	Tue, Dec 12, 2023	60.08	60.34	59.02	60.32
7945	NYSE	UVV	Mon, Dec 11, 2023	60.00	60.28	58.71	60.11
7944	NYSE	UVV	Fri, Dec 8, 2023	60.29	60.49	59.64	60.17
7943	NYSE	UVV	Thu, Dec 7, 2023	59.29	60.24	58.64	60.22
7942	NYSE	UVV	Wed, Dec 6, 2023	60.06	60.39	58.21	59.00
7941	NYSE	UVV	Tue, Dec 5, 2023	59.05	60.55	58.65	60.39
7940	NYSE	UVV	Mon, Dec 4, 2023	57.35	59.44	57.35	59.33
7939	NYSE	UVV	Fri, Dec 1, 2023	56.05	57.63	55.96	57.55
7938	NYSE	UVV	Thu, Nov 30, 2023	55.73	56.55	55.22	56.26
7937	NYSE	UVV	Wed, Nov 29, 2023	55.47	55.50	54.91	55.48
7936	NYSE	UVV	Tue, Nov 28, 2023	55.57	55.67	55.16	55.50
7935	NYSE	UVV	Mon, Nov 27, 2023	54.73	55.70	54.57	55.68
7934	NYSE	UVV	Fri, Nov 24, 2023	55.20	55.27	54.12	54.97
7933	NYSE	UVV	Wed, Nov 22, 2023	54.52	55.23	54.19	55.20
7932	NYSE	UVV	Tue, Nov 21, 2023	54.01	54.25	53.54	54.22
7931	NYSE	UVV	Mon, Nov 20, 2023	53.53	54.07	53.11	53.97
7930	NYSE	UVV	Fri, Nov 17, 2023	53.70	53.98	53.55	53.80
7929	NYSE	UVV	Thu, Nov 16, 2023	53.84	54.00	53.24	53.41
7928	NYSE	UVV	Wed, Nov 15, 2023	53.11	53.82	53.02	53.81
7927	NYSE	UVV	Tue, Nov 14, 2023	52.61	53.09	52.03	53.09
7926	NYSE	UVV	Mon, Nov 13, 2023	51.19	52.37	51.00	52.23
7925	NYSE	UVV	Fri, Nov 10, 2023	51.71	51.71	50.56	51.20
7924	NYSE	UVV	Thu, Nov 9, 2023	52.20	52.20	51.01	51.50
7923	NYSE	UVV	Wed, Nov 8, 2023	52.31	52.64	51.43	51.90
7922	NYSE	UVV	Tue, Nov 7, 2023	51.49	52.50	51.09	52.45
7921	NYSE	UVV	Mon, Nov 6, 2023	50.35	51.48	49.90	51.42
7920	NYSE	UVV	Fri, Nov 3, 2023	46.68	50.72	46.15	50.61
7919	NYSE	UVV	Thu, Nov 2, 2023	44.92	45.45	44.80	45.44
7918	NYSE	UVV	Wed, Nov 1, 2023	45.08	45.10	44.43	44.54
7917	NYSE	UVV	Tue, Oct 31, 2023	44.92	45.09	44.75	45.00
7916	NYSE	UVV	Mon, Oct 30, 2023	44.89	45.18	44.63	44.95
7915	NYSE	UVV	Fri, Oct 27, 2023	45.07	45.28	44.40	44.52
7914	NYSE	UVV	Thu, Oct 26, 2023	45.64	45.77	44.94	45.00
7913	NYSE	UVV	Wed, Oct 25, 2023	44.58	45.52	44.58	45.40
7912	NYSE	UVV	Tue, Oct 24, 2023	44.94	45.11	44.55	44.86
7911	NYSE	UVV	Mon, Oct 23, 2023	45.92	45.92	44.96	44.97
7910	NYSE	UVV	Fri, Oct 20, 2023	46.24	46.65	46.04	46.04
7909	NYSE	UVV	Thu, Oct 19, 2023	46.45	46.72	46.06	46.07
7908	NYSE	UVV	Wed, Oct 18, 2023	46.33	46.95	46.24	46.56
7907	NYSE	UVV	Tue, Oct 17, 2023	45.85	46.66	45.85	46.51
7906	NYSE	UVV	Mon, Oct 16, 2023	46.06	46.30	45.81	46.04
7905	NYSE	UVV	Fri, Oct 13, 2023	46.43	46.54	45.66	45.69
7904	NYSE	UVV	Thu, Oct 12, 2023	47.59	47.59	46.16	46.37
7903	NYSE	UVV	Wed, Oct 11, 2023	47.43	47.54	47.21	47.37
7902	NYSE	UVV	Tue, Oct 10, 2023	47.21	47.80	47.21	47.43
7901	NYSE	UVV	Mon, Oct 9, 2023	46.53	47.25	46.50	47.13
7900	NYSE	UVV	Fri, Oct 6, 2023	46.22	46.75	45.68	46.53
7899	NYSE	UVV	Thu, Oct 5, 2023	46.35	46.60	45.70	46.43
7898	NYSE	UVV	Wed, Oct 4, 2023	46.85	47.10	46.50	46.21
7897	NYSE	UVV	Tue, Oct 3, 2023	46.84	46.92	46.37	46.80
7896	NYSE	UVV	Mon, Oct 2, 2023	47.28	47.30	46.59	46.96
7895	NYSE	UVV	Fri, Sep 29, 2023	47.46	47.58	46.96	47.21
7894	NYSE	UVV	Thu, Sep 28, 2023	46.96	47.57	46.96	47.40
7893	NYSE	UVV	Wed, Sep 27, 2023	46.95	47.32	46.73	46.85
7892	NYSE	UVV	Tue, Sep 26, 2023	47.50	47.69	46.80	46.83
7891	NYSE	UVV	Mon, Sep 25, 2023	47.71	47.94	47.61	47.81
7890	NYSE	UVV	Fri, Sep 22, 2023	48.20	48.49	47.73	47.87
7889	NYSE	UVV	Thu, Sep 21, 2023	48.00	48.56	47.78	48.30
7888	NYSE	UVV	Wed, Sep 20, 2023	48.20	48.47	47.96	48.12
7887	NYSE	UVV	Tue, Sep 19, 2023	47.55	48.65	47.55	48.02
7886	NYSE	UVV	Mon, Sep 18, 2023	47.82	47.82	47.29	47.44
7885	NYSE	UVV	Fri, Sep 15, 2023	47.62	48.09	47.10	47.76
7884	NYSE	UVV	Thu, Sep 14, 2023	47.03	47.83	47.00	47.75
7883	NYSE	UVV	Wed, Sep 13, 2023	47.19	47.22	46.60	46.80
7882	NYSE	UVV	Tue, Sep 12, 2023	47.14	47.47	46.93	46.95
7881	NYSE	UVV	Mon, Sep 11, 2023	46.90	47.44	46.76	47.06
7880	NYSE	UVV	Fri, Sep 8, 2023	46.44	46.90	46.19	46.68
7879	NYSE	UVV	Thu, Sep 7, 2023	46.48	46.74	45.99	46.50
7878	NYSE	UVV	Wed, Sep 6, 2023	46.05	46.59	45.95	46.34
7877	NYSE	UVV	Tue, Sep 5, 2023	47.18	47.38	45.85	45.87
7876	NYSE	UVV	Fri, Sep 1, 2023	47.82	48.04	47.41	47.44
7875	NYSE	UVV	Thu, Aug 31, 2023	48.24	48.39	47.60	47.62
7874	NYSE	UVV	Wed, Aug 30, 2023	48.05	48.39	48.05	48.32
7873	NYSE	UVV	Tue, Aug 29, 2023	47.76	48.22	47.62	48.16
7872	NYSE	UVV	Mon, Aug 28, 2023	47.81	48.29	47.56	47.67
7871	NYSE	UVV	Fri, Aug 25, 2023	48.01	48.16	47.56	47.66
7870	NYSE	UVV	Thu, Aug 24, 2023	47.91	48.32	47.58	47.76
7869	NYSE	UVV	Wed, Aug 23, 2023	47.45	47.94	47.33	47.93
7868	NYSE	UVV	Tue, Aug 22, 2023	47.12	47.46	47.11	47.33
7867	NYSE	UVV	Mon, Aug 21, 2023	48.00	48.12	47.21	47.24
7866	NYSE	UVV	Fri, Aug 18, 2023	47.65	48.16	47.52	48.03
7865	NYSE	UVV	Thu, Aug 17, 2023	47.30	47.90	47.30	47.76
7864	NYSE	UVV	Wed, Aug 16, 2023	47.38	47.77	47.15	47.16
7863	NYSE	UVV	Tue, Aug 15, 2023	47.29	47.59	47.13	47.47
7862	NYSE	UVV	Mon, Aug 14, 2023	47.05	47.76	46.85	47.44
7861	NYSE	UVV	Fri, Aug 11, 2023	47.45	47.63	47.07	47.21
7860	NYSE	UVV	Thu, Aug 10, 2023	48.21	48.56	47.46	47.50
7859	NYSE	UVV	Wed, Aug 9, 2023	48.38	48.82	48.13	48.32
7858	NYSE	UVV	Tue, Aug 8, 2023	48.84	48.84	47.94	48.59
7857	NYSE	UVV	Mon, Aug 7, 2023	48.92	49.34	48.73	49.15
7856	NYSE	UVV	Fri, Aug 4, 2023	49.61	49.71	49.00	49.09
7855	NYSE	UVV	Thu, Aug 3, 2023	51.04	51.04	49.46	49.63
7854	NYSE	UVV	Wed, Aug 2, 2023	50.02	51.00	50.00	50.51
7853	NYSE	UVV	Tue, Aug 1, 2023	50.50	50.94	50.19	50.38
7852	NYSE	UVV	Mon, Jul 31, 2023	49.61	50.58	49.42	50.57
7851	NYSE	UVV	Fri, Jul 28, 2023	49.28	49.57	49.16	49.46
7850	NYSE	UVV	Thu, Jul 27, 2023	49.12	49.23	48.68	49.00
7849	NYSE	UVV	Wed, Jul 26, 2023	48.43	49.01	48.43	48.96
7848	NYSE	UVV	Tue, Jul 25, 2023	48.42	48.53	48.30	48.49
7847	NYSE	UVV	Mon, Jul 24, 2023	48.48	48.68	48.22	48.42
7846	NYSE	UVV	Fri, Jul 21, 2023	49.26	49.26	48.41	48.57
7845	NYSE	UVV	Thu, Jul 20, 2023	49.25	49.31	49.00	49.14
7844	NYSE	UVV	Wed, Jul 19, 2023	49.06	49.12	48.49	48.97
7843	NYSE	UVV	Tue, Jul 18, 2023	49.33	49.80	48.73	48.81
7842	NYSE	UVV	Mon, Jul 17, 2023	49.50	49.72	49.27	49.28
7841	NYSE	UVV	Fri, Jul 14, 2023	50.09	50.09	49.38	49.58
7840	NYSE	UVV	Thu, Jul 13, 2023	49.99	50.21	49.79	50.05
7839	NYSE	UVV	Wed, Jul 12, 2023	50.24	50.55	49.91	49.93
7838	NYSE	UVV	Tue, Jul 11, 2023	49.98	50.18	49.47	49.80
7837	NYSE	UVV	Mon, Jul 10, 2023	49.47	49.85	49.31	49.79
7836	NYSE	UVV	Fri, Jul 7, 2023	49.66	50.17	49.35	49.42
7835	NYSE	UVV	Thu, Jul 6, 2023	50.41	50.60	49.94	49.73
7834	NYSE	UVV	Wed, Jul 5, 2023	50.49	50.65	50.22	50.52
7833	NYSE	UVV	Mon, Jul 3, 2023	49.93	50.60	49.93	50.58
7832	NYSE	UVV	Fri, Jun 30, 2023	50.38	50.48	49.94	49.94
7831	NYSE	UVV	Thu, Jun 29, 2023	49.87	50.67	49.87	50.13
7830	NYSE	UVV	Wed, Jun 28, 2023	50.11	50.11	49.55	49.78
7829	NYSE	UVV	Tue, Jun 27, 2023	50.42	50.77	50.17	50.30
7828	NYSE	UVV	Mon, Jun 26, 2023	50.46	50.89	50.17	50.51
7827	NYSE	UVV	Fri, Jun 23, 2023	50.30	51.02	50.01	50.39
7826	NYSE	UVV	Thu, Jun 22, 2023	51.24	51.47	50.35	50.39
7825	NYSE	UVV	Wed, Jun 21, 2023	50.22	51.93	50.10	51.24
7824	NYSE	UVV	Tue, Jun 20, 2023	50.72	50.83	50.29	50.39
7823	NYSE	UVV	Fri, Jun 16, 2023	50.88	50.88	50.18	50.62
7822	NYSE	UVV	Thu, Jun 15, 2023	50.27	50.80	49.94	50.71
7821	NYSE	UVV	Wed, Jun 14, 2023	50.46	50.81	50.06	50.42
7820	NYSE	UVV	Tue, Jun 13, 2023	50.50	50.89	50.04	50.48
7819	NYSE	UVV	Mon, Jun 12, 2023	50.99	51.13	49.72	50.57
7818	NYSE	UVV	Fri, Jun 9, 2023	52.46	52.53	51.07	51.12
7817	NYSE	UVV	Thu, Jun 8, 2023	53.00	53.11	52.38	52.62
7816	NYSE	UVV	Wed, Jun 7, 2023	52.46	53.34	52.44	53.18
7815	NYSE	UVV	Tue, Jun 6, 2023	51.95	52.87	51.95	52.28
7814	NYSE	UVV	Mon, Jun 5, 2023	52.58	52.97	51.85	51.87
7813	NYSE	UVV	Fri, Jun 2, 2023	52.25	53.32	52.16	53.17
7812	NYSE	UVV	Thu, Jun 1, 2023	51.67	52.23	51.60	52.02
7811	NYSE	UVV	Wed, May 31, 2023	52.07	52.74	51.53	51.55
7810	NYSE	UVV	Tue, May 30, 2023	53.20	53.20	51.60	52.05
7809	NYSE	UVV	Fri, May 26, 2023	53.79	53.89	53.12	53.19
7808	NYSE	UVV	Thu, May 25, 2023	53.41	54.10	52.58	53.67
7807	NYSE	UVV	Wed, May 24, 2023	53.92	54.44	53.63	53.65
7806	NYSE	UVV	Tue, May 23, 2023	53.41	54.69	53.41	53.92
7805	NYSE	UVV	Mon, May 22, 2023	53.23	53.83	53.13	53.40
7804	NYSE	UVV	Fri, May 19, 2023	52.98	53.30	52.80	53.00
7803	NYSE	UVV	Thu, May 18, 2023	52.31	52.86	52.10	52.65
7802	NYSE	UVV	Wed, May 17, 2023	52.48	52.88	52.01	52.55
7801	NYSE	UVV	Tue, May 16, 2023	52.17	52.57	51.89	52.15
7800	NYSE	UVV	Mon, May 15, 2023	52.25	52.79	51.78	52.36
7799	NYSE	UVV	Fri, May 12, 2023	52.51	52.75	51.99	52.23
7798	NYSE	UVV	Thu, May 11, 2023	53.31	53.60	52.39	52.49
7797	NYSE	UVV	Wed, May 10, 2023	53.83	53.83	53.35	53.62
7796	NYSE	UVV	Tue, May 9, 2023	53.40	53.63	52.78	53.45
7795	NYSE	UVV	Mon, May 8, 2023	53.93	54.38	53.13	53.43
7794	NYSE	UVV	Fri, May 5, 2023	53.45	54.08	53.11	54.00
7793	NYSE	UVV	Thu, May 4, 2023	53.19	53.37	52.60	53.12
7792	NYSE	UVV	Wed, May 3, 2023	54.30	54.68	53.41	53.46
7791	NYSE	UVV	Tue, May 2, 2023	54.41	54.41	53.36	54.14
7790	NYSE	UVV	Mon, May 1, 2023	54.95	55.74	54.47	54.52
7789	NYSE	UVV	Fri, Apr 28, 2023	54.53	55.03	54.35	54.89
7788	NYSE	UVV	Thu, Apr 27, 2023	53.36	54.39	53.18	54.39
7787	NYSE	UVV	Wed, Apr 26, 2023	53.55	53.90	53.25	53.33
7786	NYSE	UVV	Tue, Apr 25, 2023	53.65	53.98	53.53	53.76
7785	NYSE	UVV	Mon, Apr 24, 2023	53.93	54.27	53.66	53.81
7784	NYSE	UVV	Fri, Apr 21, 2023	54.05	54.09	53.55	53.76
7783	NYSE	UVV	Thu, Apr 20, 2023	54.33	54.42	53.54	54.02
7782	NYSE	UVV	Wed, Apr 19, 2023	54.65	54.71	54.15	54.60
7781	NYSE	UVV	Tue, Apr 18, 2023	54.21	54.65	54.09	54.64
7780	NYSE	UVV	Mon, Apr 17, 2023	54.04	54.42	53.89	54.30
7779	NYSE	UVV	Fri, Apr 14, 2023	53.46	53.97	53.34	53.92
7778	NYSE	UVV	Thu, Apr 13, 2023	52.99	53.42	52.86	53.41
7777	NYSE	UVV	Wed, Apr 12, 2023	53.12	53.44	52.92	53.18
7776	NYSE	UVV	Tue, Apr 11, 2023	52.58	53.39	52.57	53.04
7775	NYSE	UVV	Mon, Apr 10, 2023	52.01	52.80	51.95	52.50
7774	NYSE	UVV	Thu, Apr 6, 2023	52.32	52.56	51.72	51.86
7773	NYSE	UVV	Wed, Apr 5, 2023	52.94	53.12	52.30	52.15
7772	NYSE	UVV	Tue, Apr 4, 2023	53.57	53.57	52.50	52.97
7771	NYSE	UVV	Mon, Apr 3, 2023	52.99	53.49	52.75	53.40
7770	NYSE	UVV	Fri, Mar 31, 2023	52.50	52.96	52.13	52.89
7769	NYSE	UVV	Thu, Mar 30, 2023	52.30	52.49	52.10	52.37
7768	NYSE	UVV	Wed, Mar 29, 2023	52.33	52.43	51.79	52.05
7767	NYSE	UVV	Tue, Mar 28, 2023	51.73	52.28	51.68	52.10
7766	NYSE	UVV	Mon, Mar 27, 2023	51.62	51.91	51.45	51.68
7765	NYSE	UVV	Fri, Mar 24, 2023	50.59	51.44	50.43	51.27
7764	NYSE	UVV	Thu, Mar 23, 2023	51.57	51.57	50.11	50.42
7763	NYSE	UVV	Wed, Mar 22, 2023	52.15	52.45	51.34	51.35
7762	NYSE	UVV	Tue, Mar 21, 2023	52.01	52.98	51.79	51.98
7761	NYSE	UVV	Mon, Mar 20, 2023	50.99	52.15	50.99	51.53
7760	NYSE	UVV	Fri, Mar 17, 2023	51.45	51.49	50.15	50.58
7759	NYSE	UVV	Thu, Mar 16, 2023	51.41	52.09	51.21	51.67
7758	NYSE	UVV	Wed, Mar 15, 2023	50.94	52.09	50.77	51.67
7757	NYSE	UVV	Tue, Mar 14, 2023	51.69	52.24	50.54	51.68
7756	NYSE	UVV	Mon, Mar 13, 2023	49.82	51.66	49.82	50.98
7755	NYSE	UVV	Fri, Mar 10, 2023	50.51	50.63	49.53	50.09
7754	NYSE	UVV	Thu, Mar 9, 2023	51.16	51.18	50.59	50.65
7753	NYSE	UVV	Wed, Mar 8, 2023	50.75	51.05	50.53	50.93
7752	NYSE	UVV	Tue, Mar 7, 2023	51.24	51.69	50.50	50.71
7751	NYSE	UVV	Mon, Mar 6, 2023	51.40	51.56	50.76	51.20
7750	NYSE	UVV	Fri, Mar 3, 2023	51.48	51.79	51.04	51.39
7749	NYSE	UVV	Thu, Mar 2, 2023	51.01	51.70	50.87	51.43
7748	NYSE	UVV	Wed, Mar 1, 2023	50.68	51.37	50.65	51.13
7747	NYSE	UVV	Tue, Feb 28, 2023	50.81	50.92	50.26	50.59
7746	NYSE	UVV	Mon, Feb 27, 2023	51.56	51.61	50.83	50.90
7745	NYSE	UVV	Fri, Feb 24, 2023	51.86	51.86	50.95	51.19
7744	NYSE	UVV	Thu, Feb 23, 2023	52.23	52.54	51.63	52.01
7743	NYSE	UVV	Wed, Feb 22, 2023	52.52	52.84	51.86	52.02
7742	NYSE	UVV	Tue, Feb 21, 2023	52.98	52.98	52.08	52.50
7741	NYSE	UVV	Fri, Feb 17, 2023	53.47	53.63	53.23	53.30
7740	NYSE	UVV	Thu, Feb 16, 2023	53.15	53.60	53.08	53.15
7739	NYSE	UVV	Wed, Feb 15, 2023	52.60	53.49	52.38	53.47
7738	NYSE	UVV	Tue, Feb 14, 2023	53.83	53.84	52.70	52.70
7737	NYSE	UVV	Mon, Feb 13, 2023	53.63	54.23	53.35	53.89
7736	NYSE	UVV	Fri, Feb 10, 2023	53.12	53.58	52.91	53.45
7735	NYSE	UVV	Thu, Feb 9, 2023	52.88	53.60	52.59	53.14
7734	NYSE	UVV	Wed, Feb 8, 2023	52.94	53.06	52.31	52.36
7733	NYSE	UVV	Tue, Feb 7, 2023	54.08	54.08	53.01	53.33
7732	NYSE	UVV	Mon, Feb 6, 2023	55.11	55.11	54.14	54.47
7731	NYSE	UVV	Fri, Feb 3, 2023	55.07	55.29	54.73	55.16
7730	NYSE	UVV	Thu, Feb 2, 2023	55.06	55.75	54.66	55.17
7729	NYSE	UVV	Wed, Feb 1, 2023	54.40	55.63	54.36	55.24
7728	NYSE	UVV	Tue, Jan 31, 2023	52.77	54.42	52.68	54.37
7727	NYSE	UVV	Mon, Jan 30, 2023	52.41	52.97	52.39	52.74
7726	NYSE	UVV	Fri, Jan 27, 2023	52.93	52.97	52.09	52.45
7725	NYSE	UVV	Thu, Jan 26, 2023	53.11	53.56	52.32	52.80
7724	NYSE	UVV	Wed, Jan 25, 2023	53.00	53.50	52.80	53.18
7723	NYSE	UVV	Tue, Jan 24, 2023	53.51	53.61	53.04	53.10
7722	NYSE	UVV	Mon, Jan 23, 2023	54.56	54.67	53.41	53.47
7721	NYSE	UVV	Fri, Jan 20, 2023	54.19	54.48	53.54	54.40
7720	NYSE	UVV	Thu, Jan 19, 2023	53.67	54.32	53.48	53.89
7719	NYSE	UVV	Wed, Jan 18, 2023	54.19	54.40	53.07	53.53
7718	NYSE	UVV	Tue, Jan 17, 2023	54.33	54.92	53.81	54.09
7717	NYSE	UVV	Fri, Jan 13, 2023	53.00	54.15	52.67	54.15
7716	NYSE	UVV	Thu, Jan 12, 2023	52.70	53.35	52.70	53.18
7715	NYSE	UVV	Wed, Jan 11, 2023	52.73	52.99	51.94	52.50
7714	NYSE	UVV	Tue, Jan 10, 2023	51.60	52.58	51.04	52.45
7713	NYSE	UVV	Mon, Jan 9, 2023	53.00	53.00	51.35	51.49
7712	NYSE	UVV	Fri, Jan 6, 2023	52.89	53.57	52.63	53.08
7711	NYSE	UVV	Thu, Jan 5, 2023	53.58	53.59	52.66	52.29
7710	NYSE	UVV	Wed, Jan 4, 2023	53.68	54.10	53.18	53.48
7709	NYSE	UVV	Tue, Jan 3, 2023	53.13	53.62	52.70	53.18
7708	NYSE	UVV	Fri, Dec 30, 2022	52.66	52.99	52.27	52.81
7707	NYSE	UVV	Thu, Dec 29, 2022	52.65	53.16	52.51	52.79
7706	NYSE	UVV	Wed, Dec 28, 2022	53.94	54.21	52.71	52.71
7705	NYSE	UVV	Tue, Dec 27, 2022	53.75	54.32	53.69	53.94
7704	NYSE	UVV	Fri, Dec 23, 2022	53.12	53.92	53.12	53.82
7703	NYSE	UVV	Thu, Dec 22, 2022	52.78	53.21	52.65	53.04
7702	NYSE	UVV	Wed, Dec 21, 2022	53.78	53.88	52.98	53.11
7701	NYSE	UVV	Tue, Dec 20, 2022	53.19	53.65	53.03	53.18
7700	NYSE	UVV	Mon, Dec 19, 2022	52.96	53.60	52.38	53.16
7699	NYSE	UVV	Fri, Dec 16, 2022	52.65	53.72	52.08	52.62
7698	NYSE	UVV	Thu, Dec 15, 2022	53.18	53.23	52.11	52.87
7697	NYSE	UVV	Wed, Dec 14, 2022	53.99	54.10	52.53	53.36
7696	NYSE	UVV	Tue, Dec 13, 2022	54.66	55.22	53.28	53.92
7695	NYSE	UVV	Mon, Dec 12, 2022	54.51	54.51	51.54	54.19
7694	NYSE	UVV	Fri, Dec 9, 2022	54.91	55.43	54.83	54.90
7693	NYSE	UVV	Thu, Dec 8, 2022	55.36	55.36	54.77	55.14
7692	NYSE	UVV	Wed, Dec 7, 2022	55.51	55.74	55.07	55.11
7691	NYSE	UVV	Tue, Dec 6, 2022	55.90	56.23	55.25	55.51
7690	NYSE	UVV	Mon, Dec 5, 2022	56.99	56.99	55.70	56.22
7689	NYSE	UVV	Fri, Dec 2, 2022	56.89	57.54	56.64	57.39
7688	NYSE	UVV	Thu, Dec 1, 2022	57.02	57.70	56.58	57.20
7687	NYSE	UVV	Wed, Nov 30, 2022	55.99	57.07	54.91	56.91
7686	NYSE	UVV	Tue, Nov 29, 2022	56.16	56.53	55.93	55.99
7685	NYSE	UVV	Mon, Nov 28, 2022	57.03	57.08	56.37	56.42
7684	NYSE	UVV	Fri, Nov 25, 2022	57.25	57.83	57.18	57.22
7683	NYSE	UVV	Wed, Nov 23, 2022	56.82	57.27	56.55	57.19
7682	NYSE	UVV	Tue, Nov 22, 2022	56.81	57.34	56.65	57.07
7681	NYSE	UVV	Mon, Nov 21, 2022	55.98	56.68	55.85	56.60
7680	NYSE	UVV	Fri, Nov 18, 2022	56.03	56.50	55.70	56.08
7679	NYSE	UVV	Thu, Nov 17, 2022	55.46	55.97	55.11	55.65
7678	NYSE	UVV	Wed, Nov 16, 2022	55.53	56.50	55.53	56.09
7677	NYSE	UVV	Tue, Nov 15, 2022	55.43	55.66	55.01	55.59
7676	NYSE	UVV	Mon, Nov 14, 2022	55.85	56.19	55.07	55.09
7675	NYSE	UVV	Fri, Nov 11, 2022	55.65	56.00	54.97	55.72
7674	NYSE	UVV	Thu, Nov 10, 2022	54.80	55.58	54.60	55.28
7673	NYSE	UVV	Wed, Nov 9, 2022	54.20	54.66	53.83	54.14
7672	NYSE	UVV	Tue, Nov 8, 2022	54.75	54.75	53.86	54.68
7671	NYSE	UVV	Mon, Nov 7, 2022	54.37	54.90	54.09	54.59
7670	NYSE	UVV	Fri, Nov 4, 2022	51.81	54.25	51.38	54.12
7669	NYSE	UVV	Thu, Nov 3, 2022	49.04	49.86	48.99	49.38
7668	NYSE	UVV	Wed, Nov 2, 2022	50.42	50.62	49.45	49.57
7667	NYSE	UVV	Tue, Nov 1, 2022	50.84	51.06	50.35	50.60
7666	NYSE	UVV	Mon, Oct 31, 2022	50.26	50.89	50.04	50.61
7665	NYSE	UVV	Fri, Oct 28, 2022	49.23	50.77	49.23	50.45
7664	NYSE	UVV	Thu, Oct 27, 2022	48.63	49.28	48.56	48.90
7663	NYSE	UVV	Wed, Oct 26, 2022	48.68	49.21	48.24	48.54
7662	NYSE	UVV	Tue, Oct 25, 2022	47.45	48.57	47.39	48.32
7661	NYSE	UVV	Mon, Oct 24, 2022	46.72	47.55	46.50	47.55
7660	NYSE	UVV	Fri, Oct 21, 2022	46.67	46.95	46.34	46.50
7659	NYSE	UVV	Thu, Oct 20, 2022	47.00	47.02	46.10	46.38
7658	NYSE	UVV	Wed, Oct 19, 2022	46.88	47.32	46.32	46.97
7657	NYSE	UVV	Tue, Oct 18, 2022	47.37	48.00	46.78	46.96
7656	NYSE	UVV	Mon, Oct 17, 2022	46.97	47.38	46.92	47.24
7655	NYSE	UVV	Fri, Oct 14, 2022	46.77	47.31	46.44	46.54
7654	NYSE	UVV	Thu, Oct 13, 2022	45.21	46.80	44.85	46.77
7653	NYSE	UVV	Wed, Oct 12, 2022	44.75	45.37	44.46	45.26
7652	NYSE	UVV	Tue, Oct 11, 2022	44.51	45.12	44.34	44.70
7651	NYSE	UVV	Mon, Oct 10, 2022	44.18	45.23	44.05	44.41
7650	NYSE	UVV	Fri, Oct 7, 2022	44.41	44.62	43.64	44.02
7649	NYSE	UVV	Thu, Oct 6, 2022	46.04	46.07	44.36	44.60
7648	NYSE	UVV	Wed, Oct 5, 2022	47.41	47.67	46.69	46.24
7647	NYSE	UVV	Tue, Oct 4, 2022	46.75	48.23	46.75	47.68
7646	NYSE	UVV	Mon, Oct 3, 2022	46.48	47.09	46.38	46.75
7645	NYSE	UVV	Fri, Sep 30, 2022	47.11	47.41	46.02	46.04
7644	NYSE	UVV	Thu, Sep 29, 2022	46.64	47.15	46.03	46.97
7643	NYSE	UVV	Wed, Sep 28, 2022	46.59	47.19	45.96	46.80
7642	NYSE	UVV	Tue, Sep 27, 2022	46.78	47.29	46.23	46.38
7641	NYSE	UVV	Mon, Sep 26, 2022	46.55	47.17	46.15	46.61
7640	NYSE	UVV	Fri, Sep 23, 2022	48.75	48.80	46.59	47.17
7639	NYSE	UVV	Thu, Sep 22, 2022	49.16	49.33	48.81	48.96
7638	NYSE	UVV	Wed, Sep 21, 2022	49.55	49.92	49.16	49.17
7637	NYSE	UVV	Tue, Sep 20, 2022	49.50	49.70	49.08	49.39
7636	NYSE	UVV	Mon, Sep 19, 2022	49.14	49.80	48.95	49.68
7635	NYSE	UVV	Fri, Sep 16, 2022	49.17	50.47	49.02	49.50
7634	NYSE	UVV	Thu, Sep 15, 2022	49.77	49.99	49.02	49.23
7633	NYSE	UVV	Wed, Sep 14, 2022	49.11	49.69	48.84	49.60
7632	NYSE	UVV	Tue, Sep 13, 2022	50.83	51.14	48.78	49.00
7631	NYSE	UVV	Mon, Sep 12, 2022	50.43	51.73	50.18	50.99
7630	NYSE	UVV	Fri, Sep 9, 2022	49.45	50.24	49.06	49.98
7629	NYSE	UVV	Thu, Sep 8, 2022	49.17	49.59	48.50	49.18
7628	NYSE	UVV	Wed, Sep 7, 2022	49.42	49.60	48.79	49.38
7627	NYSE	UVV	Tue, Sep 6, 2022	50.63	50.64	49.11	49.27
7626	NYSE	UVV	Fri, Sep 2, 2022	51.28	51.29	50.13	50.33
7625	NYSE	UVV	Thu, Sep 1, 2022	50.97	51.29	50.57	50.84
7624	NYSE	UVV	Wed, Aug 31, 2022	51.32	51.78	50.80	51.04
7623	NYSE	UVV	Tue, Aug 30, 2022	51.60	51.97	50.90	51.20
7622	NYSE	UVV	Mon, Aug 29, 2022	51.43	52.13	51.23	51.76
7621	NYSE	UVV	Fri, Aug 26, 2022	52.53	52.65	51.61	51.80
7620	NYSE	UVV	Thu, Aug 25, 2022	51.62	52.68	51.62	52.64
7619	NYSE	UVV	Wed, Aug 24, 2022	52.12	52.33	51.70	51.76
7618	NYSE	UVV	Tue, Aug 23, 2022	52.96	53.09	52.14	52.17
7617	NYSE	UVV	Mon, Aug 22, 2022	52.64	53.13	52.51	52.69
7616	NYSE	UVV	Fri, Aug 19, 2022	52.95	53.13	52.42	52.78
7615	NYSE	UVV	Thu, Aug 18, 2022	53.17	53.47	52.82	52.90
7614	NYSE	UVV	Wed, Aug 17, 2022	53.29	53.29	52.54	53.01
7613	NYSE	UVV	Tue, Aug 16, 2022	52.95	53.38	52.91	53.33
7612	NYSE	UVV	Mon, Aug 15, 2022	52.86	53.51	52.85	53.15
7611	NYSE	UVV	Fri, Aug 12, 2022	52.54	53.22	52.26	53.16
7610	NYSE	UVV	Thu, Aug 11, 2022	51.97	52.67	51.69	52.52
7609	NYSE	UVV	Wed, Aug 10, 2022	51.69	51.90	51.37	51.53
7608	NYSE	UVV	Tue, Aug 9, 2022	51.79	51.81	51.17	51.34
7607	NYSE	UVV	Mon, Aug 8, 2022	52.19	52.43	51.49	51.79
7606	NYSE	UVV	Fri, Aug 5, 2022	51.48	52.70	51.25	52.06
7605	NYSE	UVV	Thu, Aug 4, 2022	54.14	54.21	50.76	51.72
7604	NYSE	UVV	Wed, Aug 3, 2022	55.06	55.48	54.14	54.19
7603	NYSE	UVV	Tue, Aug 2, 2022	56.33	56.33	55.01	55.09
7602	NYSE	UVV	Mon, Aug 1, 2022	55.87	56.57	55.73	56.21
7601	NYSE	UVV	Fri, Jul 29, 2022	56.04	56.11	55.56	55.91
7600	NYSE	UVV	Thu, Jul 28, 2022	56.05	56.37	55.74	56.05
7599	NYSE	UVV	Wed, Jul 27, 2022	56.32	56.67	55.57	56.01
7598	NYSE	UVV	Tue, Jul 26, 2022	55.66	56.22	55.59	56.19
7597	NYSE	UVV	Mon, Jul 25, 2022	55.34	55.87	55.28	55.58
7596	NYSE	UVV	Fri, Jul 22, 2022	55.16	55.57	54.80	55.33
7595	NYSE	UVV	Thu, Jul 21, 2022	54.67	55.06	54.14	55.06
7594	NYSE	UVV	Wed, Jul 20, 2022	54.81	55.31	54.58	54.74
7593	NYSE	UVV	Tue, Jul 19, 2022	54.58	55.35	54.18	54.95
7592	NYSE	UVV	Mon, Jul 18, 2022	54.20	54.63	53.91	54.13
7591	NYSE	UVV	Fri, Jul 15, 2022	54.24	54.24	53.48	54.03
7590	NYSE	UVV	Thu, Jul 14, 2022	53.03	53.76	52.68	53.62
7589	NYSE	UVV	Wed, Jul 13, 2022	54.00	54.51	53.35	53.50
7588	NYSE	UVV	Tue, Jul 12, 2022	54.07	55.60	54.05	54.57
7587	NYSE	UVV	Mon, Jul 11, 2022	53.10	54.22	53.06	53.94
7586	NYSE	UVV	Fri, Jul 8, 2022	58.36	58.45	53.05	53.06
7585	NYSE	UVV	Thu, Jul 7, 2022	59.86	60.01	59.18	58.42
7584	NYSE	UVV	Wed, Jul 6, 2022	60.16	60.47	59.19	59.47
7583	NYSE	UVV	Tue, Jul 5, 2022	60.32	60.37	58.87	60.35
7582	NYSE	UVV	Fri, Jul 1, 2022	60.40	61.13	59.95	60.81
7581	NYSE	UVV	Thu, Jun 30, 2022	60.35	61.12	60.14	60.50
7580	NYSE	UVV	Wed, Jun 29, 2022	60.88	61.30	60.17	60.61
7579	NYSE	UVV	Tue, Jun 28, 2022	61.53	62.15	60.69	60.88
7578	NYSE	UVV	Mon, Jun 27, 2022	59.95	61.25	59.51	61.00
7577	NYSE	UVV	Fri, Jun 24, 2022	58.83	59.85	58.58	59.47
7576	NYSE	UVV	Thu, Jun 23, 2022	58.08	58.57	57.49	58.36
7575	NYSE	UVV	Wed, Jun 22, 2022	58.24	58.45	56.75	57.96
7574	NYSE	UVV	Tue, Jun 21, 2022	57.72	58.75	57.47	58.40
7573	NYSE	UVV	Fri, Jun 17, 2022	56.55	57.53	56.38	57.27
7572	NYSE	UVV	Thu, Jun 16, 2022	56.57	56.59	55.22	55.84
7571	NYSE	UVV	Wed, Jun 15, 2022	56.92	57.79	56.52	56.72
7570	NYSE	UVV	Tue, Jun 14, 2022	56.73	57.18	55.91	56.81
7569	NYSE	UVV	Mon, Jun 13, 2022	59.15	59.39	56.55	56.84
7568	NYSE	UVV	Fri, Jun 10, 2022	60.00	60.05	58.82	59.65
7567	NYSE	UVV	Thu, Jun 9, 2022	61.31	61.50	60.16	60.29
7566	NYSE	UVV	Wed, Jun 8, 2022	63.16	63.16	61.21	61.48
7565	NYSE	UVV	Tue, Jun 7, 2022	62.49	63.37	62.30	63.27
7564	NYSE	UVV	Mon, Jun 6, 2022	63.37	63.52	62.65	62.79
7563	NYSE	UVV	Fri, Jun 3, 2022	63.70	63.86	62.27	62.76
7562	NYSE	UVV	Thu, Jun 2, 2022	63.85	63.94	62.37	63.69
7561	NYSE	UVV	Wed, Jun 1, 2022	64.08	64.08	62.15	63.73
7560	NYSE	UVV	Tue, May 31, 2022	63.47	64.13	62.29	63.68
7559	NYSE	UVV	Fri, May 27, 2022	62.59	63.84	62.59	63.47
7558	NYSE	UVV	Thu, May 26, 2022	62.90	64.07	62.00	62.76
7557	NYSE	UVV	Wed, May 25, 2022	61.77	63.43	61.50	63.01
7556	NYSE	UVV	Tue, May 24, 2022	60.22	61.84	60.18	61.77
7555	NYSE	UVV	Mon, May 23, 2022	59.81	61.00	59.59	60.22
7554	NYSE	UVV	Fri, May 20, 2022	59.92	60.60	59.01	59.59
7553	NYSE	UVV	Thu, May 19, 2022	62.32	62.32	59.81	60.06
7552	NYSE	UVV	Wed, May 18, 2022	61.92	63.46	61.57	62.67
7551	NYSE	UVV	Tue, May 17, 2022	61.86	62.72	61.21	62.14
7550	NYSE	UVV	Mon, May 16, 2022	60.31	61.71	60.00	61.40
7549	NYSE	UVV	Fri, May 13, 2022	59.24	60.37	58.94	60.16
7548	NYSE	UVV	Thu, May 12, 2022	59.05	59.15	58.32	59.06
7547	NYSE	UVV	Wed, May 11, 2022	58.10	59.14	57.83	58.81
7546	NYSE	UVV	Tue, May 10, 2022	58.21	58.23	56.66	57.76
7545	NYSE	UVV	Mon, May 9, 2022	57.50	58.62	56.98	58.08
7544	NYSE	UVV	Fri, May 6, 2022	57.92	58.17	57.17	57.53
7543	NYSE	UVV	Thu, May 5, 2022	58.12	58.16	56.86	57.80
7542	NYSE	UVV	Wed, May 4, 2022	57.68	58.46	57.12	58.36
7541	NYSE	UVV	Tue, May 3, 2022	56.72	58.05	56.60	57.65
7540	NYSE	UVV	Mon, May 2, 2022	58.06	58.28	56.14	56.93
7539	NYSE	UVV	Fri, Apr 29, 2022	58.80	59.05	57.62	57.85
7538	NYSE	UVV	Thu, Apr 28, 2022	58.32	59.33	57.69	58.76
7537	NYSE	UVV	Wed, Apr 27, 2022	57.77	59.18	57.05	58.08
7536	NYSE	UVV	Tue, Apr 26, 2022	58.24	59.13	57.58	57.73
7535	NYSE	UVV	Mon, Apr 25, 2022	59.42	59.88	57.68	58.70
7534	NYSE	UVV	Fri, Apr 22, 2022	60.67	60.72	59.63	59.70
7533	NYSE	UVV	Thu, Apr 21, 2022	60.44	61.48	60.16	60.59
7532	NYSE	UVV	Wed, Apr 20, 2022	59.89	60.90	59.75	60.38
7531	NYSE	UVV	Tue, Apr 19, 2022	58.84	59.78	58.84	59.42
7530	NYSE	UVV	Mon, Apr 18, 2022	59.08	59.55	58.64	58.84
7529	NYSE	UVV	Thu, Apr 14, 2022	58.81	59.42	58.64	58.98
7528	NYSE	UVV	Wed, Apr 13, 2022	58.46	58.87	57.73	58.52
7527	NYSE	UVV	Tue, Apr 12, 2022	58.21	58.79	57.95	58.41
7526	NYSE	UVV	Mon, Apr 11, 2022	58.00	59.29	57.67	57.76
7525	NYSE	UVV	Fri, Apr 8, 2022	59.47	59.52	57.51	57.72
7524	NYSE	UVV	Thu, Apr 7, 2022	59.19	60.42	58.52	59.46
7523	NYSE	UVV	Wed, Apr 6, 2022	58.41	59.47	58.20	59.21
7522	NYSE	UVV	Tue, Apr 5, 2022	59.00	59.66	58.10	58.15
7521	NYSE	UVV	Mon, Apr 4, 2022	58.85	58.85	57.71	58.76
7520	NYSE	UVV	Fri, Apr 1, 2022	58.41	59.07	58.00	58.98
7519	NYSE	UVV	Thu, Mar 31, 2022	57.23	58.28	56.95	58.07
7518	NYSE	UVV	Wed, Mar 30, 2022	57.18	57.40	56.35	56.59
7517	NYSE	UVV	Tue, Mar 29, 2022	57.40	57.67	56.43	56.93
7516	NYSE	UVV	Mon, Mar 28, 2022	57.34	57.34	56.52	57.11
7515	NYSE	UVV	Fri, Mar 25, 2022	56.45	57.64	56.44	57.57
7514	NYSE	UVV	Thu, Mar 24, 2022	56.09	56.60	55.75	56.25
7513	NYSE	UVV	Wed, Mar 23, 2022	56.03	56.54	55.84	55.94
7512	NYSE	UVV	Tue, Mar 22, 2022	55.87	56.75	55.32	56.01
7511	NYSE	UVV	Mon, Mar 21, 2022	55.83	56.50	55.25	55.70
7510	NYSE	UVV	Fri, Mar 18, 2022	55.50	55.80	54.57	55.38
7509	NYSE	UVV	Thu, Mar 17, 2022	54.61	55.92	54.29	55.37
7508	NYSE	UVV	Wed, Mar 16, 2022	55.33	55.33	53.82	54.98
7507	NYSE	UVV	Tue, Mar 15, 2022	54.82	55.41	54.33	55.15
7506	NYSE	UVV	Mon, Mar 14, 2022	54.67	55.05	54.16	54.63
7505	NYSE	UVV	Fri, Mar 11, 2022	55.98	56.09	54.72	54.80
7504	NYSE	UVV	Thu, Mar 10, 2022	55.89	55.99	54.80	55.83
7503	NYSE	UVV	Wed, Mar 9, 2022	56.08	56.39	55.24	56.29
7502	NYSE	UVV	Tue, Mar 8, 2022	56.38	56.79	55.35	55.55
7501	NYSE	UVV	Mon, Mar 7, 2022	57.58	57.58	56.05	56.55
7500	NYSE	UVV	Fri, Mar 4, 2022	56.53	57.36	56.02	57.32
7499	NYSE	UVV	Thu, Mar 3, 2022	56.10	56.96	55.85	56.76
7498	NYSE	UVV	Wed, Mar 2, 2022	54.26	56.24	54.26	56.05
7497	NYSE	UVV	Tue, Mar 1, 2022	54.04	54.48	53.48	54.27
7496	NYSE	UVV	Mon, Feb 28, 2022	53.41	54.14	53.03	54.11
7495	NYSE	UVV	Fri, Feb 25, 2022	52.80	54.33	52.80	54.18
7494	NYSE	UVV	Thu, Feb 24, 2022	52.91	53.21	51.60	52.54
7493	NYSE	UVV	Wed, Feb 23, 2022	54.16	54.31	53.37	53.58
7492	NYSE	UVV	Tue, Feb 22, 2022	55.69	55.69	53.13	53.77
7491	NYSE	UVV	Fri, Feb 18, 2022	54.22	55.29	54.12	55.02
7490	NYSE	UVV	Thu, Feb 17, 2022	53.98	54.54	53.52	54.53
7489	NYSE	UVV	Wed, Feb 16, 2022	53.49	54.41	53.49	54.36
7488	NYSE	UVV	Tue, Feb 15, 2022	53.53	54.33	53.25	53.38
7487	NYSE	UVV	Mon, Feb 14, 2022	52.67	53.52	52.29	53.29
7486	NYSE	UVV	Fri, Feb 11, 2022	50.74	52.91	50.74	52.60
7485	NYSE	UVV	Thu, Feb 10, 2022	49.79	50.96	49.79	50.75
7484	NYSE	UVV	Wed, Feb 9, 2022	51.25	51.43	49.92	50.15
7483	NYSE	UVV	Tue, Feb 8, 2022	50.83	51.48	50.72	51.10
7482	NYSE	UVV	Mon, Feb 7, 2022	51.24	51.48	50.59	50.92
7481	NYSE	UVV	Fri, Feb 4, 2022	51.07	51.43	50.35	50.98
7480	NYSE	UVV	Thu, Feb 3, 2022	54.50	54.68	50.57	51.55
7479	NYSE	UVV	Wed, Feb 2, 2022	53.99	54.74	53.50	54.67
7478	NYSE	UVV	Tue, Feb 1, 2022	54.35	54.35	53.40	54.03
7477	NYSE	UVV	Mon, Jan 31, 2022	54.55	54.62	53.79	54.43
7476	NYSE	UVV	Fri, Jan 28, 2022	54.50	54.84	53.87	54.77
7475	NYSE	UVV	Thu, Jan 27, 2022	54.81	55.59	54.26	54.57
7474	NYSE	UVV	Wed, Jan 26, 2022	55.27	56.14	54.26	54.81
7473	NYSE	UVV	Tue, Jan 25, 2022	56.06	56.06	54.24	55.44
7472	NYSE	UVV	Mon, Jan 24, 2022	55.97	56.71	55.01	56.20
7471	NYSE	UVV	Fri, Jan 21, 2022	55.83	57.12	55.83	55.97
7470	NYSE	UVV	Thu, Jan 20, 2022	56.24	56.57	55.46	55.83
7469	NYSE	UVV	Wed, Jan 19, 2022	56.47	56.62	55.70	56.30
7468	NYSE	UVV	Tue, Jan 18, 2022	57.20	57.62	56.24	56.51
7467	NYSE	UVV	Fri, Jan 14, 2022	56.89	57.18	56.39	57.17
7466	NYSE	UVV	Thu, Jan 13, 2022	55.64	56.88	55.36	56.84
7465	NYSE	UVV	Wed, Jan 12, 2022	55.65	55.72	54.95	55.32
7464	NYSE	UVV	Tue, Jan 11, 2022	56.31	56.40	55.39	55.63
7463	NYSE	UVV	Mon, Jan 10, 2022	55.89	56.69	55.86	56.01
7462	NYSE	UVV	Fri, Jan 7, 2022	55.14	56.53	55.03	56.26
7461	NYSE	UVV	Thu, Jan 6, 2022	56.61	57.41	56.13	56.17
7460	NYSE	UVV	Wed, Jan 5, 2022	56.88	57.83	56.47	56.61
7459	NYSE	UVV	Tue, Jan 4, 2022	56.47	57.20	56.44	56.74
7458	NYSE	UVV	Mon, Jan 3, 2022	55.00	56.14	55.00	56.14
7457	NYSE	UVV	Fri, Dec 31, 2021	54.50	54.97	54.10	54.92
7456	NYSE	UVV	Thu, Dec 30, 2021	54.77	54.97	54.15	54.61
7455	NYSE	UVV	Wed, Dec 29, 2021	54.59	54.86	54.20	54.50
7454	NYSE	UVV	Tue, Dec 28, 2021	54.22	54.95	53.99	54.39
7453	NYSE	UVV	Mon, Dec 27, 2021	54.05	54.20	53.67	54.12
7452	NYSE	UVV	Thu, Dec 23, 2021	54.00	54.19	53.50	53.84
7451	NYSE	UVV	Wed, Dec 22, 2021	53.09	53.79	52.89	53.78
7450	NYSE	UVV	Tue, Dec 21, 2021	53.34	53.84	53.08	53.14
7449	NYSE	UVV	Mon, Dec 20, 2021	52.00	53.09	51.36	53.05
7448	NYSE	UVV	Fri, Dec 17, 2021	52.37	53.44	52.12	52.33
7447	NYSE	UVV	Thu, Dec 16, 2021	53.07	54.00	52.20	52.31
7446	NYSE	UVV	Wed, Dec 15, 2021	51.35	53.24	51.06	53.09
7445	NYSE	UVV	Tue, Dec 14, 2021	51.11	51.95	51.11	51.29
7444	NYSE	UVV	Mon, Dec 13, 2021	50.48	51.31	50.40	50.93
7443	NYSE	UVV	Fri, Dec 10, 2021	49.82	50.56	49.74	50.48
7442	NYSE	UVV	Thu, Dec 9, 2021	49.28	49.49	48.90	49.43
7441	NYSE	UVV	Wed, Dec 8, 2021	49.62	50.15	49.47	49.51
7440	NYSE	UVV	Tue, Dec 7, 2021	50.08	50.46	49.34	49.42
7439	NYSE	UVV	Mon, Dec 6, 2021	49.13	50.49	49.13	49.99
7438	NYSE	UVV	Fri, Dec 3, 2021	48.26	48.65	47.94	48.54
7437	NYSE	UVV	Thu, Dec 2, 2021	47.28	48.59	47.03	47.92
7436	NYSE	UVV	Wed, Dec 1, 2021	47.11	47.96	46.95	46.95
7435	NYSE	UVV	Tue, Nov 30, 2021	46.81	46.90	46.24	46.57
7434	NYSE	UVV	Mon, Nov 29, 2021	47.94	48.14	46.68	46.97
7433	NYSE	UVV	Fri, Nov 26, 2021	48.00	48.21	46.86	47.63
7432	NYSE	UVV	Wed, Nov 24, 2021	48.76	49.12	48.50	48.70
7431	NYSE	UVV	Tue, Nov 23, 2021	48.78	49.35	48.60	48.82
7430	NYSE	UVV	Mon, Nov 22, 2021	48.11	49.74	47.98	48.78
7429	NYSE	UVV	Fri, Nov 19, 2021	48.64	49.10	48.00	48.09
7428	NYSE	UVV	Thu, Nov 18, 2021	49.57	49.77	48.67	48.98
7427	NYSE	UVV	Wed, Nov 17, 2021	48.77	49.65	48.54	49.53
7426	NYSE	UVV	Tue, Nov 16, 2021	49.94	50.02	48.71	48.77
7425	NYSE	UVV	Mon, Nov 15, 2021	49.49	49.76	49.20	49.74
7424	NYSE	UVV	Fri, Nov 12, 2021	49.51	49.60	49.06	49.19
7423	NYSE	UVV	Thu, Nov 11, 2021	49.64	50.05	49.30	49.36
7422	NYSE	UVV	Wed, Nov 10, 2021	49.55	50.01	49.38	49.67
7421	NYSE	UVV	Tue, Nov 9, 2021	49.60	50.04	49.22	49.39
7420	NYSE	UVV	Mon, Nov 8, 2021	50.79	50.79	49.26	49.42
7419	NYSE	UVV	Fri, Nov 5, 2021	49.50	50.61	49.50	50.46
7418	NYSE	UVV	Thu, Nov 4, 2021	49.12	49.74	48.61	49.23
7417	NYSE	UVV	Wed, Nov 3, 2021	47.84	48.94	47.64	48.84
7416	NYSE	UVV	Tue, Nov 2, 2021	47.91	48.12	47.33	48.03
7415	NYSE	UVV	Mon, Nov 1, 2021	47.13	48.37	47.01	47.91
7414	NYSE	UVV	Fri, Oct 29, 2021	47.60	47.75	46.91	47.00
7413	NYSE	UVV	Thu, Oct 28, 2021	47.51	47.96	47.25	47.58
7412	NYSE	UVV	Wed, Oct 27, 2021	48.42	48.53	47.36	47.37
7411	NYSE	UVV	Tue, Oct 26, 2021	48.85	49.16	48.39	48.42
7410	NYSE	UVV	Mon, Oct 25, 2021	48.88	49.25	48.70	48.93
7409	NYSE	UVV	Fri, Oct 22, 2021	48.70	49.04	48.54	48.70
7408	NYSE	UVV	Thu, Oct 21, 2021	48.90	49.01	48.29	48.51
7407	NYSE	UVV	Wed, Oct 20, 2021	48.57	48.96	48.45	48.87
7406	NYSE	UVV	Tue, Oct 19, 2021	48.92	48.92	48.42	48.47
7405	NYSE	UVV	Mon, Oct 18, 2021	49.24	49.24	48.51	48.53
7404	NYSE	UVV	Fri, Oct 15, 2021	49.98	50.04	49.19	49.22
7403	NYSE	UVV	Thu, Oct 14, 2021	49.68	49.68	49.10	49.35
7402	NYSE	UVV	Wed, Oct 13, 2021	49.15	49.42	48.79	49.40
7401	NYSE	UVV	Tue, Oct 12, 2021	49.11	49.48	49.00	49.22
7400	NYSE	UVV	Mon, Oct 11, 2021	49.65	49.92	48.93	48.93
7399	NYSE	UVV	Fri, Oct 8, 2021	49.22	49.53	49.10	49.26
7398	NYSE	UVV	Thu, Oct 7, 2021	50.00	50.51	49.29	49.30
7397	NYSE	UVV	Wed, Oct 6, 2021	50.12	50.70	49.85	49.83
7396	NYSE	UVV	Tue, Oct 5, 2021	50.56	50.61	50.04	50.52
7395	NYSE	UVV	Mon, Oct 4, 2021	49.15	50.28	49.12	50.18
7394	NYSE	UVV	Fri, Oct 1, 2021	48.47	49.38	48.37	49.01
7393	NYSE	UVV	Thu, Sep 30, 2021	49.34	49.34	48.31	48.33
7392	NYSE	UVV	Wed, Sep 29, 2021	48.34	49.17	48.13	49.14
7391	NYSE	UVV	Tue, Sep 28, 2021	48.56	48.83	48.20	48.35
7390	NYSE	UVV	Mon, Sep 27, 2021	47.76	48.99	47.76	48.59
7389	NYSE	UVV	Fri, Sep 24, 2021	47.90	48.20	47.56	47.59
7388	NYSE	UVV	Thu, Sep 23, 2021	47.50	48.36	47.50	47.80
7387	NYSE	UVV	Wed, Sep 22, 2021	47.52	48.14	47.35	47.36
7386	NYSE	UVV	Tue, Sep 21, 2021	47.60	47.92	47.01	47.28
7385	NYSE	UVV	Mon, Sep 20, 2021	47.50	47.71	46.77	47.49
7384	NYSE	UVV	Fri, Sep 17, 2021	48.20	48.48	47.85	47.92
7383	NYSE	UVV	Thu, Sep 16, 2021	49.05	49.05	48.23	48.30
7382	NYSE	UVV	Wed, Sep 15, 2021	48.22	49.89	48.22	48.94
7381	NYSE	UVV	Tue, Sep 14, 2021	49.10	49.10	48.22	48.36
7380	NYSE	UVV	Mon, Sep 13, 2021	49.25	49.48	48.36	48.78
7379	NYSE	UVV	Fri, Sep 10, 2021	49.29	49.50	48.88	49.04
7378	NYSE	UVV	Thu, Sep 9, 2021	50.39	50.39	49.30	49.32
7377	NYSE	UVV	Wed, Sep 8, 2021	50.90	51.01	49.90	50.50
7376	NYSE	UVV	Tue, Sep 7, 2021	50.96	51.64	50.87	51.06
7375	NYSE	UVV	Fri, Sep 3, 2021	50.50	51.11	50.32	50.95
7374	NYSE	UVV	Thu, Sep 2, 2021	50.45	50.93	50.44	50.70
7373	NYSE	UVV	Wed, Sep 1, 2021	50.86	50.96	49.75	50.35
7372	NYSE	UVV	Tue, Aug 31, 2021	50.00	50.83	50.00	50.60
7371	NYSE	UVV	Mon, Aug 30, 2021	50.40	50.50	49.67	49.92
7370	NYSE	UVV	Fri, Aug 27, 2021	49.27	50.32	49.27	50.08
7369	NYSE	UVV	Thu, Aug 26, 2021	49.54	49.79	49.08	49.12
7368	NYSE	UVV	Wed, Aug 25, 2021	49.24	49.75	49.00	49.54
7367	NYSE	UVV	Tue, Aug 24, 2021	49.29	49.29	48.78	49.04
7366	NYSE	UVV	Mon, Aug 23, 2021	49.11	49.31	48.65	49.14
7365	NYSE	UVV	Fri, Aug 20, 2021	48.25	49.22	48.05	48.65
7364	NYSE	UVV	Thu, Aug 19, 2021	49.07	49.22	48.23	48.31
7363	NYSE	UVV	Wed, Aug 18, 2021	50.01	50.52	49.20	49.21
7362	NYSE	UVV	Tue, Aug 17, 2021	49.83	50.34	49.68	50.26
7361	NYSE	UVV	Mon, Aug 16, 2021	49.26	50.59	49.08	50.16
7360	NYSE	UVV	Fri, Aug 13, 2021	49.52	49.98	48.88	49.14
7359	NYSE	UVV	Thu, Aug 12, 2021	50.72	50.92	49.48	49.52
7358	NYSE	UVV	Wed, Aug 11, 2021	50.53	50.81	50.20	50.64
7357	NYSE	UVV	Tue, Aug 10, 2021	50.60	51.06	50.37	50.53
7356	NYSE	UVV	Mon, Aug 9, 2021	51.00	51.27	50.55	50.60
7355	NYSE	UVV	Fri, Aug 6, 2021	50.40	51.04	50.26	50.92
7354	NYSE	UVV	Thu, Aug 5, 2021	50.77	51.22	49.84	49.93
7353	NYSE	UVV	Wed, Aug 4, 2021	51.44	51.57	51.00	51.14
7352	NYSE	UVV	Tue, Aug 3, 2021	51.54	52.32	51.41	51.96
7351	NYSE	UVV	Mon, Aug 2, 2021	52.50	53.03	51.37	51.49
7350	NYSE	UVV	Fri, Jul 30, 2021	52.26	52.87	51.73	52.16
7349	NYSE	UVV	Thu, Jul 29, 2021	52.46	52.57	51.95	52.15
7348	NYSE	UVV	Wed, Jul 28, 2021	51.47	52.31	51.03	51.85
7347	NYSE	UVV	Tue, Jul 27, 2021	51.31	51.69	51.05	51.25
7346	NYSE	UVV	Mon, Jul 26, 2021	51.27	51.74	51.25	51.52
7345	NYSE	UVV	Fri, Jul 23, 2021	50.68	51.19	50.50	51.01
7344	NYSE	UVV	Thu, Jul 22, 2021	51.82	51.82	50.66	50.73
7343	NYSE	UVV	Wed, Jul 21, 2021	52.10	52.85	51.65	51.82
7342	NYSE	UVV	Tue, Jul 20, 2021	51.30	52.28	51.20	51.65
7341	NYSE	UVV	Mon, Jul 19, 2021	52.29	52.62	50.93	51.39
7340	NYSE	UVV	Fri, Jul 16, 2021	54.51	54.51	52.88	52.95
7339	NYSE	UVV	Thu, Jul 15, 2021	53.66	54.51	53.31	54.14
7338	NYSE	UVV	Wed, Jul 14, 2021	53.82	54.15	53.57	53.94
7337	NYSE	UVV	Tue, Jul 13, 2021	54.88	54.94	53.54	53.58
7336	NYSE	UVV	Mon, Jul 12, 2021	54.86	55.22	54.29	54.89
7335	NYSE	UVV	Fri, Jul 9, 2021	55.26	55.55	54.07	54.63
7334	NYSE	UVV	Thu, Jul 8, 2021	55.36	56.68	55.05	54.78
7333	NYSE	UVV	Wed, Jul 7, 2021	56.41	56.89	55.40	55.72
7332	NYSE	UVV	Tue, Jul 6, 2021	57.09	57.16	56.12	56.44
7331	NYSE	UVV	Fri, Jul 2, 2021	57.27	57.39	56.75	57.13
7330	NYSE	UVV	Thu, Jul 1, 2021	57.24	57.67	56.80	57.25
7329	NYSE	UVV	Wed, Jun 30, 2021	56.04	57.19	56.04	56.97
7328	NYSE	UVV	Tue, Jun 29, 2021	56.64	57.25	56.22	56.39
7327	NYSE	UVV	Mon, Jun 28, 2021	56.01	56.71	55.73	56.58
7326	NYSE	UVV	Fri, Jun 25, 2021	55.94	56.48	55.72	56.08
7325	NYSE	UVV	Thu, Jun 24, 2021	54.78	56.03	54.56	55.94
7324	NYSE	UVV	Wed, Jun 23, 2021	54.50	55.03	54.30	54.55
7323	NYSE	UVV	Tue, Jun 22, 2021	54.06	54.77	53.73	54.57
7322	NYSE	UVV	Mon, Jun 21, 2021	54.15	54.70	54.01	54.33
7321	NYSE	UVV	Fri, Jun 18, 2021	55.03	55.34	53.75	53.89
7320	NYSE	UVV	Thu, Jun 17, 2021	56.91	57.06	55.50	55.68
7319	NYSE	UVV	Wed, Jun 16, 2021	56.75	57.82	56.63	57.22
7318	NYSE	UVV	Tue, Jun 15, 2021	57.27	57.35	56.60	56.88
7317	NYSE	UVV	Mon, Jun 14, 2021	56.71	57.17	56.43	57.06
7316	NYSE	UVV	Fri, Jun 11, 2021	57.42	57.46	56.65	56.91
7315	NYSE	UVV	Thu, Jun 10, 2021	57.12	57.29	56.78	57.07
7314	NYSE	UVV	Wed, Jun 9, 2021	57.23	57.23	56.71	57.04
7313	NYSE	UVV	Tue, Jun 8, 2021	57.86	57.86	56.96	56.97
7312	NYSE	UVV	Mon, Jun 7, 2021	57.98	58.09	57.30	57.95
7311	NYSE	UVV	Fri, Jun 4, 2021	57.81	57.99	57.50	57.77
7310	NYSE	UVV	Thu, Jun 3, 2021	57.41	58.16	57.12	58.09
7309	NYSE	UVV	Wed, Jun 2, 2021	58.74	58.99	57.19	57.46
7308	NYSE	UVV	Tue, Jun 1, 2021	56.68	58.78	56.39	58.63
7307	NYSE	UVV	Fri, May 28, 2021	57.42	57.59	55.99	56.04
7306	NYSE	UVV	Thu, May 27, 2021	60.91	60.91	57.20	57.41
7305	NYSE	UVV	Wed, May 26, 2021	59.00	59.93	59.00	59.61
7304	NYSE	UVV	Tue, May 25, 2021	60.37	60.59	59.01	59.06
7303	NYSE	UVV	Mon, May 24, 2021	60.47	60.95	60.01	60.21
7302	NYSE	UVV	Fri, May 21, 2021	60.13	60.43	59.61	60.32
7301	NYSE	UVV	Thu, May 20, 2021	59.65	59.90	59.14	59.82
7300	NYSE	UVV	Wed, May 19, 2021	59.72	59.83	58.91	59.60
7299	NYSE	UVV	Tue, May 18, 2021	60.26	60.31	59.74	59.78
7298	NYSE	UVV	Mon, May 17, 2021	59.72	60.45	59.42	60.04
7297	NYSE	UVV	Fri, May 14, 2021	59.68	59.90	59.14	59.86
7296	NYSE	UVV	Thu, May 13, 2021	58.41	59.65	58.41	59.46
7295	NYSE	UVV	Wed, May 12, 2021	59.25	59.42	58.14	58.25
7294	NYSE	UVV	Tue, May 11, 2021	59.03	59.35	58.62	59.25
7293	NYSE	UVV	Mon, May 10, 2021	58.95	59.69	58.73	59.27
7292	NYSE	UVV	Fri, May 7, 2021	58.24	58.92	57.56	58.76
7291	NYSE	UVV	Thu, May 6, 2021	57.65	58.59	57.43	58.59
7290	NYSE	UVV	Wed, May 5, 2021	57.24	57.65	56.80	57.63
7289	NYSE	UVV	Tue, May 4, 2021	57.31	57.83	57.21	57.33
7288	NYSE	UVV	Mon, May 3, 2021	56.74	57.87	56.74	57.39
7287	NYSE	UVV	Fri, Apr 30, 2021	56.62	56.62	55.82	56.23
7286	NYSE	UVV	Thu, Apr 29, 2021	56.82	57.32	56.34	56.72
7285	NYSE	UVV	Wed, Apr 28, 2021	57.18	57.66	56.45	56.78
7284	NYSE	UVV	Tue, Apr 27, 2021	57.62	57.62	56.61	57.03
7283	NYSE	UVV	Mon, Apr 26, 2021	58.41	58.41	57.70	57.84
7282	NYSE	UVV	Fri, Apr 23, 2021	57.50	58.37	57.50	58.09
7281	NYSE	UVV	Thu, Apr 22, 2021	58.00	58.03	57.24	57.42
7280	NYSE	UVV	Wed, Apr 21, 2021	56.54	57.99	56.54	57.69
7279	NYSE	UVV	Tue, Apr 20, 2021	56.87	57.37	56.05	56.53
7278	NYSE	UVV	Mon, Apr 19, 2021	58.36	58.50	57.19	57.46
7277	NYSE	UVV	Fri, Apr 16, 2021	58.24	58.47	57.43	58.29
7276	NYSE	UVV	Thu, Apr 15, 2021	58.04	58.14	57.38	57.82
7275	NYSE	UVV	Wed, Apr 14, 2021	57.30	57.76	56.97	57.74
7274	NYSE	UVV	Tue, Apr 13, 2021	57.92	57.92	57.00	57.15
7273	NYSE	UVV	Mon, Apr 12, 2021	58.10	58.10	57.35	57.92
7272	NYSE	UVV	Fri, Apr 9, 2021	58.77	58.77	57.11	57.64
7271	NYSE	UVV	Thu, Apr 8, 2021	58.74	59.77	58.46	58.91
7270	NYSE	UVV	Wed, Apr 7, 2021	59.83	59.94	58.46	58.61
7269	NYSE	UVV	Tue, Apr 6, 2021	59.50	59.74	59.05	59.41
7268	NYSE	UVV	Mon, Apr 5, 2021	59.34	59.69	58.75	59.44
7267	NYSE	UVV	Thu, Apr 1, 2021	58.86	58.99	57.82	58.97
7266	NYSE	UVV	Wed, Mar 31, 2021	59.30	59.89	58.87	58.99
7265	NYSE	UVV	Tue, Mar 30, 2021	58.92	59.92	58.86	59.30
7264	NYSE	UVV	Mon, Mar 29, 2021	58.52	59.97	58.41	58.80
7263	NYSE	UVV	Fri, Mar 26, 2021	57.68	59.10	57.44	59.04
7262	NYSE	UVV	Thu, Mar 25, 2021	55.87	57.48	55.41	57.19
7261	NYSE	UVV	Wed, Mar 24, 2021	56.68	57.52	56.06	56.06
7260	NYSE	UVV	Tue, Mar 23, 2021	57.71	57.97	56.17	56.67
7259	NYSE	UVV	Mon, Mar 22, 2021	58.72	58.72	57.38	58.07
7258	NYSE	UVV	Fri, Mar 19, 2021	58.26	59.15	57.46	59.07
7257	NYSE	UVV	Thu, Mar 18, 2021	57.14	58.28	57.05	58.19
7256	NYSE	UVV	Wed, Mar 17, 2021	56.16	57.50	55.70	57.14
7255	NYSE	UVV	Tue, Mar 16, 2021	56.27	56.65	55.75	56.11
7254	NYSE	UVV	Mon, Mar 15, 2021	57.21	57.25	55.95	56.54
7253	NYSE	UVV	Fri, Mar 12, 2021	57.11	57.90	56.60	57.57
7252	NYSE	UVV	Thu, Mar 11, 2021	56.69	56.92	55.80	56.85
7251	NYSE	UVV	Wed, Mar 10, 2021	55.26	56.78	55.26	56.66
7250	NYSE	UVV	Tue, Mar 9, 2021	55.61	56.33	54.95	55.13
7249	NYSE	UVV	Mon, Mar 8, 2021	53.50	55.58	53.39	55.55
7248	NYSE	UVV	Fri, Mar 5, 2021	52.49	53.50	52.13	53.45
7247	NYSE	UVV	Thu, Mar 4, 2021	52.45	53.00	51.46	51.94
7246	NYSE	UVV	Wed, Mar 3, 2021	51.62	52.84	51.62	52.07
7245	NYSE	UVV	Tue, Mar 2, 2021	51.85	52.24	51.35	51.39
7244	NYSE	UVV	Mon, Mar 1, 2021	51.89	52.23	51.12	51.84
7243	NYSE	UVV	Fri, Feb 26, 2021	50.94	51.49	50.30	50.82
7242	NYSE	UVV	Thu, Feb 25, 2021	51.77	51.91	50.30	50.95
7241	NYSE	UVV	Wed, Feb 24, 2021	51.30	51.81	50.77	51.74
7240	NYSE	UVV	Tue, Feb 23, 2021	50.91	51.66	50.22	50.94
7239	NYSE	UVV	Mon, Feb 22, 2021	50.95	51.35	50.14	50.65
7238	NYSE	UVV	Fri, Feb 19, 2021	51.50	51.56	50.59	51.03
7237	NYSE	UVV	Thu, Feb 18, 2021	52.32	52.89	51.35	51.55
7236	NYSE	UVV	Wed, Feb 17, 2021	52.03	52.73	51.50	52.25
7235	NYSE	UVV	Tue, Feb 16, 2021	51.63	52.88	51.45	52.29
7234	NYSE	UVV	Fri, Feb 12, 2021	52.13	52.20	51.37	51.42
7233	NYSE	UVV	Thu, Feb 11, 2021	50.46	52.31	49.98	52.29
7232	NYSE	UVV	Wed, Feb 10, 2021	51.02	51.82	49.53	50.31
7231	NYSE	UVV	Tue, Feb 9, 2021	49.45	51.81	49.05	50.74
7230	NYSE	UVV	Mon, Feb 8, 2021	47.69	48.99	47.37	48.96
7229	NYSE	UVV	Fri, Feb 5, 2021	47.63	47.73	46.95	47.17
7228	NYSE	UVV	Thu, Feb 4, 2021	46.58	47.67	46.58	47.61
7227	NYSE	UVV	Wed, Feb 3, 2021	45.96	46.86	45.73	46.55
7226	NYSE	UVV	Tue, Feb 2, 2021	45.99	46.78	45.65	46.08
7225	NYSE	UVV	Mon, Feb 1, 2021	46.13	46.36	44.93	45.62
7224	NYSE	UVV	Fri, Jan 29, 2021	47.98	47.98	45.84	45.87
7223	NYSE	UVV	Thu, Jan 28, 2021	47.94	48.00	46.98	47.66
7222	NYSE	UVV	Wed, Jan 27, 2021	47.38	48.05	47.07	47.51
7221	NYSE	UVV	Tue, Jan 26, 2021	48.62	48.65	47.78	48.10
7220	NYSE	UVV	Mon, Jan 25, 2021	48.56	48.61	46.94	48.21
7219	NYSE	UVV	Fri, Jan 22, 2021	49.17	49.20	47.64	48.71
7218	NYSE	UVV	Thu, Jan 21, 2021	51.30	51.39	49.64	49.67
7217	NYSE	UVV	Wed, Jan 20, 2021	52.46	52.46	50.83	51.30
7216	NYSE	UVV	Tue, Jan 19, 2021	52.70	52.77	51.75	52.27
7215	NYSE	UVV	Fri, Jan 15, 2021	52.06	52.47	51.53	52.27
7214	NYSE	UVV	Thu, Jan 14, 2021	52.33	53.33	51.88	52.62
7213	NYSE	UVV	Wed, Jan 13, 2021	52.32	52.32	50.37	51.93
7212	NYSE	UVV	Tue, Jan 12, 2021	51.77	52.45	51.57	52.33
7211	NYSE	UVV	Mon, Jan 11, 2021	51.92	52.71	51.32	51.57
7210	NYSE	UVV	Fri, Jan 8, 2021	53.59	53.82	51.14	52.25
7209	NYSE	UVV	Thu, Jan 7, 2021	53.50	54.70	53.42	53.79
7208	NYSE	UVV	Wed, Jan 6, 2021	50.86	53.75	50.82	53.66
7207	NYSE	UVV	Tue, Jan 5, 2021	49.05	50.71	49.05	50.21
7206	NYSE	UVV	Mon, Jan 4, 2021	48.96	49.45	48.18	48.82
7205	NYSE	UVV	Thu, Dec 31, 2020	48.16	48.70	48.04	48.61
7204	NYSE	UVV	Wed, Dec 30, 2020	48.48	48.70	48.00	48.28
7203	NYSE	UVV	Tue, Dec 29, 2020	49.15	49.15	47.89	48.45
7202	NYSE	UVV	Mon, Dec 28, 2020	48.99	49.31	48.63	49.03
7201	NYSE	UVV	Thu, Dec 24, 2020	48.72	48.74	48.10	48.62
7200	NYSE	UVV	Wed, Dec 23, 2020	47.55	49.08	47.50	48.77
7199	NYSE	UVV	Tue, Dec 22, 2020	48.66	48.80	47.32	47.35
7198	NYSE	UVV	Mon, Dec 21, 2020	49.55	49.73	48.52	48.81
7197	NYSE	UVV	Fri, Dec 18, 2020	51.02	51.48	50.37	50.42
7196	NYSE	UVV	Thu, Dec 17, 2020	50.90	51.19	50.12	51.02
7195	NYSE	UVV	Wed, Dec 16, 2020	51.23	51.99	50.84	51.05
7194	NYSE	UVV	Tue, Dec 15, 2020	50.35	51.28	50.06	51.04
7193	NYSE	UVV	Mon, Dec 14, 2020	49.92	52.15	49.51	50.18
7192	NYSE	UVV	Fri, Dec 11, 2020	49.16	49.80	49.15	49.56
7191	NYSE	UVV	Thu, Dec 10, 2020	48.96	49.72	48.61	49.66
7190	NYSE	UVV	Wed, Dec 9, 2020	48.99	49.30	48.52	49.00
7189	NYSE	UVV	Tue, Dec 8, 2020	48.11	48.80	47.70	48.62
7188	NYSE	UVV	Mon, Dec 7, 2020	48.30	48.87	47.67	48.49
7187	NYSE	UVV	Fri, Dec 4, 2020	46.92	48.22	46.92	48.14
7186	NYSE	UVV	Thu, Dec 3, 2020	45.75	46.95	45.36	46.69
7185	NYSE	UVV	Wed, Dec 2, 2020	45.18	45.75	44.74	45.55
7184	NYSE	UVV	Tue, Dec 1, 2020	45.89	46.13	44.84	45.35
7183	NYSE	UVV	Mon, Nov 30, 2020	46.24	46.24	45.07	45.51
7182	NYSE	UVV	Fri, Nov 27, 2020	47.00	47.19	46.18	46.72
7181	NYSE	UVV	Wed, Nov 25, 2020	47.00	47.77	47.00	47.21
7180	NYSE	UVV	Tue, Nov 24, 2020	46.12	46.85	46.00	46.65
7179	NYSE	UVV	Mon, Nov 23, 2020	44.67	45.75	44.40	45.54
7178	NYSE	UVV	Fri, Nov 20, 2020	44.74	44.85	44.28	44.55
7177	NYSE	UVV	Thu, Nov 19, 2020	45.35	45.51	44.39	45.20
7176	NYSE	UVV	Wed, Nov 18, 2020	46.99	47.29	45.43	45.46
7175	NYSE	UVV	Tue, Nov 17, 2020	45.98	47.27	45.96	46.83
7174	NYSE	UVV	Mon, Nov 16, 2020	45.99	46.36	45.38	46.35
7173	NYSE	UVV	Fri, Nov 13, 2020	44.13	45.37	43.93	45.14
7172	NYSE	UVV	Thu, Nov 12, 2020	43.74	44.01	43.14	43.82
7171	NYSE	UVV	Wed, Nov 11, 2020	45.09	45.15	43.61	44.12
7170	NYSE	UVV	Tue, Nov 10, 2020	43.00	45.35	42.73	44.89
7169	NYSE	UVV	Mon, Nov 9, 2020	42.45	43.60	41.57	42.44
7168	NYSE	UVV	Fri, Nov 6, 2020	41.67	42.50	40.34	40.48
7167	NYSE	UVV	Thu, Nov 5, 2020	40.47	41.19	40.47	40.72
7166	NYSE	UVV	Wed, Nov 4, 2020	40.62	41.54	40.34	40.41
7165	NYSE	UVV	Tue, Nov 3, 2020	41.00	41.81	40.97	41.34
7164	NYSE	UVV	Mon, Nov 2, 2020	40.44	40.96	39.99	40.80
7163	NYSE	UVV	Fri, Oct 30, 2020	39.55	40.39	39.42	39.85
7162	NYSE	UVV	Thu, Oct 29, 2020	39.51	39.77	38.82	39.58
7161	NYSE	UVV	Wed, Oct 28, 2020	40.88	41.43	39.59	39.60
7160	NYSE	UVV	Tue, Oct 27, 2020	41.84	42.04	41.41	41.63
7159	NYSE	UVV	Mon, Oct 26, 2020	41.78	41.99	41.12	41.95
7158	NYSE	UVV	Fri, Oct 23, 2020	42.04	42.83	41.68	42.17
7157	NYSE	UVV	Thu, Oct 22, 2020	41.33	41.89	41.18	41.78
7156	NYSE	UVV	Wed, Oct 21, 2020	41.19	41.43	40.90	41.17
7155	NYSE	UVV	Tue, Oct 20, 2020	41.92	41.92	40.90	41.07
7154	NYSE	UVV	Mon, Oct 19, 2020	42.57	42.61	41.35	41.42
7153	NYSE	UVV	Fri, Oct 16, 2020	42.19	42.90	42.14	42.35
7152	NYSE	UVV	Thu, Oct 15, 2020	42.00	42.63	41.31	42.47
7151	NYSE	UVV	Wed, Oct 14, 2020	42.28	42.90	42.01	42.10
7150	NYSE	UVV	Tue, Oct 13, 2020	43.46	43.46	42.20	42.49
7149	NYSE	UVV	Mon, Oct 12, 2020	43.04	44.01	43.04	43.70
7148	NYSE	UVV	Fri, Oct 9, 2020	43.67	44.28	43.23	43.32
7147	NYSE	UVV	Thu, Oct 8, 2020	43.88	44.00	43.12	43.49
7146	NYSE	UVV	Wed, Oct 7, 2020	43.75	44.69	43.71	43.66
7145	NYSE	UVV	Tue, Oct 6, 2020	43.43	44.09	43.18	43.64
7144	NYSE	UVV	Mon, Oct 5, 2020	42.50	42.98	42.23	42.91
7143	NYSE	UVV	Fri, Oct 2, 2020	41.34	42.35	41.34	42.20
7142	NYSE	UVV	Thu, Oct 1, 2020	41.90	42.10	41.30	41.80
7141	NYSE	UVV	Wed, Sep 30, 2020	41.56	42.15	41.47	41.88
7140	NYSE	UVV	Tue, Sep 29, 2020	41.80	41.80	40.87	41.53
7139	NYSE	UVV	Mon, Sep 28, 2020	41.50	42.50	41.50	41.72
7138	NYSE	UVV	Fri, Sep 25, 2020	41.38	41.51	40.86	41.12
7137	NYSE	UVV	Thu, Sep 24, 2020	40.86	42.22	40.38	41.71
7136	NYSE	UVV	Wed, Sep 23, 2020	42.13	42.20	40.70	40.71
7135	NYSE	UVV	Tue, Sep 22, 2020	42.45	43.13	41.78	41.83
7134	NYSE	UVV	Mon, Sep 21, 2020	42.98	43.24	41.81	42.51
7133	NYSE	UVV	Fri, Sep 18, 2020	43.25	43.97	43.00	43.30
7132	NYSE	UVV	Thu, Sep 17, 2020	42.87	43.41	42.78	43.05
7131	NYSE	UVV	Wed, Sep 16, 2020	43.45	43.80	43.05	43.07
7130	NYSE	UVV	Tue, Sep 15, 2020	43.50	43.91	42.94	43.37
7129	NYSE	UVV	Mon, Sep 14, 2020	43.09	43.87	43.09	43.49
7128	NYSE	UVV	Fri, Sep 11, 2020	43.27	43.39	42.46	42.93
7127	NYSE	UVV	Thu, Sep 10, 2020	44.00	44.00	42.65	43.06
7126	NYSE	UVV	Wed, Sep 9, 2020	43.73	44.37	43.03	43.82
7125	NYSE	UVV	Tue, Sep 8, 2020	43.24	44.23	42.83	43.49
7124	NYSE	UVV	Fri, Sep 4, 2020	43.28	43.34	42.38	43.03
7123	NYSE	UVV	Thu, Sep 3, 2020	42.51	43.44	42.44	42.64
7122	NYSE	UVV	Wed, Sep 2, 2020	41.77	42.92	41.77	42.31
7121	NYSE	UVV	Tue, Sep 1, 2020	43.16	43.25	41.62	41.89
7120	NYSE	UVV	Mon, Aug 31, 2020	44.10	44.40	43.38	43.41
7119	NYSE	UVV	Fri, Aug 28, 2020	44.62	44.79	44.00	44.19
7118	NYSE	UVV	Thu, Aug 27, 2020	44.81	45.49	44.42	44.53
7117	NYSE	UVV	Wed, Aug 26, 2020	45.19	45.19	44.34	44.50
7116	NYSE	UVV	Tue, Aug 25, 2020	45.78	45.78	45.00	45.28
7115	NYSE	UVV	Mon, Aug 24, 2020	45.20	45.62	44.82	45.46
7114	NYSE	UVV	Fri, Aug 21, 2020	44.34	44.99	44.23	44.82
7113	NYSE	UVV	Thu, Aug 20, 2020	44.18	44.85	44.03	44.59
7112	NYSE	UVV	Wed, Aug 19, 2020	44.47	45.04	44.32	44.69
7111	NYSE	UVV	Tue, Aug 18, 2020	44.56	44.97	44.28	44.38
7110	NYSE	UVV	Mon, Aug 17, 2020	45.67	45.70	44.57	44.69
7109	NYSE	UVV	Fri, Aug 14, 2020	44.46	45.97	44.08	45.67
7108	NYSE	UVV	Thu, Aug 13, 2020	45.50	45.52	44.30	44.46
7107	NYSE	UVV	Wed, Aug 12, 2020	45.90	46.13	45.56	45.62
7106	NYSE	UVV	Tue, Aug 11, 2020	45.66	46.25	45.29	45.44
7105	NYSE	UVV	Mon, Aug 10, 2020	44.82	45.90	44.82	45.20
7104	NYSE	UVV	Fri, Aug 7, 2020	43.19	44.74	42.99	44.64
7103	NYSE	UVV	Thu, Aug 6, 2020	43.25	43.69	42.78	43.47
7102	NYSE	UVV	Wed, Aug 5, 2020	43.01	43.73	42.76	43.30
7101	NYSE	UVV	Tue, Aug 4, 2020	42.54	42.96	42.34	42.57
7100	NYSE	UVV	Mon, Aug 3, 2020	42.39	43.13	41.47	42.76
7099	NYSE	UVV	Fri, Jul 31, 2020	41.86	42.19	41.08	42.16
7098	NYSE	UVV	Thu, Jul 30, 2020	41.76	42.36	41.63	42.23
7097	NYSE	UVV	Wed, Jul 29, 2020	42.27	42.40	41.67	42.27
7096	NYSE	UVV	Tue, Jul 28, 2020	42.01	42.85	42.01	42.32
7095	NYSE	UVV	Mon, Jul 27, 2020	41.88	42.27	41.64	42.26
7094	NYSE	UVV	Fri, Jul 24, 2020	42.00	42.27	41.79	41.97
7093	NYSE	UVV	Thu, Jul 23, 2020	41.45	41.96	41.22	41.89
7092	NYSE	UVV	Wed, Jul 22, 2020	41.50	41.69	40.95	41.48
7091	NYSE	UVV	Tue, Jul 21, 2020	40.00	41.83	39.95	41.70
7090	NYSE	UVV	Mon, Jul 20, 2020	40.22	40.43	39.07	39.61
7089	NYSE	UVV	Fri, Jul 17, 2020	40.58	41.13	40.42	40.55
7088	NYSE	UVV	Thu, Jul 16, 2020	40.76	41.27	40.10	40.47
7087	NYSE	UVV	Wed, Jul 15, 2020	41.55	42.07	40.97	40.98
7086	NYSE	UVV	Tue, Jul 14, 2020	41.14	41.65	40.66	41.10
7085	NYSE	UVV	Mon, Jul 13, 2020	41.28	41.82	40.79	41.13
7084	NYSE	UVV	Fri, Jul 10, 2020	40.30	41.23	40.20	41.21
7083	NYSE	UVV	Thu, Jul 9, 2020	41.75	41.86	41.03	40.31
7082	NYSE	UVV	Wed, Jul 8, 2020	42.36	42.43	41.55	41.78
7081	NYSE	UVV	Tue, Jul 7, 2020	41.75	42.36	41.48	42.11
7080	NYSE	UVV	Mon, Jul 6, 2020	42.17	42.38	41.65	42.05
7079	NYSE	UVV	Thu, Jul 2, 2020	42.49	42.64	41.36	41.45
7078	NYSE	UVV	Wed, Jul 1, 2020	42.55	42.84	41.85	41.90
7077	NYSE	UVV	Tue, Jun 30, 2020	41.77	42.91	41.77	42.51
7076	NYSE	UVV	Mon, Jun 29, 2020	41.00	42.01	40.93	42.00
7075	NYSE	UVV	Fri, Jun 26, 2020	40.56	40.57	39.99	40.44
7074	NYSE	UVV	Thu, Jun 25, 2020	40.57	40.75	39.68	40.75
7073	NYSE	UVV	Wed, Jun 24, 2020	40.89	41.19	40.20	40.65
7072	NYSE	UVV	Tue, Jun 23, 2020	42.14	42.19	40.70	40.89
7071	NYSE	UVV	Mon, Jun 22, 2020	42.17	42.17	41.04	41.85
7070	NYSE	UVV	Fri, Jun 19, 2020	43.46	43.50	42.21	42.29
7069	NYSE	UVV	Thu, Jun 18, 2020	42.86	43.32	42.27	43.11
7068	NYSE	UVV	Wed, Jun 17, 2020	43.22	43.51	42.64	43.34
7067	NYSE	UVV	Tue, Jun 16, 2020	43.94	44.21	43.01	43.27
7066	NYSE	UVV	Mon, Jun 15, 2020	41.88	43.77	41.86	42.73
7065	NYSE	UVV	Fri, Jun 12, 2020	42.40	43.18	41.79	42.68
7064	NYSE	UVV	Thu, Jun 11, 2020	42.94	43.20	41.02	41.30
7063	NYSE	UVV	Wed, Jun 10, 2020	46.18	46.21	44.02	44.22
7062	NYSE	UVV	Tue, Jun 9, 2020	47.01	47.20	45.50	46.25
7061	NYSE	UVV	Mon, Jun 8, 2020	46.45	48.18	46.31	47.73
7060	NYSE	UVV	Fri, Jun 5, 2020	47.00	47.66	46.02	46.21
7059	NYSE	UVV	Thu, Jun 4, 2020	43.46	46.12	43.24	46.11
7058	NYSE	UVV	Wed, Jun 3, 2020	43.52	43.99	43.17	43.46
7057	NYSE	UVV	Tue, Jun 2, 2020	43.02	43.49	42.65	42.84
7056	NYSE	UVV	Mon, Jun 1, 2020	44.26	45.27	42.89	42.94
7055	NYSE	UVV	Fri, May 29, 2020	43.07	44.16	41.80	44.06
7054	NYSE	UVV	Thu, May 28, 2020	46.82	47.43	42.38	43.66
7053	NYSE	UVV	Wed, May 27, 2020	44.80	45.49	44.32	45.38
7052	NYSE	UVV	Tue, May 26, 2020	44.33	44.68	43.87	44.35
7051	NYSE	UVV	Fri, May 22, 2020	43.08	43.39	42.32	43.36
7050	NYSE	UVV	Thu, May 21, 2020	42.39	43.15	42.38	42.82
7049	NYSE	UVV	Wed, May 20, 2020	42.49	42.76	42.11	42.60
7048	NYSE	UVV	Tue, May 19, 2020	41.39	42.69	40.63	42.12
7047	NYSE	UVV	Mon, May 18, 2020	42.35	43.12	41.42	41.45
7046	NYSE	UVV	Fri, May 15, 2020	41.91	42.71	41.18	41.39
7045	NYSE	UVV	Thu, May 14, 2020	40.91	41.76	39.95	41.42
7044	NYSE	UVV	Wed, May 13, 2020	41.63	41.85	40.79	41.63
7043	NYSE	UVV	Tue, May 12, 2020	43.63	43.72	41.54	41.64
7042	NYSE	UVV	Mon, May 11, 2020	44.38	44.55	43.25	43.38
7041	NYSE	UVV	Fri, May 8, 2020	43.88	45.01	43.88	44.98
7040	NYSE	UVV	Thu, May 7, 2020	44.39	44.51	42.96	43.09
7039	NYSE	UVV	Wed, May 6, 2020	44.85	44.85	42.95	43.72
7038	NYSE	UVV	Tue, May 5, 2020	46.99	47.18	44.77	44.77
7037	NYSE	UVV	Mon, May 4, 2020	45.50	46.51	45.13	46.42
7036	NYSE	UVV	Fri, May 1, 2020	47.58	47.58	45.67	45.89
7035	NYSE	UVV	Thu, Apr 30, 2020	49.00	49.40	46.81	48.37
7034	NYSE	UVV	Wed, Apr 29, 2020	48.74	49.40	47.84	49.03
7033	NYSE	UVV	Tue, Apr 28, 2020	47.01	48.54	46.95	47.97
7032	NYSE	UVV	Mon, Apr 27, 2020	45.27	46.41	45.27	46.06
7031	NYSE	UVV	Fri, Apr 24, 2020	43.81	45.36	43.81	45.11
7030	NYSE	UVV	Thu, Apr 23, 2020	43.99	45.00	43.77	43.81
7029	NYSE	UVV	Wed, Apr 22, 2020	44.24	44.43	43.53	43.88
7028	NYSE	UVV	Tue, Apr 21, 2020	44.23	45.45	43.09	43.52
7027	NYSE	UVV	Mon, Apr 20, 2020	45.03	45.87	44.53	44.99
7026	NYSE	UVV	Fri, Apr 17, 2020	45.75	46.52	45.31	45.44
7025	NYSE	UVV	Thu, Apr 16, 2020	45.81	46.38	43.86	44.73
7024	NYSE	UVV	Wed, Apr 15, 2020	45.94	46.51	44.82	45.54
7023	NYSE	UVV	Tue, Apr 14, 2020	47.28	47.58	46.70	46.98
7022	NYSE	UVV	Mon, Apr 13, 2020	46.69	46.91	45.60	46.58
7021	NYSE	UVV	Thu, Apr 9, 2020	45.46	47.33	45.35	46.67
7020	NYSE	UVV	Wed, Apr 8, 2020	45.65	46.39	44.72	44.87
7019	NYSE	UVV	Tue, Apr 7, 2020	46.22	46.22	44.88	44.97
7018	NYSE	UVV	Mon, Apr 6, 2020	45.03	45.28	43.46	45.14
7017	NYSE	UVV	Fri, Apr 3, 2020	43.71	44.77	42.85	43.61
7016	NYSE	UVV	Thu, Apr 2, 2020	43.18	44.10	42.28	44.00
7015	NYSE	UVV	Wed, Apr 1, 2020	43.03	43.35	41.25	43.21
7014	NYSE	UVV	Tue, Mar 31, 2020	42.45	44.29	42.24	44.21
7013	NYSE	UVV	Mon, Mar 30, 2020	41.37	43.18	41.02	42.45
7012	NYSE	UVV	Fri, Mar 27, 2020	42.08	42.82	40.67	40.96
7011	NYSE	UVV	Thu, Mar 26, 2020	40.46	44.17	40.46	43.01
7010	NYSE	UVV	Wed, Mar 25, 2020	41.53	42.35	40.20	40.41
7009	NYSE	UVV	Tue, Mar 24, 2020	39.58	41.84	39.07	41.78
7008	NYSE	UVV	Mon, Mar 23, 2020	39.53	40.82	37.04	38.58
7007	NYSE	UVV	Fri, Mar 20, 2020	44.52	44.63	39.00	40.46
7006	NYSE	UVV	Thu, Mar 19, 2020	43.51	45.41	42.97	44.13
7005	NYSE	UVV	Wed, Mar 18, 2020	42.61	45.44	41.58	43.50
7004	NYSE	UVV	Tue, Mar 17, 2020	40.28	43.63	39.86	43.61
7003	NYSE	UVV	Mon, Mar 16, 2020	39.06	42.40	39.00	39.60
7002	NYSE	UVV	Fri, Mar 13, 2020	41.69	42.53	40.54	42.42
7001	NYSE	UVV	Thu, Mar 12, 2020	42.84	42.84	39.63	40.13
7000	NYSE	UVV	Wed, Mar 11, 2020	45.94	46.14	43.99	44.53
6999	NYSE	UVV	Tue, Mar 10, 2020	47.94	49.50	45.89	46.50
6998	NYSE	UVV	Mon, Mar 9, 2020	47.61	48.12	46.30	47.00
6997	NYSE	UVV	Fri, Mar 6, 2020	48.25	49.74	48.25	49.53
6996	NYSE	UVV	Thu, Mar 5, 2020	49.15	49.93	48.53	48.96
6995	NYSE	UVV	Wed, Mar 4, 2020	49.21	50.15	48.90	49.90
6994	NYSE	UVV	Tue, Mar 3, 2020	49.79	50.46	48.51	48.70
6993	NYSE	UVV	Mon, Mar 2, 2020	49.35	50.20	48.99	49.79
6992	NYSE	UVV	Fri, Feb 28, 2020	48.84	49.49	48.50	49.35
6991	NYSE	UVV	Thu, Feb 27, 2020	49.72	51.12	49.67	49.68
6990	NYSE	UVV	Wed, Feb 26, 2020	49.22	50.28	49.08	50.22
6989	NYSE	UVV	Tue, Feb 25, 2020	50.00	50.18	48.92	49.17
6988	NYSE	UVV	Mon, Feb 24, 2020	50.06	50.26	49.67	49.97
6987	NYSE	UVV	Fri, Feb 21, 2020	50.14	51.53	50.14	50.83
6986	NYSE	UVV	Thu, Feb 20, 2020	49.50	50.33	49.43	50.03
6985	NYSE	UVV	Wed, Feb 19, 2020	50.08	50.14	49.09	49.59
6984	NYSE	UVV	Tue, Feb 18, 2020	50.50	50.76	49.67	49.95
6983	NYSE	UVV	Fri, Feb 14, 2020	51.06	51.24	50.00	50.47
6982	NYSE	UVV	Thu, Feb 13, 2020	50.86	51.22	50.63	50.98
6981	NYSE	UVV	Wed, Feb 12, 2020	51.14	51.59	50.59	50.89
6980	NYSE	UVV	Tue, Feb 11, 2020	51.39	51.50	50.85	51.02
6979	NYSE	UVV	Mon, Feb 10, 2020	51.01	51.50	50.91	51.11
6978	NYSE	UVV	Fri, Feb 7, 2020	50.60	51.12	50.43	51.10
6977	NYSE	UVV	Thu, Feb 6, 2020	51.76	51.94	50.41	50.72
6976	NYSE	UVV	Wed, Feb 5, 2020	53.64	54.32	50.46	51.42
6975	NYSE	UVV	Tue, Feb 4, 2020	54.22	54.57	53.90	54.14
6974	NYSE	UVV	Mon, Feb 3, 2020	53.15	53.88	52.75	53.75
6973	NYSE	UVV	Fri, Jan 31, 2020	52.81	53.19	52.30	53.15
6972	NYSE	UVV	Thu, Jan 30, 2020	52.99	53.16	52.20	52.97
6971	NYSE	UVV	Wed, Jan 29, 2020	53.50	53.86	53.27	53.29
6970	NYSE	UVV	Tue, Jan 28, 2020	52.81	53.60	52.66	53.41
6969	NYSE	UVV	Mon, Jan 27, 2020	52.24	53.28	52.11	52.69
6968	NYSE	UVV	Fri, Jan 24, 2020	54.06	54.06	52.31	52.61
6967	NYSE	UVV	Thu, Jan 23, 2020	54.13	54.13	53.27	53.80
6966	NYSE	UVV	Wed, Jan 22, 2020	54.84	54.93	54.13	54.17
6965	NYSE	UVV	Tue, Jan 21, 2020	55.88	55.91	54.35	54.65
6964	NYSE	UVV	Fri, Jan 17, 2020	56.61	56.61	55.83	55.98
6963	NYSE	UVV	Thu, Jan 16, 2020	56.29	56.71	56.20	56.53
6962	NYSE	UVV	Wed, Jan 15, 2020	55.45	56.38	55.37	55.95
6961	NYSE	UVV	Tue, Jan 14, 2020	56.35	56.35	55.31	55.35
6960	NYSE	UVV	Mon, Jan 13, 2020	56.19	56.64	55.99	56.32
6959	NYSE	UVV	Fri, Jan 10, 2020	57.49	57.65	55.98	56.07
6958	NYSE	UVV	Thu, Jan 9, 2020	57.22	58.30	57.08	57.38
6957	NYSE	UVV	Wed, Jan 8, 2020	56.95	57.47	56.59	57.04
6956	NYSE	UVV	Tue, Jan 7, 2020	56.78	57.20	56.70	56.80
6955	NYSE	UVV	Mon, Jan 6, 2020	57.16	57.33	56.69	56.83
6954	NYSE	UVV	Fri, Jan 3, 2020	56.57	57.42	56.57	57.29
6953	NYSE	UVV	Thu, Jan 2, 2020	57.05	57.38	56.38	56.88
6952	NYSE	UVV	Tue, Dec 31, 2019	56.59	57.35	56.59	57.06
6951	NYSE	UVV	Mon, Dec 30, 2019	56.75	57.15	56.42	56.75
6950	NYSE	UVV	Fri, Dec 27, 2019	56.56	56.75	56.34	56.61
6949	NYSE	UVV	Thu, Dec 26, 2019	55.75	56.39	55.69	56.22
6948	NYSE	UVV	Tue, Dec 24, 2019	55.77	55.77	55.27	55.64
6947	NYSE	UVV	Mon, Dec 23, 2019	56.74	56.74	55.30	55.46
6946	NYSE	UVV	Fri, Dec 20, 2019	57.00	57.40	56.21	56.49
6945	NYSE	UVV	Thu, Dec 19, 2019	56.70	57.25	56.52	56.83
6944	NYSE	UVV	Wed, Dec 18, 2019	56.22	56.66	55.72	56.54
6943	NYSE	UVV	Tue, Dec 17, 2019	55.62	56.32	55.18	56.11
6942	NYSE	UVV	Mon, Dec 16, 2019	55.20	56.14	55.15	55.84
6941	NYSE	UVV	Fri, Dec 13, 2019	54.48	55.24	54.24	54.75
6940	NYSE	UVV	Thu, Dec 12, 2019	54.41	54.58	53.95	54.38
6939	NYSE	UVV	Wed, Dec 11, 2019	54.13	54.48	53.49	54.40
6938	NYSE	UVV	Tue, Dec 10, 2019	53.42	53.86	53.17	53.82
6937	NYSE	UVV	Mon, Dec 9, 2019	53.21	53.77	53.02	53.59
6936	NYSE	UVV	Fri, Dec 6, 2019	53.61	54.14	53.34	53.35
6935	NYSE	UVV	Thu, Dec 5, 2019	52.44	53.59	52.20	53.38
6934	NYSE	UVV	Wed, Dec 4, 2019	52.43	52.87	52.20	52.22
6933	NYSE	UVV	Tue, Dec 3, 2019	51.94	52.42	51.72	52.39
6932	NYSE	UVV	Mon, Dec 2, 2019	52.20	52.29	51.75	52.12
6931	NYSE	UVV	Fri, Nov 29, 2019	51.61	52.42	51.47	52.22
6930	NYSE	UVV	Wed, Nov 27, 2019	51.33	51.93	51.26	51.67
6929	NYSE	UVV	Tue, Nov 26, 2019	51.58	51.82	51.05	51.11
6928	NYSE	UVV	Mon, Nov 25, 2019	51.11	51.79	51.00	51.51
6927	NYSE	UVV	Fri, Nov 22, 2019	51.26	51.52	50.46	50.89
6926	NYSE	UVV	Thu, Nov 21, 2019	50.83	51.45	50.46	51.05
6925	NYSE	UVV	Wed, Nov 20, 2019	51.57	52.12	50.63	50.64
6924	NYSE	UVV	Tue, Nov 19, 2019	50.77	51.73	50.32	51.49
6923	NYSE	UVV	Mon, Nov 18, 2019	50.95	51.29	50.27	50.50
6922	NYSE	UVV	Fri, Nov 15, 2019	50.75	51.39	50.19	51.00
6921	NYSE	UVV	Thu, Nov 14, 2019	50.33	52.35	50.33	50.90
6920	NYSE	UVV	Wed, Nov 13, 2019	52.65	52.81	50.16	50.27
6919	NYSE	UVV	Tue, Nov 12, 2019	55.00	55.42	50.83	52.76
6918	NYSE	UVV	Mon, Nov 11, 2019	55.44	56.87	55.44	56.51
6917	NYSE	UVV	Fri, Nov 8, 2019	55.44	55.87	55.08	55.78
6916	NYSE	UVV	Thu, Nov 7, 2019	55.54	55.73	54.90	55.54
6915	NYSE	UVV	Wed, Nov 6, 2019	55.67	56.10	54.96	55.26
6914	NYSE	UVV	Tue, Nov 5, 2019	55.68	56.22	55.09	55.80
6913	NYSE	UVV	Mon, Nov 4, 2019	55.77	56.28	55.16	55.28
6912	NYSE	UVV	Fri, Nov 1, 2019	55.02	55.87	54.58	55.45
6911	NYSE	UVV	Thu, Oct 31, 2019	54.93	55.04	54.15	54.80
6910	NYSE	UVV	Wed, Oct 30, 2019	55.21	55.36	54.70	54.92
6909	NYSE	UVV	Tue, Oct 29, 2019	54.75	55.15	54.68	55.12
6908	NYSE	UVV	Mon, Oct 28, 2019	54.85	55.18	54.48	54.71
6907	NYSE	UVV	Fri, Oct 25, 2019	54.80	54.88	54.40	54.57
6906	NYSE	UVV	Thu, Oct 24, 2019	55.48	55.48	54.56	54.65
6905	NYSE	UVV	Wed, Oct 23, 2019	55.17	55.39	54.64	55.35
6904	NYSE	UVV	Tue, Oct 22, 2019	54.42	55.00	54.00	54.93
6903	NYSE	UVV	Mon, Oct 21, 2019	54.17	54.58	53.80	54.40
6902	NYSE	UVV	Fri, Oct 18, 2019	53.75	54.28	53.26	53.82
6901	NYSE	UVV	Thu, Oct 17, 2019	53.24	53.87	53.00	53.83
6900	NYSE	UVV	Wed, Oct 16, 2019	52.62	53.04	52.59	52.93
6899	NYSE	UVV	Tue, Oct 15, 2019	53.23	53.40	52.66	52.94
6898	NYSE	UVV	Mon, Oct 14, 2019	53.15	53.44	52.72	53.16
6897	NYSE	UVV	Fri, Oct 11, 2019	53.64	54.12	53.18	53.22
6896	NYSE	UVV	Thu, Oct 10, 2019	54.27	54.87	53.08	53.21
6895	NYSE	UVV	Wed, Oct 9, 2019	53.41	54.18	53.20	54.18
6894	NYSE	UVV	Tue, Oct 8, 2019	53.48	53.65	52.39	53.08
6893	NYSE	UVV	Mon, Oct 7, 2019	53.56	53.94	52.76	53.66
6892	NYSE	UVV	Fri, Oct 4, 2019	54.29	54.32	53.06	53.72
6891	NYSE	UVV	Thu, Oct 3, 2019	54.17	55.15	53.84	54.20
6890	NYSE	UVV	Wed, Oct 2, 2019	54.50	54.60	53.76	54.06
6889	NYSE	UVV	Tue, Oct 1, 2019	54.92	55.40	54.10	54.85
6888	NYSE	UVV	Mon, Sep 30, 2019	54.66	55.30	54.63	54.81
6887	NYSE	UVV	Fri, Sep 27, 2019	54.89	55.21	54.42	54.52
6886	NYSE	UVV	Thu, Sep 26, 2019	54.80	55.09	54.18	54.84
6885	NYSE	UVV	Wed, Sep 25, 2019	53.73	55.28	53.73	54.93
6884	NYSE	UVV	Tue, Sep 24, 2019	54.07	54.22	53.35	53.74
6883	NYSE	UVV	Mon, Sep 23, 2019	54.40	54.86	53.92	53.95
6882	NYSE	UVV	Fri, Sep 20, 2019	55.98	56.38	54.25	54.68
6881	NYSE	UVV	Thu, Sep 19, 2019	56.87	57.54	55.99	56.08
6880	NYSE	UVV	Wed, Sep 18, 2019	56.80	57.09	56.23	56.67
6879	NYSE	UVV	Tue, Sep 17, 2019	57.03	57.20	56.08	56.79
6878	NYSE	UVV	Mon, Sep 16, 2019	55.40	57.20	55.20	57.04
6877	NYSE	UVV	Fri, Sep 13, 2019	56.11	56.62	54.55	55.47
6876	NYSE	UVV	Thu, Sep 12, 2019	56.00	56.61	55.37	56.35
6875	NYSE	UVV	Wed, Sep 11, 2019	54.57	55.82	54.57	55.80
6874	NYSE	UVV	Tue, Sep 10, 2019	53.46	54.87	53.31	54.72
6873	NYSE	UVV	Mon, Sep 9, 2019	51.74	53.53	51.52	53.51
6872	NYSE	UVV	Fri, Sep 6, 2019	51.23	52.09	50.99	51.80
6871	NYSE	UVV	Thu, Sep 5, 2019	51.03	51.89	50.86	51.03
6870	NYSE	UVV	Wed, Sep 4, 2019	50.77	51.18	50.59	50.80
6869	NYSE	UVV	Tue, Sep 3, 2019	49.66	50.68	49.62	50.58
6868	NYSE	UVV	Fri, Aug 30, 2019	50.44	51.00	49.94	50.06
6867	NYSE	UVV	Thu, Aug 29, 2019	50.47	50.63	49.83	50.35
6866	NYSE	UVV	Wed, Aug 28, 2019	49.50	50.75	49.07	50.21
6865	NYSE	UVV	Tue, Aug 27, 2019	51.71	51.97	49.34	49.39
6864	NYSE	UVV	Mon, Aug 26, 2019	51.01	51.73	50.92	51.22
6863	NYSE	UVV	Fri, Aug 23, 2019	51.73	52.34	50.61	50.78
6862	NYSE	UVV	Thu, Aug 22, 2019	52.02	52.41	51.61	51.92
6861	NYSE	UVV	Wed, Aug 21, 2019	51.98	52.43	51.65	52.13
6860	NYSE	UVV	Tue, Aug 20, 2019	52.52	53.00	51.64	51.65
6859	NYSE	UVV	Mon, Aug 19, 2019	52.94	53.71	52.66	52.68
6858	NYSE	UVV	Fri, Aug 16, 2019	51.78	53.14	51.78	52.52
6857	NYSE	UVV	Thu, Aug 15, 2019	51.79	52.56	51.52	51.58
6856	NYSE	UVV	Wed, Aug 14, 2019	51.79	52.18	51.28	51.71
6855	NYSE	UVV	Tue, Aug 13, 2019	51.65	52.93	51.65	52.33
6854	NYSE	UVV	Mon, Aug 12, 2019	51.75	53.20	51.64	51.65
6853	NYSE	UVV	Fri, Aug 9, 2019	53.87	54.25	51.82	51.86
6852	NYSE	UVV	Thu, Aug 8, 2019	54.00	55.24	51.61	53.94
6851	NYSE	UVV	Wed, Aug 7, 2019	56.79	57.60	56.13	57.30
6850	NYSE	UVV	Tue, Aug 6, 2019	57.74	57.86	56.78	57.24
6849	NYSE	UVV	Mon, Aug 5, 2019	58.31	58.34	57.09	57.56
6848	NYSE	UVV	Fri, Aug 2, 2019	59.13	59.51	58.44	58.86
6847	NYSE	UVV	Thu, Aug 1, 2019	59.77	60.28	58.84	59.01
6846	NYSE	UVV	Wed, Jul 31, 2019	59.99	60.80	58.84	59.50
6845	NYSE	UVV	Tue, Jul 30, 2019	60.06	60.06	58.51	59.92
6844	NYSE	UVV	Mon, Jul 29, 2019	60.66	60.94	59.76	60.19
6843	NYSE	UVV	Fri, Jul 26, 2019	59.86	60.96	59.55	60.63
6842	NYSE	UVV	Thu, Jul 25, 2019	60.29	60.51	58.93	59.55
6841	NYSE	UVV	Wed, Jul 24, 2019	59.85	60.59	59.69	60.43
6840	NYSE	UVV	Tue, Jul 23, 2019	60.13	60.81	59.74	60.00
6839	NYSE	UVV	Mon, Jul 22, 2019	60.75	61.11	59.80	60.04
6838	NYSE	UVV	Fri, Jul 19, 2019	61.18	61.58	60.52	60.54
6837	NYSE	UVV	Thu, Jul 18, 2019	61.27	61.80	60.81	61.21
6836	NYSE	UVV	Wed, Jul 17, 2019	60.87	61.10	60.59	61.10
6835	NYSE	UVV	Tue, Jul 16, 2019	60.62	61.07	60.27	60.87
6834	NYSE	UVV	Mon, Jul 15, 2019	60.52	60.86	59.77	60.68
6833	NYSE	UVV	Fri, Jul 12, 2019	60.78	61.09	60.05	60.52
6832	NYSE	UVV	Thu, Jul 11, 2019	60.47	61.10	59.96	60.55
6831	NYSE	UVV	Wed, Jul 10, 2019	59.55	60.84	59.39	60.32
6830	NYSE	UVV	Tue, Jul 9, 2019	60.50	60.87	59.14	59.45
6829	NYSE	UVV	Mon, Jul 8, 2019	61.20	61.75	60.42	60.70
6828	NYSE	UVV	Fri, Jul 5, 2019	62.24	62.24	60.24	61.33
6827	NYSE	UVV	Wed, Jul 3, 2019	61.73	63.18	61.08	62.70
6826	NYSE	UVV	Tue, Jul 2, 2019	61.48	61.90	60.84	61.40
6825	NYSE	UVV	Mon, Jul 1, 2019	61.83	62.20	60.84	61.48
6824	NYSE	UVV	Fri, Jun 28, 2019	60.48	61.49	60.48	60.77
6823	NYSE	UVV	Thu, Jun 27, 2019	59.62	60.45	59.42	60.41
6822	NYSE	UVV	Wed, Jun 26, 2019	60.89	60.89	59.18	59.67
6821	NYSE	UVV	Tue, Jun 25, 2019	58.78	61.13	58.78	60.94
6820	NYSE	UVV	Mon, Jun 24, 2019	59.09	59.62	58.32	58.55
6819	NYSE	UVV	Fri, Jun 21, 2019	58.36	59.24	57.88	58.72
6818	NYSE	UVV	Thu, Jun 20, 2019	59.09	59.22	58.15	58.36
6817	NYSE	UVV	Wed, Jun 19, 2019	58.97	59.22	58.53	59.00
6816	NYSE	UVV	Tue, Jun 18, 2019	58.82	60.06	58.73	59.09
6815	NYSE	UVV	Mon, Jun 17, 2019	58.78	59.30	58.56	58.71
6814	NYSE	UVV	Fri, Jun 14, 2019	59.89	60.26	59.01	59.03
6813	NYSE	UVV	Thu, Jun 13, 2019	59.54	60.61	59.15	60.30
6812	NYSE	UVV	Wed, Jun 12, 2019	59.78	60.50	59.07	59.28
6811	NYSE	UVV	Tue, Jun 11, 2019	59.51	60.62	59.15	60.28
6810	NYSE	UVV	Mon, Jun 10, 2019	60.49	60.78	58.96	59.32
6809	NYSE	UVV	Fri, Jun 7, 2019	60.08	61.46	60.08	60.51
6808	NYSE	UVV	Thu, Jun 6, 2019	59.59	60.00	59.48	59.91
6807	NYSE	UVV	Wed, Jun 5, 2019	59.63	59.98	58.47	59.33
6806	NYSE	UVV	Tue, Jun 4, 2019	58.67	59.33	58.47	59.32
6805	NYSE	UVV	Mon, Jun 3, 2019	56.50	58.56	56.34	58.35
6804	NYSE	UVV	Fri, May 31, 2019	56.98	57.09	56.19	56.52
6803	NYSE	UVV	Thu, May 30, 2019	56.63	57.34	56.41	57.28
6802	NYSE	UVV	Wed, May 29, 2019	56.18	56.80	55.43	56.62
6801	NYSE	UVV	Tue, May 28, 2019	57.49	57.56	56.10	56.40
6800	NYSE	UVV	Fri, May 24, 2019	58.90	59.79	56.52	57.53
6799	NYSE	UVV	Thu, May 23, 2019	54.19	59.60	54.19	59.07
6798	NYSE	UVV	Wed, May 22, 2019	51.27	52.59	50.78	51.75
6797	NYSE	UVV	Tue, May 21, 2019	51.45	52.02	51.06	51.35
6796	NYSE	UVV	Mon, May 20, 2019	51.91	51.99	50.79	51.02
6795	NYSE	UVV	Fri, May 17, 2019	52.32	52.76	51.87	52.02
6794	NYSE	UVV	Thu, May 16, 2019	52.21	52.70	52.04	52.47
6793	NYSE	UVV	Wed, May 15, 2019	51.88	52.63	51.82	52.07
6792	NYSE	UVV	Tue, May 14, 2019	52.03	52.95	51.94	52.06
6791	NYSE	UVV	Mon, May 13, 2019	51.79	52.55	51.44	52.02
6790	NYSE	UVV	Fri, May 10, 2019	53.24	53.32	51.64	52.37
6789	NYSE	UVV	Thu, May 9, 2019	52.68	53.91	52.47	53.42
6788	NYSE	UVV	Wed, May 8, 2019	53.80	53.80	52.58	52.92
6787	NYSE	UVV	Tue, May 7, 2019	53.89	54.11	53.22	53.81
6786	NYSE	UVV	Mon, May 6, 2019	53.67	54.42	53.60	54.16
6785	NYSE	UVV	Fri, May 3, 2019	53.16	54.11	52.98	54.09
6784	NYSE	UVV	Thu, May 2, 2019	52.45	52.95	51.92	52.86
6783	NYSE	UVV	Wed, May 1, 2019	54.00	54.14	52.30	52.49
6782	NYSE	UVV	Tue, Apr 30, 2019	53.13	53.95	52.89	53.86
6781	NYSE	UVV	Mon, Apr 29, 2019	52.83	53.62	52.69	53.11
6780	NYSE	UVV	Fri, Apr 26, 2019	51.79	53.10	51.65	52.75
6779	NYSE	UVV	Thu, Apr 25, 2019	52.14	52.14	50.67	51.62
6778	NYSE	UVV	Wed, Apr 24, 2019	52.21	52.81	50.76	52.30
6777	NYSE	UVV	Tue, Apr 23, 2019	51.80	52.63	51.57	52.36
6776	NYSE	UVV	Mon, Apr 22, 2019	51.55	52.19	51.38	51.71
6775	NYSE	UVV	Thu, Apr 18, 2019	52.71	53.18	51.12	51.48
6774	NYSE	UVV	Wed, Apr 17, 2019	54.06	54.22	52.61	52.74
6773	NYSE	UVV	Tue, Apr 16, 2019	55.93	56.06	53.77	53.80
6772	NYSE	UVV	Mon, Apr 15, 2019	55.76	56.37	55.69	55.93
6771	NYSE	UVV	Fri, Apr 12, 2019	56.80	56.86	55.41	55.59
6770	NYSE	UVV	Thu, Apr 11, 2019	56.96	57.41	56.33	56.57
6769	NYSE	UVV	Wed, Apr 10, 2019	55.94	57.15	55.94	56.81
6768	NYSE	UVV	Tue, Apr 9, 2019	57.06	57.47	55.64	55.75
6767	NYSE	UVV	Mon, Apr 8, 2019	57.30	57.60	56.93	57.12
6766	NYSE	UVV	Fri, Apr 5, 2019	58.68	58.68	57.25	57.68
6765	NYSE	UVV	Thu, Apr 4, 2019	58.40	59.53	58.30	58.52
6764	NYSE	UVV	Wed, Apr 3, 2019	58.21	58.63	58.00	58.36
6763	NYSE	UVV	Tue, Apr 2, 2019	58.70	58.85	57.87	58.21
6762	NYSE	UVV	Mon, Apr 1, 2019	58.18	58.71	57.76	58.61
6761	NYSE	UVV	Fri, Mar 29, 2019	58.40	58.56	57.12	57.63
6760	NYSE	UVV	Thu, Mar 28, 2019	58.03	58.77	57.96	58.32
6759	NYSE	UVV	Wed, Mar 27, 2019	58.98	59.07	57.83	58.00
6758	NYSE	UVV	Tue, Mar 26, 2019	58.43	59.43	58.39	59.04
6757	NYSE	UVV	Mon, Mar 25, 2019	58.73	58.92	57.52	58.40
6756	NYSE	UVV	Fri, Mar 22, 2019	59.66	60.21	58.57	58.63
6755	NYSE	UVV	Thu, Mar 21, 2019	59.06	60.56	59.06	59.74
6754	NYSE	UVV	Wed, Mar 20, 2019	59.67	59.86	58.86	59.21
6753	NYSE	UVV	Tue, Mar 19, 2019	60.08	60.67	59.53	59.77
6752	NYSE	UVV	Mon, Mar 18, 2019	60.18	60.57	59.74	60.10
6751	NYSE	UVV	Fri, Mar 15, 2019	59.86	60.25	58.96	60.08
6750	NYSE	UVV	Thu, Mar 14, 2019	59.60	59.92	59.30	59.60
6749	NYSE	UVV	Wed, Mar 13, 2019	59.37	59.80	59.20	59.66
6748	NYSE	UVV	Tue, Mar 12, 2019	60.59	60.61	59.43	59.47
6747	NYSE	UVV	Mon, Mar 11, 2019	59.08	60.54	58.87	60.46
6746	NYSE	UVV	Fri, Mar 8, 2019	59.63	60.16	58.83	59.14
6745	NYSE	UVV	Thu, Mar 7, 2019	59.90	59.99	59.21	59.64
6744	NYSE	UVV	Wed, Mar 6, 2019	59.18	60.21	58.50	59.92
6743	NYSE	UVV	Tue, Mar 5, 2019	58.49	59.57	58.19	59.07
6742	NYSE	UVV	Mon, Mar 4, 2019	60.12	60.12	58.44	58.57
6741	NYSE	UVV	Fri, Mar 1, 2019	59.65	59.98	59.16	59.94
6740	NYSE	UVV	Thu, Feb 28, 2019	59.76	60.19	59.31	59.34
6739	NYSE	UVV	Wed, Feb 27, 2019	59.38	60.05	59.31	59.85
6738	NYSE	UVV	Tue, Feb 26, 2019	59.82	59.82	59.00	59.27
6737	NYSE	UVV	Mon, Feb 25, 2019	60.21	60.62	59.71	60.04
6736	NYSE	UVV	Fri, Feb 22, 2019	59.83	60.19	59.53	60.05
6735	NYSE	UVV	Thu, Feb 21, 2019	58.96	59.91	58.90	59.71
6734	NYSE	UVV	Wed, Feb 20, 2019	57.68	59.56	57.49	59.36
6733	NYSE	UVV	Tue, Feb 19, 2019	57.26	57.70	56.46	57.54
6732	NYSE	UVV	Fri, Feb 15, 2019	57.78	58.45	57.16	57.34
6731	NYSE	UVV	Thu, Feb 14, 2019	56.69	57.36	56.08	57.28
6730	NYSE	UVV	Wed, Feb 13, 2019	56.02	56.88	55.80	56.69
6729	NYSE	UVV	Tue, Feb 12, 2019	55.40	56.13	55.21	55.84
6728	NYSE	UVV	Mon, Feb 11, 2019	57.38	57.38	54.75	55.35
6727	NYSE	UVV	Fri, Feb 8, 2019	55.00	57.84	53.64	57.50
6726	NYSE	UVV	Thu, Feb 7, 2019	56.00	56.38	55.11	55.26
6725	NYSE	UVV	Wed, Feb 6, 2019	56.54	57.15	55.07	55.67
6724	NYSE	UVV	Tue, Feb 5, 2019	56.57	56.82	55.79	56.52
6723	NYSE	UVV	Mon, Feb 4, 2019	56.34	56.90	55.83	56.42
6722	NYSE	UVV	Fri, Feb 1, 2019	57.91	58.03	56.22	56.23
6721	NYSE	UVV	Thu, Jan 31, 2019	58.44	58.64	56.81	57.70
6720	NYSE	UVV	Wed, Jan 30, 2019	55.61	58.43	55.53	58.33
6719	NYSE	UVV	Tue, Jan 29, 2019	54.54	55.57	54.27	55.39
6718	NYSE	UVV	Mon, Jan 28, 2019	54.74	55.00	53.19	54.25
6717	NYSE	UVV	Fri, Jan 25, 2019	53.91	56.02	53.91	54.84
6716	NYSE	UVV	Thu, Jan 24, 2019	55.13	55.26	53.46	53.67
6715	NYSE	UVV	Wed, Jan 23, 2019	55.65	55.96	54.90	55.20
6714	NYSE	UVV	Tue, Jan 22, 2019	56.75	57.49	55.21	55.65
6713	NYSE	UVV	Fri, Jan 18, 2019	57.19	57.49	56.64	56.87
6712	NYSE	UVV	Thu, Jan 17, 2019	56.21	57.43	56.21	56.85
6711	NYSE	UVV	Wed, Jan 16, 2019	55.72	56.82	55.72	56.39
6710	NYSE	UVV	Tue, Jan 15, 2019	55.65	56.56	55.62	55.85
6709	NYSE	UVV	Mon, Jan 14, 2019	54.85	55.92	54.35	55.66
6708	NYSE	UVV	Fri, Jan 11, 2019	54.43	55.29	54.37	54.88
6707	NYSE	UVV	Thu, Jan 10, 2019	55.03	55.40	54.16	54.37
6706	NYSE	UVV	Wed, Jan 9, 2019	55.02	55.78	54.66	55.03
6705	NYSE	UVV	Tue, Jan 8, 2019	55.50	55.87	54.91	55.00
6704	NYSE	UVV	Mon, Jan 7, 2019	54.99	55.45	54.25	54.89
6703	NYSE	UVV	Fri, Jan 4, 2019	54.50	55.60	54.16	55.08
6702	NYSE	UVV	Thu, Jan 3, 2019	54.53	55.73	53.85	53.75
6701	NYSE	UVV	Wed, Jan 2, 2019	53.55	55.21	52.60	54.80
6700	NYSE	UVV	Mon, Dec 31, 2018	55.12	55.12	53.51	54.15
6699	NYSE	UVV	Fri, Dec 28, 2018	54.31	55.70	53.93	54.82
6698	NYSE	UVV	Thu, Dec 27, 2018	53.90	54.80	53.03	54.63
6697	NYSE	UVV	Wed, Dec 26, 2018	54.95	55.30	53.44	54.40
6696	NYSE	UVV	Mon, Dec 24, 2018	55.92	56.10	54.48	54.71
6695	NYSE	UVV	Fri, Dec 21, 2018	57.38	57.84	55.85	56.43
6694	NYSE	UVV	Thu, Dec 20, 2018	57.60	58.41	57.08	57.60
6693	NYSE	UVV	Wed, Dec 19, 2018	58.04	59.57	57.28	57.59
6692	NYSE	UVV	Tue, Dec 18, 2018	58.93	59.00	57.92	57.95
6691	NYSE	UVV	Mon, Dec 17, 2018	61.40	61.99	58.57	59.03
6690	NYSE	UVV	Fri, Dec 14, 2018	63.01	63.17	61.02	61.46
6689	NYSE	UVV	Thu, Dec 13, 2018	64.00	64.67	62.78	63.50
6688	NYSE	UVV	Wed, Dec 12, 2018	63.81	65.31	63.81	64.58
6687	NYSE	UVV	Tue, Dec 11, 2018	62.85	63.79	62.62	63.36
6686	NYSE	UVV	Mon, Dec 10, 2018	62.83	63.45	61.95	62.47
6685	NYSE	UVV	Fri, Dec 7, 2018	63.22	64.59	62.14	62.66
6684	NYSE	UVV	Thu, Dec 6, 2018	62.40	63.43	61.58	63.15
6683	NYSE	UVV	Tue, Dec 4, 2018	64.65	65.76	62.19	62.72
6682	NYSE	UVV	Mon, Dec 3, 2018	63.66	64.92	62.85	64.55
6681	NYSE	UVV	Fri, Nov 30, 2018	63.27	63.86	62.86	63.40
6680	NYSE	UVV	Thu, Nov 29, 2018	64.24	64.78	63.33	63.43
6679	NYSE	UVV	Wed, Nov 28, 2018	62.98	64.58	62.52	64.13
6678	NYSE	UVV	Tue, Nov 27, 2018	64.32	64.49	62.27	62.96
6677	NYSE	UVV	Mon, Nov 26, 2018	65.13	65.13	63.88	64.50
6676	NYSE	UVV	Fri, Nov 23, 2018	64.69	66.05	64.67	65.10
6675	NYSE	UVV	Wed, Nov 21, 2018	66.27	66.27	64.64	64.65
6674	NYSE	UVV	Tue, Nov 20, 2018	66.66	67.67	66.13	66.35
6673	NYSE	UVV	Mon, Nov 19, 2018	66.87	68.00	66.18	66.79
6672	NYSE	UVV	Fri, Nov 16, 2018	66.98	67.43	65.91	66.89
6671	NYSE	UVV	Thu, Nov 15, 2018	66.50	67.35	66.36	66.98
6670	NYSE	UVV	Wed, Nov 14, 2018	67.17	67.59	66.14	66.80
6669	NYSE	UVV	Tue, Nov 13, 2018	68.65	68.65	66.34	66.73
6668	NYSE	UVV	Mon, Nov 12, 2018	68.25	69.01	67.71	68.10
6667	NYSE	UVV	Fri, Nov 9, 2018	72.55	76.98	67.76	68.50
6666	NYSE	UVV	Thu, Nov 8, 2018	69.66	69.90	68.05	69.00
6665	NYSE	UVV	Wed, Nov 7, 2018	69.22	70.71	69.11	69.91
6664	NYSE	UVV	Tue, Nov 6, 2018	67.89	69.31	67.45	69.19
6663	NYSE	UVV	Mon, Nov 5, 2018	67.70	68.62	67.70	68.03
6662	NYSE	UVV	Fri, Nov 2, 2018	67.02	68.37	67.02	67.68
6661	NYSE	UVV	Thu, Nov 1, 2018	67.87	68.93	67.09	67.11
6660	NYSE	UVV	Wed, Oct 31, 2018	69.25	69.25	67.83	67.86
6659	NYSE	UVV	Tue, Oct 30, 2018	67.98	69.34	67.70	68.98
6658	NYSE	UVV	Mon, Oct 29, 2018	67.97	69.14	67.81	67.94
6657	NYSE	UVV	Fri, Oct 26, 2018	67.92	68.68	67.26	67.70
6656	NYSE	UVV	Thu, Oct 25, 2018	68.00	68.50	66.58	68.26
6655	NYSE	UVV	Wed, Oct 24, 2018	67.89	68.81	67.82	68.00
6654	NYSE	UVV	Tue, Oct 23, 2018	67.38	68.53	65.95	67.75
6653	NYSE	UVV	Mon, Oct 22, 2018	68.62	69.16	67.38	67.60
6652	NYSE	UVV	Fri, Oct 19, 2018	68.02	68.59	67.92	68.35
6651	NYSE	UVV	Thu, Oct 18, 2018	67.93	68.57	67.60	67.70
6650	NYSE	UVV	Wed, Oct 17, 2018	66.32	68.15	66.32	68.00
6649	NYSE	UVV	Tue, Oct 16, 2018	65.18	66.48	63.79	66.35
6648	NYSE	UVV	Mon, Oct 15, 2018	64.29	66.50	64.29	65.29
6647	NYSE	UVV	Fri, Oct 12, 2018	65.55	65.81	64.07	64.28
6646	NYSE	UVV	Thu, Oct 11, 2018	65.54	66.96	64.90	65.10
6645	NYSE	UVV	Wed, Oct 10, 2018	66.18	67.68	65.48	65.55
6644	NYSE	UVV	Tue, Oct 9, 2018	66.33	68.57	66.14	66.25
6643	NYSE	UVV	Mon, Oct 8, 2018	64.40	66.70	64.31	66.33
6642	NYSE	UVV	Fri, Oct 5, 2018	64.05	64.60	63.49	64.32
6641	NYSE	UVV	Thu, Oct 4, 2018	65.41	65.43	64.01	64.11
6640	NYSE	UVV	Wed, Oct 3, 2018	65.05	66.08	64.40	65.51
6639	NYSE	UVV	Tue, Oct 2, 2018	64.56	65.01	63.99	64.83
6638	NYSE	UVV	Mon, Oct 1, 2018	65.14	65.62	64.25	64.64
6637	NYSE	UVV	Fri, Sep 28, 2018	65.20	66.00	64.80	65.00
6636	NYSE	UVV	Thu, Sep 27, 2018	65.20	66.10	65.05	65.15
6635	NYSE	UVV	Wed, Sep 26, 2018	65.60	65.70	64.70	65.05
6634	NYSE	UVV	Tue, Sep 25, 2018	64.20	65.55	64.20	65.45
6633	NYSE	UVV	Mon, Sep 24, 2018	67.05	67.05	64.10	64.20
6632	NYSE	UVV	Fri, Sep 21, 2018	67.25	67.90	66.53	67.25
6631	NYSE	UVV	Thu, Sep 20, 2018	65.75	67.30	65.35	67.25
6630	NYSE	UVV	Wed, Sep 19, 2018	65.30	66.00	65.30	65.50
6629	NYSE	UVV	Tue, Sep 18, 2018	64.40	65.50	64.00	65.25
6628	NYSE	UVV	Mon, Sep 17, 2018	64.00	64.75	63.65	64.35
6627	NYSE	UVV	Fri, Sep 14, 2018	63.25	64.55	61.90	64.00
6626	NYSE	UVV	Thu, Sep 13, 2018	63.40	63.45	62.35	63.15
6625	NYSE	UVV	Wed, Sep 12, 2018	60.20	63.30	60.20	63.20
6624	NYSE	UVV	Tue, Sep 11, 2018	59.80	60.75	59.15	60.15
6623	NYSE	UVV	Mon, Sep 10, 2018	60.30	60.70	59.60	59.90
6622	NYSE	UVV	Fri, Sep 7, 2018	59.50	60.25	59.15	60.15
6621	NYSE	UVV	Thu, Sep 6, 2018	59.70	60.19	59.15	59.60
6620	NYSE	UVV	Wed, Sep 5, 2018	59.50	59.80	58.75	59.65
6619	NYSE	UVV	Tue, Sep 4, 2018	59.70	60.33	59.23	59.55
6618	NYSE	UVV	Fri, Aug 31, 2018	59.35	59.80	59.10	59.80
6617	NYSE	UVV	Thu, Aug 30, 2018	59.10	59.65	59.10	59.30
6616	NYSE	UVV	Wed, Aug 29, 2018	59.55	59.55	58.65	59.25
6615	NYSE	UVV	Tue, Aug 28, 2018	59.65	59.70	59.15	59.45
6614	NYSE	UVV	Mon, Aug 27, 2018	59.95	60.45	59.40	59.55
6613	NYSE	UVV	Fri, Aug 24, 2018	60.20	60.38	59.50	59.90
6612	NYSE	UVV	Thu, Aug 23, 2018	60.55	60.75	60.00	60.20
6611	NYSE	UVV	Wed, Aug 22, 2018	60.30	60.80	59.70	60.55
6610	NYSE	UVV	Tue, Aug 21, 2018	60.30	60.40	59.30	60.35
6609	NYSE	UVV	Mon, Aug 20, 2018	59.95	60.15	59.40	60.15
6608	NYSE	UVV	Fri, Aug 17, 2018	58.80	59.90	58.50	59.70
6607	NYSE	UVV	Thu, Aug 16, 2018	59.70	59.70	58.35	58.85
6606	NYSE	UVV	Wed, Aug 15, 2018	57.55	59.60	57.55	59.35
6605	NYSE	UVV	Tue, Aug 14, 2018	57.50	58.35	57.15	58.10
6604	NYSE	UVV	Mon, Aug 13, 2018	56.05	57.40	55.66	57.15
6603	NYSE	UVV	Fri, Aug 10, 2018	56.80	57.20	55.75	56.20
6602	NYSE	UVV	Thu, Aug 9, 2018	57.80	57.85	56.88	57.00
6601	NYSE	UVV	Wed, Aug 8, 2018	69.10	69.40	57.95	58.65
6600	NYSE	UVV	Tue, Aug 7, 2018	67.80	68.30	66.88	68.00
6599	NYSE	UVV	Mon, Aug 6, 2018	68.00	68.20	67.30	67.60
6598	NYSE	UVV	Fri, Aug 3, 2018	68.45	68.75	67.30	67.90
6597	NYSE	UVV	Thu, Aug 2, 2018	66.90	68.80	66.75	68.25
6596	NYSE	UVV	Wed, Aug 1, 2018	69.10	69.20	65.74	67.15
6595	NYSE	UVV	Tue, Jul 31, 2018	67.25	69.25	66.10	69.10
6594	NYSE	UVV	Mon, Jul 30, 2018	65.95	67.50	65.95	67.05
6593	NYSE	UVV	Fri, Jul 27, 2018	65.85	66.30	65.25	66.00
6592	NYSE	UVV	Thu, Jul 26, 2018	66.05	66.95	65.70	66.05
6591	NYSE	UVV	Wed, Jul 25, 2018	66.20	66.60	65.35	65.95
6590	NYSE	UVV	Tue, Jul 24, 2018	66.35	66.45	65.75	66.15
6589	NYSE	UVV	Mon, Jul 23, 2018	65.70	65.95	65.30	65.80
6588	NYSE	UVV	Fri, Jul 20, 2018	65.00	65.93	64.75	65.70
6587	NYSE	UVV	Thu, Jul 19, 2018	64.10	65.55	62.80	64.80
6586	NYSE	UVV	Wed, Jul 18, 2018	65.10	65.10	64.00	64.55
6585	NYSE	UVV	Tue, Jul 17, 2018	65.35	66.70	64.35	65.05
6584	NYSE	UVV	Mon, Jul 16, 2018	68.60	68.73	63.88	65.25
6583	NYSE	UVV	Fri, Jul 13, 2018	68.50	69.15	67.88	68.40
6582	NYSE	UVV	Thu, Jul 12, 2018	69.50	70.20	68.30	68.50
6581	NYSE	UVV	Wed, Jul 11, 2018	69.70	70.25	68.85	69.20
6580	NYSE	UVV	Tue, Jul 10, 2018	69.35	69.65	69.00	69.60
6579	NYSE	UVV	Mon, Jul 9, 2018	69.65	69.95	68.70	69.00
6578	NYSE	UVV	Fri, Jul 6, 2018	68.80	71.60	68.15	69.60
6577	NYSE	UVV	Thu, Jul 5, 2018	66.95	69.80	66.25	68.95
6576	NYSE	UVV	Tue, Jul 3, 2018	66.50	66.95	66.35	66.50
6575	NYSE	UVV	Mon, Jul 2, 2018	66.05	66.56	65.25	66.40
6574	NYSE	UVV	Fri, Jun 29, 2018	66.45	66.65	64.80	66.05
6573	NYSE	UVV	Thu, Jun 28, 2018	65.90	66.90	65.55	66.50
6572	NYSE	UVV	Wed, Jun 27, 2018	66.50	66.50	64.30	66.05
6571	NYSE	UVV	Tue, Jun 26, 2018	66.50	67.05	66.06	66.55
6570	NYSE	UVV	Mon, Jun 25, 2018	66.00	66.85	65.50	66.45
6569	NYSE	UVV	Fri, Jun 22, 2018	66.45	66.95	65.55	66.15
6568	NYSE	UVV	Thu, Jun 21, 2018	66.15	66.55	65.40	66.00
6567	NYSE	UVV	Wed, Jun 20, 2018	65.00	67.00	64.80	66.15
6566	NYSE	UVV	Tue, Jun 19, 2018	64.55	65.50	64.55	65.10
6565	NYSE	UVV	Mon, Jun 18, 2018	64.85	65.30	64.35	64.60
6564	NYSE	UVV	Fri, Jun 15, 2018	65.00	65.70	64.55	64.80
6563	NYSE	UVV	Thu, Jun 14, 2018	65.15	65.55	64.15	65.35
6562	NYSE	UVV	Wed, Jun 13, 2018	64.95	65.30	64.30	64.90
6561	NYSE	UVV	Tue, Jun 12, 2018	64.45	65.70	64.25	64.70
6560	NYSE	UVV	Mon, Jun 11, 2018	64.90	65.10	63.90	64.20
6559	NYSE	UVV	Fri, Jun 8, 2018	64.35	65.35	64.20	64.25
6558	NYSE	UVV	Thu, Jun 7, 2018	64.95	65.20	64.30	64.45
6557	NYSE	UVV	Wed, Jun 6, 2018	65.55	65.75	64.35	64.85
6556	NYSE	UVV	Tue, Jun 5, 2018	66.60	67.70	65.20	65.25
6555	NYSE	UVV	Mon, Jun 4, 2018	66.15	66.85	65.80	66.55
6554	NYSE	UVV	Fri, Jun 1, 2018	66.45	66.60	65.60	65.80
6553	NYSE	UVV	Thu, May 31, 2018	67.10	67.65	65.70	66.15
6552	NYSE	UVV	Wed, May 30, 2018	67.45	68.25	66.35	66.50
6551	NYSE	UVV	Tue, May 29, 2018	65.70	67.95	63.75	67.00
6550	NYSE	UVV	Fri, May 25, 2018	62.05	66.53	62.05	66.00
6549	NYSE	UVV	Thu, May 24, 2018	50.15	64.05	49.50	62.85
6548	NYSE	UVV	Wed, May 23, 2018	48.15	48.65	48.10	48.45
6547	NYSE	UVV	Tue, May 22, 2018	48.80	49.40	48.05	48.25
6546	NYSE	UVV	Mon, May 21, 2018	48.15	48.95	47.80	48.70
6545	NYSE	UVV	Fri, May 18, 2018	47.70	48.50	47.25	48.05
6544	NYSE	UVV	Thu, May 17, 2018	47.90	48.45	47.50	47.65
6543	NYSE	UVV	Wed, May 16, 2018	46.95	48.15	46.95	47.85
6542	NYSE	UVV	Tue, May 15, 2018	46.60	47.30	46.40	46.95
6541	NYSE	UVV	Mon, May 14, 2018	46.50	47.10	46.50	46.65
6540	NYSE	UVV	Fri, May 11, 2018	47.25	47.25	46.55	46.60
6539	NYSE	UVV	Thu, May 10, 2018	47.45	47.55	47.05	47.25
6538	NYSE	UVV	Wed, May 9, 2018	47.95	48.41	47.00	47.40
6537	NYSE	UVV	Tue, May 8, 2018	48.05	48.10	47.05	47.65
6536	NYSE	UVV	Mon, May 7, 2018	48.50	49.25	47.85	48.05
6535	NYSE	UVV	Fri, May 4, 2018	47.40	48.55	47.40	48.25
6534	NYSE	UVV	Thu, May 3, 2018	47.80	48.20	47.40	47.45
6533	NYSE	UVV	Wed, May 2, 2018	47.20	48.60	47.05	47.80
6532	NYSE	UVV	Tue, May 1, 2018	46.90	48.05	46.75	47.85
6531	NYSE	UVV	Mon, Apr 30, 2018	48.10	48.30	46.98	47.05
6530	NYSE	UVV	Fri, Apr 27, 2018	47.90	48.30	47.80	48.00
6529	NYSE	UVV	Thu, Apr 26, 2018	47.95	47.95	46.95	47.70
6528	NYSE	UVV	Wed, Apr 25, 2018	47.40	47.85	47.05	47.65
6527	NYSE	UVV	Tue, Apr 24, 2018	47.05	47.50	46.50	47.35
6526	NYSE	UVV	Mon, Apr 23, 2018	47.30	47.30	46.70	46.90
6525	NYSE	UVV	Fri, Apr 20, 2018	48.00	48.15	46.53	47.00
6524	NYSE	UVV	Thu, Apr 19, 2018	49.65	49.65	47.95	48.05
6523	NYSE	UVV	Wed, Apr 18, 2018	52.15	52.15	49.85	49.90
6522	NYSE	UVV	Tue, Apr 17, 2018	51.20	52.35	50.85	52.20
6521	NYSE	UVV	Mon, Apr 16, 2018	50.25	51.20	49.95	51.00
6520	NYSE	UVV	Fri, Apr 13, 2018	49.95	50.15	49.30	50.00
6519	NYSE	UVV	Thu, Apr 12, 2018	50.45	50.45	49.75	49.75
6518	NYSE	UVV	Wed, Apr 11, 2018	50.25	50.90	50.05	50.20
6517	NYSE	UVV	Tue, Apr 10, 2018	50.20	50.55	49.85	50.25
6516	NYSE	UVV	Mon, Apr 9, 2018	49.85	50.35	49.60	49.65
6515	NYSE	UVV	Fri, Apr 6, 2018	49.20	50.15	49.10	49.65
6514	NYSE	UVV	Thu, Apr 5, 2018	50.50	50.70	49.60	49.50
6513	NYSE	UVV	Wed, Apr 4, 2018	48.95	50.30	48.72	50.25
6512	NYSE	UVV	Tue, Apr 3, 2018	48.35	49.60	48.20	49.25
6511	NYSE	UVV	Mon, Apr 2, 2018	48.40	48.70	48.00	48.05
6510	NYSE	UVV	Thu, Mar 29, 2018	47.90	48.70	47.90	48.50
6509	NYSE	UVV	Wed, Mar 28, 2018	46.50	47.90	46.50	47.70
6508	NYSE	UVV	Tue, Mar 27, 2018	46.55	47.25	46.10	46.45
6507	NYSE	UVV	Mon, Mar 26, 2018	47.00	47.05	46.25	46.60
6506	NYSE	UVV	Fri, Mar 23, 2018	47.25	47.80	46.40	46.65
6505	NYSE	UVV	Thu, Mar 22, 2018	46.90	48.00	46.35	47.10
6504	NYSE	UVV	Wed, Mar 21, 2018	47.40	47.95	46.90	47.00
6503	NYSE	UVV	Tue, Mar 20, 2018	47.95	48.45	46.95	47.45
6502	NYSE	UVV	Mon, Mar 19, 2018	47.90	48.00	46.75	47.80
6501	NYSE	UVV	Fri, Mar 16, 2018	49.25	49.25	47.90	48.00
6500	NYSE	UVV	Thu, Mar 15, 2018	50.20	50.80	48.95	49.35
6499	NYSE	UVV	Wed, Mar 14, 2018	51.00	51.25	49.93	50.10
6498	NYSE	UVV	Tue, Mar 13, 2018	50.80	51.05	49.95	50.65
6497	NYSE	UVV	Mon, Mar 12, 2018	50.90	51.25	50.30	50.60
6496	NYSE	UVV	Fri, Mar 9, 2018	50.65	50.85	50.33	50.75
6495	NYSE	UVV	Thu, Mar 8, 2018	50.15	50.80	49.63	50.40
6494	NYSE	UVV	Wed, Mar 7, 2018	50.90	51.25	50.00	50.05
6493	NYSE	UVV	Tue, Mar 6, 2018	49.60	51.10	49.25	51.00
6492	NYSE	UVV	Mon, Mar 5, 2018	49.05	49.65	48.80	49.30
6491	NYSE	UVV	Fri, Mar 2, 2018	48.30	49.30	48.30	49.20
6490	NYSE	UVV	Thu, Mar 1, 2018	49.00	49.40	48.30	48.50
6489	NYSE	UVV	Wed, Feb 28, 2018	50.25	50.40	48.90	49.15
6488	NYSE	UVV	Tue, Feb 27, 2018	50.85	51.40	49.80	50.25
6487	NYSE	UVV	Mon, Feb 26, 2018	50.60	51.00	50.30	50.95
6486	NYSE	UVV	Fri, Feb 23, 2018	49.65	50.70	49.15	50.60
6485	NYSE	UVV	Thu, Feb 22, 2018	49.55	50.55	49.10	49.45
6484	NYSE	UVV	Wed, Feb 21, 2018	49.65	50.45	49.40	49.60
6483	NYSE	UVV	Tue, Feb 20, 2018	50.35	50.35	48.85	49.50
6482	NYSE	UVV	Fri, Feb 16, 2018	49.95	50.75	49.95	50.55
6481	NYSE	UVV	Thu, Feb 15, 2018	50.20	50.35	49.90	50.10
6480	NYSE	UVV	Wed, Feb 14, 2018	49.85	50.45	49.50	50.05
6479	NYSE	UVV	Tue, Feb 13, 2018	49.95	50.80	49.50	49.95
6478	NYSE	UVV	Mon, Feb 12, 2018	50.60	50.65	49.40	50.05
6477	NYSE	UVV	Fri, Feb 9, 2018	50.20	50.95	50.10	50.60
6476	NYSE	UVV	Thu, Feb 8, 2018	47.15	50.10	46.90	49.40
6475	NYSE	UVV	Wed, Feb 7, 2018	46.00	47.40	46.00	46.90
6474	NYSE	UVV	Tue, Feb 6, 2018	46.15	46.90	45.95	46.45
6473	NYSE	UVV	Mon, Feb 5, 2018	47.40	47.75	46.30	46.35
6472	NYSE	UVV	Fri, Feb 2, 2018	47.95	48.65	47.65	47.65
6471	NYSE	UVV	Thu, Feb 1, 2018	48.00	48.45	47.75	48.05
6470	NYSE	UVV	Wed, Jan 31, 2018	48.50	48.75	47.60	48.00
6469	NYSE	UVV	Tue, Jan 30, 2018	47.90	48.71	47.75	48.35
6468	NYSE	UVV	Mon, Jan 29, 2018	49.45	49.78	47.90	48.10
6467	NYSE	UVV	Fri, Jan 26, 2018	50.35	50.35	49.10	49.40
6466	NYSE	UVV	Thu, Jan 25, 2018	50.55	50.85	49.40	50.10
6465	NYSE	UVV	Wed, Jan 24, 2018	51.55	51.95	50.20	50.35
6464	NYSE	UVV	Tue, Jan 23, 2018	51.15	51.90	50.75	51.35
6463	NYSE	UVV	Mon, Jan 22, 2018	50.70	51.20	50.50	51.00
6462	NYSE	UVV	Fri, Jan 19, 2018	49.20	50.75	49.20	50.75
6461	NYSE	UVV	Thu, Jan 18, 2018	50.35	50.40	49.10	49.20
6460	NYSE	UVV	Wed, Jan 17, 2018	50.45	51.15	50.45	50.50
6459	NYSE	UVV	Tue, Jan 16, 2018	52.05	52.20	49.90	50.15
6458	NYSE	UVV	Fri, Jan 12, 2018	52.45	52.60	51.50	51.65
6457	NYSE	UVV	Thu, Jan 11, 2018	52.30	53.15	52.00	52.25
6456	NYSE	UVV	Wed, Jan 10, 2018	51.30	52.45	51.10	52.00
6455	NYSE	UVV	Tue, Jan 9, 2018	52.05	52.43	50.80	51.25
6454	NYSE	UVV	Mon, Jan 8, 2018	52.00	53.05	51.30	51.95
6453	NYSE	UVV	Fri, Jan 5, 2018	51.60	53.12	51.60	52.10
6452	NYSE	UVV	Thu, Jan 4, 2018	52.65	52.65	51.50	51.60
6451	NYSE	UVV	Wed, Jan 3, 2018	52.80	53.85	52.40	52.55
6450	NYSE	UVV	Tue, Jan 2, 2018	52.60	53.05	51.50	52.80
6449	NYSE	UVV	Fri, Dec 29, 2017	52.60	53.60	52.45	52.50
6448	NYSE	UVV	Thu, Dec 28, 2017	52.50	52.80	52.15	52.45
6447	NYSE	UVV	Wed, Dec 27, 2017	52.70	53.60	52.45	52.50
6446	NYSE	UVV	Tue, Dec 26, 2017	52.85	53.45	52.60	52.70
6445	NYSE	UVV	Fri, Dec 22, 2017	53.80	53.90	52.80	52.90
6444	NYSE	UVV	Thu, Dec 21, 2017	53.60	54.30	53.55	53.55
6443	NYSE	UVV	Wed, Dec 20, 2017	53.30	53.60	52.40	53.50
6442	NYSE	UVV	Tue, Dec 19, 2017	54.10	54.80	53.20	53.30
6441	NYSE	UVV	Mon, Dec 18, 2017	53.65	54.75	53.20	53.90
6440	NYSE	UVV	Fri, Dec 15, 2017	53.40	54.30	53.10	53.30
6439	NYSE	UVV	Thu, Dec 14, 2017	54.30	55.42	53.20	53.45
6438	NYSE	UVV	Wed, Dec 13, 2017	54.30	54.70	53.35	54.25
6437	NYSE	UVV	Tue, Dec 12, 2017	54.35	55.15	53.98	54.25
6436	NYSE	UVV	Mon, Dec 11, 2017	54.35	55.05	54.30	54.55
6435	NYSE	UVV	Fri, Dec 8, 2017	54.30	54.35	53.25	54.25
6434	NYSE	UVV	Thu, Dec 7, 2017	55.60	55.60	53.80	54.40
6433	NYSE	UVV	Wed, Dec 6, 2017	55.75	56.00	55.30	54.40
6432	NYSE	UVV	Tue, Dec 5, 2017	55.20	56.25	54.68	55.80
6431	NYSE	UVV	Mon, Dec 4, 2017	53.55	55.60	53.55	55.30
6430	NYSE	UVV	Fri, Dec 1, 2017	53.25	53.85	52.45	53.25
6429	NYSE	UVV	Thu, Nov 30, 2017	54.35	54.35	53.05	53.35
6428	NYSE	UVV	Wed, Nov 29, 2017	53.75	54.80	53.75	54.20
6427	NYSE	UVV	Tue, Nov 28, 2017	53.70	54.05	52.75	53.80
6426	NYSE	UVV	Mon, Nov 27, 2017	52.80	53.90	52.50	53.70
6425	NYSE	UVV	Fri, Nov 24, 2017	53.55	53.85	52.10	52.70
6424	NYSE	UVV	Wed, Nov 22, 2017	52.65	53.40	52.10	53.40
6423	NYSE	UVV	Tue, Nov 21, 2017	52.60	52.93	52.05	52.45
6422	NYSE	UVV	Mon, Nov 20, 2017	53.00	53.10	52.05	52.25
6421	NYSE	UVV	Fri, Nov 17, 2017	53.45	54.28	52.95	53.05
6420	NYSE	UVV	Thu, Nov 16, 2017	55.25	55.25	53.65	53.80
6419	NYSE	UVV	Wed, Nov 15, 2017	56.25	56.25	54.85	54.95
6418	NYSE	UVV	Tue, Nov 14, 2017	56.50	57.20	56.35	56.80
6417	NYSE	UVV	Mon, Nov 13, 2017	56.60	57.10	55.75	56.80
6416	NYSE	UVV	Fri, Nov 10, 2017	54.85	56.70	54.55	56.70
6415	NYSE	UVV	Thu, Nov 9, 2017	54.75	55.15	54.50	55.00
6414	NYSE	UVV	Wed, Nov 8, 2017	58.65	58.65	52.35	54.80
6413	NYSE	UVV	Tue, Nov 7, 2017	57.75	59.50	57.75	59.30
6412	NYSE	UVV	Mon, Nov 6, 2017	58.45	58.70	57.50	57.90
6411	NYSE	UVV	Fri, Nov 3, 2017	58.85	58.93	58.10	58.45
6410	NYSE	UVV	Thu, Nov 2, 2017	57.45	59.05	57.01	58.95
6409	NYSE	UVV	Wed, Nov 1, 2017	57.50	57.65	57.00	57.40
6408	NYSE	UVV	Tue, Oct 31, 2017	57.30	57.75	57.25	57.35
6407	NYSE	UVV	Mon, Oct 30, 2017	57.00	57.30	56.80	57.15
6406	NYSE	UVV	Fri, Oct 27, 2017	57.40	58.10	56.75	57.15
6405	NYSE	UVV	Thu, Oct 26, 2017	57.15	57.70	57.15	57.40
6404	NYSE	UVV	Wed, Oct 25, 2017	57.00	57.15	56.75	57.00
6403	NYSE	UVV	Tue, Oct 24, 2017	57.00	57.20	56.80	57.05
6402	NYSE	UVV	Mon, Oct 23, 2017	56.90	57.65	56.80	56.90
6401	NYSE	UVV	Fri, Oct 20, 2017	57.15	57.15	56.60	56.85
6400	NYSE	UVV	Thu, Oct 19, 2017	57.35	57.35	56.60	57.15
6399	NYSE	UVV	Wed, Oct 18, 2017	58.05	58.50	57.95	57.95
6398	NYSE	UVV	Tue, Oct 17, 2017	58.75	59.05	58.00	58.35
6397	NYSE	UVV	Mon, Oct 16, 2017	58.95	59.15	58.15	58.70
6396	NYSE	UVV	Fri, Oct 13, 2017	60.00	60.45	58.80	58.85
6395	NYSE	UVV	Thu, Oct 12, 2017	57.05	59.75	56.95	59.65
6394	NYSE	UVV	Wed, Oct 11, 2017	57.25	57.50	56.50	57.20
6393	NYSE	UVV	Tue, Oct 10, 2017	56.55	57.65	56.13	57.55
6392	NYSE	UVV	Mon, Oct 9, 2017	55.80	56.95	55.75	56.35
6391	NYSE	UVV	Fri, Oct 6, 2017	56.70	56.70	55.45	55.80
6390	NYSE	UVV	Thu, Oct 5, 2017	57.00	57.60	56.80	56.66
6389	NYSE	UVV	Wed, Oct 4, 2017	57.55	57.90	56.60	57.15
6388	NYSE	UVV	Tue, Oct 3, 2017	57.85	58.25	57.10	57.45
6387	NYSE	UVV	Mon, Oct 2, 2017	57.25	58.20	57.08	58.00
6386	NYSE	UVV	Fri, Sep 29, 2017	57.80	57.80	57.10	57.30
6385	NYSE	UVV	Thu, Sep 28, 2017	58.00	58.35	57.40	57.45
6384	NYSE	UVV	Wed, Sep 27, 2017	57.40	58.30	56.90	58.25
6383	NYSE	UVV	Tue, Sep 26, 2017	57.95	58.50	57.25	57.30
6382	NYSE	UVV	Mon, Sep 25, 2017	56.50	58.05	56.15	58.05
6381	NYSE	UVV	Fri, Sep 22, 2017	57.25	57.50	56.25	56.30
6380	NYSE	UVV	Thu, Sep 21, 2017	57.50	57.95	56.90	57.10
6379	NYSE	UVV	Wed, Sep 20, 2017	57.75	58.25	57.20	57.55
6378	NYSE	UVV	Tue, Sep 19, 2017	57.90	57.96	57.20	57.80
6377	NYSE	UVV	Mon, Sep 18, 2017	57.70	58.35	57.65	57.90
6376	NYSE	UVV	Fri, Sep 15, 2017	57.90	58.00	57.45	57.80
6375	NYSE	UVV	Thu, Sep 14, 2017	58.00	58.30	57.65	57.80
6374	NYSE	UVV	Wed, Sep 13, 2017	56.95	58.15	56.95	58.10
6373	NYSE	UVV	Tue, Sep 12, 2017	57.50	57.75	56.65	57.10
6372	NYSE	UVV	Mon, Sep 11, 2017	56.40	57.55	56.40	57.55
6371	NYSE	UVV	Fri, Sep 8, 2017	56.90	57.10	56.00	56.15
6370	NYSE	UVV	Thu, Sep 7, 2017	57.05	57.50	56.50	57.05
6369	NYSE	UVV	Wed, Sep 6, 2017	57.05	57.45	56.65	56.95
6368	NYSE	UVV	Tue, Sep 5, 2017	56.95	57.30	56.60	56.85
6367	NYSE	UVV	Fri, Sep 1, 2017	57.35	57.35	56.65	57.05
6366	NYSE	UVV	Thu, Aug 31, 2017	56.90	57.70	56.70	57.20
6365	NYSE	UVV	Wed, Aug 30, 2017	56.75	57.25	56.53	56.80
6364	NYSE	UVV	Tue, Aug 29, 2017	56.35	57.00	56.30	56.80
6363	NYSE	UVV	Mon, Aug 28, 2017	57.05	57.35	56.40	56.50
6362	NYSE	UVV	Fri, Aug 25, 2017	57.20	57.48	56.70	57.05
6361	NYSE	UVV	Thu, Aug 24, 2017	57.00	57.10	56.30	57.00
6360	NYSE	UVV	Wed, Aug 23, 2017	57.05	57.40	56.65	56.95
6359	NYSE	UVV	Tue, Aug 22, 2017	58.50	59.10	57.00	57.15
6358	NYSE	UVV	Mon, Aug 21, 2017	57.60	58.60	57.40	58.45
6357	NYSE	UVV	Fri, Aug 18, 2017	56.55	57.80	56.55	57.55
6356	NYSE	UVV	Thu, Aug 17, 2017	57.90	58.20	56.70	56.85
6355	NYSE	UVV	Wed, Aug 16, 2017	58.10	58.60	57.70	58.00
6354	NYSE	UVV	Tue, Aug 15, 2017	58.00	58.50	57.50	58.15
6353	NYSE	UVV	Mon, Aug 14, 2017	57.25	58.30	57.25	58.10
6352	NYSE	UVV	Fri, Aug 11, 2017	56.35	57.45	55.00	57.05
6351	NYSE	UVV	Thu, Aug 10, 2017	56.00	57.80	56.00	56.80
6350	NYSE	UVV	Wed, Aug 9, 2017	56.50	56.65	55.85	56.00
6349	NYSE	UVV	Tue, Aug 8, 2017	57.70	57.75	55.95	56.60
6348	NYSE	UVV	Mon, Aug 7, 2017	59.90	60.07	57.70	57.90
6347	NYSE	UVV	Fri, Aug 4, 2017	62.10	62.55	59.10	59.95
6346	NYSE	UVV	Thu, Aug 3, 2017	62.35	62.90	61.90	62.25
6345	NYSE	UVV	Wed, Aug 2, 2017	64.20	64.27	61.40	62.35
6344	NYSE	UVV	Tue, Aug 1, 2017	64.30	64.60	63.15	64.30
6343	NYSE	UVV	Mon, Jul 31, 2017	63.80	64.75	62.70	63.95
6342	NYSE	UVV	Fri, Jul 28, 2017	64.50	64.90	61.15	64.00
6341	NYSE	UVV	Thu, Jul 27, 2017	64.50	64.95	63.75	64.60
6340	NYSE	UVV	Wed, Jul 26, 2017	64.45	65.03	64.25	64.50
6339	NYSE	UVV	Tue, Jul 25, 2017	64.20	64.75	64.10	64.35
6338	NYSE	UVV	Mon, Jul 24, 2017	64.25	64.80	63.70	64.20
6337	NYSE	UVV	Fri, Jul 21, 2017	65.55	65.70	64.20	64.25
6336	NYSE	UVV	Thu, Jul 20, 2017	65.45	65.90	64.90	65.10
6335	NYSE	UVV	Wed, Jul 19, 2017	64.30	65.50	64.05	65.50
6334	NYSE	UVV	Tue, Jul 18, 2017	64.45	64.55	63.58	63.95
6333	NYSE	UVV	Mon, Jul 17, 2017	64.15	65.20	64.05	64.70
6332	NYSE	UVV	Fri, Jul 14, 2017	63.90	64.38	63.70	64.05
6331	NYSE	UVV	Thu, Jul 13, 2017	64.75	64.75	63.50	63.65
6330	NYSE	UVV	Wed, Jul 12, 2017	64.00	65.20	63.95	64.70
6329	NYSE	UVV	Tue, Jul 11, 2017	62.85	64.05	62.78	63.90
6328	NYSE	UVV	Mon, Jul 10, 2017	63.45	63.45	62.85	62.90
6327	NYSE	UVV	Fri, Jul 7, 2017	62.80	63.55	62.75	63.50
6326	NYSE	UVV	Thu, Jul 6, 2017	63.25	63.50	62.20	62.85
6325	NYSE	UVV	Wed, Jul 5, 2017	64.30	64.75	63.50	63.46
6324	NYSE	UVV	Mon, Jul 3, 2017	64.65	64.95	63.75	64.30
6323	NYSE	UVV	Fri, Jun 30, 2017	63.65	65.35	63.65	64.70
6322	NYSE	UVV	Thu, Jun 29, 2017	64.85	64.85	63.15	63.75
6321	NYSE	UVV	Wed, Jun 28, 2017	65.30	65.80	64.95	65.05
6320	NYSE	UVV	Tue, Jun 27, 2017	65.05	65.60	64.95	65.00
6319	NYSE	UVV	Mon, Jun 26, 2017	65.10	65.70	64.95	65.05
6318	NYSE	UVV	Fri, Jun 23, 2017	65.00	65.85	65.00	65.10
6317	NYSE	UVV	Thu, Jun 22, 2017	65.40	65.50	64.95	65.00
6316	NYSE	UVV	Wed, Jun 21, 2017	66.05	66.20	65.20	65.30
6315	NYSE	UVV	Tue, Jun 20, 2017	66.80	66.80	65.95	66.05
6314	NYSE	UVV	Mon, Jun 19, 2017	66.60	67.08	66.10	66.85
6313	NYSE	UVV	Fri, Jun 16, 2017	66.35	66.85	65.50	66.35
6312	NYSE	UVV	Thu, Jun 15, 2017	65.75	67.60	65.75	67.00
6311	NYSE	UVV	Wed, Jun 14, 2017	66.20	66.55	65.54	66.35
6310	NYSE	UVV	Tue, Jun 13, 2017	65.90	66.55	65.35	66.15
6309	NYSE	UVV	Mon, Jun 12, 2017	66.80	67.60	65.65	65.85
6308	NYSE	UVV	Fri, Jun 9, 2017	67.60	67.60	66.68	66.90
6307	NYSE	UVV	Thu, Jun 8, 2017	67.40	68.25	66.80	67.55
6306	NYSE	UVV	Wed, Jun 7, 2017	66.80	67.55	66.80	67.35
6305	NYSE	UVV	Tue, Jun 6, 2017	67.00	67.20	66.40	66.90
6304	NYSE	UVV	Mon, Jun 5, 2017	67.70	68.00	67.00	67.00
6303	NYSE	UVV	Fri, Jun 2, 2017	67.05	68.68	67.05	67.85
6302	NYSE	UVV	Thu, Jun 1, 2017	66.35	67.15	66.00	66.90
6301	NYSE	UVV	Wed, May 31, 2017	66.05	66.55	65.55	66.40
6300	NYSE	UVV	Tue, May 30, 2017	65.40	66.10	65.10	66.05
6299	NYSE	UVV	Fri, May 26, 2017	65.25	65.83	64.80	65.70
6298	NYSE	UVV	Thu, May 25, 2017	66.50	66.85	65.10	65.55
6297	NYSE	UVV	Wed, May 24, 2017	68.20	68.55	64.10	66.25
6296	NYSE	UVV	Tue, May 23, 2017	69.80	69.90	68.50	68.85
6295	NYSE	UVV	Mon, May 22, 2017	69.60	70.20	68.55	69.50
6294	NYSE	UVV	Fri, May 19, 2017	69.45	70.17	68.80	69.45
6293	NYSE	UVV	Thu, May 18, 2017	69.55	70.00	69.15	69.40
6292	NYSE	UVV	Wed, May 17, 2017	71.20	72.05	69.05	69.80
6291	NYSE	UVV	Tue, May 16, 2017	72.70	73.40	71.20	71.75
6290	NYSE	UVV	Mon, May 15, 2017	71.55	72.75	71.55	72.55
6289	NYSE	UVV	Fri, May 12, 2017	71.25	71.55	70.35	71.40
6288	NYSE	UVV	Thu, May 11, 2017	71.60	72.05	71.20	71.25
6287	NYSE	UVV	Wed, May 10, 2017	71.65	72.00	70.90	71.85
6286	NYSE	UVV	Tue, May 9, 2017	72.90	73.10	71.45	71.65
6285	NYSE	UVV	Mon, May 8, 2017	72.75	73.45	72.70	72.80
6284	NYSE	UVV	Fri, May 5, 2017	71.75	72.80	71.65	72.80
6283	NYSE	UVV	Thu, May 4, 2017	71.15	71.65	71.15	71.45
6282	NYSE	UVV	Wed, May 3, 2017	71.90	71.93	70.83	71.10
6281	NYSE	UVV	Tue, May 2, 2017	72.45	72.95	72.15	72.25
6280	NYSE	UVV	Mon, May 1, 2017	73.75	73.75	72.28	72.50
6279	NYSE	UVV	Fri, Apr 28, 2017	74.95	75.05	73.40	73.45
6278	NYSE	UVV	Thu, Apr 27, 2017	75.05	75.35	74.85	74.85
6277	NYSE	UVV	Wed, Apr 26, 2017	75.40	75.65	74.85	74.90
6276	NYSE	UVV	Tue, Apr 25, 2017	74.80	75.70	74.60	75.60
6275	NYSE	UVV	Mon, Apr 24, 2017	74.40	75.00	74.08	74.65
6274	NYSE	UVV	Fri, Apr 21, 2017	74.00	74.10	73.15	73.70
6273	NYSE	UVV	Thu, Apr 20, 2017	73.90	74.30	73.55	74.25
6272	NYSE	UVV	Wed, Apr 19, 2017	74.05	74.30	73.15	73.70
6271	NYSE	UVV	Tue, Apr 18, 2017	72.45	74.05	72.35	74.00
6270	NYSE	UVV	Mon, Apr 17, 2017	71.05	72.60	71.00	72.60
6269	NYSE	UVV	Thu, Apr 13, 2017	71.40	71.40	70.45	70.95
6268	NYSE	UVV	Wed, Apr 12, 2017	71.20	71.40	70.55	71.40
6267	NYSE	UVV	Tue, Apr 11, 2017	70.25	71.30	69.95	71.25
6266	NYSE	UVV	Mon, Apr 10, 2017	70.25	70.75	70.00	70.25
6265	NYSE	UVV	Fri, Apr 7, 2017	69.95	70.60	69.65	70.05
6264	NYSE	UVV	Thu, Apr 6, 2017	69.55	70.20	69.25	70.15
6263	NYSE	UVV	Wed, Apr 5, 2017	71.10	71.10	70.00	69.61
6262	NYSE	UVV	Tue, Apr 4, 2017	70.30	71.08	70.20	71.00
6261	NYSE	UVV	Mon, Apr 3, 2017	70.80	70.90	69.33	70.30
6260	NYSE	UVV	Fri, Mar 31, 2017	70.70	71.35	70.55	70.75
6259	NYSE	UVV	Thu, Mar 30, 2017	71.70	71.80	70.55	70.85
6258	NYSE	UVV	Wed, Mar 29, 2017	70.55	71.65	70.50	71.55
6257	NYSE	UVV	Tue, Mar 28, 2017	70.40	70.75	70.15	70.60
6256	NYSE	UVV	Mon, Mar 27, 2017	68.95	70.65	68.95	70.60
6255	NYSE	UVV	Fri, Mar 24, 2017	70.45	70.80	69.00	69.25
6254	NYSE	UVV	Thu, Mar 23, 2017	69.10	70.30	69.05	70.25
6253	NYSE	UVV	Wed, Mar 22, 2017	68.90	69.35	68.30	69.25
6252	NYSE	UVV	Tue, Mar 21, 2017	70.00	70.00	68.65	68.75
6251	NYSE	UVV	Mon, Mar 20, 2017	70.05	70.45	68.75	69.95
6250	NYSE	UVV	Fri, Mar 17, 2017	68.45	70.00	67.95	69.95
6249	NYSE	UVV	Thu, Mar 16, 2017	68.30	68.40	66.35	68.00
6248	NYSE	UVV	Wed, Mar 15, 2017	67.10	68.70	66.90	68.30
6247	NYSE	UVV	Tue, Mar 14, 2017	67.20	67.25	66.35	66.90
6246	NYSE	UVV	Mon, Mar 13, 2017	67.30	67.95	66.95	67.30
6245	NYSE	UVV	Fri, Mar 10, 2017	67.50	67.65	66.95	67.45
6244	NYSE	UVV	Thu, Mar 9, 2017	66.70	67.55	66.65	67.00
6243	NYSE	UVV	Wed, Mar 8, 2017	66.65	67.15	66.45	66.85
6242	NYSE	UVV	Tue, Mar 7, 2017	66.20	66.95	65.90	66.40
6241	NYSE	UVV	Mon, Mar 6, 2017	67.35	67.40	66.10	66.25
6240	NYSE	UVV	Fri, Mar 3, 2017	66.90	67.45	66.65	67.45
6239	NYSE	UVV	Thu, Mar 2, 2017	68.65	68.65	66.93	67.10
6238	NYSE	UVV	Wed, Mar 1, 2017	68.35	69.20	67.75	68.80
6237	NYSE	UVV	Tue, Feb 28, 2017	69.65	69.70	67.65	67.70
6236	NYSE	UVV	Mon, Feb 27, 2017	69.35	69.90	68.85	69.75
6235	NYSE	UVV	Fri, Feb 24, 2017	68.65	69.20	68.00	69.15
6234	NYSE	UVV	Thu, Feb 23, 2017	68.90	69.25	68.30	68.80
6233	NYSE	UVV	Wed, Feb 22, 2017	68.85	69.25	68.50	68.80
6232	NYSE	UVV	Tue, Feb 21, 2017	67.65	69.45	67.15	68.70
6231	NYSE	UVV	Fri, Feb 17, 2017	69.10	69.20	66.90	67.50
6230	NYSE	UVV	Thu, Feb 16, 2017	70.45	70.63	68.55	69.35
6229	NYSE	UVV	Wed, Feb 15, 2017	70.50	70.85	69.65	70.45
6228	NYSE	UVV	Tue, Feb 14, 2017	71.35	72.10	70.75	70.95
6227	NYSE	UVV	Mon, Feb 13, 2017	75.20	75.70	71.85	71.95
6226	NYSE	UVV	Fri, Feb 10, 2017	77.25	77.30	74.50	75.10
6225	NYSE	UVV	Thu, Feb 9, 2017	81.30	82.75	77.75	77.85
6224	NYSE	UVV	Wed, Feb 8, 2017	73.20	83.35	73.20	81.35
6223	NYSE	UVV	Tue, Feb 7, 2017	70.25	70.90	69.70	70.45
6222	NYSE	UVV	Mon, Feb 6, 2017	69.85	71.35	69.85	70.40
6221	NYSE	UVV	Fri, Feb 3, 2017	69.25	70.45	69.00	70.20
6220	NYSE	UVV	Thu, Feb 2, 2017	69.00	69.80	68.45	69.05
6219	NYSE	UVV	Wed, Feb 1, 2017	68.00	69.45	67.35	68.80
6218	NYSE	UVV	Tue, Jan 31, 2017	72.65	73.05	68.00	68.00
6217	NYSE	UVV	Mon, Jan 30, 2017	73.95	74.00	71.95	73.15
6216	NYSE	UVV	Fri, Jan 27, 2017	75.05	75.45	73.90	74.05
6215	NYSE	UVV	Thu, Jan 26, 2017	77.20	77.55	74.20	75.00
6214	NYSE	UVV	Wed, Jan 25, 2017	76.85	77.85	76.70	77.05
6213	NYSE	UVV	Tue, Jan 24, 2017	75.75	77.20	75.75	76.90
6212	NYSE	UVV	Mon, Jan 23, 2017	74.95	75.65	74.55	75.45
6211	NYSE	UVV	Fri, Jan 20, 2017	74.15	75.00	73.70	75.00
6210	NYSE	UVV	Thu, Jan 19, 2017	72.50	74.10	72.40	73.70
6209	NYSE	UVV	Wed, Jan 18, 2017	69.25	72.15	69.20	72.15
6208	NYSE	UVV	Tue, Jan 17, 2017	67.15	70.20	67.00	69.50
6207	NYSE	UVV	Fri, Jan 13, 2017	66.55	66.90	65.90	66.70
6206	NYSE	UVV	Thu, Jan 12, 2017	65.85	66.25	64.70	66.20
6205	NYSE	UVV	Wed, Jan 11, 2017	65.90	66.20	65.50	66.05
6204	NYSE	UVV	Tue, Jan 10, 2017	65.10	65.90	64.60	65.90
6203	NYSE	UVV	Mon, Jan 9, 2017	64.40	66.70	64.25	65.05
6202	NYSE	UVV	Fri, Jan 6, 2017	63.85	64.85	63.40	64.10
6201	NYSE	UVV	Thu, Jan 5, 2017	63.85	64.30	63.54	63.85
6200	NYSE	UVV	Wed, Jan 4, 2017	63.93	64.55	63.75	63.86
6199	NYSE	UVV	Tue, Jan 3, 2017	64.00	64.15	63.30	63.70
6198	NYSE	UVV	Fri, Dec 30, 2016	63.40	64.00	62.75	63.75
6197	NYSE	UVV	Thu, Dec 29, 2016	62.75	63.20	62.70	63.15
6196	NYSE	UVV	Wed, Dec 28, 2016	62.90	63.00	62.10	62.65
6195	NYSE	UVV	Tue, Dec 27, 2016	62.95	63.15	62.55	63.05
6194	NYSE	UVV	Fri, Dec 23, 2016	62.40	62.95	61.95	62.95
6193	NYSE	UVV	Thu, Dec 22, 2016	63.00	63.05	62.15	62.45
6192	NYSE	UVV	Wed, Dec 21, 2016	63.70	64.00	62.85	62.95
6191	NYSE	UVV	Tue, Dec 20, 2016	63.45	64.20	62.75	63.70
6190	NYSE	UVV	Mon, Dec 19, 2016	62.60	63.55	62.40	63.40
6189	NYSE	UVV	Fri, Dec 16, 2016	61.90	62.85	61.75	62.65
6188	NYSE	UVV	Thu, Dec 15, 2016	60.45	61.65	60.21	61.65
6187	NYSE	UVV	Wed, Dec 14, 2016	61.60	61.90	60.45	60.70
6186	NYSE	UVV	Tue, Dec 13, 2016	60.95	61.55	60.35	61.40
6185	NYSE	UVV	Mon, Dec 12, 2016	60.75	61.60	60.05	60.65
6184	NYSE	UVV	Fri, Dec 9, 2016	60.50	60.90	60.10	60.90
6183	NYSE	UVV	Thu, Dec 8, 2016	59.50	60.55	59.20	60.50
6182	NYSE	UVV	Wed, Dec 7, 2016	58.15	59.75	58.05	59.50
6181	NYSE	UVV	Tue, Dec 6, 2016	56.40	58.05	56.29	58.05
6180	NYSE	UVV	Mon, Dec 5, 2016	56.05	56.55	55.70	56.20
6179	NYSE	UVV	Fri, Dec 2, 2016	55.00	56.00	54.85	55.85
6178	NYSE	UVV	Thu, Dec 1, 2016	54.70	55.25	54.65	54.85
6177	NYSE	UVV	Wed, Nov 30, 2016	55.20	55.55	54.75	55.05
6176	NYSE	UVV	Tue, Nov 29, 2016	54.65	55.40	54.65	55.20
6175	NYSE	UVV	Mon, Nov 28, 2016	54.55	55.10	54.00	54.75
6174	NYSE	UVV	Fri, Nov 25, 2016	54.80	55.10	54.25	54.45
6173	NYSE	UVV	Wed, Nov 23, 2016	54.60	54.75	54.30	54.65
6172	NYSE	UVV	Tue, Nov 22, 2016	54.95	55.35	54.35	54.60
6171	NYSE	UVV	Mon, Nov 21, 2016	54.80	55.05	54.30	54.65
6170	NYSE	UVV	Fri, Nov 18, 2016	54.80	55.00	54.25	54.35
6169	NYSE	UVV	Thu, Nov 17, 2016	55.00	55.35	54.50	54.60
6168	NYSE	UVV	Wed, Nov 16, 2016	54.25	54.85	54.15	54.75
6167	NYSE	UVV	Tue, Nov 15, 2016	54.80	55.05	53.75	54.25
6166	NYSE	UVV	Mon, Nov 14, 2016	55.00	55.50	54.55	54.70
6165	NYSE	UVV	Fri, Nov 11, 2016	53.85	55.50	53.30	54.55
6164	NYSE	UVV	Thu, Nov 10, 2016	57.80	57.90	53.90	54.00
6163	NYSE	UVV	Wed, Nov 9, 2016	54.40	58.50	54.40	57.25
6162	NYSE	UVV	Tue, Nov 8, 2016	54.50	55.25	54.40	54.85
6161	NYSE	UVV	Mon, Nov 7, 2016	54.10	54.80	54.00	54.60
6160	NYSE	UVV	Fri, Nov 4, 2016	53.70	54.05	53.35	53.35
6159	NYSE	UVV	Thu, Nov 3, 2016	54.00	54.30	53.70	53.85
6158	NYSE	UVV	Wed, Nov 2, 2016	54.05	54.30	53.58	53.75
6157	NYSE	UVV	Tue, Nov 1, 2016	54.30	54.60	53.40	53.95
6156	NYSE	UVV	Mon, Oct 31, 2016	53.60	54.20	53.35	54.20
6155	NYSE	UVV	Fri, Oct 28, 2016	53.05	53.65	53.05	53.45
6154	NYSE	UVV	Thu, Oct 27, 2016	53.65	54.00	52.40	53.15
6153	NYSE	UVV	Wed, Oct 26, 2016	54.50	54.85	53.25	53.55
6152	NYSE	UVV	Tue, Oct 25, 2016	55.70	56.50	54.35	54.85
6151	NYSE	UVV	Mon, Oct 24, 2016	55.95	56.75	55.55	56.20
6150	NYSE	UVV	Fri, Oct 21, 2016	55.40	56.00	55.40	55.65
6149	NYSE	UVV	Thu, Oct 20, 2016	55.60	55.95	55.20	55.45
6148	NYSE	UVV	Wed, Oct 19, 2016	55.85	56.40	55.30	55.80
6147	NYSE	UVV	Tue, Oct 18, 2016	55.90	55.95	55.40	55.55
6146	NYSE	UVV	Mon, Oct 17, 2016	55.40	55.85	55.35	55.50
6145	NYSE	UVV	Fri, Oct 14, 2016	56.45	56.45	55.40	55.65
6144	NYSE	UVV	Thu, Oct 13, 2016	56.50	56.55	55.90	55.95
6143	NYSE	UVV	Wed, Oct 12, 2016	56.15	57.05	55.85	56.65
6142	NYSE	UVV	Tue, Oct 11, 2016	56.60	56.65	55.60	56.15
6141	NYSE	UVV	Mon, Oct 10, 2016	56.35	57.00	56.20	56.45
6140	NYSE	UVV	Fri, Oct 7, 2016	57.00	57.00	55.62	55.92
6139	NYSE	UVV	Thu, Oct 6, 2016	56.67	57.11	56.33	56.96
6138	NYSE	UVV	Wed, Oct 5, 2016	57.64	57.64	57.01	56.73
6137	NYSE	UVV	Tue, Oct 4, 2016	57.75	57.79	57.28	57.51
6136	NYSE	UVV	Mon, Oct 3, 2016	58.23	58.25	57.38	57.70
6135	NYSE	UVV	Fri, Sep 30, 2016	57.61	58.45	57.33	58.22
6134	NYSE	UVV	Thu, Sep 29, 2016	57.61	57.93	57.05	57.35
6133	NYSE	UVV	Wed, Sep 28, 2016	57.66	57.66	56.78	57.52
6132	NYSE	UVV	Tue, Sep 27, 2016	58.17	58.19	57.08	57.38
6131	NYSE	UVV	Mon, Sep 26, 2016	58.78	58.78	57.99	58.02
6130	NYSE	UVV	Fri, Sep 23, 2016	58.16	58.91	57.21	58.78
6129	NYSE	UVV	Thu, Sep 22, 2016	57.37	58.48	57.29	58.41
6128	NYSE	UVV	Wed, Sep 21, 2016	56.30	57.15	56.18	57.01
6127	NYSE	UVV	Tue, Sep 20, 2016	56.34	56.71	55.99	56.07
6126	NYSE	UVV	Mon, Sep 19, 2016	56.24	56.95	55.88	56.10
6125	NYSE	UVV	Fri, Sep 16, 2016	56.21	56.23	55.71	55.93
6124	NYSE	UVV	Thu, Sep 15, 2016	55.42	56.20	55.29	56.20
6123	NYSE	UVV	Wed, Sep 14, 2016	56.26	56.49	55.43	55.50
6122	NYSE	UVV	Tue, Sep 13, 2016	57.07	57.22	55.57	56.07
6121	NYSE	UVV	Mon, Sep 12, 2016	57.26	57.57	56.61	57.10
6120	NYSE	UVV	Fri, Sep 9, 2016	59.31	59.31	57.51	57.52
6119	NYSE	UVV	Thu, Sep 8, 2016	60.28	60.31	59.48	59.73
6118	NYSE	UVV	Wed, Sep 7, 2016	60.24	60.39	59.69	60.28
6117	NYSE	UVV	Tue, Sep 6, 2016	60.28	60.41	59.83	60.23
6116	NYSE	UVV	Fri, Sep 2, 2016	59.54	60.39	59.54	60.38
6115	NYSE	UVV	Thu, Sep 1, 2016	60.31	60.49	59.40	59.61
6114	NYSE	UVV	Wed, Aug 31, 2016	60.41	60.63	60.00	60.17
6113	NYSE	UVV	Tue, Aug 30, 2016	60.66	60.79	60.36	60.53
6112	NYSE	UVV	Mon, Aug 29, 2016	60.84	61.13	60.59	60.64
6111	NYSE	UVV	Fri, Aug 26, 2016	61.25	61.25	60.42	60.74
6110	NYSE	UVV	Thu, Aug 25, 2016	60.86	61.16	60.48	61.12
6109	NYSE	UVV	Wed, Aug 24, 2016	60.45	61.04	60.32	60.91
6108	NYSE	UVV	Tue, Aug 23, 2016	61.05	61.20	60.78	60.98
6107	NYSE	UVV	Mon, Aug 22, 2016	60.14	60.75	59.88	60.73
6106	NYSE	UVV	Fri, Aug 19, 2016	60.19	60.35	59.86	60.04
6105	NYSE	UVV	Thu, Aug 18, 2016	60.06	60.30	59.80	60.19
6104	NYSE	UVV	Wed, Aug 17, 2016	59.57	60.13	59.55	59.95
6103	NYSE	UVV	Tue, Aug 16, 2016	59.49	60.21	59.34	59.70
6102	NYSE	UVV	Mon, Aug 15, 2016	60.29	60.68	59.62	59.74
6101	NYSE	UVV	Fri, Aug 12, 2016	60.35	60.60	60.22	60.30
6100	NYSE	UVV	Thu, Aug 11, 2016	60.95	61.29	60.39	60.57
6099	NYSE	UVV	Wed, Aug 10, 2016	60.46	60.88	60.28	60.70
6098	NYSE	UVV	Tue, Aug 9, 2016	60.32	60.85	60.04	60.46
6097	NYSE	UVV	Mon, Aug 8, 2016	60.85	61.00	60.06	60.36
6096	NYSE	UVV	Fri, Aug 5, 2016	58.01	61.69	58.00	60.89
6095	NYSE	UVV	Thu, Aug 4, 2016	58.47	58.94	57.51	57.83
6094	NYSE	UVV	Wed, Aug 3, 2016	59.44	59.44	57.98	58.60
6093	NYSE	UVV	Tue, Aug 2, 2016	59.77	59.96	59.28	59.49
6092	NYSE	UVV	Mon, Aug 1, 2016	59.31	59.89	59.14	59.53
6091	NYSE	UVV	Fri, Jul 29, 2016	58.73	59.68	58.52	59.31
6090	NYSE	UVV	Thu, Jul 28, 2016	58.46	58.76	58.34	58.35
6089	NYSE	UVV	Wed, Jul 27, 2016	58.92	58.92	58.20	58.47
6088	NYSE	UVV	Tue, Jul 26, 2016	59.51	59.51	58.46	58.58
6087	NYSE	UVV	Mon, Jul 25, 2016	59.43	59.53	58.77	59.30
6086	NYSE	UVV	Fri, Jul 22, 2016	59.46	59.70	59.19	59.28
6085	NYSE	UVV	Thu, Jul 21, 2016	60.01	60.01	59.26	59.48
6084	NYSE	UVV	Wed, Jul 20, 2016	60.54	60.54	59.80	59.83
6083	NYSE	UVV	Tue, Jul 19, 2016	60.35	60.46	59.95	60.29
6082	NYSE	UVV	Mon, Jul 18, 2016	60.02	60.56	60.02	60.44
6081	NYSE	UVV	Fri, Jul 15, 2016	60.50	60.60	59.69	60.04
6080	NYSE	UVV	Thu, Jul 14, 2016	60.33	60.59	60.15	60.17
6079	NYSE	UVV	Wed, Jul 13, 2016	60.04	60.27	59.69	60.08
6078	NYSE	UVV	Tue, Jul 12, 2016	58.59	60.05	58.25	59.86
6077	NYSE	UVV	Mon, Jul 11, 2016	58.15	58.48	57.67	58.46
6076	NYSE	UVV	Fri, Jul 8, 2016	57.40	58.40	57.11	58.15
6075	NYSE	UVV	Thu, Jul 7, 2016	57.38	57.62	57.05	57.25
6074	NYSE	UVV	Wed, Jul 6, 2016	57.22	57.82	56.91	57.25
6073	NYSE	UVV	Tue, Jul 5, 2016	56.84	57.32	56.25	57.04
6072	NYSE	UVV	Fri, Jul 1, 2016	57.74	58.00	56.67	56.74
6071	NYSE	UVV	Thu, Jun 30, 2016	55.57	57.75	55.57	57.74
6070	NYSE	UVV	Wed, Jun 29, 2016	55.70	55.95	55.14	55.65
6069	NYSE	UVV	Tue, Jun 28, 2016	55.54	55.73	54.96	55.45
6068	NYSE	UVV	Mon, Jun 27, 2016	54.96	55.31	54.35	55.19
6067	NYSE	UVV	Fri, Jun 24, 2016	54.12	55.41	54.01	55.17
6066	NYSE	UVV	Thu, Jun 23, 2016	55.65	55.67	55.13	55.50
6065	NYSE	UVV	Wed, Jun 22, 2016	54.84	55.49	54.80	54.86
6064	NYSE	UVV	Tue, Jun 21, 2016	55.06	55.06	54.43	54.76
6063	NYSE	UVV	Mon, Jun 20, 2016	55.35	55.85	54.77	54.98
6062	NYSE	UVV	Fri, Jun 17, 2016	55.67	55.67	54.36	54.64
6061	NYSE	UVV	Thu, Jun 16, 2016	55.11	55.77	54.86	55.56
6060	NYSE	UVV	Wed, Jun 15, 2016	55.40	55.99	55.21	55.31
6059	NYSE	UVV	Tue, Jun 14, 2016	54.98	55.63	54.64	55.59
6058	NYSE	UVV	Mon, Jun 13, 2016	55.20	55.87	54.92	55.17
6057	NYSE	UVV	Fri, Jun 10, 2016	55.33	55.70	54.88	55.46
6056	NYSE	UVV	Thu, Jun 9, 2016	55.44	55.86	54.07	55.70
6055	NYSE	UVV	Wed, Jun 8, 2016	55.16	56.01	55.16	55.77
6054	NYSE	UVV	Tue, Jun 7, 2016	56.05	56.05	55.05	55.24
6053	NYSE	UVV	Mon, Jun 6, 2016	55.56	56.26	55.21	56.00
6052	NYSE	UVV	Fri, Jun 3, 2016	55.51	55.72	55.21	55.58
6051	NYSE	UVV	Thu, Jun 2, 2016	55.87	55.87	55.18	55.63
6050	NYSE	UVV	Wed, Jun 1, 2016	54.67	56.26	54.34	56.03
6049	NYSE	UVV	Tue, May 31, 2016	55.73	55.95	54.12	54.70
6048	NYSE	UVV	Fri, May 27, 2016	55.83	56.05	55.29	55.55
6047	NYSE	UVV	Thu, May 26, 2016	56.98	57.35	55.64	55.79
6046	NYSE	UVV	Wed, May 25, 2016	54.97	57.63	54.50	57.03
6045	NYSE	UVV	Tue, May 24, 2016	54.97	55.70	54.63	55.21
6044	NYSE	UVV	Mon, May 23, 2016	54.35	54.80	53.90	54.66
6043	NYSE	UVV	Fri, May 20, 2016	54.15	54.47	53.83	54.24
6042	NYSE	UVV	Thu, May 19, 2016	54.37	54.84	53.93	54.10
6041	NYSE	UVV	Wed, May 18, 2016	54.37	55.30	53.91	54.68
6040	NYSE	UVV	Tue, May 17, 2016	55.18	55.62	54.22	54.46
6039	NYSE	UVV	Mon, May 16, 2016	55.02	55.90	54.62	55.47
6038	NYSE	UVV	Fri, May 13, 2016	55.73	55.98	55.12	55.20
6037	NYSE	UVV	Thu, May 12, 2016	56.27	56.69	55.37	55.85
6036	NYSE	UVV	Wed, May 11, 2016	56.69	56.75	56.14	56.25
6035	NYSE	UVV	Tue, May 10, 2016	55.62	56.76	55.58	56.69
6034	NYSE	UVV	Mon, May 9, 2016	56.00	56.34	55.36	55.38
6033	NYSE	UVV	Fri, May 6, 2016	55.10	55.97	55.00	55.97
6032	NYSE	UVV	Thu, May 5, 2016	55.11	55.98	54.75	55.36
6031	NYSE	UVV	Wed, May 4, 2016	54.71	55.31	54.06	55.04
6030	NYSE	UVV	Tue, May 3, 2016	54.94	55.74	54.37	55.04
6029	NYSE	UVV	Mon, May 2, 2016	54.66	55.83	54.30	55.39
6028	NYSE	UVV	Fri, Apr 29, 2016	54.06	55.12	54.01	54.55
6027	NYSE	UVV	Thu, Apr 28, 2016	54.51	55.18	53.76	54.22
6026	NYSE	UVV	Wed, Apr 27, 2016	54.97	55.38	53.84	54.66
6025	NYSE	UVV	Tue, Apr 26, 2016	54.54	54.98	54.21	54.90
6024	NYSE	UVV	Mon, Apr 25, 2016	53.62	54.35	53.50	54.32
6023	NYSE	UVV	Fri, Apr 22, 2016	53.59	53.82	53.27	53.71
6022	NYSE	UVV	Thu, Apr 21, 2016	53.98	54.22	53.36	53.48
6021	NYSE	UVV	Wed, Apr 20, 2016	53.70	54.81	53.46	54.05
6020	NYSE	UVV	Tue, Apr 19, 2016	53.97	54.12	53.53	53.78
6019	NYSE	UVV	Mon, Apr 18, 2016	53.47	54.17	53.40	53.81
6018	NYSE	UVV	Fri, Apr 15, 2016	53.48	54.02	53.07	53.47
6017	NYSE	UVV	Thu, Apr 14, 2016	53.56	53.95	53.33	53.45
6016	NYSE	UVV	Wed, Apr 13, 2016	54.18	54.53	53.00	53.50
6015	NYSE	UVV	Tue, Apr 12, 2016	52.33	54.29	52.26	53.80
6014	NYSE	UVV	Mon, Apr 11, 2016	53.03	53.53	52.33	52.33
6013	NYSE	UVV	Fri, Apr 8, 2016	55.36	55.36	53.12	53.39
6012	NYSE	UVV	Thu, Apr 7, 2016	55.39	55.73	54.85	55.03
6011	NYSE	UVV	Wed, Apr 6, 2016	56.00	56.58	55.87	55.85
6010	NYSE	UVV	Tue, Apr 5, 2016	56.66	56.66	56.66	55.98
6009	NYSE	UVV	Mon, Apr 4, 2016	57.10	57.19	56.04	56.66
6008	NYSE	UVV	Fri, Apr 1, 2016	56.39	57.16	56.26	57.14
6007	NYSE	UVV	Thu, Mar 31, 2016	57.17	57.50	56.80	56.81
6006	NYSE	UVV	Wed, Mar 30, 2016	57.54	57.78	56.64	57.20
6005	NYSE	UVV	Tue, Mar 29, 2016	56.14	57.30	55.73	57.27
6004	NYSE	UVV	Mon, Mar 28, 2016	55.87	56.63	55.87	56.22
6003	NYSE	UVV	Thu, Mar 24, 2016	55.34	55.34	55.34	55.82
6002	NYSE	UVV	Wed, Mar 23, 2016	55.91	56.32	55.30	55.34
6001	NYSE	UVV	Tue, Mar 22, 2016	55.99	56.48	55.72	55.87
6000	NYSE	UVV	Mon, Mar 21, 2016	55.59	56.47	55.45	56.35
5999	NYSE	UVV	Fri, Mar 18, 2016	56.27	56.28	55.69	55.75
5998	NYSE	UVV	Thu, Mar 17, 2016	55.52	56.35	55.28	56.02
5997	NYSE	UVV	Wed, Mar 16, 2016	54.49	56.07	54.40	55.44
5996	NYSE	UVV	Tue, Mar 15, 2016	54.69	54.69	54.69	54.62
5995	NYSE	UVV	Mon, Mar 14, 2016	55.37	55.58	54.71	54.91
5994	NYSE	UVV	Fri, Mar 11, 2016	55.61	55.70	55.14	55.50
5993	NYSE	UVV	Thu, Mar 10, 2016	55.64	55.68	54.93	55.27
5992	NYSE	UVV	Wed, Mar 9, 2016	54.94	54.94	54.94	55.49
5991	NYSE	UVV	Tue, Mar 8, 2016	55.20	55.27	54.75	54.94
5990	NYSE	UVV	Mon, Mar 7, 2016	55.29	55.96	55.09	55.44
5989	NYSE	UVV	Fri, Mar 4, 2016	55.25	55.25	55.25	55.49
5988	NYSE	UVV	Thu, Mar 3, 2016	54.63	54.63	54.63	55.25
5987	NYSE	UVV	Wed, Mar 2, 2016	54.83	54.83	53.81	54.63
5986	NYSE	UVV	Tue, Mar 1, 2016	54.48	54.48	54.48	54.95
5985	NYSE	UVV	Mon, Feb 29, 2016	54.58	55.31	53.96	54.48
5984	NYSE	UVV	Fri, Feb 26, 2016	55.30	55.30	55.30	54.66
5983	NYSE	UVV	Thu, Feb 25, 2016	55.50	55.50	54.34	55.30
5982	NYSE	UVV	Wed, Feb 24, 2016	54.39	55.66	54.14	55.49
5981	NYSE	UVV	Tue, Feb 23, 2016	54.90	55.67	54.21	54.89
5980	NYSE	UVV	Mon, Feb 22, 2016	55.79	56.00	54.83	54.90
5979	NYSE	UVV	Fri, Feb 19, 2016	54.50	55.65	54.28	55.51
5978	NYSE	UVV	Thu, Feb 18, 2016	54.60	55.20	54.01	54.56
5977	NYSE	UVV	Wed, Feb 17, 2016	54.24	55.25	54.07	54.61
5976	NYSE	UVV	Tue, Feb 16, 2016	53.94	54.67	53.53	54.07
5975	NYSE	UVV	Fri, Feb 12, 2016	52.88	53.59	52.50	53.51
5974	NYSE	UVV	Thu, Feb 11, 2016	52.46	52.78	51.23	52.33
5973	NYSE	UVV	Wed, Feb 10, 2016	53.35	54.42	53.10	53.20
5972	NYSE	UVV	Tue, Feb 9, 2016	53.91	54.99	52.96	53.01
5971	NYSE	UVV	Mon, Feb 8, 2016	54.04	54.98	53.51	54.49
5970	NYSE	UVV	Fri, Feb 5, 2016	52.74	55.00	52.55	54.33
5969	NYSE	UVV	Thu, Feb 4, 2016	53.35	54.99	51.40	52.76
5968	NYSE	UVV	Wed, Feb 3, 2016	54.36	54.56	53.11	54.35
5967	NYSE	UVV	Tue, Feb 2, 2016	53.58	54.17	52.82	54.10
5966	NYSE	UVV	Mon, Feb 1, 2016	54.45	54.69	53.48	53.97
5965	NYSE	UVV	Fri, Jan 29, 2016	52.69	54.98	52.69	54.73
5964	NYSE	UVV	Thu, Jan 28, 2016	52.17	52.87	51.36	52.55
5963	NYSE	UVV	Wed, Jan 27, 2016	51.90	52.83	51.25	51.82
5962	NYSE	UVV	Tue, Jan 26, 2016	52.22	52.89	51.62	51.86
5961	NYSE	UVV	Mon, Jan 25, 2016	52.74	53.14	51.76	52.35
5960	NYSE	UVV	Fri, Jan 22, 2016	52.09	53.24	51.77	52.91
5959	NYSE	UVV	Thu, Jan 21, 2016	52.01	52.35	51.19	51.61
5958	NYSE	UVV	Wed, Jan 20, 2016	50.85	52.28	49.95	51.90
5957	NYSE	UVV	Tue, Jan 19, 2016	51.88	52.00	50.90	51.49
5956	NYSE	UVV	Fri, Jan 15, 2016	51.86	51.86	50.39	51.63
5955	NYSE	UVV	Thu, Jan 14, 2016	51.88	53.11	51.53	52.70
5954	NYSE	UVV	Wed, Jan 13, 2016	52.83	53.03	51.54	51.84
5953	NYSE	UVV	Tue, Jan 12, 2016	53.05	53.05	51.54	52.75
5952	NYSE	UVV	Mon, Jan 11, 2016	51.98	52.80	51.89	52.68
5951	NYSE	UVV	Fri, Jan 8, 2016	53.17	53.22	51.37	51.60
5950	NYSE	UVV	Thu, Jan 7, 2016	53.60	54.00	52.49	52.90
5949	NYSE	UVV	Wed, Jan 6, 2016	54.87	55.71	54.49	54.83
5948	NYSE	UVV	Tue, Jan 5, 2016	55.54	56.29	55.22	55.32
5947	NYSE	UVV	Mon, Jan 4, 2016	55.08	55.75	54.81	55.37
5946	NYSE	UVV	Thu, Dec 31, 2015	56.24	56.68	55.55	56.08
5945	NYSE	UVV	Wed, Dec 30, 2015	56.53	57.01	56.04	56.56
5944	NYSE	UVV	Tue, Dec 29, 2015	57.59	57.59	56.22	56.67
5943	NYSE	UVV	Mon, Dec 28, 2015	57.29	57.50	56.38	57.38
5942	NYSE	UVV	Thu, Dec 24, 2015	57.46	57.86	56.92	57.41
5941	NYSE	UVV	Wed, Dec 23, 2015	56.50	57.88	56.29	57.72
5940	NYSE	UVV	Tue, Dec 22, 2015	54.35	56.28	54.06	56.28
5939	NYSE	UVV	Mon, Dec 21, 2015	54.57	55.25	53.39	54.17
5938	NYSE	UVV	Fri, Dec 18, 2015	53.95	55.01	53.51	54.40
5937	NYSE	UVV	Thu, Dec 17, 2015	55.10	55.42	54.11	54.31
5936	NYSE	UVV	Wed, Dec 16, 2015	53.20	55.16	53.14	55.07
5935	NYSE	UVV	Tue, Dec 15, 2015	52.74	53.42	52.40	52.98
5934	NYSE	UVV	Mon, Dec 14, 2015	53.39	53.82	52.08	52.57
5933	NYSE	UVV	Fri, Dec 11, 2015	54.01	54.50	53.18	53.49
5932	NYSE	UVV	Thu, Dec 10, 2015	55.02	55.54	54.44	54.77
5931	NYSE	UVV	Wed, Dec 9, 2015	55.40	56.20	54.80	55.16
5930	NYSE	UVV	Tue, Dec 8, 2015	55.35	55.73	54.53	55.52
5929	NYSE	UVV	Mon, Dec 7, 2015	56.31	56.53	55.51	55.78
5928	NYSE	UVV	Fri, Dec 4, 2015	55.34	56.47	55.31	56.35
5927	NYSE	UVV	Thu, Dec 3, 2015	56.04	56.74	54.92	55.15
5926	NYSE	UVV	Wed, Dec 2, 2015	56.51	57.04	55.64	55.81
5925	NYSE	UVV	Tue, Dec 1, 2015	56.85	57.12	56.20	56.71
5924	NYSE	UVV	Mon, Nov 30, 2015	56.67	57.11	56.37	56.54
5923	NYSE	UVV	Fri, Nov 27, 2015	56.57	56.74	56.04	56.56
5922	NYSE	UVV	Wed, Nov 25, 2015	57.12	57.12	56.22	56.60
5921	NYSE	UVV	Tue, Nov 24, 2015	57.46	57.81	56.57	57.13
5920	NYSE	UVV	Mon, Nov 23, 2015	56.80	57.61	56.20	57.55
5919	NYSE	UVV	Fri, Nov 20, 2015	56.60	57.05	56.10	56.92
5918	NYSE	UVV	Thu, Nov 19, 2015	56.19	56.88	56.05	56.53
5917	NYSE	UVV	Wed, Nov 18, 2015	56.13	56.22	55.42	56.16
5916	NYSE	UVV	Tue, Nov 17, 2015	55.61	56.17	54.66	56.01
5915	NYSE	UVV	Mon, Nov 16, 2015	54.54	55.60	54.37	55.55
5914	NYSE	UVV	Fri, Nov 13, 2015	53.93	54.76	53.81	54.57
5913	NYSE	UVV	Thu, Nov 12, 2015	54.76	55.12	53.99	54.35
5912	NYSE	UVV	Wed, Nov 11, 2015	55.28	55.62	54.75	55.20
5911	NYSE	UVV	Tue, Nov 10, 2015	54.57	55.39	54.56	55.02
5910	NYSE	UVV	Mon, Nov 9, 2015	54.54	55.47	53.98	54.66
5909	NYSE	UVV	Fri, Nov 6, 2015	54.49	55.00	51.99	54.64
5908	NYSE	UVV	Thu, Nov 5, 2015	54.73	54.87	53.47	53.95
5907	NYSE	UVV	Wed, Nov 4, 2015	54.50	54.88	53.89	54.65
5906	NYSE	UVV	Tue, Nov 3, 2015	54.90	55.21	54.10	54.24
5905	NYSE	UVV	Mon, Nov 2, 2015	54.10	55.23	53.10	55.00
5904	NYSE	UVV	Fri, Oct 30, 2015	54.88	55.18	53.72	54.01
5903	NYSE	UVV	Thu, Oct 29, 2015	55.05	55.27	54.27	54.84
5902	NYSE	UVV	Wed, Oct 28, 2015	53.77	55.38	53.76	55.34
5901	NYSE	UVV	Tue, Oct 27, 2015	53.33	53.97	52.98	53.52
5900	NYSE	UVV	Mon, Oct 26, 2015	55.25	55.53	53.25	53.43
5899	NYSE	UVV	Fri, Oct 23, 2015	55.58	55.58	54.30	55.10
5898	NYSE	UVV	Thu, Oct 22, 2015	54.41	55.00	54.31	54.93
5897	NYSE	UVV	Wed, Oct 21, 2015	53.89	54.41	53.66	53.93
5896	NYSE	UVV	Tue, Oct 20, 2015	54.02	54.02	53.41	53.83
5895	NYSE	UVV	Mon, Oct 19, 2015	53.98	54.59	53.74	53.94
5894	NYSE	UVV	Fri, Oct 16, 2015	54.04	54.09	53.55	54.06
5893	NYSE	UVV	Thu, Oct 15, 2015	52.84	54.03	51.83	54.03
5892	NYSE	UVV	Wed, Oct 14, 2015	53.46	53.79	52.58	52.84
5891	NYSE	UVV	Tue, Oct 13, 2015	53.40	54.29	53.06	53.37
5890	NYSE	UVV	Mon, Oct 12, 2015	51.86	53.97	51.86	53.73
5889	NYSE	UVV	Fri, Oct 9, 2015	52.07	52.85	51.62	51.74
5888	NYSE	UVV	Thu, Oct 8, 2015	51.29	52.09	50.75	51.99
5887	NYSE	UVV	Wed, Oct 7, 2015	52.02	52.11	50.96	51.86
5886	NYSE	UVV	Tue, Oct 6, 2015	50.77	51.98	50.77	51.85
5885	NYSE	UVV	Mon, Oct 5, 2015	50.09	51.08	49.80	50.86
5884	NYSE	UVV	Fri, Oct 2, 2015	49.71	50.14	49.01	49.70
5883	NYSE	UVV	Thu, Oct 1, 2015	49.55	50.30	49.31	50.07
5882	NYSE	UVV	Wed, Sep 30, 2015	49.79	50.17	49.12	49.57
5881	NYSE	UVV	Tue, Sep 29, 2015	50.10	50.67	49.07	49.56
5880	NYSE	UVV	Mon, Sep 28, 2015	50.08	50.42	49.70	50.16
5879	NYSE	UVV	Fri, Sep 25, 2015	50.13	51.07	49.67	50.36
5878	NYSE	UVV	Thu, Sep 24, 2015	50.05	50.14	49.51	49.88
5877	NYSE	UVV	Wed, Sep 23, 2015	50.64	51.00	49.83	50.26
5876	NYSE	UVV	Tue, Sep 22, 2015	50.94	51.72	50.31	50.37
5875	NYSE	UVV	Mon, Sep 21, 2015	50.77	51.72	50.58	51.31
5874	NYSE	UVV	Fri, Sep 18, 2015	50.70	51.26	50.17	50.31
5873	NYSE	UVV	Thu, Sep 17, 2015	51.85	52.08	51.04	51.12
5872	NYSE	UVV	Wed, Sep 16, 2015	51.07	51.90	50.72	51.71
5871	NYSE	UVV	Tue, Sep 15, 2015	49.78	51.02	49.62	50.97
5870	NYSE	UVV	Mon, Sep 14, 2015	49.80	49.87	49.21	49.75
5869	NYSE	UVV	Fri, Sep 11, 2015	49.30	49.92	48.92	49.59
5868	NYSE	UVV	Thu, Sep 10, 2015	49.03	49.73	48.72	49.46
5867	NYSE	UVV	Wed, Sep 9, 2015	50.00	50.24	49.12	49.16
5866	NYSE	UVV	Tue, Sep 8, 2015	49.20	49.75	48.88	49.67
5865	NYSE	UVV	Fri, Sep 4, 2015	48.76	49.24	48.22	48.65
5864	NYSE	UVV	Thu, Sep 3, 2015	48.98	49.59	48.89	49.30
5863	NYSE	UVV	Wed, Sep 2, 2015	48.77	49.14	48.36	48.92
5862	NYSE	UVV	Tue, Sep 1, 2015	48.44	48.71	48.19	48.49
5861	NYSE	UVV	Mon, Aug 31, 2015	48.98	49.33	48.58	49.21
5860	NYSE	UVV	Fri, Aug 28, 2015	47.82	49.19	47.82	49.10
5859	NYSE	UVV	Thu, Aug 27, 2015	47.68	48.20	47.05	47.98
5858	NYSE	UVV	Wed, Aug 26, 2015	47.69	48.00	46.77	47.61
5857	NYSE	UVV	Tue, Aug 25, 2015	48.00	48.00	46.93	47.01
5856	NYSE	UVV	Mon, Aug 24, 2015	46.75	48.31	45.61	46.98
5855	NYSE	UVV	Fri, Aug 21, 2015	48.51	49.01	47.88	48.69
5854	NYSE	UVV	Thu, Aug 20, 2015	48.90	49.82	48.75	49.09
5853	NYSE	UVV	Wed, Aug 19, 2015	49.70	50.10	49.14	49.38
5852	NYSE	UVV	Tue, Aug 18, 2015	49.33	50.05	49.16	49.93
5851	NYSE	UVV	Mon, Aug 17, 2015	48.83	49.47	48.66	49.44
5850	NYSE	UVV	Fri, Aug 14, 2015	48.65	49.20	48.33	49.12
5849	NYSE	UVV	Thu, Aug 13, 2015	49.01	49.27	48.47	48.88
5848	NYSE	UVV	Wed, Aug 12, 2015	48.90	49.21	47.98	49.00
5847	NYSE	UVV	Tue, Aug 11, 2015	49.11	49.65	48.80	49.04
5846	NYSE	UVV	Mon, Aug 10, 2015	50.50	51.60	49.54	49.72
5845	NYSE	UVV	Fri, Aug 7, 2015	56.06	56.20	48.57	50.25
5844	NYSE	UVV	Thu, Aug 6, 2015	58.48	58.72	57.43	57.79
5843	NYSE	UVV	Wed, Aug 5, 2015	58.17	58.89	57.82	58.41
5842	NYSE	UVV	Tue, Aug 4, 2015	57.98	58.48	57.48	57.97
5841	NYSE	UVV	Mon, Aug 3, 2015	57.24	58.00	57.06	57.79
5840	NYSE	UVV	Fri, Jul 31, 2015	56.89	57.16	56.70	57.05
5839	NYSE	UVV	Thu, Jul 30, 2015	56.08	56.98	56.05	56.71
5838	NYSE	UVV	Wed, Jul 29, 2015	56.36	56.91	56.09	56.43
5837	NYSE	UVV	Tue, Jul 28, 2015	55.13	56.44	54.84	56.41
5836	NYSE	UVV	Mon, Jul 27, 2015	54.78	55.35	53.89	54.91
5835	NYSE	UVV	Fri, Jul 24, 2015	56.46	56.72	55.00	55.04
5834	NYSE	UVV	Thu, Jul 23, 2015	56.98	57.50	56.42	56.59
5833	NYSE	UVV	Wed, Jul 22, 2015	56.66	57.26	56.41	56.90
5832	NYSE	UVV	Tue, Jul 21, 2015	56.58	56.99	56.38	56.85
5831	NYSE	UVV	Mon, Jul 20, 2015	57.33	57.58	56.40	56.56
5830	NYSE	UVV	Fri, Jul 17, 2015	57.56	57.75	57.18	57.20
5829	NYSE	UVV	Thu, Jul 16, 2015	57.35	57.95	57.12	57.57
5828	NYSE	UVV	Wed, Jul 15, 2015	57.61	57.88	56.79	57.02
5827	NYSE	UVV	Tue, Jul 14, 2015	57.78	58.49	57.53	57.65
5826	NYSE	UVV	Mon, Jul 13, 2015	57.10	58.05	56.91	57.85
5825	NYSE	UVV	Fri, Jul 10, 2015	56.47	57.24	55.97	56.88
5824	NYSE	UVV	Thu, Jul 9, 2015	56.88	57.45	55.79	55.91
5823	NYSE	UVV	Wed, Jul 8, 2015	57.29	57.88	56.94	57.13
5822	NYSE	UVV	Tue, Jul 7, 2015	57.56	58.22	57.08	57.70
5821	NYSE	UVV	Mon, Jul 6, 2015	56.94	57.59	56.68	57.32
5820	NYSE	UVV	Thu, Jul 2, 2015	57.86	57.97	57.01	57.28
5819	NYSE	UVV	Wed, Jul 1, 2015	57.64	57.96	57.21	57.79
5818	NYSE	UVV	Tue, Jun 30, 2015	57.62	58.10	57.23	57.32
5817	NYSE	UVV	Mon, Jun 29, 2015	57.31	58.01	56.99	57.17
5816	NYSE	UVV	Fri, Jun 26, 2015	57.36	57.50	56.96	57.20
5815	NYSE	UVV	Thu, Jun 25, 2015	57.65	57.80	56.98	57.06
5814	NYSE	UVV	Wed, Jun 24, 2015	57.59	58.37	57.22	57.63
5813	NYSE	UVV	Tue, Jun 23, 2015	57.54	58.00	57.00	57.76
5812	NYSE	UVV	Mon, Jun 22, 2015	57.06	57.31	56.77	57.20
5811	NYSE	UVV	Fri, Jun 19, 2015	56.56	57.18	56.26	56.76
5810	NYSE	UVV	Thu, Jun 18, 2015	55.83	57.06	55.70	56.63
5809	NYSE	UVV	Wed, Jun 17, 2015	55.67	55.88	55.03	55.59
5808	NYSE	UVV	Tue, Jun 16, 2015	55.25	55.49	54.39	55.39
5807	NYSE	UVV	Mon, Jun 15, 2015	54.45	55.63	54.23	55.37
5806	NYSE	UVV	Fri, Jun 12, 2015	54.12	54.76	53.71	54.49
5805	NYSE	UVV	Thu, Jun 11, 2015	54.37	54.49	53.93	54.20
5804	NYSE	UVV	Wed, Jun 10, 2015	53.40	54.84	53.17	54.07
5803	NYSE	UVV	Tue, Jun 9, 2015	52.98	53.45	52.57	53.24
5802	NYSE	UVV	Mon, Jun 8, 2015	52.23	52.92	52.02	52.79
5801	NYSE	UVV	Fri, Jun 5, 2015	52.50	52.50	51.71	52.34
5800	NYSE	UVV	Thu, Jun 4, 2015	52.48	53.13	51.95	52.57
5799	NYSE	UVV	Wed, Jun 3, 2015	52.24	52.51	51.19	52.48
5798	NYSE	UVV	Tue, Jun 2, 2015	51.79	52.49	51.53	51.99
5797	NYSE	UVV	Mon, Jun 1, 2015	51.63	51.99	51.08	51.86
5796	NYSE	UVV	Fri, May 29, 2015	51.30	51.85	51.29	51.49
5795	NYSE	UVV	Thu, May 28, 2015	51.42	51.60	51.13	51.51
5794	NYSE	UVV	Wed, May 27, 2015	50.61	51.55	50.15	51.33
5793	NYSE	UVV	Tue, May 26, 2015	51.21	51.42	50.14	50.36
5792	NYSE	UVV	Fri, May 22, 2015	51.70	51.78	51.14	51.43
5791	NYSE	UVV	Thu, May 21, 2015	51.25	52.07	51.25	51.72
5790	NYSE	UVV	Wed, May 20, 2015	49.49	52.64	48.61	51.22
5789	NYSE	UVV	Tue, May 19, 2015	48.11	48.25	47.14	48.19
5788	NYSE	UVV	Mon, May 18, 2015	47.80	48.13	47.23	47.92
5787	NYSE	UVV	Fri, May 15, 2015	48.41	48.47	47.52	47.74
5786	NYSE	UVV	Thu, May 14, 2015	47.76	48.46	47.11	48.46
5785	NYSE	UVV	Wed, May 13, 2015	47.20	47.99	47.00	47.50
5784	NYSE	UVV	Tue, May 12, 2015	47.82	48.16	46.85	47.02
5783	NYSE	UVV	Mon, May 11, 2015	48.50	48.54	47.44	48.03
5782	NYSE	UVV	Fri, May 8, 2015	47.48	48.66	47.14	48.57
5781	NYSE	UVV	Thu, May 7, 2015	47.53	47.70	46.96	47.14
5780	NYSE	UVV	Wed, May 6, 2015	47.13	47.55	46.85	47.53
5779	NYSE	UVV	Tue, May 5, 2015	47.56	47.86	46.37	46.80
5778	NYSE	UVV	Mon, May 4, 2015	46.94	48.11	46.94	47.53
5777	NYSE	UVV	Fri, May 1, 2015	47.37	47.65	46.66	46.99
5776	NYSE	UVV	Thu, Apr 30, 2015	47.29	47.79	46.68	47.03
5775	NYSE	UVV	Wed, Apr 29, 2015	47.91	48.12	47.24	47.29
5774	NYSE	UVV	Tue, Apr 28, 2015	47.49	48.26	47.46	48.12
5773	NYSE	UVV	Mon, Apr 27, 2015	47.75	48.13	47.29	47.49
5772	NYSE	UVV	Fri, Apr 24, 2015	47.89	48.22	47.45	47.78
5771	NYSE	UVV	Thu, Apr 23, 2015	47.75	48.23	47.62	47.73
5770	NYSE	UVV	Wed, Apr 22, 2015	47.74	47.97	47.43	47.67
5769	NYSE	UVV	Tue, Apr 21, 2015	47.79	47.97	47.17	47.75
5768	NYSE	UVV	Mon, Apr 20, 2015	47.68	48.23	47.48	47.60
5767	NYSE	UVV	Fri, Apr 17, 2015	46.91	47.57	46.91	47.43
5766	NYSE	UVV	Thu, Apr 16, 2015	47.22	47.67	46.82	47.16
5765	NYSE	UVV	Wed, Apr 15, 2015	47.59	48.19	46.80	47.04
5764	NYSE	UVV	Tue, Apr 14, 2015	47.88	47.89	47.41	47.60
5763	NYSE	UVV	Mon, Apr 13, 2015	47.66	47.94	47.28	47.85
5762	NYSE	UVV	Fri, Apr 10, 2015	47.11	47.98	46.74	47.60
5761	NYSE	UVV	Thu, Apr 9, 2015	47.43	47.73	46.55	47.35
5760	NYSE	UVV	Wed, Apr 8, 2015	47.50	47.68	46.90	47.30
5759	NYSE	UVV	Tue, Apr 7, 2015	47.81	47.99	47.38	47.55
5758	NYSE	UVV	Mon, Apr 6, 2015	47.30	47.73	47.29	47.62
5757	NYSE	UVV	Thu, Apr 2, 2015	47.06	47.70	46.97	47.29
5756	NYSE	UVV	Wed, Apr 1, 2015	46.70	46.96	46.02	46.89
5755	NYSE	UVV	Tue, Mar 31, 2015	46.78	47.46	46.62	47.16
5754	NYSE	UVV	Mon, Mar 30, 2015	46.47	47.03	46.17	46.79
5753	NYSE	UVV	Fri, Mar 27, 2015	45.96	46.45	45.61	46.40
5752	NYSE	UVV	Thu, Mar 26, 2015	46.24	46.67	45.52	45.88
5751	NYSE	UVV	Wed, Mar 25, 2015	46.97	47.27	46.19	46.20
5750	NYSE	UVV	Tue, Mar 24, 2015	46.80	46.98	46.53	46.75
5749	NYSE	UVV	Mon, Mar 23, 2015	45.98	47.12	45.95	46.66
5748	NYSE	UVV	Fri, Mar 20, 2015	45.29	46.05	45.01	45.93
5747	NYSE	UVV	Thu, Mar 19, 2015	45.24	45.70	44.82	45.00
5746	NYSE	UVV	Wed, Mar 18, 2015	45.52	45.59	44.48	45.17
5745	NYSE	UVV	Tue, Mar 17, 2015	45.11	45.60	44.68	45.55
5744	NYSE	UVV	Mon, Mar 16, 2015	45.80	45.80	44.55	45.15
5743	NYSE	UVV	Fri, Mar 13, 2015	46.18	46.18	45.16	45.75
5742	NYSE	UVV	Thu, Mar 12, 2015	45.66	46.53	45.66	46.19
5741	NYSE	UVV	Wed, Mar 11, 2015	46.16	46.37	45.00	45.34
5740	NYSE	UVV	Tue, Mar 10, 2015	46.50	46.58	45.18	46.14
5739	NYSE	UVV	Mon, Mar 9, 2015	48.19	48.24	46.70	46.75
5738	NYSE	UVV	Fri, Mar 6, 2015	47.25	48.05	46.82	48.01
5737	NYSE	UVV	Thu, Mar 5, 2015	48.26	48.26	47.15	47.57
5736	NYSE	UVV	Wed, Mar 4, 2015	47.88	48.18	47.45	48.10
5735	NYSE	UVV	Tue, Mar 3, 2015	48.04	48.56	47.54	47.82
5734	NYSE	UVV	Mon, Mar 2, 2015	48.02	48.19	47.27	48.02
5733	NYSE	UVV	Fri, Feb 27, 2015	48.00	48.33	47.50	47.91
5732	NYSE	UVV	Thu, Feb 26, 2015	47.19	48.00	47.16	47.95
5731	NYSE	UVV	Wed, Feb 25, 2015	47.54	47.60	46.93	47.12
5730	NYSE	UVV	Tue, Feb 24, 2015	47.18	47.90	46.59	47.73
5729	NYSE	UVV	Mon, Feb 23, 2015	46.84	47.32	46.45	47.23
5728	NYSE	UVV	Fri, Feb 20, 2015	47.03	47.15	46.32	46.86
5727	NYSE	UVV	Thu, Feb 19, 2015	46.87	47.25	46.80	47.11
5726	NYSE	UVV	Wed, Feb 18, 2015	46.35	46.96	46.10	46.94
5725	NYSE	UVV	Tue, Feb 17, 2015	45.89	46.61	45.54	46.35
5724	NYSE	UVV	Fri, Feb 13, 2015	46.14	46.32	45.47	45.83
5723	NYSE	UVV	Thu, Feb 12, 2015	45.85	46.33	45.68	46.04
5722	NYSE	UVV	Wed, Feb 11, 2015	45.64	46.00	45.05	45.50
5721	NYSE	UVV	Tue, Feb 10, 2015	45.89	45.99	44.90	45.54
5720	NYSE	UVV	Mon, Feb 9, 2015	47.06	47.45	45.07	45.53
5719	NYSE	UVV	Fri, Feb 6, 2015	46.00	47.20	45.77	46.99
5718	NYSE	UVV	Thu, Feb 5, 2015	44.35	46.24	44.10	46.11
5717	NYSE	UVV	Wed, Feb 4, 2015	43.07	45.23	43.07	44.35
5716	NYSE	UVV	Tue, Feb 3, 2015	41.74	42.68	41.48	42.52
5715	NYSE	UVV	Mon, Feb 2, 2015	40.16	41.69	39.96	41.63
5714	NYSE	UVV	Fri, Jan 30, 2015	40.23	40.66	39.65	40.16
5713	NYSE	UVV	Thu, Jan 29, 2015	40.13	40.51	39.75	40.40
5712	NYSE	UVV	Wed, Jan 28, 2015	41.00	41.00	39.85	40.01
5711	NYSE	UVV	Tue, Jan 27, 2015	40.62	40.98	40.30	40.70
5710	NYSE	UVV	Mon, Jan 26, 2015	40.56	40.95	40.00	40.92
5709	NYSE	UVV	Fri, Jan 23, 2015	40.29	40.56	39.74	40.42
5708	NYSE	UVV	Thu, Jan 22, 2015	39.66	40.43	39.41	40.29
5707	NYSE	UVV	Wed, Jan 21, 2015	39.49	39.93	39.02	39.31
5706	NYSE	UVV	Tue, Jan 20, 2015	39.81	40.12	39.07	39.34
5705	NYSE	UVV	Fri, Jan 16, 2015	39.30	39.90	39.30	39.62
5704	NYSE	UVV	Thu, Jan 15, 2015	39.81	40.08	39.40	39.47
5703	NYSE	UVV	Wed, Jan 14, 2015	39.34	39.78	39.11	39.62
5702	NYSE	UVV	Tue, Jan 13, 2015	39.73	40.23	39.32	39.59
5701	NYSE	UVV	Mon, Jan 12, 2015	39.42	39.84	39.25	39.33
5700	NYSE	UVV	Fri, Jan 9, 2015	39.43	39.77	38.98	39.42
5699	NYSE	UVV	Thu, Jan 8, 2015	40.02	40.42	39.13	39.27
5698	NYSE	UVV	Wed, Jan 7, 2015	40.68	40.82	40.01	40.53
5697	NYSE	UVV	Tue, Jan 6, 2015	40.38	40.84	40.04	40.46
5696	NYSE	UVV	Mon, Jan 5, 2015	41.25	41.25	39.78	40.38
5695	NYSE	UVV	Fri, Jan 2, 2015	44.05	44.16	41.09	41.55
5694	NYSE	UVV	Wed, Dec 31, 2014	43.25	44.05	43.05	43.98
5693	NYSE	UVV	Tue, Dec 30, 2014	43.28	43.43	42.78	43.06
5692	NYSE	UVV	Mon, Dec 29, 2014	42.39	43.36	42.13	43.27
5691	NYSE	UVV	Fri, Dec 26, 2014	41.70	42.46	41.16	42.34
5690	NYSE	UVV	Wed, Dec 24, 2014	42.62	42.62	41.43	41.65
5689	NYSE	UVV	Tue, Dec 23, 2014	42.75	43.35	42.29	42.51
5688	NYSE	UVV	Mon, Dec 22, 2014	42.55	42.91	42.05	42.82
5687	NYSE	UVV	Fri, Dec 19, 2014	42.30	42.84	41.65	42.55
5686	NYSE	UVV	Thu, Dec 18, 2014	41.78	42.44	41.54	42.44
5685	NYSE	UVV	Wed, Dec 17, 2014	40.74	41.46	40.19	41.43
5684	NYSE	UVV	Tue, Dec 16, 2014	40.71	41.63	40.60	40.72
5683	NYSE	UVV	Mon, Dec 15, 2014	41.50	41.50	40.30	40.79
5682	NYSE	UVV	Fri, Dec 12, 2014	41.74	42.14	41.35	41.48
5681	NYSE	UVV	Thu, Dec 11, 2014	41.65	42.27	41.25	42.12
5680	NYSE	UVV	Wed, Dec 10, 2014	41.72	41.72	41.08	41.63
5679	NYSE	UVV	Tue, Dec 9, 2014	39.95	41.82	39.95	41.75
5678	NYSE	UVV	Mon, Dec 8, 2014	40.40	40.57	39.94	40.16
5677	NYSE	UVV	Fri, Dec 5, 2014	40.11	40.57	39.95	40.55
5676	NYSE	UVV	Thu, Dec 4, 2014	40.35	40.77	39.56	40.13
5675	NYSE	UVV	Wed, Dec 3, 2014	40.13	40.59	39.83	40.46
5674	NYSE	UVV	Tue, Dec 2, 2014	39.87	40.39	39.55	40.16
5673	NYSE	UVV	Mon, Dec 1, 2014	39.99	40.34	39.38	39.72
5672	NYSE	UVV	Fri, Nov 28, 2014	40.69	40.91	39.97	39.99
5671	NYSE	UVV	Wed, Nov 26, 2014	40.43	40.96	40.28	40.64
5670	NYSE	UVV	Tue, Nov 25, 2014	40.22	40.71	39.79	40.50
5669	NYSE	UVV	Mon, Nov 24, 2014	40.40	40.60	39.85	40.08
5668	NYSE	UVV	Fri, Nov 21, 2014	39.55	40.35	39.36	40.07
5667	NYSE	UVV	Thu, Nov 20, 2014	38.43	39.19	38.30	39.09
5666	NYSE	UVV	Wed, Nov 19, 2014	38.97	38.97	38.49	38.53
5665	NYSE	UVV	Tue, Nov 18, 2014	39.05	39.13	38.60	38.95
5664	NYSE	UVV	Mon, Nov 17, 2014	39.39	39.72	38.50	39.00
5663	NYSE	UVV	Fri, Nov 14, 2014	39.99	39.99	39.24	39.51
5662	NYSE	UVV	Thu, Nov 13, 2014	40.37	40.93	39.91	40.08
5661	NYSE	UVV	Wed, Nov 12, 2014	40.39	40.77	40.02	40.36
5660	NYSE	UVV	Tue, Nov 11, 2014	41.62	41.62	40.14	40.40
5659	NYSE	UVV	Mon, Nov 10, 2014	41.96	42.07	39.84	41.62
5658	NYSE	UVV	Fri, Nov 7, 2014	43.62	44.23	41.69	42.06
5657	NYSE	UVV	Thu, Nov 6, 2014	44.75	44.78	44.17	44.23
5656	NYSE	UVV	Wed, Nov 5, 2014	45.60	45.60	43.19	44.76
5655	NYSE	UVV	Tue, Nov 4, 2014	45.62	46.11	45.36	45.53
5654	NYSE	UVV	Mon, Nov 3, 2014	44.29	45.98	44.27	45.63
5653	NYSE	UVV	Fri, Oct 31, 2014	43.52	44.71	43.36	44.50
5652	NYSE	UVV	Thu, Oct 30, 2014	43.01	43.43	42.66	43.01
5651	NYSE	UVV	Wed, Oct 29, 2014	43.70	44.16	42.88	43.15
5650	NYSE	UVV	Tue, Oct 28, 2014	42.68	43.77	42.51	43.70
5649	NYSE	UVV	Mon, Oct 27, 2014	43.36	43.55	42.94	43.02
5648	NYSE	UVV	Fri, Oct 24, 2014	43.23	43.73	42.92	43.48
5647	NYSE	UVV	Thu, Oct 23, 2014	43.40	43.60	43.01	43.12
5646	NYSE	UVV	Wed, Oct 22, 2014	43.52	44.07	42.91	43.03
5645	NYSE	UVV	Tue, Oct 21, 2014	43.34	43.83	43.08	43.67
5644	NYSE	UVV	Mon, Oct 20, 2014	42.53	43.25	42.33	43.20
5643	NYSE	UVV	Fri, Oct 17, 2014	43.75	43.87	42.22	42.51
5642	NYSE	UVV	Thu, Oct 16, 2014	42.00	43.56	41.17	43.46
5641	NYSE	UVV	Wed, Oct 15, 2014	42.63	43.29	42.00	42.64
5640	NYSE	UVV	Tue, Oct 14, 2014	43.32	44.02	43.08	43.39
5639	NYSE	UVV	Mon, Oct 13, 2014	43.05	43.86	43.02	43.19
5638	NYSE	UVV	Fri, Oct 10, 2014	42.16	43.54	42.13	43.01
5637	NYSE	UVV	Thu, Oct 9, 2014	43.95	44.33	41.91	42.30
5636	NYSE	UVV	Wed, Oct 8, 2014	43.95	44.61	43.54	44.55
5635	NYSE	UVV	Tue, Oct 7, 2014	44.31	44.85	43.53	43.91
5634	NYSE	UVV	Mon, Oct 6, 2014	44.49	44.76	44.13	44.40
5633	NYSE	UVV	Fri, Oct 3, 2014	45.00	45.00	44.41	44.43
5632	NYSE	UVV	Thu, Oct 2, 2014	43.54	44.73	43.54	44.68
5631	NYSE	UVV	Wed, Oct 1, 2014	44.31	44.79	43.51	43.63
5630	NYSE	UVV	Tue, Sep 30, 2014	44.91	44.95	44.36	44.39
5629	NYSE	UVV	Mon, Sep 29, 2014	44.89	45.17	44.62	44.90
5628	NYSE	UVV	Fri, Sep 26, 2014	44.79	45.48	44.70	45.18
5627	NYSE	UVV	Thu, Sep 25, 2014	45.74	45.77	44.43	44.82
5626	NYSE	UVV	Wed, Sep 24, 2014	45.89	46.25	44.70	45.80
5625	NYSE	UVV	Tue, Sep 23, 2014	46.17	46.75	44.94	45.80
5624	NYSE	UVV	Mon, Sep 22, 2014	46.00	46.82	46.00	46.41
5623	NYSE	UVV	Fri, Sep 19, 2014	45.19	46.50	45.19	46.00
5622	NYSE	UVV	Thu, Sep 18, 2014	45.33	45.59	44.39	45.05
5621	NYSE	UVV	Wed, Sep 17, 2014	46.70	46.85	45.27	45.30
5620	NYSE	UVV	Tue, Sep 16, 2014	47.80	48.13	46.64	46.70
5619	NYSE	UVV	Mon, Sep 15, 2014	50.89	50.95	47.95	47.97
5618	NYSE	UVV	Fri, Sep 12, 2014	51.73	51.79	51.00	51.26
5617	NYSE	UVV	Thu, Sep 11, 2014	51.19	51.78	51.11	51.65
5616	NYSE	UVV	Wed, Sep 10, 2014	51.29	51.91	51.15	51.39
5615	NYSE	UVV	Tue, Sep 9, 2014	51.92	51.95	51.29	51.37
5614	NYSE	UVV	Mon, Sep 8, 2014	52.21	52.40	51.76	52.11
5613	NYSE	UVV	Fri, Sep 5, 2014	52.00	52.34	51.85	52.24
5612	NYSE	UVV	Thu, Sep 4, 2014	52.21	52.75	52.02	52.13
5611	NYSE	UVV	Wed, Sep 3, 2014	53.50	53.51	52.17	52.24
5610	NYSE	UVV	Tue, Sep 2, 2014	53.13	53.57	52.82	53.26
5609	NYSE	UVV	Fri, Aug 29, 2014	51.15	52.95	51.15	52.76
5608	NYSE	UVV	Thu, Aug 28, 2014	50.97	51.16	50.44	50.99
5607	NYSE	UVV	Wed, Aug 27, 2014	51.35	51.37	50.94	51.09
5606	NYSE	UVV	Tue, Aug 26, 2014	51.16	51.44	50.98	51.21
5605	NYSE	UVV	Mon, Aug 25, 2014	50.91	51.56	50.86	51.12
5604	NYSE	UVV	Fri, Aug 22, 2014	51.04	51.06	50.77	50.82
5603	NYSE	UVV	Thu, Aug 21, 2014	51.29	51.43	50.78	51.13
5602	NYSE	UVV	Wed, Aug 20, 2014	51.17	51.32	50.68	51.17
5601	NYSE	UVV	Tue, Aug 19, 2014	51.18	51.36	50.99	51.19
5600	NYSE	UVV	Mon, Aug 18, 2014	50.81	51.24	50.52	51.19
5599	NYSE	UVV	Fri, Aug 15, 2014	51.42	51.42	50.00	50.47
5598	NYSE	UVV	Thu, Aug 14, 2014	51.91	52.19	51.25	51.31
5597	NYSE	UVV	Wed, Aug 13, 2014	52.04	52.45	51.69	51.86
5596	NYSE	UVV	Tue, Aug 12, 2014	52.33	52.33	51.76	52.01
5595	NYSE	UVV	Mon, Aug 11, 2014	51.95	52.90	51.86	52.49
5594	NYSE	UVV	Fri, Aug 8, 2014	52.77	52.77	50.82	51.70
5593	NYSE	UVV	Thu, Aug 7, 2014	53.83	54.17	53.26	53.54
5592	NYSE	UVV	Wed, Aug 6, 2014	53.09	54.49	53.09	53.78
5591	NYSE	UVV	Tue, Aug 5, 2014	52.51	53.70	52.21	53.44
5590	NYSE	UVV	Mon, Aug 4, 2014	52.52	52.84	51.86	52.54
5589	NYSE	UVV	Fri, Aug 1, 2014	51.90	52.59	51.46	52.45
5588	NYSE	UVV	Thu, Jul 31, 2014	52.56	52.78	51.82	51.93
5587	NYSE	UVV	Wed, Jul 30, 2014	53.36	53.55	52.64	52.68
5586	NYSE	UVV	Tue, Jul 29, 2014	53.41	53.74	52.66	53.03
5585	NYSE	UVV	Mon, Jul 28, 2014	53.49	53.75	52.97	53.25
5584	NYSE	UVV	Fri, Jul 25, 2014	53.55	53.99	52.90	53.22
5583	NYSE	UVV	Thu, Jul 24, 2014	54.33	55.02	53.73	53.77
5582	NYSE	UVV	Wed, Jul 23, 2014	54.41	54.53	53.85	54.10
5581	NYSE	UVV	Tue, Jul 22, 2014	54.25	54.73	54.02	54.29
5580	NYSE	UVV	Mon, Jul 21, 2014	53.86	54.51	53.47	53.99
5579	NYSE	UVV	Fri, Jul 18, 2014	53.53	54.49	53.23	54.24
5578	NYSE	UVV	Thu, Jul 17, 2014	53.74	54.42	53.46	53.61
5577	NYSE	UVV	Wed, Jul 16, 2014	54.27	54.34	53.46	53.79
5576	NYSE	UVV	Tue, Jul 15, 2014	55.18	55.21	54.12	54.15
5575	NYSE	UVV	Mon, Jul 14, 2014	55.49	55.49	54.80	55.23
5574	NYSE	UVV	Fri, Jul 11, 2014	54.68	55.48	54.52	55.12
5573	NYSE	UVV	Thu, Jul 10, 2014	54.18	55.00	54.02	54.73
5572	NYSE	UVV	Wed, Jul 9, 2014	55.72	55.75	55.26	55.37
5571	NYSE	UVV	Tue, Jul 8, 2014	55.55	55.84	55.24	55.58
5570	NYSE	UVV	Mon, Jul 7, 2014	56.09	56.09	55.38	55.60
5569	NYSE	UVV	Thu, Jul 3, 2014	55.56	56.38	55.33	56.13
5568	NYSE	UVV	Wed, Jul 2, 2014	56.11	56.35	55.01	55.28
5567	NYSE	UVV	Tue, Jul 1, 2014	55.52	56.93	55.25	56.35
5566	NYSE	UVV	Mon, Jun 30, 2014	54.61	55.48	54.35	55.35
5565	NYSE	UVV	Fri, Jun 27, 2014	54.31	54.81	54.00	54.64
5564	NYSE	UVV	Thu, Jun 26, 2014	54.95	54.96	54.17	54.68
5563	NYSE	UVV	Wed, Jun 25, 2014	54.54	55.18	53.97	55.15
5562	NYSE	UVV	Tue, Jun 24, 2014	55.15	56.08	54.54	54.56
5561	NYSE	UVV	Mon, Jun 23, 2014	56.94	57.08	55.41	55.50
5560	NYSE	UVV	Fri, Jun 20, 2014	56.87	56.93	56.00	56.82
5559	NYSE	UVV	Thu, Jun 19, 2014	56.62	57.35	56.23	56.63
5558	NYSE	UVV	Wed, Jun 18, 2014	56.65	56.81	55.63	56.62
5557	NYSE	UVV	Tue, Jun 17, 2014	55.97	57.29	55.97	56.78
5556	NYSE	UVV	Mon, Jun 16, 2014	56.15	56.35	55.99	56.17
5555	NYSE	UVV	Fri, Jun 13, 2014	55.88	56.44	55.24	56.14
5554	NYSE	UVV	Thu, Jun 12, 2014	55.52	56.05	55.24	55.92
5553	NYSE	UVV	Wed, Jun 11, 2014	56.00	56.51	55.67	55.74
5552	NYSE	UVV	Tue, Jun 10, 2014	55.58	56.40	55.41	56.10
5551	NYSE	UVV	Mon, Jun 9, 2014	54.11	55.72	54.11	55.63
5550	NYSE	UVV	Fri, Jun 6, 2014	53.94	54.38	53.80	54.15
5549	NYSE	UVV	Thu, Jun 5, 2014	53.18	54.25	52.88	53.87
5548	NYSE	UVV	Wed, Jun 4, 2014	52.49	53.43	52.49	53.23
5547	NYSE	UVV	Tue, Jun 3, 2014	52.60	52.88	52.30	52.68
5546	NYSE	UVV	Mon, Jun 2, 2014	53.51	53.51	52.66	52.71
5545	NYSE	UVV	Fri, May 30, 2014	53.48	53.95	53.18	53.55
5544	NYSE	UVV	Thu, May 29, 2014	52.38	53.60	52.38	53.35
5543	NYSE	UVV	Wed, May 28, 2014	52.72	53.07	52.12	52.31
5542	NYSE	UVV	Tue, May 27, 2014	52.28	53.06	51.89	52.67
5541	NYSE	UVV	Fri, May 23, 2014	52.61	52.87	52.01	52.16
5540	NYSE	UVV	Thu, May 22, 2014	53.07	53.26	51.88	52.61
5539	NYSE	UVV	Wed, May 21, 2014	54.54	54.89	51.16	52.84
5538	NYSE	UVV	Tue, May 20, 2014	55.19	55.19	54.20	54.66
5537	NYSE	UVV	Mon, May 19, 2014	55.22	55.74	54.67	55.30
5536	NYSE	UVV	Fri, May 16, 2014	54.28	55.32	54.19	55.27
5535	NYSE	UVV	Thu, May 15, 2014	54.64	55.46	53.76	54.44
5534	NYSE	UVV	Wed, May 14, 2014	55.15	55.63	54.89	55.04
5533	NYSE	UVV	Tue, May 13, 2014	56.25	56.30	55.23	55.25
5532	NYSE	UVV	Mon, May 12, 2014	55.67	56.54	55.44	56.32
5531	NYSE	UVV	Fri, May 9, 2014	54.86	55.35	54.75	55.33
5530	NYSE	UVV	Thu, May 8, 2014	55.02	55.29	54.65	54.96
5529	NYSE	UVV	Wed, May 7, 2014	54.63	55.33	54.31	54.95
5528	NYSE	UVV	Tue, May 6, 2014	54.60	55.24	54.30	54.48
5527	NYSE	UVV	Mon, May 5, 2014	54.14	54.91	53.93	54.68
5526	NYSE	UVV	Fri, May 2, 2014	54.49	55.07	53.92	54.51
5525	NYSE	UVV	Thu, May 1, 2014	54.40	54.80	53.88	54.54
5524	NYSE	UVV	Wed, Apr 30, 2014	54.06	54.70	53.96	54.57
5523	NYSE	UVV	Tue, Apr 29, 2014	54.09	55.23	54.01	54.33
5522	NYSE	UVV	Mon, Apr 28, 2014	53.66	54.39	53.55	53.94
5521	NYSE	UVV	Fri, Apr 25, 2014	53.31	54.08	53.30	53.54
5520	NYSE	UVV	Thu, Apr 24, 2014	53.99	53.99	53.19	53.62
5519	NYSE	UVV	Wed, Apr 23, 2014	53.40	54.05	53.35	53.57
5518	NYSE	UVV	Tue, Apr 22, 2014	53.50	54.14	53.18	53.48
5517	NYSE	UVV	Mon, Apr 21, 2014	53.23	53.84	53.01	53.41
5516	NYSE	UVV	Thu, Apr 17, 2014	53.56	53.70	53.01	53.17
5515	NYSE	UVV	Wed, Apr 16, 2014	53.75	54.10	53.38	53.63
5514	NYSE	UVV	Tue, Apr 15, 2014	53.61	54.04	53.05	53.48
5513	NYSE	UVV	Mon, Apr 14, 2014	53.94	54.17	53.35	53.61
5512	NYSE	UVV	Fri, Apr 11, 2014	53.35	53.87	53.24	53.52
5511	NYSE	UVV	Thu, Apr 10, 2014	53.53	54.18	53.19	53.50
5510	NYSE	UVV	Wed, Apr 9, 2014	54.16	54.43	53.50	54.18
5509	NYSE	UVV	Tue, Apr 8, 2014	53.50	54.71	53.12	53.95
5508	NYSE	UVV	Mon, Apr 7, 2014	53.58	53.96	53.00	53.31
5507	NYSE	UVV	Fri, Apr 4, 2014	56.01	56.01	53.33	53.56
5506	NYSE	UVV	Thu, Apr 3, 2014	56.15	56.15	55.51	55.82
5505	NYSE	UVV	Wed, Apr 2, 2014	55.57	55.95	55.22	55.94
5504	NYSE	UVV	Tue, Apr 1, 2014	55.86	56.46	54.65	55.26
5503	NYSE	UVV	Mon, Mar 31, 2014	55.49	56.24	54.92	55.89
5502	NYSE	UVV	Fri, Mar 28, 2014	55.10	56.06	54.58	55.03
5501	NYSE	UVV	Thu, Mar 27, 2014	55.98	56.30	54.42	54.94
5500	NYSE	UVV	Wed, Mar 26, 2014	57.21	57.43	55.78	55.81
5499	NYSE	UVV	Tue, Mar 25, 2014	56.38	56.78	56.25	56.64
5498	NYSE	UVV	Mon, Mar 24, 2014	56.60	57.31	55.94	56.11
5497	NYSE	UVV	Fri, Mar 21, 2014	56.25	57.10	56.12	56.36
5496	NYSE	UVV	Thu, Mar 20, 2014	55.85	56.15	55.44	55.77
5495	NYSE	UVV	Wed, Mar 19, 2014	56.25	56.78	55.43	55.79
5494	NYSE	UVV	Tue, Mar 18, 2014	56.00	56.62	56.00	56.43
5493	NYSE	UVV	Mon, Mar 17, 2014	55.96	56.54	55.73	56.08
5492	NYSE	UVV	Fri, Mar 14, 2014	54.72	55.84	54.50	55.53
5491	NYSE	UVV	Thu, Mar 13, 2014	55.73	56.10	54.43	54.74
5490	NYSE	UVV	Wed, Mar 12, 2014	55.38	55.75	54.81	55.68
5489	NYSE	UVV	Tue, Mar 11, 2014	56.99	57.31	55.04	55.50
5488	NYSE	UVV	Mon, Mar 10, 2014	56.65	57.60	55.83	57.06
5487	NYSE	UVV	Fri, Mar 7, 2014	58.34	58.87	56.28	56.74
5486	NYSE	UVV	Thu, Mar 6, 2014	58.66	58.94	56.79	58.27
5485	NYSE	UVV	Wed, Mar 5, 2014	59.23	60.10	58.01	58.46
5484	NYSE	UVV	Tue, Mar 4, 2014	58.44	59.85	58.17	58.99
5483	NYSE	UVV	Mon, Mar 3, 2014	57.26	58.36	56.92	57.70
5482	NYSE	UVV	Fri, Feb 28, 2014	57.32	58.37	57.06	57.65
5481	NYSE	UVV	Thu, Feb 27, 2014	56.50	57.23	56.50	57.14
5480	NYSE	UVV	Wed, Feb 26, 2014	56.28	56.98	56.00	56.62
5479	NYSE	UVV	Tue, Feb 25, 2014	55.87	56.87	55.75	55.99
5478	NYSE	UVV	Mon, Feb 24, 2014	55.68	56.99	55.41	55.87
5477	NYSE	UVV	Fri, Feb 21, 2014	55.87	56.15	55.25	55.39
5476	NYSE	UVV	Thu, Feb 20, 2014	55.30	55.74	54.61	55.59
5475	NYSE	UVV	Wed, Feb 19, 2014	55.54	55.79	54.96	55.13
5474	NYSE	UVV	Tue, Feb 18, 2014	56.48	56.73	55.39	55.79
5473	NYSE	UVV	Fri, Feb 14, 2014	55.85	56.48	54.71	56.32
5472	NYSE	UVV	Thu, Feb 13, 2014	55.72	56.32	55.23	55.92
5471	NYSE	UVV	Wed, Feb 12, 2014	56.15	56.34	55.08	55.96
5470	NYSE	UVV	Tue, Feb 11, 2014	55.36	56.07	54.58	55.93
5469	NYSE	UVV	Mon, Feb 10, 2014	54.25	55.50	53.85	55.36
5468	NYSE	UVV	Fri, Feb 7, 2014	50.33	54.53	50.33	54.28
5467	NYSE	UVV	Thu, Feb 6, 2014	50.21	50.70	50.10	50.41
5466	NYSE	UVV	Wed, Feb 5, 2014	50.55	51.48	50.00	50.31
5465	NYSE	UVV	Tue, Feb 4, 2014	49.89	51.20	49.62	50.55
5464	NYSE	UVV	Mon, Feb 3, 2014	51.07	51.52	49.59	49.84
5463	NYSE	UVV	Fri, Jan 31, 2014	50.84	51.70	50.76	51.32
5462	NYSE	UVV	Wed, Jan 29, 2014	51.60	51.83	50.92	51.44
5461	NYSE	UVV	Tue, Jan 28, 2014	52.18	52.32	51.24	52.02
5460	NYSE	UVV	Mon, Jan 27, 2014	53.46	53.54	52.00	52.00
5459	NYSE	UVV	Fri, Jan 24, 2014	53.80	54.05	53.23	53.32
5458	NYSE	UVV	Thu, Jan 23, 2014	53.64	54.40	53.64	54.28
5457	NYSE	UVV	Wed, Jan 22, 2014	54.04	54.44	53.70	53.83
5456	NYSE	UVV	Tue, Jan 21, 2014	54.24	54.46	53.80	54.10
5455	NYSE	UVV	Fri, Jan 17, 2014	53.82	54.05	53.52	53.75
5454	NYSE	UVV	Thu, Jan 16, 2014	54.04	54.17	53.55	54.06
5453	NYSE	UVV	Wed, Jan 15, 2014	53.36	54.19	52.71	53.97
5452	NYSE	UVV	Tue, Jan 14, 2014	53.09	54.02	52.88	53.10
5451	NYSE	UVV	Mon, Jan 13, 2014	53.31	53.96	52.68	53.09
5450	NYSE	UVV	Fri, Jan 10, 2014	53.42	53.74	52.86	53.27
5449	NYSE	UVV	Thu, Jan 9, 2014	53.75	53.88	52.86	53.16
5448	NYSE	UVV	Wed, Jan 8, 2014	53.61	53.94	53.00	53.94
5447	NYSE	UVV	Tue, Jan 7, 2014	52.92	53.80	52.52	53.43
5446	NYSE	UVV	Mon, Jan 6, 2014	53.41	53.56	52.52	52.59
5445	NYSE	UVV	Fri, Jan 3, 2014	52.86	53.21	52.59	53.12
5444	NYSE	UVV	Thu, Jan 2, 2014	54.50	54.50	52.40	52.66
5443	NYSE	UVV	Tue, Dec 31, 2013	54.54	54.90	54.18	54.60
5442	NYSE	UVV	Mon, Dec 30, 2013	54.09	54.36	53.78	54.31
5441	NYSE	UVV	Fri, Dec 27, 2013	54.40	54.48	53.75	54.01
5440	NYSE	UVV	Thu, Dec 26, 2013	54.43	54.70	53.51	54.15
5439	NYSE	UVV	Tue, Dec 24, 2013	53.57	54.64	53.57	54.07
5438	NYSE	UVV	Mon, Dec 23, 2013	53.53	54.03	53.32	53.89
5437	NYSE	UVV	Fri, Dec 20, 2013	52.62	53.35	52.53	53.17
5436	NYSE	UVV	Thu, Dec 19, 2013	52.93	53.27	52.39	52.60
5435	NYSE	UVV	Wed, Dec 18, 2013	51.96	53.19	51.77	52.93
5434	NYSE	UVV	Tue, Dec 17, 2013	52.28	52.28	51.46	51.95
5433	NYSE	UVV	Mon, Dec 16, 2013	51.54	52.54	51.47	52.41
5432	NYSE	UVV	Fri, Dec 13, 2013	50.58	51.07	50.10	51.06
5431	NYSE	UVV	Thu, Dec 12, 2013	50.82	50.82	50.25	50.36
5430	NYSE	UVV	Wed, Dec 11, 2013	51.37	51.41	50.38	50.68
5429	NYSE	UVV	Tue, Dec 10, 2013	51.27	51.54	50.59	51.14
5428	NYSE	UVV	Mon, Dec 9, 2013	53.11	53.36	51.27	51.42
5427	NYSE	UVV	Fri, Dec 6, 2013	51.70	53.23	51.63	53.02
5426	NYSE	UVV	Thu, Dec 5, 2013	51.58	51.58	50.68	51.08
5425	NYSE	UVV	Wed, Dec 4, 2013	50.89	51.95	50.86	51.71
5424	NYSE	UVV	Tue, Dec 3, 2013	51.11	51.41	50.77	50.99
5423	NYSE	UVV	Mon, Dec 2, 2013	52.34	52.50	51.00	51.35
5422	NYSE	UVV	Fri, Nov 29, 2013	51.96	52.84	51.91	52.16
5421	NYSE	UVV	Wed, Nov 27, 2013	51.00	51.43	50.78	51.32
5420	NYSE	UVV	Tue, Nov 26, 2013	50.77	51.41	50.77	50.91
5419	NYSE	UVV	Mon, Nov 25, 2013	51.11	51.44	50.66	50.84
5418	NYSE	UVV	Fri, Nov 22, 2013	51.22	51.76	50.83	51.01
5417	NYSE	UVV	Thu, Nov 21, 2013	51.30	51.74	50.21	51.09
5416	NYSE	UVV	Wed, Nov 20, 2013	51.01	51.72	50.82	51.06
5415	NYSE	UVV	Tue, Nov 19, 2013	50.61	51.65	50.00	50.95
5414	NYSE	UVV	Mon, Nov 18, 2013	50.81	50.85	50.12	50.65
5413	NYSE	UVV	Fri, Nov 15, 2013	50.69	51.51	49.77	50.78
5412	NYSE	UVV	Thu, Nov 14, 2013	51.57	51.80	50.65	50.79
5411	NYSE	UVV	Wed, Nov 13, 2013	50.49	51.50	50.14	51.48
5410	NYSE	UVV	Tue, Nov 12, 2013	50.73	50.98	50.26	50.68
5409	NYSE	UVV	Mon, Nov 11, 2013	50.50	50.95	50.48	50.74
5408	NYSE	UVV	Fri, Nov 8, 2013	50.21	50.52	49.81	50.48
5407	NYSE	UVV	Thu, Nov 7, 2013	53.61	53.93	50.02	50.06
5406	NYSE	UVV	Wed, Nov 6, 2013	53.62	54.43	53.31	53.69
5405	NYSE	UVV	Tue, Nov 5, 2013	52.93	54.25	52.64	53.71
5404	NYSE	UVV	Mon, Nov 4, 2013	52.94	53.12	52.52	53.01
5403	NYSE	UVV	Fri, Nov 1, 2013	53.12	53.81	52.31	52.64
5402	NYSE	UVV	Thu, Oct 31, 2013	53.91	54.41	53.00	53.03
5401	NYSE	UVV	Wed, Oct 30, 2013	54.47	54.67	53.82	53.93
5400	NYSE	UVV	Tue, Oct 29, 2013	54.09	54.45	53.85	54.40
5399	NYSE	UVV	Mon, Oct 28, 2013	52.77	54.00	52.10	53.85
5398	NYSE	UVV	Fri, Oct 25, 2013	53.11	53.11	52.38	52.75
5397	NYSE	UVV	Thu, Oct 24, 2013	52.99	53.21	52.34	52.84
5396	NYSE	UVV	Wed, Oct 23, 2013	52.17	52.89	52.01	52.80
5395	NYSE	UVV	Tue, Oct 22, 2013	52.61	52.93	52.11	52.29
5394	NYSE	UVV	Mon, Oct 21, 2013	52.38	53.30	52.00	52.55
5393	NYSE	UVV	Fri, Oct 18, 2013	51.80	52.24	51.55	52.20
5392	NYSE	UVV	Thu, Oct 17, 2013	51.21	52.02	51.21	51.71
5391	NYSE	UVV	Wed, Oct 16, 2013	51.20	51.46	50.60	51.25
5390	NYSE	UVV	Tue, Oct 15, 2013	51.41	51.67	50.66	50.78
5389	NYSE	UVV	Mon, Oct 14, 2013	51.32	51.71	51.17	51.69
5388	NYSE	UVV	Fri, Oct 11, 2013	50.69	51.78	50.19	51.69
5387	NYSE	UVV	Thu, Oct 10, 2013	50.36	51.21	50.16	50.83
5386	NYSE	UVV	Wed, Oct 9, 2013	50.70	50.83	50.00	50.17
5385	NYSE	UVV	Tue, Oct 8, 2013	50.85	51.23	50.26	50.45
5384	NYSE	UVV	Mon, Oct 7, 2013	51.00	51.36	50.59	50.77
5383	NYSE	UVV	Fri, Oct 4, 2013	51.45	51.67	51.14	51.27
5382	NYSE	UVV	Thu, Oct 3, 2013	51.64	51.89	51.24	51.48
5381	NYSE	UVV	Wed, Oct 2, 2013	51.06	51.94	50.88	51.61
5380	NYSE	UVV	Tue, Oct 1, 2013	51.08	51.65	50.84	51.16
5379	NYSE	UVV	Mon, Sep 30, 2013	51.00	51.26	50.84	50.93
5378	NYSE	UVV	Fri, Sep 27, 2013	51.17	51.69	51.04	51.28
5377	NYSE	UVV	Thu, Sep 26, 2013	51.25	51.86	51.25	51.47
5376	NYSE	UVV	Wed, Sep 25, 2013	52.05	52.06	51.21	51.27
5375	NYSE	UVV	Tue, Sep 24, 2013	52.58	52.58	51.78	51.83
5374	NYSE	UVV	Mon, Sep 23, 2013	52.14	52.58	52.03	52.32
5373	NYSE	UVV	Fri, Sep 20, 2013	52.70	52.73	52.02	52.02
5372	NYSE	UVV	Thu, Sep 19, 2013	52.91	53.40	52.11	52.41
5371	NYSE	UVV	Wed, Sep 18, 2013	51.71	52.79	51.26	52.66
5370	NYSE	UVV	Tue, Sep 17, 2013	51.66	52.14	51.40	51.58
5369	NYSE	UVV	Mon, Sep 16, 2013	51.88	52.25	51.48	51.52
5368	NYSE	UVV	Fri, Sep 13, 2013	52.51	52.66	51.05	51.45
5367	NYSE	UVV	Thu, Sep 12, 2013	51.51	53.33	51.51	52.02
5366	NYSE	UVV	Wed, Sep 11, 2013	50.17	50.74	50.17	50.38
5365	NYSE	UVV	Tue, Sep 10, 2013	50.25	50.42	50.01	50.28
5364	NYSE	UVV	Mon, Sep 9, 2013	49.15	50.03	49.00	49.82
5363	NYSE	UVV	Fri, Sep 6, 2013	49.38	49.38	48.66	48.91
5362	NYSE	UVV	Thu, Sep 5, 2013	49.29	49.69	48.48	49.07
5361	NYSE	UVV	Wed, Sep 4, 2013	48.78	49.28	48.51	49.05
5360	NYSE	UVV	Tue, Sep 3, 2013	49.54	49.62	48.52	48.85
5359	NYSE	UVV	Fri, Aug 30, 2013	49.79	49.83	48.76	49.02
5358	NYSE	UVV	Thu, Aug 29, 2013	49.37	50.12	49.37	49.84
5357	NYSE	UVV	Wed, Aug 28, 2013	49.35	49.65	49.11	49.26
5356	NYSE	UVV	Tue, Aug 27, 2013	49.65	49.97	49.19	49.23
5355	NYSE	UVV	Mon, Aug 26, 2013	49.42	50.13	49.42	49.78
5354	NYSE	UVV	Fri, Aug 23, 2013	48.91	49.50	48.82	49.17
5353	NYSE	UVV	Thu, Aug 22, 2013	48.87	49.19	48.68	48.87
5352	NYSE	UVV	Wed, Aug 21, 2013	48.34	49.31	48.13	48.78
5351	NYSE	UVV	Tue, Aug 20, 2013	48.55	49.17	48.26	48.43
5350	NYSE	UVV	Mon, Aug 19, 2013	50.90	50.90	48.37	48.48
5349	NYSE	UVV	Fri, Aug 16, 2013	52.89	53.16	50.97	50.98
5348	NYSE	UVV	Thu, Aug 15, 2013	54.88	55.22	52.87	53.25
5347	NYSE	UVV	Wed, Aug 14, 2013	55.48	55.80	55.12	55.18
5346	NYSE	UVV	Tue, Aug 13, 2013	56.76	56.76	55.15	55.33
5345	NYSE	UVV	Mon, Aug 12, 2013	56.93	57.17	56.17	56.67
5344	NYSE	UVV	Fri, Aug 9, 2013	59.04	59.28	56.89	56.93
5343	NYSE	UVV	Thu, Aug 8, 2013	60.35	61.11	59.16	59.29
5342	NYSE	UVV	Wed, Aug 7, 2013	62.57	62.57	60.04	60.20
5341	NYSE	UVV	Tue, Aug 6, 2013	63.59	63.59	62.05	62.43
5340	NYSE	UVV	Mon, Aug 5, 2013	62.41	63.38	62.05	63.36
5339	NYSE	UVV	Fri, Aug 2, 2013	62.61	63.28	62.07	62.63
5338	NYSE	UVV	Thu, Aug 1, 2013	62.00	63.19	62.00	62.76
5337	NYSE	UVV	Wed, Jul 31, 2013	61.47	61.85	60.95	61.30
5336	NYSE	UVV	Tue, Jul 30, 2013	61.92	62.15	61.06	61.23
5335	NYSE	UVV	Mon, Jul 29, 2013	61.82	62.04	61.43	61.56
5334	NYSE	UVV	Fri, Jul 26, 2013	62.35	62.43	60.94	61.83
5333	NYSE	UVV	Thu, Jul 25, 2013	61.56	62.58	61.56	62.53
5332	NYSE	UVV	Wed, Jul 24, 2013	61.64	61.67	61.16	61.51
5331	NYSE	UVV	Tue, Jul 23, 2013	62.14	62.14	61.39	61.56
5330	NYSE	UVV	Mon, Jul 22, 2013	62.39	62.50	61.62	61.77
5329	NYSE	UVV	Fri, Jul 19, 2013	61.99	62.50	61.70	62.10
5328	NYSE	UVV	Thu, Jul 18, 2013	61.59	61.89	60.21	61.88
5327	NYSE	UVV	Wed, Jul 17, 2013	61.69	61.88	61.10	61.25
5326	NYSE	UVV	Tue, Jul 16, 2013	61.53	61.69	60.89	61.45
5325	NYSE	UVV	Mon, Jul 15, 2013	60.92	61.84	60.92	61.49
5324	NYSE	UVV	Fri, Jul 12, 2013	60.83	61.06	60.44	60.74
5323	NYSE	UVV	Thu, Jul 11, 2013	60.70	61.20	60.48	60.91
5322	NYSE	UVV	Wed, Jul 10, 2013	59.30	60.35	59.28	60.04
5321	NYSE	UVV	Tue, Jul 9, 2013	58.83	59.41	58.52	59.29
5320	NYSE	UVV	Mon, Jul 8, 2013	57.88	58.83	57.70	58.59
5319	NYSE	UVV	Fri, Jul 5, 2013	57.72	57.95	55.19	57.85
5318	NYSE	UVV	Wed, Jul 3, 2013	56.97	57.56	56.75	57.39
5317	NYSE	UVV	Tue, Jul 2, 2013	58.59	58.78	56.72	57.92
5316	NYSE	UVV	Mon, Jul 1, 2013	58.15	58.54	57.80	58.31
5315	NYSE	UVV	Fri, Jun 28, 2013	58.79	58.87	57.80	57.85
5314	NYSE	UVV	Thu, Jun 27, 2013	58.87	59.47	58.78	58.96
5313	NYSE	UVV	Wed, Jun 26, 2013	59.49	59.49	57.25	58.42
5312	NYSE	UVV	Tue, Jun 25, 2013	59.88	60.25	58.58	59.11
5311	NYSE	UVV	Mon, Jun 24, 2013	58.96	60.02	58.74	59.27
5310	NYSE	UVV	Fri, Jun 21, 2013	59.08	59.98	58.97	59.40
5309	NYSE	UVV	Thu, Jun 20, 2013	58.73	59.13	58.50	58.90
5308	NYSE	UVV	Wed, Jun 19, 2013	61.46	61.51	59.51	59.54
5307	NYSE	UVV	Tue, Jun 18, 2013	60.89	61.69	60.63	61.46
5306	NYSE	UVV	Mon, Jun 17, 2013	60.47	61.09	60.31	60.74
5305	NYSE	UVV	Fri, Jun 14, 2013	60.45	60.62	59.85	60.14
5304	NYSE	UVV	Thu, Jun 13, 2013	59.48	60.55	58.62	60.39
5303	NYSE	UVV	Wed, Jun 12, 2013	59.82	59.82	59.00	59.41
5302	NYSE	UVV	Tue, Jun 11, 2013	59.52	60.06	58.84	59.44
5301	NYSE	UVV	Mon, Jun 10, 2013	59.63	60.51	58.96	60.01
5300	NYSE	UVV	Fri, Jun 7, 2013	59.72	60.18	59.18	59.57
5299	NYSE	UVV	Thu, Jun 6, 2013	57.91	59.41	57.91	59.25
5298	NYSE	UVV	Wed, Jun 5, 2013	58.24	58.38	57.28	57.82
5297	NYSE	UVV	Tue, Jun 4, 2013	58.31	59.14	57.78	58.25
5296	NYSE	UVV	Mon, Jun 3, 2013	58.62	59.23	57.99	58.58
5295	NYSE	UVV	Fri, May 31, 2013	58.82	59.98	58.63	58.63
5294	NYSE	UVV	Thu, May 30, 2013	59.04	59.66	58.68	59.15
5293	NYSE	UVV	Wed, May 29, 2013	59.13	59.19	57.70	58.95
5292	NYSE	UVV	Tue, May 28, 2013	60.64	61.27	59.23	59.68
5291	NYSE	UVV	Fri, May 24, 2013	58.84	59.74	58.21	59.72
5290	NYSE	UVV	Thu, May 23, 2013	58.62	59.35	58.62	58.98
5289	NYSE	UVV	Wed, May 22, 2013	60.73	60.91	59.15	59.39
5288	NYSE	UVV	Tue, May 21, 2013	61.09	61.09	60.47	60.81
5287	NYSE	UVV	Mon, May 20, 2013	60.61	61.38	60.61	60.93
5286	NYSE	UVV	Fri, May 17, 2013	60.71	61.21	60.50	60.82
5285	NYSE	UVV	Thu, May 16, 2013	61.00	61.32	60.44	60.66
5284	NYSE	UVV	Wed, May 15, 2013	61.30	61.44	60.82	61.09
5283	NYSE	UVV	Tue, May 14, 2013	59.87	61.45	59.87	61.35
5282	NYSE	UVV	Mon, May 13, 2013	59.00	60.15	58.72	59.67
5281	NYSE	UVV	Fri, May 10, 2013	58.49	59.51	58.47	59.28
5280	NYSE	UVV	Thu, May 9, 2013	58.52	58.78	57.95	58.42
5279	NYSE	UVV	Wed, May 8, 2013	58.34	58.91	57.92	58.77
5278	NYSE	UVV	Tue, May 7, 2013	57.62	58.64	57.14	58.39
5277	NYSE	UVV	Mon, May 6, 2013	57.69	57.69	57.24	57.53
5276	NYSE	UVV	Fri, May 3, 2013	57.06	57.96	57.06	57.58
5275	NYSE	UVV	Thu, May 2, 2013	56.28	57.24	56.13	56.98
5274	NYSE	UVV	Wed, May 1, 2013	57.33	57.94	55.92	55.94
5273	NYSE	UVV	Tue, Apr 30, 2013	57.85	58.11	57.13	57.55
5272	NYSE	UVV	Mon, Apr 29, 2013	57.16	57.81	56.70	57.81
5271	NYSE	UVV	Fri, Apr 26, 2013	56.64	56.99	56.16	56.82
5270	NYSE	UVV	Thu, Apr 25, 2013	56.36	56.81	56.16	56.65
5269	NYSE	UVV	Wed, Apr 24, 2013	55.89	56.41	55.72	56.02
5268	NYSE	UVV	Tue, Apr 23, 2013	55.10	55.91	55.02	55.75
5267	NYSE	UVV	Mon, Apr 22, 2013	54.93	55.36	54.21	54.80
5266	NYSE	UVV	Fri, Apr 19, 2013	54.50	55.15	54.36	54.81
5265	NYSE	UVV	Thu, Apr 18, 2013	54.95	55.21	54.30	54.47
5264	NYSE	UVV	Wed, Apr 17, 2013	55.71	55.79	54.82	55.05
5263	NYSE	UVV	Tue, Apr 16, 2013	55.97	56.74	55.47	55.98
5262	NYSE	UVV	Mon, Apr 15, 2013	57.50	57.84	55.38	55.41
5261	NYSE	UVV	Fri, Apr 12, 2013	57.33	57.96	56.85	57.82
5260	NYSE	UVV	Thu, Apr 11, 2013	57.43	57.73	57.17	57.58
5259	NYSE	UVV	Wed, Apr 10, 2013	55.49	57.53	55.34	57.44
5258	NYSE	UVV	Tue, Apr 9, 2013	54.69	56.93	54.52	55.22
5257	NYSE	UVV	Mon, Apr 8, 2013	54.91	55.00	54.12	54.45
5256	NYSE	UVV	Fri, Apr 5, 2013	54.35	55.18	54.31	54.90
5255	NYSE	UVV	Thu, Apr 4, 2013	55.07	55.40	54.79	55.18
5254	NYSE	UVV	Wed, Apr 3, 2013	55.99	56.15	55.35	55.41
5253	NYSE	UVV	Tue, Apr 2, 2013	56.42	56.62	55.80	55.89
5252	NYSE	UVV	Mon, Apr 1, 2013	56.31	56.53	55.54	56.14
5251	NYSE	UVV	Thu, Mar 28, 2013	56.70	56.70	55.72	56.04
5250	NYSE	UVV	Wed, Mar 27, 2013	55.97	56.54	55.90	56.46
5249	NYSE	UVV	Tue, Mar 26, 2013	55.99	56.33	55.60	56.29
5248	NYSE	UVV	Mon, Mar 25, 2013	55.61	56.29	55.46	55.60
5247	NYSE	UVV	Fri, Mar 22, 2013	55.51	55.97	55.45	55.58
5246	NYSE	UVV	Thu, Mar 21, 2013	55.45	55.60	54.86	55.48
5245	NYSE	UVV	Wed, Mar 20, 2013	55.96	56.06	55.44	55.65
5244	NYSE	UVV	Tue, Mar 19, 2013	55.42	55.92	55.29	55.72
5243	NYSE	UVV	Mon, Mar 18, 2013	57.63	58.19	54.39	55.29
5242	NYSE	UVV	Fri, Mar 15, 2013	58.09	58.91	57.51	58.36
5241	NYSE	UVV	Thu, Mar 14, 2013	57.57	58.02	57.31	58.01
5240	NYSE	UVV	Wed, Mar 13, 2013	57.46	58.00	56.83	57.31
5239	NYSE	UVV	Tue, Mar 12, 2013	57.37	57.63	57.01	57.29
5238	NYSE	UVV	Mon, Mar 11, 2013	57.12	57.38	56.83	57.32
5237	NYSE	UVV	Fri, Mar 8, 2013	56.99	57.20	56.54	57.02
5236	NYSE	UVV	Thu, Mar 7, 2013	56.87	57.06	56.03	56.66
5235	NYSE	UVV	Wed, Mar 6, 2013	56.79	57.12	56.46	56.67
5234	NYSE	UVV	Tue, Mar 5, 2013	56.61	57.03	56.20	56.56
5233	NYSE	UVV	Mon, Mar 4, 2013	55.51	56.96	55.47	56.45
5232	NYSE	UVV	Fri, Mar 1, 2013	55.60	55.76	54.91	55.38
5231	NYSE	UVV	Thu, Feb 28, 2013	55.70	56.21	55.60	55.79
5230	NYSE	UVV	Wed, Feb 27, 2013	55.39	55.96	54.78	55.79
5229	NYSE	UVV	Tue, Feb 26, 2013	55.31	55.63	55.01	55.45
5228	NYSE	UVV	Mon, Feb 25, 2013	56.56	56.57	55.01	55.01
5227	NYSE	UVV	Fri, Feb 22, 2013	55.98	56.55	55.75	56.51
5226	NYSE	UVV	Thu, Feb 21, 2013	55.50	56.33	55.50	55.71
5225	NYSE	UVV	Wed, Feb 20, 2013	55.60	56.18	55.38	55.45
5224	NYSE	UVV	Tue, Feb 19, 2013	55.55	55.78	55.42	55.60
5223	NYSE	UVV	Fri, Feb 15, 2013	55.60	55.95	55.29	55.38
5222	NYSE	UVV	Thu, Feb 14, 2013	55.59	56.28	55.38	55.45
5221	NYSE	UVV	Wed, Feb 13, 2013	55.63	56.41	55.25	55.57
5220	NYSE	UVV	Tue, Feb 12, 2013	56.57	56.70	55.40	55.67
5219	NYSE	UVV	Mon, Feb 11, 2013	56.40	56.89	56.11	56.55
5218	NYSE	UVV	Fri, Feb 8, 2013	56.13	56.69	56.13	56.37
5217	NYSE	UVV	Thu, Feb 7, 2013	54.85	55.98	54.68	55.97
5216	NYSE	UVV	Wed, Feb 6, 2013	54.42	55.38	54.20	54.73
5215	NYSE	UVV	Tue, Feb 5, 2013	54.88	55.09	54.02	54.15
5214	NYSE	UVV	Mon, Feb 4, 2013	55.26	55.26	54.39	54.56
5213	NYSE	UVV	Fri, Feb 1, 2013	54.79	55.60	54.51	55.47
5212	NYSE	UVV	Thu, Jan 31, 2013	54.47	54.83	53.88	54.38
5211	NYSE	UVV	Wed, Jan 30, 2013	54.89	55.09	54.18	54.44
5210	NYSE	UVV	Tue, Jan 29, 2013	54.83	55.03	54.65	55.00
5209	NYSE	UVV	Mon, Jan 28, 2013	54.15	54.65	53.27	54.60
5208	NYSE	UVV	Fri, Jan 25, 2013	54.34	54.53	53.56	54.00
5207	NYSE	UVV	Thu, Jan 24, 2013	53.61	54.25	53.05	54.19
5206	NYSE	UVV	Wed, Jan 23, 2013	53.79	53.96	53.25	53.40
5205	NYSE	UVV	Tue, Jan 22, 2013	53.29	53.73	53.10	53.73
5204	NYSE	UVV	Fri, Jan 18, 2013	52.68	53.18	52.31	53.14
5203	NYSE	UVV	Thu, Jan 17, 2013	52.31	52.89	52.22	52.59
5202	NYSE	UVV	Wed, Jan 16, 2013	51.88	52.25	51.68	52.03
5201	NYSE	UVV	Tue, Jan 15, 2013	51.90	52.24	51.41	52.07
5200	NYSE	UVV	Mon, Jan 14, 2013	51.81	52.02	51.68	51.97
5199	NYSE	UVV	Fri, Jan 11, 2013	51.90	51.90	51.16	51.78
5198	NYSE	UVV	Thu, Jan 10, 2013	51.84	52.27	51.25	51.73
5197	NYSE	UVV	Wed, Jan 9, 2013	52.25	52.30	51.81	52.22
5196	NYSE	UVV	Tue, Jan 8, 2013	51.40	52.10	51.40	52.04
5195	NYSE	UVV	Mon, Jan 7, 2013	51.94	52.03	51.06	51.29
5194	NYSE	UVV	Fri, Jan 4, 2013	52.81	52.81	51.73	52.00
5193	NYSE	UVV	Thu, Jan 3, 2013	52.81	52.93	52.13	52.56
5192	NYSE	UVV	Wed, Jan 2, 2013	50.96	52.76	50.75	52.68
5191	NYSE	UVV	Mon, Dec 31, 2012	49.15	50.05	49.02	49.91
5190	NYSE	UVV	Fri, Dec 28, 2012	49.57	50.15	49.23	49.29
5189	NYSE	UVV	Thu, Dec 27, 2012	50.07	50.07	49.02	49.87
5188	NYSE	UVV	Wed, Dec 26, 2012	50.43	50.78	49.66	49.94
5187	NYSE	UVV	Mon, Dec 24, 2012	50.98	51.06	50.12	50.40
5186	NYSE	UVV	Fri, Dec 21, 2012	50.56	51.28	50.20	51.20
5185	NYSE	UVV	Thu, Dec 20, 2012	50.53	51.70	50.53	51.04
5184	NYSE	UVV	Wed, Dec 19, 2012	49.72	51.10	49.49	50.37
5183	NYSE	UVV	Tue, Dec 18, 2012	49.70	49.89	49.20	49.55
5182	NYSE	UVV	Mon, Dec 17, 2012	49.70	49.94	49.22	49.62
5181	NYSE	UVV	Fri, Dec 14, 2012	48.77	49.82	48.77	49.61
5180	NYSE	UVV	Thu, Dec 13, 2012	49.18	49.20	48.63	48.95
5179	NYSE	UVV	Wed, Dec 12, 2012	49.93	49.97	49.17	49.27
5178	NYSE	UVV	Tue, Dec 11, 2012	49.66	49.86	49.11	49.77
5177	NYSE	UVV	Mon, Dec 10, 2012	49.69	50.26	48.82	49.41
5176	NYSE	UVV	Fri, Dec 7, 2012	49.91	50.26	48.97	49.77
5175	NYSE	UVV	Thu, Dec 6, 2012	49.93	50.02	49.31	49.63
5174	NYSE	UVV	Wed, Dec 5, 2012	50.25	50.47	49.75	49.92
5173	NYSE	UVV	Tue, Dec 4, 2012	49.93	50.45	49.75	50.20
5172	NYSE	UVV	Mon, Dec 3, 2012	50.24	50.42	49.70	49.80
5171	NYSE	UVV	Fri, Nov 30, 2012	50.60	50.60	49.72	49.90
5170	NYSE	UVV	Thu, Nov 29, 2012	50.55	50.83	50.20	50.45
5169	NYSE	UVV	Wed, Nov 28, 2012	49.54	50.37	48.98	50.36
5168	NYSE	UVV	Tue, Nov 27, 2012	49.35	50.06	49.17	50.03
5167	NYSE	UVV	Mon, Nov 26, 2012	49.19	49.51	48.78	49.28
5166	NYSE	UVV	Fri, Nov 23, 2012	48.70	49.39	48.49	49.39
5165	NYSE	UVV	Wed, Nov 21, 2012	48.20	48.50	47.70	48.49
5164	NYSE	UVV	Tue, Nov 20, 2012	48.00	48.20	47.67	48.08
5163	NYSE	UVV	Mon, Nov 19, 2012	48.07	48.48	47.73	48.06
5162	NYSE	UVV	Fri, Nov 16, 2012	45.44	47.77	45.19	47.73
5161	NYSE	UVV	Thu, Nov 15, 2012	45.76	46.22	44.71	45.62
5160	NYSE	UVV	Wed, Nov 14, 2012	47.28	47.99	45.61	45.94
5159	NYSE	UVV	Tue, Nov 13, 2012	47.33	47.73	47.00	47.30
5158	NYSE	UVV	Mon, Nov 12, 2012	48.09	48.45	47.10	47.59
5157	NYSE	UVV	Fri, Nov 9, 2012	47.80	48.59	47.16	48.12
5156	NYSE	UVV	Thu, Nov 8, 2012	48.30	48.50	47.80	48.06
5155	NYSE	UVV	Wed, Nov 7, 2012	50.42	50.99	47.90	48.24
5154	NYSE	UVV	Tue, Nov 6, 2012	49.57	50.65	49.57	50.54
5153	NYSE	UVV	Mon, Nov 5, 2012	49.18	49.56	48.91	49.32
5152	NYSE	UVV	Fri, Nov 2, 2012	51.06	51.06	49.01	49.02
5151	NYSE	UVV	Thu, Nov 1, 2012	49.76	51.39	49.13	50.78
5150	NYSE	UVV	Wed, Oct 31, 2012	47.37	49.95	47.37	49.56
5149	NYSE	UVV	Fri, Oct 26, 2012	50.01	50.41	49.13	49.64
5148	NYSE	UVV	Thu, Oct 25, 2012	49.64	50.13	49.35	49.87
5147	NYSE	UVV	Wed, Oct 24, 2012	50.00	50.00	48.86	49.24
5146	NYSE	UVV	Tue, Oct 23, 2012	49.90	50.08	48.93	49.87
5145	NYSE	UVV	Mon, Oct 22, 2012	50.04	50.30	49.47	50.05
5144	NYSE	UVV	Fri, Oct 19, 2012	50.81	51.13	49.62	49.98
5143	NYSE	UVV	Thu, Oct 18, 2012	51.28	51.40	50.69	50.98
5142	NYSE	UVV	Wed, Oct 17, 2012	51.60	51.95	50.80	51.46
5141	NYSE	UVV	Tue, Oct 16, 2012	51.38	51.59	50.75	51.48
5140	NYSE	UVV	Mon, Oct 15, 2012	50.43	51.39	50.30	51.14
5139	NYSE	UVV	Fri, Oct 12, 2012	50.74	50.88	50.08	50.48
5138	NYSE	UVV	Thu, Oct 11, 2012	50.90	51.02	50.19	50.62
5137	NYSE	UVV	Wed, Oct 10, 2012	50.76	51.22	50.23	50.62
5136	NYSE	UVV	Tue, Oct 9, 2012	51.45	51.60	50.58	50.62
5135	NYSE	UVV	Mon, Oct 8, 2012	51.62	51.92	51.28	51.41
5134	NYSE	UVV	Fri, Oct 5, 2012	52.45	52.75	51.64	51.73
5133	NYSE	UVV	Thu, Oct 4, 2012	51.80	52.31	51.71	52.16
5132	NYSE	UVV	Wed, Oct 3, 2012	51.89	52.51	51.44	52.25
5131	NYSE	UVV	Tue, Oct 2, 2012	51.75	51.96	51.46	51.86
5130	NYSE	UVV	Mon, Oct 1, 2012	50.67	51.65	50.67	51.46
5129	NYSE	UVV	Fri, Sep 28, 2012	50.98	51.08	50.74	50.92
5128	NYSE	UVV	Thu, Sep 27, 2012	51.05	51.26	50.63	51.10
5127	NYSE	UVV	Wed, Sep 26, 2012	50.29	51.43	49.60	50.99
5126	NYSE	UVV	Tue, Sep 25, 2012	50.74	50.76	50.17	50.43
5125	NYSE	UVV	Mon, Sep 24, 2012	50.79	50.94	50.35	50.68
5124	NYSE	UVV	Fri, Sep 21, 2012	51.04	51.63	50.67	50.74
5123	NYSE	UVV	Thu, Sep 20, 2012	49.51	50.64	49.51	50.54
5122	NYSE	UVV	Wed, Sep 19, 2012	49.16	49.55	49.10	49.51
5121	NYSE	UVV	Tue, Sep 18, 2012	48.76	49.28	48.76	49.23
5120	NYSE	UVV	Mon, Sep 17, 2012	48.64	49.00	48.54	48.71
5119	NYSE	UVV	Fri, Sep 14, 2012	49.27	49.27	48.41	48.59
5118	NYSE	UVV	Thu, Sep 13, 2012	48.64	49.44	48.47	48.98
5117	NYSE	UVV	Wed, Sep 12, 2012	48.81	49.09	48.15	48.52
5116	NYSE	UVV	Tue, Sep 11, 2012	48.41	48.79	48.04	48.56
5115	NYSE	UVV	Mon, Sep 10, 2012	48.50	48.59	48.17	48.29
5114	NYSE	UVV	Fri, Sep 7, 2012	49.43	49.43	48.04	48.33
5113	NYSE	UVV	Thu, Sep 6, 2012	48.95	49.51	48.80	49.17
5112	NYSE	UVV	Wed, Sep 5, 2012	48.57	48.83	48.20	48.72
5111	NYSE	UVV	Tue, Sep 4, 2012	47.67	48.55	47.55	48.37
5110	NYSE	UVV	Fri, Aug 31, 2012	48.05	48.20	47.43	47.43
5109	NYSE	UVV	Thu, Aug 30, 2012	48.10	48.16	47.63	47.67
5108	NYSE	UVV	Wed, Aug 29, 2012	48.39	48.90	48.13	48.25
5107	NYSE	UVV	Tue, Aug 28, 2012	47.82	48.45	47.73	48.27
5106	NYSE	UVV	Mon, Aug 27, 2012	47.92	48.10	47.65	47.75
5105	NYSE	UVV	Fri, Aug 24, 2012	47.81	48.04	47.38	47.85
5104	NYSE	UVV	Thu, Aug 23, 2012	47.35	48.11	47.13	47.77
5103	NYSE	UVV	Wed, Aug 22, 2012	48.41	48.42	46.71	47.23
5102	NYSE	UVV	Tue, Aug 21, 2012	48.53	48.95	48.23	48.38
5101	NYSE	UVV	Mon, Aug 20, 2012	48.58	48.58	48.00	48.21
5100	NYSE	UVV	Fri, Aug 17, 2012	47.67	48.55	47.52	48.45
5099	NYSE	UVV	Thu, Aug 16, 2012	46.90	47.72	46.79	47.72
5098	NYSE	UVV	Wed, Aug 15, 2012	46.64	46.90	46.63	46.82
5097	NYSE	UVV	Tue, Aug 14, 2012	46.99	47.10	46.66	46.75
5096	NYSE	UVV	Mon, Aug 13, 2012	46.93	47.04	46.40	46.84
5095	NYSE	UVV	Fri, Aug 10, 2012	46.63	47.02	46.57	46.93
5094	NYSE	UVV	Thu, Aug 9, 2012	46.45	46.80	46.40	46.68
5093	NYSE	UVV	Wed, Aug 8, 2012	45.50	46.48	45.40	46.38
5092	NYSE	UVV	Tue, Aug 7, 2012	45.41	45.55	45.20	45.49
5091	NYSE	UVV	Mon, Aug 6, 2012	45.27	45.79	45.27	45.34
5090	NYSE	UVV	Fri, Aug 3, 2012	44.26	45.34	44.26	45.31
5089	NYSE	UVV	Thu, Aug 2, 2012	44.70	44.85	44.18	44.24
5088	NYSE	UVV	Wed, Aug 1, 2012	45.69	45.77	44.71	44.71
5087	NYSE	UVV	Tue, Jul 31, 2012	45.19	46.01	45.19	45.54
5086	NYSE	UVV	Mon, Jul 30, 2012	45.09	45.44	44.99	45.24
5085	NYSE	UVV	Fri, Jul 27, 2012	44.10	45.30	44.10	45.15
5084	NYSE	UVV	Thu, Jul 26, 2012	44.45	44.78	43.91	44.03
5083	NYSE	UVV	Wed, Jul 25, 2012	45.17	45.17	43.90	44.20
5082	NYSE	UVV	Tue, Jul 24, 2012	45.90	45.90	44.96	45.18
5081	NYSE	UVV	Mon, Jul 23, 2012	46.30	46.35	45.65	45.78
5080	NYSE	UVV	Fri, Jul 20, 2012	46.30	46.83	46.25	46.59
5079	NYSE	UVV	Thu, Jul 19, 2012	46.30	46.94	45.92	46.33
5078	NYSE	UVV	Wed, Jul 18, 2012	46.31	46.43	46.16	46.28
5077	NYSE	UVV	Tue, Jul 17, 2012	46.35	46.50	45.96	46.30
5076	NYSE	UVV	Mon, Jul 16, 2012	46.56	46.70	46.25	46.27
5075	NYSE	UVV	Fri, Jul 13, 2012	46.48	46.75	46.43	46.60
5074	NYSE	UVV	Thu, Jul 12, 2012	46.70	46.75	46.15	46.39
5073	NYSE	UVV	Wed, Jul 11, 2012	46.69	46.88	46.60	46.75
5072	NYSE	UVV	Tue, Jul 10, 2012	46.55	46.74	46.46	46.64
5071	NYSE	UVV	Mon, Jul 9, 2012	46.75	46.78	46.42	46.46
5070	NYSE	UVV	Fri, Jul 6, 2012	46.62	46.79	46.60	46.61
5069	NYSE	UVV	Thu, Jul 5, 2012	46.43	46.97	46.43	46.78
5068	NYSE	UVV	Tue, Jul 3, 2012	46.98	47.13	46.79	47.00
5067	NYSE	UVV	Mon, Jul 2, 2012	46.32	47.05	46.30	46.89
5066	NYSE	UVV	Fri, Jun 29, 2012	46.65	46.85	46.31	46.33
5065	NYSE	UVV	Thu, Jun 28, 2012	45.85	46.44	45.30	46.44
5064	NYSE	UVV	Wed, Jun 27, 2012	45.85	46.14	45.78	45.97
5063	NYSE	UVV	Tue, Jun 26, 2012	46.20	46.30	45.70	45.85
5062	NYSE	UVV	Mon, Jun 25, 2012	46.30	46.57	45.98	46.26
5061	NYSE	UVV	Fri, Jun 22, 2012	46.55	46.55	46.30	46.49
5060	NYSE	UVV	Thu, Jun 21, 2012	46.50	46.65	45.97	46.43
5059	NYSE	UVV	Wed, Jun 20, 2012	46.60	46.84	46.33	46.40
5058	NYSE	UVV	Tue, Jun 19, 2012	45.99	46.84	45.95	46.62
5057	NYSE	UVV	Mon, Jun 18, 2012	45.60	46.05	45.52	45.90
5056	NYSE	UVV	Fri, Jun 15, 2012	45.80	46.03	45.59	45.59
5055	NYSE	UVV	Thu, Jun 14, 2012	45.82	46.20	45.67	45.89
5054	NYSE	UVV	Wed, Jun 13, 2012	45.55	46.43	45.51	45.76
5053	NYSE	UVV	Tue, Jun 12, 2012	45.95	46.05	45.09	45.50
5052	NYSE	UVV	Mon, Jun 11, 2012	45.70	46.76	45.61	45.93
5051	NYSE	UVV	Fri, Jun 8, 2012	44.81	45.77	44.65	45.44
5050	NYSE	UVV	Thu, Jun 7, 2012	44.84	45.37	44.75	44.83
5049	NYSE	UVV	Wed, Jun 6, 2012	44.35	44.63	44.26	44.59
5048	NYSE	UVV	Tue, Jun 5, 2012	43.96	44.51	43.57	44.18
5047	NYSE	UVV	Mon, Jun 4, 2012	44.12	44.17	43.91	44.08
5046	NYSE	UVV	Fri, Jun 1, 2012	45.10	45.10	44.10	44.11
5045	NYSE	UVV	Thu, May 31, 2012	44.91	45.45	44.78	45.17
5044	NYSE	UVV	Wed, May 30, 2012	45.49	45.55	44.85	44.89
5043	NYSE	UVV	Tue, May 29, 2012	45.85	45.85	45.04	45.66
5042	NYSE	UVV	Fri, May 25, 2012	45.80	45.99	45.43	45.63
5041	NYSE	UVV	Thu, May 24, 2012	44.76	45.94	44.59	45.76
5040	NYSE	UVV	Wed, May 23, 2012	44.75	44.85	43.90	44.77
5039	NYSE	UVV	Tue, May 22, 2012	44.37	44.64	44.22	44.59
5038	NYSE	UVV	Mon, May 21, 2012	44.35	44.40	44.11	44.34
5037	NYSE	UVV	Fri, May 18, 2012	44.26	44.65	44.06	44.29
5036	NYSE	UVV	Thu, May 17, 2012	44.90	44.95	44.33	44.33
5035	NYSE	UVV	Wed, May 16, 2012	44.65	45.18	44.44	44.80
5034	NYSE	UVV	Tue, May 15, 2012	45.15	45.15	44.28	44.58
5033	NYSE	UVV	Mon, May 14, 2012	44.80	45.02	44.30	44.93
5032	NYSE	UVV	Fri, May 11, 2012	45.45	45.47	44.85	44.98
5031	NYSE	UVV	Thu, May 10, 2012	45.90	45.92	45.44	45.58
5030	NYSE	UVV	Wed, May 9, 2012	45.54	45.96	45.48	45.66
5029	NYSE	UVV	Tue, May 8, 2012	45.15	45.88	45.13	45.80
5028	NYSE	UVV	Mon, May 7, 2012	44.71	45.40	44.45	45.31
5027	NYSE	UVV	Fri, May 4, 2012	45.13	45.40	44.36	44.76
5026	NYSE	UVV	Thu, May 3, 2012	45.60	45.65	45.01	45.28
5025	NYSE	UVV	Wed, May 2, 2012	45.50	45.69	45.37	45.56
5024	NYSE	UVV	Tue, May 1, 2012	45.89	46.34	45.58	45.61
5023	NYSE	UVV	Mon, Apr 30, 2012	46.33	46.33	45.61	45.83
5022	NYSE	UVV	Fri, Apr 27, 2012	46.20	46.38	45.80	46.31
5021	NYSE	UVV	Thu, Apr 26, 2012	45.62	46.28	45.33	46.06
5020	NYSE	UVV	Wed, Apr 25, 2012	45.45	45.77	45.18	45.57
5019	NYSE	UVV	Tue, Apr 24, 2012	45.20	45.49	44.91	45.10
5018	NYSE	UVV	Mon, Apr 23, 2012	45.48	45.59	45.00	45.31
5017	NYSE	UVV	Fri, Apr 20, 2012	45.99	46.38	45.80	45.90
5016	NYSE	UVV	Thu, Apr 19, 2012	45.65	46.01	44.99	45.58
5015	NYSE	UVV	Wed, Apr 18, 2012	45.24	45.70	44.91	45.53
5014	NYSE	UVV	Tue, Apr 17, 2012	45.10	45.57	44.90	45.37
5013	NYSE	UVV	Mon, Apr 16, 2012	45.04	45.08	44.57	44.93
5012	NYSE	UVV	Fri, Apr 13, 2012	45.12	45.44	44.65	44.76
5011	NYSE	UVV	Thu, Apr 12, 2012	45.27	45.64	44.83	45.30
5010	NYSE	UVV	Wed, Apr 11, 2012	45.10	45.20	44.84	45.18
5009	NYSE	UVV	Tue, Apr 10, 2012	45.05	45.09	44.43	44.84
5008	NYSE	UVV	Mon, Apr 9, 2012	44.99	45.24	44.61	45.00
5007	NYSE	UVV	Thu, Apr 5, 2012	45.98	46.03	45.30	45.55
5006	NYSE	UVV	Wed, Apr 4, 2012	46.29	46.49	46.10	46.10
5005	NYSE	UVV	Tue, Apr 3, 2012	47.24	47.34	46.68	46.89
5004	NYSE	UVV	Mon, Apr 2, 2012	46.78	47.83	46.76	47.40
5003	NYSE	UVV	Fri, Mar 30, 2012	47.18	47.18	46.51	46.60
5002	NYSE	UVV	Thu, Mar 29, 2012	46.40	47.06	46.16	46.83
5001	NYSE	UVV	Wed, Mar 28, 2012	46.74	47.00	46.50	46.69
5000	NYSE	UVV	Tue, Mar 27, 2012	47.06	47.21	46.50	46.65
4999	NYSE	UVV	Mon, Mar 26, 2012	46.74	47.40	46.68	46.96
4998	NYSE	UVV	Fri, Mar 23, 2012	46.00	46.50	45.53	46.49
4997	NYSE	UVV	Thu, Mar 22, 2012	46.00	46.19	45.57	45.93
4996	NYSE	UVV	Wed, Mar 21, 2012	46.79	46.79	46.18	46.18
4995	NYSE	UVV	Tue, Mar 20, 2012	46.21	46.79	46.20	46.60
4994	NYSE	UVV	Mon, Mar 19, 2012	46.46	47.00	46.24	46.51
4993	NYSE	UVV	Fri, Mar 16, 2012	46.32	46.49	45.59	46.43
4992	NYSE	UVV	Thu, Mar 15, 2012	46.24	46.33	45.78	46.22
4991	NYSE	UVV	Wed, Mar 14, 2012	46.85	46.98	46.13	46.19
4990	NYSE	UVV	Tue, Mar 13, 2012	46.72	46.95	46.21	46.95
4989	NYSE	UVV	Mon, Mar 12, 2012	46.61	47.22	46.23	46.36
4988	NYSE	UVV	Fri, Mar 9, 2012	46.42	47.11	46.17	46.60
4987	NYSE	UVV	Thu, Mar 8, 2012	46.11	46.44	45.69	46.32
4986	NYSE	UVV	Wed, Mar 7, 2012	45.72	45.93	45.21	45.84
4985	NYSE	UVV	Tue, Mar 6, 2012	45.19	45.95	45.19	45.65
4984	NYSE	UVV	Mon, Mar 5, 2012	45.20	45.66	44.92	45.61
4983	NYSE	UVV	Fri, Mar 2, 2012	46.12	46.12	45.01	45.31
4982	NYSE	UVV	Thu, Mar 1, 2012	46.21	46.89	45.94	46.07
4981	NYSE	UVV	Wed, Feb 29, 2012	47.38	47.57	45.94	45.94
4980	NYSE	UVV	Tue, Feb 28, 2012	47.42	47.47	46.72	47.12
4979	NYSE	UVV	Mon, Feb 27, 2012	47.46	47.56	47.14	47.29
4978	NYSE	UVV	Fri, Feb 24, 2012	48.04	48.04	47.59	47.69
4977	NYSE	UVV	Thu, Feb 23, 2012	47.32	48.19	47.00	48.11
4976	NYSE	UVV	Wed, Feb 22, 2012	47.60	47.65	46.75	47.20
4975	NYSE	UVV	Tue, Feb 21, 2012	47.41	48.13	47.27	47.52
4974	NYSE	UVV	Fri, Feb 17, 2012	47.42	47.42	46.56	47.17
4973	NYSE	UVV	Thu, Feb 16, 2012	46.77	47.74	46.77	47.36
4972	NYSE	UVV	Wed, Feb 15, 2012	47.11	47.24	46.46	46.66
4971	NYSE	UVV	Tue, Feb 14, 2012	47.53	47.57	46.61	46.82
4970	NYSE	UVV	Mon, Feb 13, 2012	47.88	48.06	46.92	47.57
4969	NYSE	UVV	Fri, Feb 10, 2012	48.17	48.17	46.95	47.48
4968	NYSE	UVV	Thu, Feb 9, 2012	48.65	48.94	48.12	48.60
4967	NYSE	UVV	Wed, Feb 8, 2012	46.54	48.76	46.45	48.32
4966	NYSE	UVV	Tue, Feb 7, 2012	46.91	47.34	45.88	46.29
4965	NYSE	UVV	Mon, Feb 6, 2012	46.87	47.29	46.57	46.88
4964	NYSE	UVV	Fri, Feb 3, 2012	47.50	47.50	46.93	47.14
4963	NYSE	UVV	Thu, Feb 2, 2012	46.61	47.19	46.39	46.89
4962	NYSE	UVV	Wed, Feb 1, 2012	45.23	46.84	45.18	46.62
4961	NYSE	UVV	Tue, Jan 31, 2012	46.11	46.11	44.34	44.88
4960	NYSE	UVV	Mon, Jan 30, 2012	45.92	46.02	45.61	45.83
4959	NYSE	UVV	Fri, Jan 27, 2012	46.43	46.49	45.85	46.30
4958	NYSE	UVV	Thu, Jan 26, 2012	46.84	47.34	46.45	46.57
4957	NYSE	UVV	Wed, Jan 25, 2012	45.63	46.83	45.50	46.71
4956	NYSE	UVV	Tue, Jan 24, 2012	45.58	45.65	44.92	45.59
4955	NYSE	UVV	Mon, Jan 23, 2012	45.87	46.18	45.24	45.74
4954	NYSE	UVV	Fri, Jan 20, 2012	45.55	45.90	45.22	45.82
4953	NYSE	UVV	Thu, Jan 19, 2012	45.95	45.95	45.20	45.48
4952	NYSE	UVV	Wed, Jan 18, 2012	46.00	46.00	45.33	45.76
4951	NYSE	UVV	Tue, Jan 17, 2012	46.27	46.42	45.60	45.91
4950	NYSE	UVV	Fri, Jan 13, 2012	45.86	46.33	45.11	46.09
4949	NYSE	UVV	Thu, Jan 12, 2012	45.68	46.90	45.68	46.33
4948	NYSE	UVV	Wed, Jan 11, 2012	46.41	46.62	45.55	45.74
4947	NYSE	UVV	Tue, Jan 10, 2012	46.60	47.02	46.40	46.45
4946	NYSE	UVV	Mon, Jan 9, 2012	46.55	46.64	45.81	46.16
4945	NYSE	UVV	Fri, Jan 6, 2012	45.88	46.70	45.44	46.29
4944	NYSE	UVV	Thu, Jan 5, 2012	46.00	46.10	44.75	45.75
4943	NYSE	UVV	Wed, Jan 4, 2012	46.18	46.94	46.05	46.62
4942	NYSE	UVV	Tue, Jan 3, 2012	46.68	47.48	46.25	46.38
4941	NYSE	UVV	Fri, Dec 30, 2011	46.52	46.52	45.71	45.96
4940	NYSE	UVV	Thu, Dec 29, 2011	46.14	46.53	45.88	46.37
4939	NYSE	UVV	Wed, Dec 28, 2011	46.80	46.80	45.69	45.81
4938	NYSE	UVV	Tue, Dec 27, 2011	46.41	47.03	46.19	46.84
4937	NYSE	UVV	Fri, Dec 23, 2011	46.10	46.70	46.08	46.41
4936	NYSE	UVV	Thu, Dec 22, 2011	46.62	46.62	45.53	45.92
4935	NYSE	UVV	Wed, Dec 21, 2011	45.51	46.56	45.44	46.31
4934	NYSE	UVV	Tue, Dec 20, 2011	44.85	45.84	44.70	45.72
4933	NYSE	UVV	Mon, Dec 19, 2011	44.34	45.40	43.99	44.15
4932	NYSE	UVV	Fri, Dec 16, 2011	43.47	44.35	43.25	44.24
4931	NYSE	UVV	Thu, Dec 15, 2011	42.44	43.34	42.30	43.19
4930	NYSE	UVV	Wed, Dec 14, 2011	42.54	42.94	42.08	42.13
4929	NYSE	UVV	Tue, Dec 13, 2011	43.84	44.21	42.48	42.78
4928	NYSE	UVV	Mon, Dec 12, 2011	43.51	43.71	42.92	43.53
4927	NYSE	UVV	Fri, Dec 9, 2011	43.16	44.11	43.01	43.94
4926	NYSE	UVV	Thu, Dec 8, 2011	43.53	43.91	42.64	42.98
4925	NYSE	UVV	Wed, Dec 7, 2011	42.86	44.14	42.67	43.75
4924	NYSE	UVV	Tue, Dec 6, 2011	43.35	43.85	42.67	43.05
4923	NYSE	UVV	Mon, Dec 5, 2011	42.68	43.72	42.68	43.38
4922	NYSE	UVV	Fri, Dec 2, 2011	44.82	45.24	41.53	42.19
4921	NYSE	UVV	Thu, Dec 1, 2011	47.35	47.70	45.63	45.72
4920	NYSE	UVV	Wed, Nov 30, 2011	47.47	47.49	46.50	47.38
4919	NYSE	UVV	Tue, Nov 29, 2011	45.77	46.46	45.48	46.42
4918	NYSE	UVV	Mon, Nov 28, 2011	45.17	45.86	44.91	45.67
4917	NYSE	UVV	Fri, Nov 25, 2011	44.30	45.06	44.01	44.08
4916	NYSE	UVV	Wed, Nov 23, 2011	44.85	45.24	43.70	44.50
4915	NYSE	UVV	Tue, Nov 22, 2011	45.27	45.36	44.80	45.05
4914	NYSE	UVV	Mon, Nov 21, 2011	45.00	46.05	43.94	45.21
4913	NYSE	UVV	Fri, Nov 18, 2011	46.05	46.39	45.22	45.45
4912	NYSE	UVV	Thu, Nov 17, 2011	45.77	46.56	45.34	45.87
4911	NYSE	UVV	Wed, Nov 16, 2011	45.35	46.63	45.22	45.72
4910	NYSE	UVV	Tue, Nov 15, 2011	44.55	45.83	44.55	45.70
4909	NYSE	UVV	Mon, Nov 14, 2011	44.43	44.95	43.69	44.79
4908	NYSE	UVV	Fri, Nov 11, 2011	45.00	45.00	44.47	44.65
4907	NYSE	UVV	Thu, Nov 10, 2011	43.50	44.96	43.28	44.66
4906	NYSE	UVV	Wed, Nov 9, 2011	42.69	43.81	41.86	42.87
4905	NYSE	UVV	Tue, Nov 8, 2011	43.42	44.00	42.40	43.31
4904	NYSE	UVV	Mon, Nov 7, 2011	42.95	43.38	41.75	43.11
4903	NYSE	UVV	Fri, Nov 4, 2011	43.29	43.29	42.08	42.79
4902	NYSE	UVV	Thu, Nov 3, 2011	42.34	43.79	42.34	43.68
4901	NYSE	UVV	Wed, Nov 2, 2011	41.52	42.35	41.39	42.05
4900	NYSE	UVV	Tue, Nov 1, 2011	41.49	43.06	41.00	41.11
4899	NYSE	UVV	Mon, Oct 31, 2011	43.18	43.79	42.78	42.82
4898	NYSE	UVV	Fri, Oct 28, 2011	43.39	43.85	43.07	43.60
4897	NYSE	UVV	Thu, Oct 27, 2011	42.82	44.20	42.77	43.33
4896	NYSE	UVV	Wed, Oct 26, 2011	41.71	42.26	41.34	42.12
4895	NYSE	UVV	Tue, Oct 25, 2011	41.51	41.92	41.01	41.24
4894	NYSE	UVV	Mon, Oct 24, 2011	40.58	41.86	40.55	41.76
4893	NYSE	UVV	Fri, Oct 21, 2011	40.49	41.06	40.10	40.62
4892	NYSE	UVV	Thu, Oct 20, 2011	39.84	40.22	39.50	40.05
4891	NYSE	UVV	Wed, Oct 19, 2011	39.99	40.45	39.51	39.67
4890	NYSE	UVV	Tue, Oct 18, 2011	38.97	40.89	38.67	40.01
4889	NYSE	UVV	Mon, Oct 17, 2011	39.33	39.74	38.83	38.89
4888	NYSE	UVV	Fri, Oct 14, 2011	39.26	39.68	38.85	39.61
4887	NYSE	UVV	Thu, Oct 13, 2011	39.16	39.40	38.75	38.87
4886	NYSE	UVV	Wed, Oct 12, 2011	39.53	39.74	39.00	39.24
4885	NYSE	UVV	Tue, Oct 11, 2011	38.61	39.56	38.43	39.33
4884	NYSE	UVV	Mon, Oct 10, 2011	38.60	38.94	38.43	38.90
4883	NYSE	UVV	Fri, Oct 7, 2011	38.30	38.55	37.70	38.01
4882	NYSE	UVV	Thu, Oct 6, 2011	37.50	38.14	37.31	38.10
4881	NYSE	UVV	Wed, Oct 5, 2011	38.18	39.15	37.66	38.03
4880	NYSE	UVV	Tue, Oct 4, 2011	35.61	38.23	35.38	38.15
4879	NYSE	UVV	Mon, Oct 3, 2011	35.64	36.94	35.50	35.78
4878	NYSE	UVV	Fri, Sep 30, 2011	36.93	37.16	35.72	35.86
4877	NYSE	UVV	Thu, Sep 29, 2011	37.56	37.83	36.84	37.41
4876	NYSE	UVV	Wed, Sep 28, 2011	38.35	38.38	36.97	37.00
4875	NYSE	UVV	Tue, Sep 27, 2011	38.35	38.92	37.96	38.24
4874	NYSE	UVV	Mon, Sep 26, 2011	37.91	38.31	37.08	37.78
4873	NYSE	UVV	Fri, Sep 23, 2011	37.10	37.84	37.10	37.62
4872	NYSE	UVV	Thu, Sep 22, 2011	36.95	37.48	36.28	37.15
4871	NYSE	UVV	Wed, Sep 21, 2011	39.02	39.19	37.75	37.82
4870	NYSE	UVV	Tue, Sep 20, 2011	39.55	39.88	38.94	38.97
4869	NYSE	UVV	Mon, Sep 19, 2011	39.50	40.27	39.10	39.41
4868	NYSE	UVV	Fri, Sep 16, 2011	40.46	40.81	40.02	40.04
4867	NYSE	UVV	Thu, Sep 15, 2011	40.12	40.54	39.90	40.31
4866	NYSE	UVV	Wed, Sep 14, 2011	38.98	40.24	38.66	39.89
4865	NYSE	UVV	Tue, Sep 13, 2011	38.49	38.95	38.34	38.84
4864	NYSE	UVV	Mon, Sep 12, 2011	38.40	38.62	37.70	38.43
4863	NYSE	UVV	Fri, Sep 9, 2011	39.39	39.70	38.39	38.85
4862	NYSE	UVV	Thu, Sep 8, 2011	39.98	40.57	39.77	39.80
4861	NYSE	UVV	Wed, Sep 7, 2011	39.70	40.18	39.43	40.12
4860	NYSE	UVV	Tue, Sep 6, 2011	38.63	39.60	38.50	39.18
4859	NYSE	UVV	Fri, Sep 2, 2011	40.72	41.47	39.08	39.67
4858	NYSE	UVV	Thu, Sep 1, 2011	40.79	41.91	40.25	41.48
4857	NYSE	UVV	Wed, Aug 31, 2011	40.83	41.33	40.33	40.70
4856	NYSE	UVV	Tue, Aug 30, 2011	39.89	40.83	39.74	40.55
4855	NYSE	UVV	Mon, Aug 29, 2011	38.79	40.17	38.55	39.99
4854	NYSE	UVV	Fri, Aug 26, 2011	37.75	38.63	37.27	38.29
4853	NYSE	UVV	Thu, Aug 25, 2011	39.48	39.48	37.93	38.01
4852	NYSE	UVV	Wed, Aug 24, 2011	39.59	40.20	39.15	39.20
4851	NYSE	UVV	Tue, Aug 23, 2011	37.95	39.85	37.60	39.72
4850	NYSE	UVV	Mon, Aug 22, 2011	38.30	38.32	37.25	37.67
4849	NYSE	UVV	Fri, Aug 19, 2011	36.98	38.45	36.75	37.61
4848	NYSE	UVV	Thu, Aug 18, 2011	37.10	37.69	36.72	37.21
4847	NYSE	UVV	Wed, Aug 17, 2011	37.83	38.49	37.67	38.01
4846	NYSE	UVV	Tue, Aug 16, 2011	38.24	38.41	37.31	37.69
4845	NYSE	UVV	Mon, Aug 15, 2011	37.34	38.36	37.34	38.31
4844	NYSE	UVV	Fri, Aug 12, 2011	37.36	37.73	36.64	37.03
4843	NYSE	UVV	Thu, Aug 11, 2011	35.85	37.75	35.16	37.10
4842	NYSE	UVV	Wed, Aug 10, 2011	36.40	36.77	35.55	35.61
4841	NYSE	UVV	Tue, Aug 9, 2011	37.00	37.34	35.25	37.31
4840	NYSE	UVV	Mon, Aug 8, 2011	35.84	37.45	35.84	35.95
4839	NYSE	UVV	Fri, Aug 5, 2011	35.67	37.25	35.33	36.33
4838	NYSE	UVV	Thu, Aug 4, 2011	36.07	36.15	35.02	35.11
4837	NYSE	UVV	Wed, Aug 3, 2011	35.71	36.48	35.11	36.26
4836	NYSE	UVV	Tue, Aug 2, 2011	36.16	36.40	35.65	35.65
4835	NYSE	UVV	Mon, Aug 1, 2011	37.00	37.19	36.00	36.26
4834	NYSE	UVV	Fri, Jul 29, 2011	36.34	36.85	36.28	36.72
4833	NYSE	UVV	Thu, Jul 28, 2011	36.42	36.99	36.22	36.77
4832	NYSE	UVV	Wed, Jul 27, 2011	36.55	36.71	36.01	36.29
4831	NYSE	UVV	Tue, Jul 26, 2011	37.03	37.03	36.50	36.62
4830	NYSE	UVV	Mon, Jul 25, 2011	36.96	37.18	36.68	36.99
4829	NYSE	UVV	Fri, Jul 22, 2011	37.56	37.56	36.93	37.14
4828	NYSE	UVV	Thu, Jul 21, 2011	36.97	37.69	36.96	37.64
4827	NYSE	UVV	Wed, Jul 20, 2011	36.68	36.79	36.07	36.78
4826	NYSE	UVV	Tue, Jul 19, 2011	36.21	36.73	36.14	36.59
4825	NYSE	UVV	Mon, Jul 18, 2011	36.10	36.23	35.64	35.91
4824	NYSE	UVV	Fri, Jul 15, 2011	36.66	36.74	36.05	36.26
4823	NYSE	UVV	Thu, Jul 14, 2011	36.86	37.11	36.40	36.59
4822	NYSE	UVV	Wed, Jul 13, 2011	37.04	37.31	36.71	36.81
4821	NYSE	UVV	Tue, Jul 12, 2011	37.20	37.39	36.76	36.82
4820	NYSE	UVV	Mon, Jul 11, 2011	37.75	37.94	37.07	37.20
4819	NYSE	UVV	Fri, Jul 8, 2011	37.79	38.11	37.69	38.11
4818	NYSE	UVV	Thu, Jul 7, 2011	38.21	38.39	37.68	38.01
4817	NYSE	UVV	Wed, Jul 6, 2011	37.85	38.40	37.85	38.21
4816	NYSE	UVV	Tue, Jul 5, 2011	38.13	38.41	37.75	37.81
4815	NYSE	UVV	Fri, Jul 1, 2011	37.75	38.41	37.51	38.12
4814	NYSE	UVV	Thu, Jun 30, 2011	37.43	37.73	37.30	37.67
4813	NYSE	UVV	Wed, Jun 29, 2011	37.69	37.81	37.29	37.41
4812	NYSE	UVV	Tue, Jun 28, 2011	37.31	37.58	36.94	37.54
4811	NYSE	UVV	Mon, Jun 27, 2011	37.45	37.81	37.17	37.20
4810	NYSE	UVV	Fri, Jun 24, 2011	37.37	37.55	36.86	37.37
4809	NYSE	UVV	Thu, Jun 23, 2011	37.42	37.46	36.71	37.37
4808	NYSE	UVV	Wed, Jun 22, 2011	37.67	38.15	37.41	37.67
4807	NYSE	UVV	Tue, Jun 21, 2011	37.66	37.81	37.40	37.77
4806	NYSE	UVV	Mon, Jun 20, 2011	37.12	37.74	37.12	37.57
4805	NYSE	UVV	Fri, Jun 17, 2011	37.55	37.93	37.09	37.26
4804	NYSE	UVV	Thu, Jun 16, 2011	37.18	37.55	36.84	37.42
4803	NYSE	UVV	Wed, Jun 15, 2011	37.47	37.47	36.62	37.07
4802	NYSE	UVV	Tue, Jun 14, 2011	37.15	38.04	36.96	37.71
4801	NYSE	UVV	Mon, Jun 13, 2011	37.18	37.25	36.72	36.94
4800	NYSE	UVV	Fri, Jun 10, 2011	37.63	37.75	36.97	37.00
4799	NYSE	UVV	Thu, Jun 9, 2011	37.92	38.27	37.64	37.75
4798	NYSE	UVV	Wed, Jun 8, 2011	37.99	38.58	37.61	37.70
4797	NYSE	UVV	Tue, Jun 7, 2011	38.83	39.09	37.57	37.86
4796	NYSE	UVV	Mon, Jun 6, 2011	38.71	38.95	38.42	38.56
4795	NYSE	UVV	Fri, Jun 3, 2011	39.79	39.99	38.57	38.66
4794	NYSE	UVV	Thu, Jun 2, 2011	41.19	41.22	39.54	40.10
4793	NYSE	UVV	Wed, Jun 1, 2011	42.13	42.28	41.19	41.29
4792	NYSE	UVV	Tue, May 31, 2011	43.10	43.15	41.58	42.17
4791	NYSE	UVV	Fri, May 27, 2011	43.50	43.70	42.45	42.65
4790	NYSE	UVV	Thu, May 26, 2011	43.29	43.53	43.07	43.31
4789	NYSE	UVV	Wed, May 25, 2011	43.28	43.82	42.86	43.29
4788	NYSE	UVV	Tue, May 24, 2011	42.88	44.57	42.50	43.27
4787	NYSE	UVV	Mon, May 23, 2011	43.45	43.58	42.56	42.70
4786	NYSE	UVV	Fri, May 20, 2011	43.82	44.36	43.65	43.87
4785	NYSE	UVV	Thu, May 19, 2011	43.87	44.09	43.39	43.98
4784	NYSE	UVV	Wed, May 18, 2011	43.01	43.63	42.88	43.58
4783	NYSE	UVV	Tue, May 17, 2011	42.68	43.12	42.63	42.87
4782	NYSE	UVV	Mon, May 16, 2011	42.90	43.39	42.71	42.78
4781	NYSE	UVV	Fri, May 13, 2011	43.67	43.98	43.06	43.16
4780	NYSE	UVV	Thu, May 12, 2011	42.46	43.66	42.25	43.55
4779	NYSE	UVV	Wed, May 11, 2011	43.09	43.18	42.20	42.49
4778	NYSE	UVV	Tue, May 10, 2011	42.92	43.39	42.87	43.31
4777	NYSE	UVV	Mon, May 9, 2011	42.41	42.74	42.13	42.59
4776	NYSE	UVV	Fri, May 6, 2011	42.83	43.20	42.11	42.32
4775	NYSE	UVV	Thu, May 5, 2011	41.89	43.04	41.70	42.37
4774	NYSE	UVV	Wed, May 4, 2011	42.38	42.62	41.88	41.90
4773	NYSE	UVV	Tue, May 3, 2011	42.82	43.15	42.34	42.59
4772	NYSE	UVV	Mon, May 2, 2011	43.61	43.69	42.76	42.79
4771	NYSE	UVV	Fri, Apr 29, 2011	43.55	43.86	43.36	43.38
4770	NYSE	UVV	Thu, Apr 28, 2011	43.15	43.50	43.11	43.35
4769	NYSE	UVV	Wed, Apr 27, 2011	43.06	43.47	42.68	43.12
4768	NYSE	UVV	Tue, Apr 26, 2011	42.15	43.23	42.06	42.98
4767	NYSE	UVV	Mon, Apr 25, 2011	42.28	42.48	42.04	42.17
4766	NYSE	UVV	Thu, Apr 21, 2011	42.83	42.83	42.18	42.48
4765	NYSE	UVV	Wed, Apr 20, 2011	42.19	42.80	42.19	42.44
4764	NYSE	UVV	Tue, Apr 19, 2011	42.43	42.55	41.23	41.84
4763	NYSE	UVV	Mon, Apr 18, 2011	42.84	42.95	42.10	42.33
4762	NYSE	UVV	Fri, Apr 15, 2011	42.97	43.44	42.58	43.15
4761	NYSE	UVV	Thu, Apr 14, 2011	42.35	43.15	42.10	43.00
4760	NYSE	UVV	Wed, Apr 13, 2011	43.93	43.93	42.42	42.50
4759	NYSE	UVV	Tue, Apr 12, 2011	44.02	44.38	43.42	43.75
4758	NYSE	UVV	Mon, Apr 11, 2011	44.23	44.70	44.03	44.07
4757	NYSE	UVV	Fri, Apr 8, 2011	44.91	45.00	44.02	44.14
4756	NYSE	UVV	Thu, Apr 7, 2011	45.37	45.53	44.60	44.74
4755	NYSE	UVV	Wed, Apr 6, 2011	45.05	45.96	45.03	45.72
4754	NYSE	UVV	Tue, Apr 5, 2011	44.36	45.00	44.32	44.84
4753	NYSE	UVV	Mon, Apr 4, 2011	44.35	44.85	44.19	44.33
4752	NYSE	UVV	Fri, Apr 1, 2011	43.86	44.68	43.71	44.36
4751	NYSE	UVV	Thu, Mar 31, 2011	43.47	44.01	43.22	43.54
4750	NYSE	UVV	Wed, Mar 30, 2011	43.73	44.24	43.62	43.72
4749	NYSE	UVV	Tue, Mar 29, 2011	43.55	43.91	43.33	43.67
4748	NYSE	UVV	Mon, Mar 28, 2011	43.21	43.89	43.18	43.55
4747	NYSE	UVV	Fri, Mar 25, 2011	42.95	43.35	42.85	43.06
4746	NYSE	UVV	Thu, Mar 24, 2011	42.86	43.28	42.68	42.79
4745	NYSE	UVV	Wed, Mar 23, 2011	42.95	43.14	42.08	42.68
4744	NYSE	UVV	Tue, Mar 22, 2011	42.70	43.39	42.70	43.02
4743	NYSE	UVV	Mon, Mar 21, 2011	42.30	43.08	42.26	42.77
4742	NYSE	UVV	Fri, Mar 18, 2011	41.13	42.43	41.11	42.09
4741	NYSE	UVV	Thu, Mar 17, 2011	41.56	41.80	40.86	40.86
4740	NYSE	UVV	Wed, Mar 16, 2011	41.25	41.55	41.08	41.14
4739	NYSE	UVV	Tue, Mar 15, 2011	41.12	41.64	41.12	41.43
4738	NYSE	UVV	Mon, Mar 14, 2011	41.41	42.16	41.33	41.95
4737	NYSE	UVV	Fri, Mar 11, 2011	41.69	41.87	41.37	41.71
4736	NYSE	UVV	Thu, Mar 10, 2011	41.20	41.86	40.92	41.65
4735	NYSE	UVV	Wed, Mar 9, 2011	41.95	42.05	41.23	41.44
4734	NYSE	UVV	Tue, Mar 8, 2011	41.75	42.23	41.00	41.94
4733	NYSE	UVV	Mon, Mar 7, 2011	41.92	42.66	41.29	41.78
4732	NYSE	UVV	Fri, Mar 4, 2011	42.14	42.21	41.83	41.95
4731	NYSE	UVV	Thu, Mar 3, 2011	42.21	42.65	41.94	42.26
4730	NYSE	UVV	Wed, Mar 2, 2011	41.19	42.21	41.05	41.79
4729	NYSE	UVV	Tue, Mar 1, 2011	41.93	42.23	40.93	41.12
4728	NYSE	UVV	Mon, Feb 28, 2011	41.75	42.24	41.67	41.82
4727	NYSE	UVV	Fri, Feb 25, 2011	40.79	41.72	40.79	41.69
4726	NYSE	UVV	Thu, Feb 24, 2011	41.30	41.56	40.61	40.69
4725	NYSE	UVV	Wed, Feb 23, 2011	41.28	41.55	40.96	41.13
4724	NYSE	UVV	Tue, Feb 22, 2011	41.44	41.92	41.19	41.20
4723	NYSE	UVV	Fri, Feb 18, 2011	41.80	41.94	41.44	41.71
4722	NYSE	UVV	Thu, Feb 17, 2011	41.23	41.89	41.23	41.83
4721	NYSE	UVV	Wed, Feb 16, 2011	41.58	41.67	41.26	41.40
4720	NYSE	UVV	Tue, Feb 15, 2011	41.09	41.62	41.09	41.33
4719	NYSE	UVV	Mon, Feb 14, 2011	41.16	41.56	40.86	41.37
4718	NYSE	UVV	Fri, Feb 11, 2011	40.20	41.13	40.20	41.06
4717	NYSE	UVV	Thu, Feb 10, 2011	39.22	40.65	39.22	40.36
4716	NYSE	UVV	Wed, Feb 9, 2011	38.27	40.05	38.27	39.15
4715	NYSE	UVV	Tue, Feb 8, 2011	37.99	38.27	37.50	38.06
4714	NYSE	UVV	Mon, Feb 7, 2011	37.74	37.95	37.43	37.86
4713	NYSE	UVV	Fri, Feb 4, 2011	38.55	38.83	37.71	37.74
4712	NYSE	UVV	Thu, Feb 3, 2011	37.85	38.60	37.68	38.38
4711	NYSE	UVV	Wed, Feb 2, 2011	38.15	38.68	37.73	37.74
4710	NYSE	UVV	Tue, Feb 1, 2011	38.23	39.00	38.11	38.38
4709	NYSE	UVV	Mon, Jan 31, 2011	38.11	38.68	37.87	37.89
4708	NYSE	UVV	Fri, Jan 28, 2011	39.18	39.23	37.95	37.99
4707	NYSE	UVV	Thu, Jan 27, 2011	39.20	39.46	39.04	39.08
4706	NYSE	UVV	Wed, Jan 26, 2011	39.18	39.73	39.11	39.16
4705	NYSE	UVV	Tue, Jan 25, 2011	38.65	39.11	38.48	39.04
4704	NYSE	UVV	Mon, Jan 24, 2011	38.28	38.79	38.25	38.71
4703	NYSE	UVV	Fri, Jan 21, 2011	38.65	38.73	38.03	38.12
4702	NYSE	UVV	Thu, Jan 20, 2011	38.11	38.54	38.10	38.49
4701	NYSE	UVV	Wed, Jan 19, 2011	38.82	39.12	38.13	38.19
4700	NYSE	UVV	Tue, Jan 18, 2011	38.92	39.23	38.66	38.90
4699	NYSE	UVV	Fri, Jan 14, 2011	38.75	39.02	38.70	39.00
4698	NYSE	UVV	Thu, Jan 13, 2011	39.26	39.44	38.77	38.80
4697	NYSE	UVV	Wed, Jan 12, 2011	39.51	39.75	39.07	39.33
4696	NYSE	UVV	Tue, Jan 11, 2011	39.18	39.71	39.09	39.26
4695	NYSE	UVV	Mon, Jan 10, 2011	39.03	39.35	38.83	39.09
4694	NYSE	UVV	Fri, Jan 7, 2011	40.01	40.05	38.85	39.11
4693	NYSE	UVV	Thu, Jan 6, 2011	39.38	40.04	39.26	39.90
4692	NYSE	UVV	Wed, Jan 5, 2011	39.94	40.40	39.84	39.94
4691	NYSE	UVV	Tue, Jan 4, 2011	40.98	41.32	39.84	39.87
4690	NYSE	UVV	Mon, Jan 3, 2011	40.97	41.03	40.30	40.78
4689	NYSE	UVV	Fri, Dec 31, 2010	40.98	41.25	40.70	40.70
4688	NYSE	UVV	Thu, Dec 30, 2010	41.68	41.91	41.03	41.10
4687	NYSE	UVV	Wed, Dec 29, 2010	41.47	42.13	41.44	41.82
4686	NYSE	UVV	Tue, Dec 28, 2010	41.53	41.72	41.13	41.33
4685	NYSE	UVV	Mon, Dec 27, 2010	41.40	41.58	41.25	41.41
4684	NYSE	UVV	Thu, Dec 23, 2010	41.74	41.99	41.44	41.44
4683	NYSE	UVV	Wed, Dec 22, 2010	41.80	41.80	41.33	41.60
4682	NYSE	UVV	Tue, Dec 21, 2010	41.56	41.76	41.49	41.65
4681	NYSE	UVV	Mon, Dec 20, 2010	41.85	41.95	41.45	41.54
4680	NYSE	UVV	Fri, Dec 17, 2010	41.82	42.00	41.02	41.66
4679	NYSE	UVV	Thu, Dec 16, 2010	41.08	42.00	41.01	41.82
4678	NYSE	UVV	Wed, Dec 15, 2010	40.40	41.28	40.28	41.13
4677	NYSE	UVV	Tue, Dec 14, 2010	40.51	40.70	40.36	40.39
4676	NYSE	UVV	Mon, Dec 13, 2010	41.09	41.09	40.31	40.39
4675	NYSE	UVV	Fri, Dec 10, 2010	39.74	40.97	39.64	40.90
4674	NYSE	UVV	Thu, Dec 9, 2010	39.37	39.92	38.80	39.51
4673	NYSE	UVV	Wed, Dec 8, 2010	37.01	39.21	37.01	39.06
4672	NYSE	UVV	Tue, Dec 7, 2010	38.06	38.67	36.59	37.05
4671	NYSE	UVV	Mon, Dec 6, 2010	38.13	38.74	37.75	37.79
4670	NYSE	UVV	Fri, Dec 3, 2010	39.07	39.26	37.76	38.13
4669	NYSE	UVV	Thu, Dec 2, 2010	40.86	40.86	38.03	39.10
4668	NYSE	UVV	Wed, Dec 1, 2010	41.43	41.43	40.55	40.87
4667	NYSE	UVV	Tue, Nov 30, 2010	42.47	42.47	40.77	40.91
4666	NYSE	UVV	Mon, Nov 29, 2010	43.02	43.02	41.81	42.83
4665	NYSE	UVV	Fri, Nov 26, 2010	42.76	43.18	42.70	43.17
4664	NYSE	UVV	Wed, Nov 24, 2010	41.78	43.02	41.64	42.97
4663	NYSE	UVV	Tue, Nov 23, 2010	41.19	41.63	40.66	41.60
4662	NYSE	UVV	Mon, Nov 22, 2010	41.56	41.67	41.05	41.56
4661	NYSE	UVV	Fri, Nov 19, 2010	41.71	42.19	41.52	41.72
4660	NYSE	UVV	Thu, Nov 18, 2010	41.76	42.06	41.69	41.82
4659	NYSE	UVV	Wed, Nov 17, 2010	41.14	41.66	40.99	41.43
4658	NYSE	UVV	Tue, Nov 16, 2010	41.48	41.64	40.69	41.13
4657	NYSE	UVV	Mon, Nov 15, 2010	41.91	42.00	41.55	41.74
4656	NYSE	UVV	Fri, Nov 12, 2010	42.11	42.36	41.57	41.80
4655	NYSE	UVV	Thu, Nov 11, 2010	42.46	42.75	42.33	42.41
4654	NYSE	UVV	Wed, Nov 10, 2010	43.00	43.02	42.65	42.80
4653	NYSE	UVV	Tue, Nov 9, 2010	43.40	43.41	42.97	43.10
4652	NYSE	UVV	Mon, Nov 8, 2010	43.23	43.64	42.96	43.34
4651	NYSE	UVV	Fri, Nov 5, 2010	42.84	43.84	42.44	43.25
4650	NYSE	UVV	Thu, Nov 4, 2010	42.62	42.95	42.33	42.86
4649	NYSE	UVV	Wed, Nov 3, 2010	42.13	42.80	41.78	42.13
4648	NYSE	UVV	Tue, Nov 2, 2010	41.23	42.17	41.23	42.13
4647	NYSE	UVV	Mon, Nov 1, 2010	41.61	41.94	40.78	40.87
4646	NYSE	UVV	Fri, Oct 29, 2010	41.36	41.82	41.30	41.44
4645	NYSE	UVV	Thu, Oct 28, 2010	41.21	41.74	41.11	41.52
4644	NYSE	UVV	Wed, Oct 27, 2010	41.11	41.17	40.55	40.95
4643	NYSE	UVV	Tue, Oct 26, 2010	40.86	41.79	40.86	41.36
4642	NYSE	UVV	Mon, Oct 25, 2010	41.25	41.38	40.68	41.06
4641	NYSE	UVV	Fri, Oct 22, 2010	41.13	41.33	40.92	41.00
4640	NYSE	UVV	Thu, Oct 21, 2010	41.17	41.83	40.74	41.10
4639	NYSE	UVV	Wed, Oct 20, 2010	40.90	41.59	40.82	41.13
4638	NYSE	UVV	Tue, Oct 19, 2010	41.25	41.60	40.43	40.70
4637	NYSE	UVV	Mon, Oct 18, 2010	40.87	41.98	40.87	41.63
4636	NYSE	UVV	Fri, Oct 15, 2010	41.02	41.62	40.76	40.85
4635	NYSE	UVV	Thu, Oct 14, 2010	40.61	40.99	40.61	40.84
4634	NYSE	UVV	Wed, Oct 13, 2010	40.04	41.00	39.97	40.52
4633	NYSE	UVV	Tue, Oct 12, 2010	39.94	40.37	39.87	39.93
4632	NYSE	UVV	Mon, Oct 11, 2010	39.87	40.18	39.79	39.90
4631	NYSE	UVV	Fri, Oct 8, 2010	39.70	40.16	39.43	39.90
4630	NYSE	UVV	Thu, Oct 7, 2010	40.42	40.49	39.39	39.77
4629	NYSE	UVV	Wed, Oct 6, 2010	40.68	41.12	40.68	40.78
4628	NYSE	UVV	Tue, Oct 5, 2010	40.75	40.90	40.31	40.65
4627	NYSE	UVV	Mon, Oct 4, 2010	40.39	40.62	40.12	40.43
4626	NYSE	UVV	Fri, Oct 1, 2010	40.37	40.77	40.01	40.39
4625	NYSE	UVV	Thu, Sep 30, 2010	39.94	40.59	39.51	40.09
4624	NYSE	UVV	Wed, Sep 29, 2010	39.91	40.47	39.65	39.88
4623	NYSE	UVV	Tue, Sep 28, 2010	39.52	40.07	38.92	39.99
4622	NYSE	UVV	Mon, Sep 27, 2010	39.65	39.65	38.93	39.54
4621	NYSE	UVV	Fri, Sep 24, 2010	39.97	39.99	39.16	39.55
4620	NYSE	UVV	Thu, Sep 23, 2010	39.16	39.92	38.84	39.70
4619	NYSE	UVV	Wed, Sep 22, 2010	39.26	39.69	38.84	39.51
4618	NYSE	UVV	Tue, Sep 21, 2010	39.14	39.78	38.96	39.53
4617	NYSE	UVV	Mon, Sep 20, 2010	38.82	39.18	38.57	39.06
4616	NYSE	UVV	Fri, Sep 17, 2010	38.58	38.91	37.80	38.62
4615	NYSE	UVV	Thu, Sep 16, 2010	38.05	38.32	37.52	38.20
4614	NYSE	UVV	Wed, Sep 15, 2010	38.10	38.59	37.86	38.00
4613	NYSE	UVV	Tue, Sep 14, 2010	38.16	38.70	37.81	38.28
4612	NYSE	UVV	Mon, Sep 13, 2010	37.98	38.50	37.70	38.30
4611	NYSE	UVV	Fri, Sep 10, 2010	37.22	38.10	37.22	37.57
4610	NYSE	UVV	Thu, Sep 9, 2010	35.53	37.06	35.50	37.02
4609	NYSE	UVV	Wed, Sep 8, 2010	36.23	36.82	35.36	35.44
4608	NYSE	UVV	Tue, Sep 7, 2010	37.70	37.87	36.00	36.17
4607	NYSE	UVV	Fri, Sep 3, 2010	38.22	38.33	37.52	37.75
4606	NYSE	UVV	Thu, Sep 2, 2010	37.46	38.05	37.33	37.90
4605	NYSE	UVV	Wed, Sep 1, 2010	36.19	37.91	36.01	37.77
4604	NYSE	UVV	Tue, Aug 31, 2010	36.71	37.00	35.61	35.66
4603	NYSE	UVV	Mon, Aug 30, 2010	36.43	37.24	36.28	36.86
4602	NYSE	UVV	Fri, Aug 27, 2010	36.92	37.07	36.01	36.47
4601	NYSE	UVV	Thu, Aug 26, 2010	36.80	37.34	36.51	36.57
4600	NYSE	UVV	Wed, Aug 25, 2010	35.94	36.86	35.66	36.79
4599	NYSE	UVV	Tue, Aug 24, 2010	36.08	36.52	35.78	36.23
4598	NYSE	UVV	Mon, Aug 23, 2010	37.18	37.37	36.32	36.36
4597	NYSE	UVV	Fri, Aug 20, 2010	36.60	36.97	36.26	36.90
4596	NYSE	UVV	Thu, Aug 19, 2010	37.40	37.55	36.38	36.80
4595	NYSE	UVV	Wed, Aug 18, 2010	36.99	38.07	36.65	37.51
4594	NYSE	UVV	Tue, Aug 17, 2010	37.17	37.39	36.50	36.99
4593	NYSE	UVV	Mon, Aug 16, 2010	36.25	36.83	36.08	36.77
4592	NYSE	UVV	Fri, Aug 13, 2010	36.74	37.00	36.16	36.36
4591	NYSE	UVV	Thu, Aug 12, 2010	36.04	37.00	35.51	36.73
4590	NYSE	UVV	Wed, Aug 11, 2010	36.71	37.10	36.10	36.25
4589	NYSE	UVV	Tue, Aug 10, 2010	37.71	38.13	37.06	37.40
4588	NYSE	UVV	Mon, Aug 9, 2010	37.98	38.61	37.75	38.08
4587	NYSE	UVV	Fri, Aug 6, 2010	37.94	37.94	36.50	37.78
4586	NYSE	UVV	Thu, Aug 5, 2010	39.60	39.91	38.06	38.07
4585	NYSE	UVV	Wed, Aug 4, 2010	44.73	44.78	39.55	39.71
4584	NYSE	UVV	Tue, Aug 3, 2010	44.88	45.76	44.40	44.73
4583	NYSE	UVV	Mon, Aug 2, 2010	44.94	45.13	44.02	44.82
4582	NYSE	UVV	Fri, Jul 30, 2010	43.12	44.88	43.12	44.35
4581	NYSE	UVV	Thu, Jul 29, 2010	44.86	44.95	44.02	44.30
4580	NYSE	UVV	Wed, Jul 28, 2010	44.82	44.99	44.33	44.43
4579	NYSE	UVV	Tue, Jul 27, 2010	43.80	44.97	43.80	44.75
4578	NYSE	UVV	Mon, Jul 26, 2010	43.27	44.30	42.98	43.65
4577	NYSE	UVV	Fri, Jul 23, 2010	42.53	43.66	42.38	43.29
4576	NYSE	UVV	Thu, Jul 22, 2010	42.40	42.98	41.96	42.74
4575	NYSE	UVV	Wed, Jul 21, 2010	42.50	42.84	41.62	41.83
4574	NYSE	UVV	Tue, Jul 20, 2010	41.25	42.26	41.11	42.22
4573	NYSE	UVV	Mon, Jul 19, 2010	40.93	41.96	40.93	41.89
4572	NYSE	UVV	Fri, Jul 16, 2010	41.82	41.96	40.69	40.94
4571	NYSE	UVV	Thu, Jul 15, 2010	42.00	42.42	41.57	41.98
4570	NYSE	UVV	Wed, Jul 14, 2010	41.64	42.08	41.39	41.93
4569	NYSE	UVV	Tue, Jul 13, 2010	41.65	41.99	41.20	41.90
4568	NYSE	UVV	Mon, Jul 12, 2010	40.44	41.25	40.04	41.12
4567	NYSE	UVV	Fri, Jul 9, 2010	39.94	40.58	39.94	40.51
4566	NYSE	UVV	Thu, Jul 8, 2010	40.20	40.39	39.80	40.19
4565	NYSE	UVV	Wed, Jul 7, 2010	39.55	40.00	39.03	39.96
4564	NYSE	UVV	Tue, Jul 6, 2010	40.24	40.56	39.09	39.31
4563	NYSE	UVV	Fri, Jul 2, 2010	40.23	40.23	39.36	39.68
4562	NYSE	UVV	Thu, Jul 1, 2010	39.75	40.10	39.16	39.90
4561	NYSE	UVV	Wed, Jun 30, 2010	39.59	40.37	38.72	39.68
4560	NYSE	UVV	Tue, Jun 29, 2010	39.54	39.72	39.25	39.53
4559	NYSE	UVV	Mon, Jun 28, 2010	39.45	40.54	39.25	40.10
4558	NYSE	UVV	Fri, Jun 25, 2010	38.88	39.73	38.77	39.41
4557	NYSE	UVV	Thu, Jun 24, 2010	39.40	39.42	38.64	38.85
4556	NYSE	UVV	Wed, Jun 23, 2010	39.60	39.96	39.30	39.52
4555	NYSE	UVV	Tue, Jun 22, 2010	39.82	39.86	39.29	39.53
4554	NYSE	UVV	Mon, Jun 21, 2010	40.76	40.76	39.31	39.58
4553	NYSE	UVV	Fri, Jun 18, 2010	40.64	40.64	39.91	40.26
4552	NYSE	UVV	Thu, Jun 17, 2010	41.28	41.28	40.19	40.43
4551	NYSE	UVV	Wed, Jun 16, 2010	40.82	41.17	40.24	40.99
4550	NYSE	UVV	Tue, Jun 15, 2010	40.18	41.06	40.04	40.98
4549	NYSE	UVV	Mon, Jun 14, 2010	41.10	41.30	40.09	40.24
4548	NYSE	UVV	Fri, Jun 11, 2010	40.07	40.77	39.25	40.62
4547	NYSE	UVV	Thu, Jun 10, 2010	41.14	41.44	39.81	40.35
4546	NYSE	UVV	Wed, Jun 9, 2010	39.95	41.69	39.12	40.21
4545	NYSE	UVV	Tue, Jun 8, 2010	39.14	39.93	39.14	39.71
4544	NYSE	UVV	Mon, Jun 7, 2010	38.87	39.45	38.16	38.93
4543	NYSE	UVV	Fri, Jun 4, 2010	38.18	38.90	37.55	38.38
4542	NYSE	UVV	Thu, Jun 3, 2010	38.36	39.14	38.29	38.83
4541	NYSE	UVV	Wed, Jun 2, 2010	39.53	39.98	38.45	38.62
4540	NYSE	UVV	Tue, Jun 1, 2010	40.37	40.87	39.40	39.43
4539	NYSE	UVV	Fri, May 28, 2010	46.01	47.75	40.73	40.87
4538	NYSE	UVV	Thu, May 27, 2010	47.35	48.73	46.95	48.50
4537	NYSE	UVV	Wed, May 26, 2010	46.34	47.23	46.15	46.27
4536	NYSE	UVV	Tue, May 25, 2010	44.94	46.43	44.57	46.22
4535	NYSE	UVV	Mon, May 24, 2010	47.51	47.56	45.78	46.48
4534	NYSE	UVV	Fri, May 21, 2010	46.66	47.89	46.10	47.69
4533	NYSE	UVV	Thu, May 20, 2010	48.38	48.79	47.00	47.43
4532	NYSE	UVV	Wed, May 19, 2010	49.62	49.89	48.64	49.23
4531	NYSE	UVV	Tue, May 18, 2010	50.79	51.09	49.61	49.82
4530	NYSE	UVV	Mon, May 17, 2010	50.61	51.14	49.11	50.13
4529	NYSE	UVV	Fri, May 14, 2010	51.51	51.90	50.28	50.52
4528	NYSE	UVV	Thu, May 13, 2010	52.04	52.45	51.49	52.14
4527	NYSE	UVV	Wed, May 12, 2010	51.32	52.25	51.02	52.01
4526	NYSE	UVV	Tue, May 11, 2010	49.52	51.93	49.27	51.04
4525	NYSE	UVV	Mon, May 10, 2010	49.80	50.19	49.19	50.07
4524	NYSE	UVV	Fri, May 7, 2010	50.61	50.61	47.00	47.46
4523	NYSE	UVV	Thu, May 6, 2010	51.75	52.19	47.84	50.84
4522	NYSE	UVV	Wed, May 5, 2010	52.70	53.33	51.67	52.07
4521	NYSE	UVV	Tue, May 4, 2010	53.57	54.12	51.90	52.98
4520	NYSE	UVV	Mon, May 3, 2010	52.13	55.03	52.13	54.38
4519	NYSE	UVV	Fri, Apr 30, 2010	54.05	54.58	51.74	51.78
4518	NYSE	UVV	Thu, Apr 29, 2010	53.76	54.55	52.65	54.15
4517	NYSE	UVV	Wed, Apr 28, 2010	52.82	53.66	52.48	53.18
4516	NYSE	UVV	Tue, Apr 27, 2010	54.57	54.73	52.55	52.71
4515	NYSE	UVV	Mon, Apr 26, 2010	55.61	55.98	54.79	54.82
4514	NYSE	UVV	Fri, Apr 23, 2010	56.00	56.00	55.16	55.79
4513	NYSE	UVV	Thu, Apr 22, 2010	55.21	56.00	55.11	55.79
4512	NYSE	UVV	Wed, Apr 21, 2010	55.13	55.81	55.00	55.69
4511	NYSE	UVV	Tue, Apr 20, 2010	54.09	54.90	53.71	54.88
4510	NYSE	UVV	Mon, Apr 19, 2010	53.39	54.16	53.06	53.77
4509	NYSE	UVV	Fri, Apr 16, 2010	54.72	54.72	53.00	53.40
4508	NYSE	UVV	Thu, Apr 15, 2010	55.50	55.50	54.62	54.72
4507	NYSE	UVV	Wed, Apr 14, 2010	54.66	55.49	53.40	55.49
4506	NYSE	UVV	Tue, Apr 13, 2010	54.38	54.47	53.83	54.31
4505	NYSE	UVV	Mon, Apr 12, 2010	54.72	54.95	54.28	54.62
4504	NYSE	UVV	Fri, Apr 9, 2010	54.92	54.98	54.10	54.80
4503	NYSE	UVV	Thu, Apr 8, 2010	55.04	55.46	54.58	54.74
4502	NYSE	UVV	Wed, Apr 7, 2010	55.97	56.21	55.44	55.79
4501	NYSE	UVV	Tue, Apr 6, 2010	54.74	56.08	54.55	55.92
4500	NYSE	UVV	Mon, Apr 5, 2010	54.06	55.23	53.88	55.18
4499	NYSE	UVV	Thu, Apr 1, 2010	52.75	53.73	52.66	53.68
4498	NYSE	UVV	Wed, Mar 31, 2010	53.47	53.91	52.48	52.69
4497	NYSE	UVV	Tue, Mar 30, 2010	53.57	53.85	52.79	53.62
4496	NYSE	UVV	Mon, Mar 29, 2010	53.48	53.98	53.00	53.42
4495	NYSE	UVV	Fri, Mar 26, 2010	53.52	54.05	53.06	53.43
4494	NYSE	UVV	Thu, Mar 25, 2010	54.40	54.84	53.52	53.53
4493	NYSE	UVV	Wed, Mar 24, 2010	54.79	54.86	54.21	54.21
4492	NYSE	UVV	Tue, Mar 23, 2010	55.28	55.28	54.80	55.00
4491	NYSE	UVV	Mon, Mar 22, 2010	53.52	55.20	52.88	55.19
4490	NYSE	UVV	Fri, Mar 19, 2010	54.63	55.02	53.53	53.82
4489	NYSE	UVV	Thu, Mar 18, 2010	54.85	55.17	54.49	54.70
4488	NYSE	UVV	Wed, Mar 17, 2010	55.00	55.32	54.46	54.68
4487	NYSE	UVV	Tue, Mar 16, 2010	54.06	54.80	53.94	54.72
4486	NYSE	UVV	Mon, Mar 15, 2010	53.81	54.18	53.39	54.10
4485	NYSE	UVV	Fri, Mar 12, 2010	53.80	54.01	53.00	53.81
4484	NYSE	UVV	Thu, Mar 11, 2010	54.23	54.33	53.17	53.80
4483	NYSE	UVV	Wed, Mar 10, 2010	54.18	54.86	54.00	54.37
4482	NYSE	UVV	Tue, Mar 9, 2010	54.26	55.01	53.83	54.12
4481	NYSE	UVV	Mon, Mar 8, 2010	54.11	54.51	53.75	54.41
4480	NYSE	UVV	Fri, Mar 5, 2010	53.79	54.44	53.14	54.30
4479	NYSE	UVV	Thu, Mar 4, 2010	53.72	53.91	52.83	53.36
4478	NYSE	UVV	Wed, Mar 3, 2010	54.20	54.43	53.56	53.77
4477	NYSE	UVV	Tue, Mar 2, 2010	53.75	54.70	53.70	53.96
4476	NYSE	UVV	Mon, Mar 1, 2010	53.67	54.13	53.14	53.72
4475	NYSE	UVV	Fri, Feb 26, 2010	54.20	54.20	52.79	53.05
4474	NYSE	UVV	Thu, Feb 25, 2010	53.12	54.03	52.40	53.93
4473	NYSE	UVV	Wed, Feb 24, 2010	53.23	53.87	53.23	53.60
4472	NYSE	UVV	Tue, Feb 23, 2010	54.11	54.58	53.09	53.20
4471	NYSE	UVV	Mon, Feb 22, 2010	53.68	54.56	53.24	54.11
4470	NYSE	UVV	Fri, Feb 19, 2010	53.45	53.57	52.95	53.34
4469	NYSE	UVV	Thu, Feb 18, 2010	53.23	53.53	52.78	53.40
4468	NYSE	UVV	Wed, Feb 17, 2010	53.36	53.63	52.32	53.40
4467	NYSE	UVV	Tue, Feb 16, 2010	53.19	53.93	52.38	53.04
4466	NYSE	UVV	Fri, Feb 12, 2010	50.78	52.98	50.33	52.95
4465	NYSE	UVV	Thu, Feb 11, 2010	49.23	51.09	48.58	51.08
4464	NYSE	UVV	Wed, Feb 10, 2010	49.29	49.65	48.06	49.16
4463	NYSE	UVV	Tue, Feb 9, 2010	49.22	49.73	48.37	49.60
4462	NYSE	UVV	Mon, Feb 8, 2010	47.36	49.39	47.04	48.88
4461	NYSE	UVV	Fri, Feb 5, 2010	46.35	47.15	45.10	47.04
4460	NYSE	UVV	Thu, Feb 4, 2010	46.12	46.68	45.27	45.36
4459	NYSE	UVV	Wed, Feb 3, 2010	47.21	47.58	46.46	46.72
4458	NYSE	UVV	Tue, Feb 2, 2010	46.90	47.58	46.61	47.54
4457	NYSE	UVV	Mon, Feb 1, 2010	45.64	46.97	45.64	46.93
4456	NYSE	UVV	Fri, Jan 29, 2010	46.23	46.86	45.39	45.39
4455	NYSE	UVV	Thu, Jan 28, 2010	46.40	46.67	45.84	46.24
4454	NYSE	UVV	Wed, Jan 27, 2010	46.25	46.78	46.04	46.33
4453	NYSE	UVV	Tue, Jan 26, 2010	46.53	46.79	46.03	46.45
4452	NYSE	UVV	Mon, Jan 25, 2010	46.64	47.28	46.00	46.53
4451	NYSE	UVV	Fri, Jan 22, 2010	47.17	47.60	46.10	46.13
4450	NYSE	UVV	Thu, Jan 21, 2010	48.49	48.72	46.52	47.31
4449	NYSE	UVV	Wed, Jan 20, 2010	49.06	49.08	47.53	48.28
4448	NYSE	UVV	Tue, Jan 19, 2010	48.74	49.58	48.65	49.49
4447	NYSE	UVV	Fri, Jan 15, 2010	50.03	50.03	48.24	48.48
4446	NYSE	UVV	Thu, Jan 14, 2010	49.48	49.99	49.39	49.96
4445	NYSE	UVV	Wed, Jan 13, 2010	48.50	49.73	48.21	49.43
4444	NYSE	UVV	Tue, Jan 12, 2010	48.08	48.33	47.36	48.28
4443	NYSE	UVV	Mon, Jan 11, 2010	48.78	49.08	48.15	48.40
4442	NYSE	UVV	Fri, Jan 8, 2010	48.58	49.22	48.00	49.08
4441	NYSE	UVV	Thu, Jan 7, 2010	49.27	49.61	48.63	48.91
4440	NYSE	UVV	Wed, Jan 6, 2010	48.66	49.78	48.66	49.75
4439	NYSE	UVV	Tue, Jan 5, 2010	47.87	49.98	47.79	48.81
4438	NYSE	UVV	Mon, Jan 4, 2010	46.28	47.98	46.01	47.76
4437	NYSE	UVV	Thu, Dec 31, 2009	46.55	46.75	45.61	45.61
4436	NYSE	UVV	Wed, Dec 30, 2009	47.54	48.01	46.56	46.68
4435	NYSE	UVV	Tue, Dec 29, 2009	48.11	48.11	47.52	47.81
4434	NYSE	UVV	Mon, Dec 28, 2009	48.31	48.44	47.25	47.93
4433	NYSE	UVV	Thu, Dec 24, 2009	47.69	48.23	47.69	48.06
4432	NYSE	UVV	Wed, Dec 23, 2009	46.72	47.68	46.72	47.67
4431	NYSE	UVV	Tue, Dec 22, 2009	46.35	46.87	45.84	46.71
4430	NYSE	UVV	Mon, Dec 21, 2009	45.28	46.35	45.23	45.98
4429	NYSE	UVV	Fri, Dec 18, 2009	45.63	45.63	44.05	44.97
4428	NYSE	UVV	Thu, Dec 17, 2009	45.52	45.95	44.80	45.37
4427	NYSE	UVV	Wed, Dec 16, 2009	46.57	46.90	45.73	45.95
4426	NYSE	UVV	Tue, Dec 15, 2009	46.09	46.84	45.82	46.28
4425	NYSE	UVV	Mon, Dec 14, 2009	46.20	46.53	45.84	46.33
4424	NYSE	UVV	Fri, Dec 11, 2009	45.86	46.34	45.59	45.86
4423	NYSE	UVV	Thu, Dec 10, 2009	46.50	46.84	45.64	45.84
4422	NYSE	UVV	Wed, Dec 9, 2009	46.79	46.86	45.99	46.19
4421	NYSE	UVV	Tue, Dec 8, 2009	49.41	49.41	46.79	46.88
4420	NYSE	UVV	Mon, Dec 7, 2009	46.17	49.74	46.03	49.48
4419	NYSE	UVV	Fri, Dec 4, 2009	45.06	46.20	45.06	46.08
4418	NYSE	UVV	Thu, Dec 3, 2009	43.74	44.82	43.55	44.51
4417	NYSE	UVV	Wed, Dec 2, 2009	43.56	44.17	43.20	43.50
4416	NYSE	UVV	Tue, Dec 1, 2009	43.33	43.94	43.22	43.46
4415	NYSE	UVV	Mon, Nov 30, 2009	44.01	44.01	42.25	42.91
4414	NYSE	UVV	Fri, Nov 27, 2009	43.97	44.66	43.80	44.10
4413	NYSE	UVV	Wed, Nov 25, 2009	46.09	46.09	45.18	45.30
4412	NYSE	UVV	Tue, Nov 24, 2009	45.70	46.05	45.34	45.88
4411	NYSE	UVV	Mon, Nov 23, 2009	45.83	46.55	45.54	45.83
4410	NYSE	UVV	Fri, Nov 20, 2009	44.84	45.35	44.67	45.19
4409	NYSE	UVV	Thu, Nov 19, 2009	45.68	45.79	44.30	45.06
4408	NYSE	UVV	Wed, Nov 18, 2009	46.07	46.19	45.22	45.71
4407	NYSE	UVV	Tue, Nov 17, 2009	46.08	46.54	45.85	46.12
4406	NYSE	UVV	Mon, Nov 16, 2009	45.80	46.35	45.53	46.23
4405	NYSE	UVV	Fri, Nov 13, 2009	45.50	45.79	45.00	45.41
4404	NYSE	UVV	Thu, Nov 12, 2009	45.57	45.75	45.10	45.18
4403	NYSE	UVV	Wed, Nov 11, 2009	45.17	45.61	44.98	45.50
4402	NYSE	UVV	Tue, Nov 10, 2009	43.63	45.12	43.60	44.83
4401	NYSE	UVV	Mon, Nov 9, 2009	43.85	44.64	43.29	43.53
4400	NYSE	UVV	Fri, Nov 6, 2009	43.33	44.46	42.87	43.46
4399	NYSE	UVV	Thu, Nov 5, 2009	41.62	44.08	41.62	43.46
4398	NYSE	UVV	Wed, Nov 4, 2009	42.08	42.17	41.20	41.27
4397	NYSE	UVV	Tue, Nov 3, 2009	41.86	42.16	41.26	42.08
4396	NYSE	UVV	Mon, Nov 2, 2009	41.59	42.58	41.28	41.84
4395	NYSE	UVV	Fri, Oct 30, 2009	42.90	43.08	41.59	41.59
4394	NYSE	UVV	Thu, Oct 29, 2009	42.60	43.17	42.07	43.16
4393	NYSE	UVV	Wed, Oct 28, 2009	42.36	42.71	42.04	42.48
4392	NYSE	UVV	Tue, Oct 27, 2009	42.13	42.92	41.88	42.28
4391	NYSE	UVV	Mon, Oct 26, 2009	42.30	42.47	40.89	41.85
4390	NYSE	UVV	Fri, Oct 23, 2009	42.90	43.03	42.18	42.42
4389	NYSE	UVV	Thu, Oct 22, 2009	42.83	42.98	41.78	42.64
4388	NYSE	UVV	Wed, Oct 21, 2009	44.03	44.15	42.62	42.72
4387	NYSE	UVV	Tue, Oct 20, 2009	44.44	44.75	44.00	44.22
4386	NYSE	UVV	Mon, Oct 19, 2009	44.80	45.30	44.33	44.60
4385	NYSE	UVV	Fri, Oct 16, 2009	43.89	44.78	43.77	44.59
4384	NYSE	UVV	Thu, Oct 15, 2009	43.61	44.30	43.31	44.11
4383	NYSE	UVV	Wed, Oct 14, 2009	43.45	43.76	43.02	43.70
4382	NYSE	UVV	Tue, Oct 13, 2009	44.00	44.00	43.01	43.24
4381	NYSE	UVV	Mon, Oct 12, 2009	44.21	44.41	43.67	43.92
4380	NYSE	UVV	Fri, Oct 9, 2009	43.72	44.18	43.35	43.87
4379	NYSE	UVV	Thu, Oct 8, 2009	43.29	43.98	43.11	43.62
4378	NYSE	UVV	Wed, Oct 7, 2009	44.65	44.96	43.69	43.76
4377	NYSE	UVV	Tue, Oct 6, 2009	43.55	44.61	43.33	44.61
4376	NYSE	UVV	Mon, Oct 5, 2009	42.65	43.63	42.39	43.18
4375	NYSE	UVV	Fri, Oct 2, 2009	42.26	42.59	41.79	42.41
4374	NYSE	UVV	Thu, Oct 1, 2009	41.89	42.58	41.67	42.41
4373	NYSE	UVV	Wed, Sep 30, 2009	42.86	42.92	41.68	41.82
4372	NYSE	UVV	Tue, Sep 29, 2009	42.56	43.28	42.19	43.00
4371	NYSE	UVV	Mon, Sep 28, 2009	42.02	42.90	41.63	42.64
4370	NYSE	UVV	Fri, Sep 25, 2009	41.64	42.09	41.39	41.67
4369	NYSE	UVV	Thu, Sep 24, 2009	42.92	42.92	41.03	41.56
4368	NYSE	UVV	Wed, Sep 23, 2009	43.06	43.69	42.47	42.59
4367	NYSE	UVV	Tue, Sep 22, 2009	42.90	43.04	42.02	42.75
4366	NYSE	UVV	Mon, Sep 21, 2009	43.00	43.13	42.14	42.74
4365	NYSE	UVV	Fri, Sep 18, 2009	43.72	43.84	42.96	43.10
4364	NYSE	UVV	Thu, Sep 17, 2009	43.74	44.15	43.34	43.62
4363	NYSE	UVV	Wed, Sep 16, 2009	44.07	44.19	43.25	43.58
4362	NYSE	UVV	Tue, Sep 15, 2009	44.00	44.16	43.48	43.74
4361	NYSE	UVV	Mon, Sep 14, 2009	42.44	44.99	42.25	44.02
4360	NYSE	UVV	Fri, Sep 11, 2009	42.03	42.88	41.66	42.56
4359	NYSE	UVV	Thu, Sep 10, 2009	40.48	41.86	40.00	41.85
4358	NYSE	UVV	Wed, Sep 9, 2009	39.21	40.50	39.21	40.38
4357	NYSE	UVV	Tue, Sep 8, 2009	38.62	39.50	38.43	39.27
4356	NYSE	UVV	Fri, Sep 4, 2009	38.07	38.45	37.52	38.28
4355	NYSE	UVV	Thu, Sep 3, 2009	37.57	37.99	37.23	37.99
4354	NYSE	UVV	Wed, Sep 2, 2009	37.17	37.83	37.17	37.59
4353	NYSE	UVV	Tue, Sep 1, 2009	36.92	37.68	36.57	37.21
4352	NYSE	UVV	Mon, Aug 31, 2009	36.89	37.28	36.85	36.88
4351	NYSE	UVV	Fri, Aug 28, 2009	37.77	37.77	36.88	37.01
4350	NYSE	UVV	Thu, Aug 27, 2009	37.90	37.90	36.81	37.65
4349	NYSE	UVV	Wed, Aug 26, 2009	38.19	38.52	37.50	38.13
4348	NYSE	UVV	Tue, Aug 25, 2009	38.72	39.22	38.27	38.57
4347	NYSE	UVV	Mon, Aug 24, 2009	37.81	39.01	37.81	38.76
4346	NYSE	UVV	Fri, Aug 21, 2009	37.24	38.15	37.14	37.89
4345	NYSE	UVV	Thu, Aug 20, 2009	36.38	36.98	35.99	36.98
4344	NYSE	UVV	Wed, Aug 19, 2009	36.05	36.81	36.05	36.54
4343	NYSE	UVV	Tue, Aug 18, 2009	36.01	36.41	35.08	36.25
4342	NYSE	UVV	Mon, Aug 17, 2009	35.73	36.30	35.67	35.87
4341	NYSE	UVV	Fri, Aug 14, 2009	36.88	37.06	35.80	36.20
4340	NYSE	UVV	Thu, Aug 13, 2009	37.20	37.57	36.52	37.10
4339	NYSE	UVV	Wed, Aug 12, 2009	36.95	37.75	36.50	37.25
4338	NYSE	UVV	Tue, Aug 11, 2009	36.76	37.47	36.76	37.26
4337	NYSE	UVV	Mon, Aug 10, 2009	37.18	37.44	36.60	36.70
4336	NYSE	UVV	Fri, Aug 7, 2009	37.14	37.83	36.96	37.21
4335	NYSE	UVV	Thu, Aug 6, 2009	37.51	37.89	36.73	36.74
4334	NYSE	UVV	Wed, Aug 5, 2009	39.51	39.65	37.16	37.31
4333	NYSE	UVV	Tue, Aug 4, 2009	38.63	40.71	38.52	39.76
4332	NYSE	UVV	Mon, Aug 3, 2009	38.39	38.65	37.31	38.60
4331	NYSE	UVV	Fri, Jul 31, 2009	39.54	39.66	37.97	38.07
4330	NYSE	UVV	Thu, Jul 30, 2009	39.00	40.00	38.69	39.64
4329	NYSE	UVV	Wed, Jul 29, 2009	38.60	39.21	38.18	38.62
4328	NYSE	UVV	Tue, Jul 28, 2009	38.24	39.13	38.09	38.74
4327	NYSE	UVV	Mon, Jul 27, 2009	38.76	39.23	38.26	38.53
4326	NYSE	UVV	Fri, Jul 24, 2009	38.87	39.61	38.19	38.62
4325	NYSE	UVV	Thu, Jul 23, 2009	38.09	39.60	37.61	38.96
4324	NYSE	UVV	Wed, Jul 22, 2009	37.86	38.45	37.67	37.84
4323	NYSE	UVV	Tue, Jul 21, 2009	38.61	38.99	37.03	37.87
4322	NYSE	UVV	Mon, Jul 20, 2009	37.81	38.46	37.01	38.34
4321	NYSE	UVV	Fri, Jul 17, 2009	36.11	37.98	36.11	37.40
4320	NYSE	UVV	Thu, Jul 16, 2009	35.27	36.16	34.94	36.03
4319	NYSE	UVV	Wed, Jul 15, 2009	34.63	35.86	34.60	35.46
4318	NYSE	UVV	Tue, Jul 14, 2009	34.53	34.58	34.01	34.31
4317	NYSE	UVV	Mon, Jul 13, 2009	34.28	34.77	34.01	34.65
4316	NYSE	UVV	Fri, Jul 10, 2009	33.59	34.60	33.21	34.25
4315	NYSE	UVV	Thu, Jul 9, 2009	34.73	34.73	33.38	33.46
4314	NYSE	UVV	Wed, Jul 8, 2009	35.02	35.51	34.71	34.87
4313	NYSE	UVV	Tue, Jul 7, 2009	34.56	35.05	34.26	34.53
4312	NYSE	UVV	Mon, Jul 6, 2009	33.56	34.91	33.56	34.76
4311	NYSE	UVV	Thu, Jul 2, 2009	34.52	34.52	33.51	33.71
4310	NYSE	UVV	Wed, Jul 1, 2009	33.46	34.99	33.29	34.52
4309	NYSE	UVV	Tue, Jun 30, 2009	33.65	33.92	32.57	33.11
4308	NYSE	UVV	Mon, Jun 29, 2009	33.86	34.10	33.60	33.80
4307	NYSE	UVV	Fri, Jun 26, 2009	33.49	33.77	33.07	33.68
4306	NYSE	UVV	Thu, Jun 25, 2009	32.25	33.86	32.20	33.54
4305	NYSE	UVV	Wed, Jun 24, 2009	32.26	32.43	31.72	31.76
4304	NYSE	UVV	Tue, Jun 23, 2009	32.64	32.71	31.75	31.97
4303	NYSE	UVV	Mon, Jun 22, 2009	32.98	33.58	32.24	32.24
4302	NYSE	UVV	Fri, Jun 19, 2009	34.15	34.18	32.98	32.98
4301	NYSE	UVV	Thu, Jun 18, 2009	33.57	34.12	33.22	33.65
4300	NYSE	UVV	Wed, Jun 17, 2009	34.00	34.38	33.44	33.68
4299	NYSE	UVV	Tue, Jun 16, 2009	35.88	36.44	33.82	33.83
4298	NYSE	UVV	Mon, Jun 15, 2009	36.76	36.98	35.45	35.88
4297	NYSE	UVV	Fri, Jun 12, 2009	37.36	37.47	36.53	36.89
4296	NYSE	UVV	Thu, Jun 11, 2009	36.96	38.39	36.76	37.42
4295	NYSE	UVV	Wed, Jun 10, 2009	37.29	37.36	36.20	36.76
4294	NYSE	UVV	Tue, Jun 9, 2009	37.70	37.70	36.75	37.26
4293	NYSE	UVV	Mon, Jun 8, 2009	38.29	38.29	37.14	37.70
4292	NYSE	UVV	Fri, Jun 5, 2009	38.00	38.48	37.68	38.29
4291	NYSE	UVV	Thu, Jun 4, 2009	37.71	37.93	36.76	37.87
4290	NYSE	UVV	Wed, Jun 3, 2009	37.35	37.76	37.00	37.55
4289	NYSE	UVV	Tue, Jun 2, 2009	37.71	38.08	36.76	37.48
4288	NYSE	UVV	Mon, Jun 1, 2009	37.45	38.80	37.45	37.73
4287	NYSE	UVV	Fri, May 29, 2009	35.88	37.03	35.64	37.03
4286	NYSE	UVV	Thu, May 28, 2009	35.41	36.00	34.50	35.82
4285	NYSE	UVV	Wed, May 27, 2009	35.06	35.81	34.70	35.30
4284	NYSE	UVV	Tue, May 26, 2009	33.31	35.49	33.24	35.32
4283	NYSE	UVV	Fri, May 22, 2009	34.29	34.44	31.22	33.79
4282	NYSE	UVV	Thu, May 21, 2009	33.93	34.21	33.33	33.60
4281	NYSE	UVV	Wed, May 20, 2009	34.21	34.82	33.91	33.93
4280	NYSE	UVV	Tue, May 19, 2009	34.81	35.07	33.78	33.96
4279	NYSE	UVV	Mon, May 18, 2009	34.46	35.12	33.70	35.08
4278	NYSE	UVV	Fri, May 15, 2009	33.94	34.76	33.70	34.30
4277	NYSE	UVV	Thu, May 14, 2009	33.09	34.46	32.88	34.02
4276	NYSE	UVV	Wed, May 13, 2009	33.55	33.93	32.79	33.11
4275	NYSE	UVV	Tue, May 12, 2009	33.75	34.18	33.44	33.99
4274	NYSE	UVV	Mon, May 11, 2009	34.12	34.27	33.27	33.56
4273	NYSE	UVV	Fri, May 8, 2009	32.95	34.66	32.73	34.59
4272	NYSE	UVV	Thu, May 7, 2009	32.71	32.80	31.87	32.54
4271	NYSE	UVV	Wed, May 6, 2009	31.45	32.61	31.34	32.38
4270	NYSE	UVV	Tue, May 5, 2009	30.61	31.31	30.14	31.06
4269	NYSE	UVV	Mon, May 4, 2009	29.65	30.59	29.30	30.59
4268	NYSE	UVV	Fri, May 1, 2009	30.14	30.31	29.08	29.27
4267	NYSE	UVV	Thu, Apr 30, 2009	31.48	31.49	30.01	30.16
4266	NYSE	UVV	Wed, Apr 29, 2009	30.86	31.75	30.21	31.14
4265	NYSE	UVV	Tue, Apr 28, 2009	29.73	31.18	29.50	30.63
4264	NYSE	UVV	Mon, Apr 27, 2009	29.91	30.74	29.51	29.79
4263	NYSE	UVV	Fri, Apr 24, 2009	30.43	30.83	30.07	30.34
4262	NYSE	UVV	Thu, Apr 23, 2009	31.18	31.18	30.00	30.27
4261	NYSE	UVV	Wed, Apr 22, 2009	31.00	31.95	30.91	31.13
4260	NYSE	UVV	Tue, Apr 21, 2009	31.15	31.63	30.81	31.21
4259	NYSE	UVV	Mon, Apr 20, 2009	31.45	31.79	30.95	31.11
4258	NYSE	UVV	Fri, Apr 17, 2009	31.29	32.18	30.76	32.01
4257	NYSE	UVV	Thu, Apr 16, 2009	30.75	31.28	30.00	31.17
4256	NYSE	UVV	Wed, Apr 15, 2009	29.43	30.57	29.29	30.48
4255	NYSE	UVV	Tue, Apr 14, 2009	31.46	31.67	29.63	29.73
4254	NYSE	UVV	Mon, Apr 13, 2009	31.88	32.05	31.17	31.71
4253	NYSE	UVV	Thu, Apr 9, 2009	32.16	32.26	31.53	32.23
4252	NYSE	UVV	Wed, Apr 8, 2009	31.74	32.07	31.10	31.59
4251	NYSE	UVV	Tue, Apr 7, 2009	30.84	32.32	30.66	31.89
4250	NYSE	UVV	Mon, Apr 6, 2009	31.72	31.72	30.52	31.04
4249	NYSE	UVV	Fri, Apr 3, 2009	31.62	31.90	31.24	31.78
4248	NYSE	UVV	Thu, Apr 2, 2009	31.74	32.50	31.39	31.65
4247	NYSE	UVV	Wed, Apr 1, 2009	29.58	31.54	29.25	31.46
4246	NYSE	UVV	Tue, Mar 31, 2009	30.79	30.79	29.58	29.92
4245	NYSE	UVV	Mon, Mar 30, 2009	30.89	30.89	29.43	30.42
4244	NYSE	UVV	Fri, Mar 27, 2009	31.67	32.27	30.98	30.98
4243	NYSE	UVV	Thu, Mar 26, 2009	32.08	32.38	31.35	32.09
4242	NYSE	UVV	Wed, Mar 25, 2009	31.15	32.11	30.97	31.91
4241	NYSE	UVV	Tue, Mar 24, 2009	31.45	31.84	30.71	30.85
4240	NYSE	UVV	Mon, Mar 23, 2009	31.31	31.96	30.71	31.96
4239	NYSE	UVV	Fri, Mar 20, 2009	30.71	31.26	30.43	30.59
4238	NYSE	UVV	Thu, Mar 19, 2009	30.80	31.07	30.38	30.60
4237	NYSE	UVV	Wed, Mar 18, 2009	30.50	31.11	29.78	30.67
4236	NYSE	UVV	Tue, Mar 17, 2009	29.07	30.55	28.82	30.55
4235	NYSE	UVV	Mon, Mar 16, 2009	29.44	29.95	28.88	29.27
4234	NYSE	UVV	Fri, Mar 13, 2009	27.33	29.42	27.10	28.96
4233	NYSE	UVV	Thu, Mar 12, 2009	26.52	27.44	26.02	27.31
4232	NYSE	UVV	Wed, Mar 11, 2009	26.70	27.13	26.45	26.65
4231	NYSE	UVV	Tue, Mar 10, 2009	26.19	26.89	25.77	26.84
4230	NYSE	UVV	Mon, Mar 9, 2009	25.90	26.30	25.71	25.82
4229	NYSE	UVV	Fri, Mar 6, 2009	26.11	26.31	25.35	26.15
4228	NYSE	UVV	Thu, Mar 5, 2009	27.16	27.54	25.98	26.05
4227	NYSE	UVV	Wed, Mar 4, 2009	26.78	27.97	26.45	27.53
4226	NYSE	UVV	Tue, Mar 3, 2009	27.43	27.61	26.10	26.31
4225	NYSE	UVV	Mon, Mar 2, 2009	28.47	28.47	27.06	27.10
4224	NYSE	UVV	Fri, Feb 27, 2009	28.50	29.14	27.89	28.74
4223	NYSE	UVV	Thu, Feb 26, 2009	29.39	29.93	28.63	28.77
4222	NYSE	UVV	Wed, Feb 25, 2009	29.75	29.88	28.48	29.33
4221	NYSE	UVV	Tue, Feb 24, 2009	30.73	31.09	29.38	30.01
4220	NYSE	UVV	Mon, Feb 23, 2009	32.21	32.39	30.56	30.61
4219	NYSE	UVV	Fri, Feb 20, 2009	32.41	32.97	31.59	32.07
4218	NYSE	UVV	Thu, Feb 19, 2009	33.06	33.42	32.43	32.91
4217	NYSE	UVV	Wed, Feb 18, 2009	34.22	34.27	32.67	33.00
4216	NYSE	UVV	Tue, Feb 17, 2009	33.62	34.95	33.31	34.21
4215	NYSE	UVV	Fri, Feb 13, 2009	35.20	35.23	34.05	34.35
4214	NYSE	UVV	Thu, Feb 12, 2009	34.29	35.19	33.76	35.00
4213	NYSE	UVV	Wed, Feb 11, 2009	34.21	35.04	33.84	34.41
4212	NYSE	UVV	Tue, Feb 10, 2009	34.86	35.76	34.11	34.24
4211	NYSE	UVV	Mon, Feb 9, 2009	34.50	35.37	34.15	35.17
4210	NYSE	UVV	Fri, Feb 6, 2009	31.00	34.94	30.63	34.64
4209	NYSE	UVV	Thu, Feb 5, 2009	30.65	31.25	30.08	30.59
4208	NYSE	UVV	Wed, Feb 4, 2009	31.83	32.20	31.02	31.19
4207	NYSE	UVV	Tue, Feb 3, 2009	31.63	31.99	31.11	31.89
4206	NYSE	UVV	Mon, Feb 2, 2009	30.15	31.52	30.08	31.20
4205	NYSE	UVV	Fri, Jan 30, 2009	31.73	32.11	29.51	30.58
4204	NYSE	UVV	Thu, Jan 29, 2009	32.61	32.73	31.52	31.90
4203	NYSE	UVV	Wed, Jan 28, 2009	32.40	32.84	32.21	32.68
4202	NYSE	UVV	Tue, Jan 27, 2009	32.17	32.92	32.04	32.16
4201	NYSE	UVV	Mon, Jan 26, 2009	31.86	32.82	31.55	32.19
4200	NYSE	UVV	Fri, Jan 23, 2009	31.32	32.71	31.32	31.94
4199	NYSE	UVV	Thu, Jan 22, 2009	31.40	32.23	30.81	32.01
4198	NYSE	UVV	Wed, Jan 21, 2009	31.49	31.95	31.00	31.87
4197	NYSE	UVV	Tue, Jan 20, 2009	31.88	32.14	31.16	31.26
4196	NYSE	UVV	Fri, Jan 16, 2009	32.13	32.13	31.27	31.96
4195	NYSE	UVV	Thu, Jan 15, 2009	31.64	32.00	30.58	31.76
4194	NYSE	UVV	Wed, Jan 14, 2009	31.17	32.23	30.89	31.80
4193	NYSE	UVV	Tue, Jan 13, 2009	31.33	32.17	31.04	31.80
4192	NYSE	UVV	Mon, Jan 12, 2009	31.45	32.09	31.16	31.48
4191	NYSE	UVV	Fri, Jan 9, 2009	32.14	32.14	31.40	31.53
4190	NYSE	UVV	Thu, Jan 8, 2009	31.98	32.47	31.44	32.06
4189	NYSE	UVV	Wed, Jan 7, 2009	31.96	32.47	31.48	32.17
4188	NYSE	UVV	Tue, Jan 6, 2009	32.21	32.81	31.79	32.10
4187	NYSE	UVV	Mon, Jan 5, 2009	30.65	31.99	30.65	31.81
4186	NYSE	UVV	Fri, Jan 2, 2009	30.10	31.14	29.50	30.72
4185	NYSE	UVV	Wed, Dec 31, 2008	30.50	30.73	29.22	29.87
4184	NYSE	UVV	Tue, Dec 30, 2008	31.37	31.42	30.01	30.34
4183	NYSE	UVV	Mon, Dec 29, 2008	33.10	33.10	30.41	31.25
4182	NYSE	UVV	Fri, Dec 26, 2008	32.78	33.47	32.31	33.34
4181	NYSE	UVV	Wed, Dec 24, 2008	32.94	33.14	32.36	32.51
4180	NYSE	UVV	Tue, Dec 23, 2008	34.07	34.35	32.53	33.04
4179	NYSE	UVV	Mon, Dec 22, 2008	33.51	33.69	32.69	33.67
4178	NYSE	UVV	Fri, Dec 19, 2008	34.65	35.00	33.93	33.93
4177	NYSE	UVV	Thu, Dec 18, 2008	33.60	34.71	33.23	33.73
4176	NYSE	UVV	Wed, Dec 17, 2008	33.00	33.72	32.65	33.32
4175	NYSE	UVV	Tue, Dec 16, 2008	33.40	33.68	31.58	33.21
4174	NYSE	UVV	Mon, Dec 15, 2008	33.11	33.82	31.61	33.01
4173	NYSE	UVV	Fri, Dec 12, 2008	31.56	33.89	31.21	33.29
4172	NYSE	UVV	Thu, Dec 11, 2008	32.82	34.12	32.39	32.58
4171	NYSE	UVV	Wed, Dec 10, 2008	31.92	33.50	31.63	33.35
4170	NYSE	UVV	Tue, Dec 9, 2008	31.74	33.37	31.45	31.89
4169	NYSE	UVV	Mon, Dec 8, 2008	32.50	33.08	31.30	32.08
4168	NYSE	UVV	Fri, Dec 5, 2008	30.21	31.86	29.27	31.80
4167	NYSE	UVV	Thu, Dec 4, 2008	30.94	31.75	29.64	30.53
4166	NYSE	UVV	Wed, Dec 3, 2008	30.53	32.07	30.43	31.52
4165	NYSE	UVV	Tue, Dec 2, 2008	30.31	31.45	29.96	31.29
4164	NYSE	UVV	Mon, Dec 1, 2008	31.70	31.70	29.81	29.83
4163	NYSE	UVV	Fri, Nov 28, 2008	32.19	32.54	31.33	31.97
4162	NYSE	UVV	Wed, Nov 26, 2008	32.29	32.61	31.95	32.61
4161	NYSE	UVV	Tue, Nov 25, 2008	32.21	32.81	31.81	32.72
4160	NYSE	UVV	Mon, Nov 24, 2008	32.70	32.98	31.28	32.02
4159	NYSE	UVV	Fri, Nov 21, 2008	32.29	32.78	30.15	32.77
4158	NYSE	UVV	Thu, Nov 20, 2008	32.64	34.52	31.48	31.58
4157	NYSE	UVV	Wed, Nov 19, 2008	35.99	36.86	33.38	33.41
4156	NYSE	UVV	Tue, Nov 18, 2008	37.40	37.72	34.97	36.44
4155	NYSE	UVV	Mon, Nov 17, 2008	36.98	38.70	35.87	37.39
4154	NYSE	UVV	Fri, Nov 14, 2008	37.42	39.40	37.05	37.14
4153	NYSE	UVV	Thu, Nov 13, 2008	35.71	39.18	35.18	39.18
4152	NYSE	UVV	Wed, Nov 12, 2008	35.79	36.06	34.92	34.94
4151	NYSE	UVV	Tue, Nov 11, 2008	36.30	37.15	35.29	36.44
4150	NYSE	UVV	Mon, Nov 10, 2008	37.70	37.72	35.82	36.52
4149	NYSE	UVV	Fri, Nov 7, 2008	38.66	38.91	36.87	37.32
4148	NYSE	UVV	Thu, Nov 6, 2008	38.45	39.34	38.07	38.66
4147	NYSE	UVV	Wed, Nov 5, 2008	38.58	39.27	38.09	38.24
4146	NYSE	UVV	Tue, Nov 4, 2008	39.90	39.90	38.29	38.85
4145	NYSE	UVV	Mon, Nov 3, 2008	39.07	40.18	38.92	39.25
4144	NYSE	UVV	Fri, Oct 31, 2008	39.40	40.58	38.74	39.59
4143	NYSE	UVV	Thu, Oct 30, 2008	38.71	39.97	38.22	39.90
4142	NYSE	UVV	Wed, Oct 29, 2008	38.44	39.09	37.66	38.13
4141	NYSE	UVV	Tue, Oct 28, 2008	37.45	38.30	35.35	38.30
4140	NYSE	UVV	Mon, Oct 27, 2008	37.66	38.83	36.81	36.81
4139	NYSE	UVV	Fri, Oct 24, 2008	37.05	39.47	36.63	38.38
4138	NYSE	UVV	Thu, Oct 23, 2008	39.16	39.70	37.50	39.36
4137	NYSE	UVV	Wed, Oct 22, 2008	38.75	39.93	38.26	38.82
4136	NYSE	UVV	Tue, Oct 21, 2008	40.20	40.81	38.89	39.60
4135	NYSE	UVV	Mon, Oct 20, 2008	40.17	40.64	39.24	40.64
4134	NYSE	UVV	Fri, Oct 17, 2008	39.82	41.30	39.45	39.50
4133	NYSE	UVV	Thu, Oct 16, 2008	39.35	40.67	37.72	40.54
4132	NYSE	UVV	Wed, Oct 15, 2008	42.11	42.39	39.21	39.21
4131	NYSE	UVV	Tue, Oct 14, 2008	43.61	43.71	41.40	42.97
4130	NYSE	UVV	Mon, Oct 13, 2008	41.44	42.70	40.42	42.70
4129	NYSE	UVV	Fri, Oct 10, 2008	37.58	39.90	35.65	39.90
4128	NYSE	UVV	Thu, Oct 9, 2008	42.45	42.72	38.60	38.85
4127	NYSE	UVV	Wed, Oct 8, 2008	44.32	44.91	42.38	42.73
4126	NYSE	UVV	Tue, Oct 7, 2008	45.79	47.04	45.15	45.24
4125	NYSE	UVV	Mon, Oct 6, 2008	47.35	48.26	44.39	45.85
4124	NYSE	UVV	Fri, Oct 3, 2008	50.22	50.57	48.00	48.04
4123	NYSE	UVV	Thu, Oct 2, 2008	51.79	52.32	49.67	49.77
4122	NYSE	UVV	Wed, Oct 1, 2008	49.89	52.67	49.89	52.03
4121	NYSE	UVV	Tue, Sep 30, 2008	49.19	50.39	48.76	49.09
4120	NYSE	UVV	Mon, Sep 29, 2008	51.11	51.63	48.10	48.72
4119	NYSE	UVV	Fri, Sep 26, 2008	50.38	51.96	50.37	51.88
4118	NYSE	UVV	Thu, Sep 25, 2008	49.38	51.20	49.38	50.65
4117	NYSE	UVV	Wed, Sep 24, 2008	49.42	50.27	49.28	49.50
4116	NYSE	UVV	Tue, Sep 23, 2008	49.69	50.19	49.49	49.65
4115	NYSE	UVV	Mon, Sep 22, 2008	51.33	52.02	49.43	49.61
4114	NYSE	UVV	Fri, Sep 19, 2008	52.50	54.33	51.46	51.55
4113	NYSE	UVV	Thu, Sep 18, 2008	50.72	52.45	50.58	51.90
4112	NYSE	UVV	Wed, Sep 17, 2008	50.38	51.53	49.90	49.91
4111	NYSE	UVV	Tue, Sep 16, 2008	50.15	51.41	49.77	51.09
4110	NYSE	UVV	Mon, Sep 15, 2008	50.02	51.04	48.44	49.82
4109	NYSE	UVV	Fri, Sep 12, 2008	50.28	51.28	49.90	51.09
4108	NYSE	UVV	Thu, Sep 11, 2008	51.05	51.11	50.16	50.97
4107	NYSE	UVV	Wed, Sep 10, 2008	51.16	51.41	50.36	51.07
4106	NYSE	UVV	Tue, Sep 9, 2008	51.32	51.83	50.77	50.77
4105	NYSE	UVV	Mon, Sep 8, 2008	51.72	52.55	51.13	51.28
4104	NYSE	UVV	Fri, Sep 5, 2008	50.86	51.40	50.29	51.16
4103	NYSE	UVV	Thu, Sep 4, 2008	52.40	52.61	51.00	51.01
4102	NYSE	UVV	Wed, Sep 3, 2008	52.82	54.40	52.37	52.81
4101	NYSE	UVV	Tue, Sep 2, 2008	52.57	54.35	52.45	52.99
4100	NYSE	UVV	Fri, Aug 29, 2008	52.12	52.55	51.79	51.92
4099	NYSE	UVV	Thu, Aug 28, 2008	50.77	52.53	50.60	52.33
4098	NYSE	UVV	Wed, Aug 27, 2008	50.50	51.70	50.13	50.83
4097	NYSE	UVV	Tue, Aug 26, 2008	50.87	51.21	49.80	50.51
4096	NYSE	UVV	Mon, Aug 25, 2008	51.08	51.41	50.15	50.89
4095	NYSE	UVV	Fri, Aug 22, 2008	52.04	52.15	51.19	51.50
4094	NYSE	UVV	Thu, Aug 21, 2008	51.81	52.08	51.32	51.38
4093	NYSE	UVV	Wed, Aug 20, 2008	51.85	52.69	51.25	52.01
4092	NYSE	UVV	Tue, Aug 19, 2008	52.51	52.81	51.43	51.66
4091	NYSE	UVV	Mon, Aug 18, 2008	53.65	54.50	52.61	52.85
4090	NYSE	UVV	Fri, Aug 15, 2008	53.44	54.37	53.27	53.78
4089	NYSE	UVV	Thu, Aug 14, 2008	52.68	53.43	52.28	53.16
4088	NYSE	UVV	Wed, Aug 13, 2008	55.66	55.80	52.82	52.96
4087	NYSE	UVV	Tue, Aug 12, 2008	54.57	56.00	54.57	55.63
4086	NYSE	UVV	Mon, Aug 11, 2008	54.50	55.30	54.07	54.97
4085	NYSE	UVV	Fri, Aug 8, 2008	53.19	55.04	52.91	54.81
4084	NYSE	UVV	Thu, Aug 7, 2008	53.83	54.29	53.08	53.39
4083	NYSE	UVV	Wed, Aug 6, 2008	54.14	54.99	52.84	54.69
4082	NYSE	UVV	Tue, Aug 5, 2008	53.30	54.88	52.93	54.38
4081	NYSE	UVV	Mon, Aug 4, 2008	53.11	53.29	52.20	52.81
4080	NYSE	UVV	Fri, Aug 1, 2008	52.01	52.91	51.99	52.75
4079	NYSE	UVV	Thu, Jul 31, 2008	52.26	52.77	50.86	51.62
4078	NYSE	UVV	Wed, Jul 30, 2008	51.85	52.38	50.84	51.75
4077	NYSE	UVV	Tue, Jul 29, 2008	52.08	52.41	51.01	51.69
4076	NYSE	UVV	Mon, Jul 28, 2008	49.89	52.80	49.89	51.89
4075	NYSE	UVV	Fri, Jul 25, 2008	47.97	51.51	47.97	50.33
4074	NYSE	UVV	Thu, Jul 24, 2008	48.61	49.03	47.74	48.11
4073	NYSE	UVV	Wed, Jul 23, 2008	48.10	48.71	47.36	48.42
4072	NYSE	UVV	Tue, Jul 22, 2008	46.06	48.10	46.03	48.05
4071	NYSE	UVV	Mon, Jul 21, 2008	46.36	47.35	45.98	46.65
4070	NYSE	UVV	Fri, Jul 18, 2008	46.73	47.05	45.69	46.34
4069	NYSE	UVV	Thu, Jul 17, 2008	46.25	47.32	46.19	46.87
4068	NYSE	UVV	Wed, Jul 16, 2008	45.77	47.03	45.26	46.51
4067	NYSE	UVV	Tue, Jul 15, 2008	45.40	46.19	44.71	45.77
4066	NYSE	UVV	Mon, Jul 14, 2008	48.05	48.26	45.44	45.89
4065	NYSE	UVV	Fri, Jul 11, 2008	46.11	48.41	45.64	47.74
4064	NYSE	UVV	Thu, Jul 10, 2008	47.28	47.28	46.07	46.37
4063	NYSE	UVV	Wed, Jul 9, 2008	48.10	48.77	46.55	47.54
4062	NYSE	UVV	Tue, Jul 8, 2008	45.65	48.24	45.01	48.12
4061	NYSE	UVV	Mon, Jul 7, 2008	45.46	46.00	44.42	45.50
4060	NYSE	UVV	Thu, Jul 3, 2008	44.65	46.51	44.65	45.56
4059	NYSE	UVV	Wed, Jul 2, 2008	45.27	46.25	44.21	44.24
4058	NYSE	UVV	Tue, Jul 1, 2008	44.85	46.25	44.21	45.06
4057	NYSE	UVV	Mon, Jun 30, 2008	44.51	46.39	44.50	45.22
4056	NYSE	UVV	Fri, Jun 27, 2008	45.73	45.76	44.91	45.00
4055	NYSE	UVV	Thu, Jun 26, 2008	45.90	47.31	45.89	45.92
4054	NYSE	UVV	Wed, Jun 25, 2008	46.19	46.78	45.99	46.35
4053	NYSE	UVV	Tue, Jun 24, 2008	46.94	47.05	45.85	46.06
4052	NYSE	UVV	Mon, Jun 23, 2008	47.45	47.79	46.53	46.64
4051	NYSE	UVV	Fri, Jun 20, 2008	48.63	48.63	46.86	47.14
4050	NYSE	UVV	Thu, Jun 19, 2008	49.05	49.21	48.22	48.75
4049	NYSE	UVV	Wed, Jun 18, 2008	49.02	49.23	48.48	48.94
4048	NYSE	UVV	Tue, Jun 17, 2008	49.08	49.21	48.58	49.06
4047	NYSE	UVV	Mon, Jun 16, 2008	49.35	49.47	48.30	49.37
4046	NYSE	UVV	Fri, Jun 13, 2008	49.30	49.80	48.63	49.49
4045	NYSE	UVV	Thu, Jun 12, 2008	48.50	49.36	48.50	49.00
4044	NYSE	UVV	Wed, Jun 11, 2008	48.83	48.94	48.20	48.20
4043	NYSE	UVV	Tue, Jun 10, 2008	48.05	49.13	48.05	49.01
4042	NYSE	UVV	Mon, Jun 9, 2008	50.10	50.22	48.45	48.80
4041	NYSE	UVV	Fri, Jun 6, 2008	51.15	51.17	49.49	49.90
4040	NYSE	UVV	Thu, Jun 5, 2008	50.30	51.20	50.10	51.20
4039	NYSE	UVV	Wed, Jun 4, 2008	49.83	51.09	49.83	50.19
4038	NYSE	UVV	Tue, Jun 3, 2008	50.25	50.39	49.75	49.91
4037	NYSE	UVV	Mon, Jun 2, 2008	49.25	50.67	49.25	50.16
4036	NYSE	UVV	Fri, May 30, 2008	50.80	50.85	49.16	49.61
4035	NYSE	UVV	Thu, May 29, 2008	51.15	51.32	49.78	50.80
4034	NYSE	UVV	Wed, May 28, 2008	50.36	51.66	49.85	51.32
4033	NYSE	UVV	Tue, May 27, 2008	53.63	53.63	50.39	50.48
4032	NYSE	UVV	Fri, May 23, 2008	60.93	61.04	52.02	53.27
4031	NYSE	UVV	Thu, May 22, 2008	59.64	62.66	59.64	61.77
4030	NYSE	UVV	Wed, May 21, 2008	61.27	61.67	59.34	59.75
4029	NYSE	UVV	Tue, May 20, 2008	60.35	61.49	59.78	61.05
4028	NYSE	UVV	Mon, May 19, 2008	61.65	61.84	60.67	60.80
4027	NYSE	UVV	Fri, May 16, 2008	62.50	62.50	60.85	61.93
4026	NYSE	UVV	Thu, May 15, 2008	61.90	62.28	61.24	62.08
4025	NYSE	UVV	Wed, May 14, 2008	62.31	62.79	61.92	62.18
4024	NYSE	UVV	Tue, May 13, 2008	62.70	62.99	62.29	62.40
4023	NYSE	UVV	Mon, May 12, 2008	61.90	63.00	61.90	62.79
4022	NYSE	UVV	Fri, May 9, 2008	62.13	62.40	61.19	61.97
4021	NYSE	UVV	Thu, May 8, 2008	62.70	62.97	61.89	62.62
4020	NYSE	UVV	Wed, May 7, 2008	63.90	64.16	62.50	62.71
4019	NYSE	UVV	Tue, May 6, 2008	63.86	63.98	62.64	63.64
4018	NYSE	UVV	Mon, May 5, 2008	64.24	64.98	63.30	63.91
4017	NYSE	UVV	Fri, May 2, 2008	65.30	65.47	64.02	64.38
4016	NYSE	UVV	Thu, May 1, 2008	63.95	66.06	63.95	64.96
4015	NYSE	UVV	Wed, Apr 30, 2008	64.65	65.02	63.54	64.19
4014	NYSE	UVV	Tue, Apr 29, 2008	64.55	64.83	63.23	64.32
4013	NYSE	UVV	Mon, Apr 28, 2008	64.70	64.90	63.22	64.47
4012	NYSE	UVV	Fri, Apr 25, 2008	64.27	64.82	63.31	64.45
4011	NYSE	UVV	Thu, Apr 24, 2008	63.75	64.55	63.08	63.99
4010	NYSE	UVV	Wed, Apr 23, 2008	62.69	64.14	62.36	63.59
4009	NYSE	UVV	Tue, Apr 22, 2008	63.60	63.62	62.04	62.41
4008	NYSE	UVV	Mon, Apr 21, 2008	63.80	63.91	62.87	63.85
4007	NYSE	UVV	Fri, Apr 18, 2008	63.72	64.50	63.33	64.12
4006	NYSE	UVV	Thu, Apr 17, 2008	63.04	63.36	62.51	63.13
4005	NYSE	UVV	Wed, Apr 16, 2008	63.60	63.60	62.71	63.18
4004	NYSE	UVV	Tue, Apr 15, 2008	62.00	63.26	61.97	63.05
4003	NYSE	UVV	Mon, Apr 14, 2008	60.95	62.47	60.67	61.72
4002	NYSE	UVV	Fri, Apr 11, 2008	62.05	62.83	60.95	61.17
4001	NYSE	UVV	Thu, Apr 10, 2008	62.00	62.79	61.44	62.45
4000	NYSE	UVV	Wed, Apr 9, 2008	63.00	63.37	62.07	62.18
3999	NYSE	UVV	Tue, Apr 8, 2008	63.25	63.25	62.13	63.00
3998	NYSE	UVV	Mon, Apr 7, 2008	64.58	64.88	63.40	63.55
3997	NYSE	UVV	Fri, Apr 4, 2008	64.60	65.03	63.98	64.21
3996	NYSE	UVV	Thu, Apr 3, 2008	63.91	64.34	63.41	64.31
3995	NYSE	UVV	Wed, Apr 2, 2008	64.40	64.80	63.60	63.84
3994	NYSE	UVV	Tue, Apr 1, 2008	65.89	65.93	63.33	64.50
3993	NYSE	UVV	Mon, Mar 31, 2008	65.98	66.53	64.83	65.53
3992	NYSE	UVV	Fri, Mar 28, 2008	66.21	66.71	65.15	65.73
3991	NYSE	UVV	Thu, Mar 27, 2008	66.85	68.04	65.88	66.14
3990	NYSE	UVV	Wed, Mar 26, 2008	67.29	67.52	66.26	66.84
3989	NYSE	UVV	Tue, Mar 25, 2008	66.18	67.47	65.79	67.08
3988	NYSE	UVV	Mon, Mar 24, 2008	65.50	66.00	65.25	65.93
3987	NYSE	UVV	Thu, Mar 20, 2008	65.00	66.25	65.00	65.50
3986	NYSE	UVV	Wed, Mar 19, 2008	62.90	66.05	62.58	65.13
3985	NYSE	UVV	Tue, Mar 18, 2008	63.15	63.15	61.54	62.75
3984	NYSE	UVV	Mon, Mar 17, 2008	61.31	63.21	60.78	62.23
3983	NYSE	UVV	Fri, Mar 14, 2008	65.15	65.23	62.54	62.76
3982	NYSE	UVV	Thu, Mar 13, 2008	64.30	64.99	63.34	64.90
3981	NYSE	UVV	Wed, Mar 12, 2008	64.25	65.28	63.99	64.60
3980	NYSE	UVV	Tue, Mar 11, 2008	64.80	64.99	63.55	64.12
3979	NYSE	UVV	Mon, Mar 10, 2008	61.67	64.74	61.67	63.14
3978	NYSE	UVV	Fri, Mar 7, 2008	59.00	61.82	59.00	61.69
3977	NYSE	UVV	Thu, Mar 6, 2008	61.80	61.88	59.53	59.59
3976	NYSE	UVV	Wed, Mar 5, 2008	59.97	62.21	59.52	61.90
3975	NYSE	UVV	Tue, Mar 4, 2008	59.55	60.76	58.55	59.74
3974	NYSE	UVV	Mon, Mar 3, 2008	56.80	59.95	56.80	59.30
3973	NYSE	UVV	Fri, Feb 29, 2008	57.01	57.48	56.56	56.91
3972	NYSE	UVV	Thu, Feb 28, 2008	58.21	58.29	57.31	57.51
3971	NYSE	UVV	Wed, Feb 27, 2008	58.02	58.60	57.56	58.29
3970	NYSE	UVV	Tue, Feb 26, 2008	58.31	58.94	57.90	58.38
3969	NYSE	UVV	Mon, Feb 25, 2008	57.77	58.50	57.58	58.27
3968	NYSE	UVV	Fri, Feb 22, 2008	57.41	57.93	56.77	57.58
3967	NYSE	UVV	Thu, Feb 21, 2008	58.50	58.52	56.81	57.14
3966	NYSE	UVV	Wed, Feb 20, 2008	57.32	59.00	57.04	58.50
3965	NYSE	UVV	Tue, Feb 19, 2008	57.14	58.68	56.67	57.53
3964	NYSE	UVV	Fri, Feb 15, 2008	56.54	57.10	55.56	56.86
3963	NYSE	UVV	Thu, Feb 14, 2008	56.62	57.20	56.19	56.94
3962	NYSE	UVV	Wed, Feb 13, 2008	54.66	57.00	54.66	56.17
3961	NYSE	UVV	Tue, Feb 12, 2008	53.50	55.56	53.12	54.56
3960	NYSE	UVV	Mon, Feb 11, 2008	50.49	53.67	50.49	53.12
3959	NYSE	UVV	Fri, Feb 8, 2008	48.60	52.66	48.53	50.55
3958	NYSE	UVV	Thu, Feb 7, 2008	46.72	47.74	46.00	47.74
3957	NYSE	UVV	Wed, Feb 6, 2008	49.16	49.19	46.55	46.66
3956	NYSE	UVV	Tue, Feb 5, 2008	49.40	50.13	48.64	48.77
3955	NYSE	UVV	Mon, Feb 4, 2008	51.41	51.68	50.10	50.10
3954	NYSE	UVV	Fri, Feb 1, 2008	49.75	52.01	49.71	51.51
3953	NYSE	UVV	Thu, Jan 31, 2008	48.95	50.93	48.72	49.63
3952	NYSE	UVV	Wed, Jan 30, 2008	49.67	50.52	49.14	49.22
3951	NYSE	UVV	Tue, Jan 29, 2008	49.50	49.97	49.01	49.86
3950	NYSE	UVV	Mon, Jan 28, 2008	47.79	49.15	47.32	49.04
3949	NYSE	UVV	Fri, Jan 25, 2008	47.25	48.20	47.01	48.05
3948	NYSE	UVV	Thu, Jan 24, 2008	46.87	47.20	45.90	46.60
3947	NYSE	UVV	Wed, Jan 23, 2008	44.70	47.07	44.12	46.78
3946	NYSE	UVV	Tue, Jan 22, 2008	46.65	47.00	43.62	45.69
3945	NYSE	UVV	Fri, Jan 18, 2008	47.24	47.24	45.04	45.80
3944	NYSE	UVV	Thu, Jan 17, 2008	48.87	49.00	47.29	47.35
3943	NYSE	UVV	Wed, Jan 16, 2008	48.56	49.31	48.29	48.70
3942	NYSE	UVV	Tue, Jan 15, 2008	49.00	49.17	47.75	48.75
3941	NYSE	UVV	Mon, Jan 14, 2008	50.90	50.90	48.70	49.47
3940	NYSE	UVV	Fri, Jan 11, 2008	51.45	51.56	50.00	50.48
3939	NYSE	UVV	Thu, Jan 10, 2008	51.30	52.23	50.73	51.77
3938	NYSE	UVV	Wed, Jan 9, 2008	49.66	51.65	49.66	51.65
3937	NYSE	UVV	Tue, Jan 8, 2008	52.83	53.01	50.19	50.29
3936	NYSE	UVV	Mon, Jan 7, 2008	51.43	53.03	50.94	52.76
3935	NYSE	UVV	Fri, Jan 4, 2008	52.37	52.65	50.87	51.00
3934	NYSE	UVV	Thu, Jan 3, 2008	53.17	54.47	52.64	52.74
3933	NYSE	UVV	Wed, Jan 2, 2008	51.22	53.76	50.61	53.28
3932	NYSE	UVV	Mon, Dec 31, 2007	52.32	53.07	51.15	51.22
3931	NYSE	UVV	Fri, Dec 28, 2007	51.89	53.49	51.78	52.18
3930	NYSE	UVV	Thu, Dec 27, 2007	52.69	53.56	51.21	51.45
3929	NYSE	UVV	Wed, Dec 26, 2007	52.73	53.09	51.81	52.64
3928	NYSE	UVV	Mon, Dec 24, 2007	53.00	53.00	52.04	52.73
3927	NYSE	UVV	Fri, Dec 21, 2007	50.98	52.37	50.57	52.26
3926	NYSE	UVV	Thu, Dec 20, 2007	49.80	50.11	49.01	50.11
3925	NYSE	UVV	Wed, Dec 19, 2007	49.27	49.56	49.00	49.32
3924	NYSE	UVV	Tue, Dec 18, 2007	49.72	49.95	47.85	49.21
3923	NYSE	UVV	Mon, Dec 17, 2007	49.50	50.24	49.36	49.36
3922	NYSE	UVV	Fri, Dec 14, 2007	50.25	50.53	49.61	49.84
3921	NYSE	UVV	Thu, Dec 13, 2007	49.85	50.95	49.75	50.90
3920	NYSE	UVV	Wed, Dec 12, 2007	52.35	52.35	50.10	50.40
3919	NYSE	UVV	Tue, Dec 11, 2007	52.81	52.88	50.86	50.94
3918	NYSE	UVV	Mon, Dec 10, 2007	53.80	53.80	51.96	52.73
3917	NYSE	UVV	Fri, Dec 7, 2007	54.15	54.24	53.14	53.37
3916	NYSE	UVV	Thu, Dec 6, 2007	53.41	53.93	52.76	53.70
3915	NYSE	UVV	Wed, Dec 5, 2007	53.20	53.98	52.23	53.17
3914	NYSE	UVV	Tue, Dec 4, 2007	53.55	53.80	51.92	52.28
3913	NYSE	UVV	Mon, Dec 3, 2007	54.26	55.65	53.65	54.08
3912	NYSE	UVV	Fri, Nov 30, 2007	54.10	54.75	52.90	53.68
3911	NYSE	UVV	Thu, Nov 29, 2007	53.10	53.89	52.73	53.17
3910	NYSE	UVV	Wed, Nov 28, 2007	51.50	53.28	51.50	52.89
3909	NYSE	UVV	Tue, Nov 27, 2007	50.60	52.40	50.35	51.50
3908	NYSE	UVV	Mon, Nov 26, 2007	50.80	51.68	50.07	50.07
3907	NYSE	UVV	Fri, Nov 23, 2007	50.75	51.48	50.53	51.23
3906	NYSE	UVV	Wed, Nov 21, 2007	50.79	51.27	50.25	50.52
3905	NYSE	UVV	Tue, Nov 20, 2007	51.08	51.61	49.76	51.02
3904	NYSE	UVV	Mon, Nov 19, 2007	51.68	52.26	50.71	51.03
3903	NYSE	UVV	Fri, Nov 16, 2007	52.39	52.95	51.64	52.16
3902	NYSE	UVV	Thu, Nov 15, 2007	52.34	53.15	51.73	52.32
3901	NYSE	UVV	Wed, Nov 14, 2007	53.92	54.45	52.44	52.78
3900	NYSE	UVV	Tue, Nov 13, 2007	51.66	53.59	51.66	53.52
3899	NYSE	UVV	Mon, Nov 12, 2007	51.06	53.35	50.93	52.25
3898	NYSE	UVV	Fri, Nov 9, 2007	48.31	51.34	48.17	50.48
3897	NYSE	UVV	Thu, Nov 8, 2007	46.00	49.89	46.00	49.30
3896	NYSE	UVV	Wed, Nov 7, 2007	45.20	45.23	43.50	45.01
3895	NYSE	UVV	Tue, Nov 6, 2007	45.18	45.58	44.13	45.43
3894	NYSE	UVV	Mon, Nov 5, 2007	45.07	45.42	44.40	44.85
3893	NYSE	UVV	Fri, Nov 2, 2007	46.15	47.28	45.70	45.73
3892	NYSE	UVV	Thu, Nov 1, 2007	48.30	48.48	45.85	45.90
3891	NYSE	UVV	Wed, Oct 31, 2007	48.65	49.30	47.69	48.74
3890	NYSE	UVV	Tue, Oct 30, 2007	48.80	49.39	48.29	48.35
3889	NYSE	UVV	Mon, Oct 29, 2007	50.00	50.08	48.01	48.67
3888	NYSE	UVV	Fri, Oct 26, 2007	47.65	49.84	47.40	49.72
3887	NYSE	UVV	Thu, Oct 25, 2007	49.15	49.87	46.59	46.69
3886	NYSE	UVV	Wed, Oct 24, 2007	49.30	49.76	48.03	48.94
3885	NYSE	UVV	Tue, Oct 23, 2007	49.17	49.54	48.21	49.51
3884	NYSE	UVV	Mon, Oct 22, 2007	47.50	48.74	47.41	48.55
3883	NYSE	UVV	Fri, Oct 19, 2007	49.40	49.62	47.78	47.93
3882	NYSE	UVV	Thu, Oct 18, 2007	49.71	50.15	49.19	49.47
3881	NYSE	UVV	Wed, Oct 17, 2007	51.00	51.19	48.60	49.80
3880	NYSE	UVV	Tue, Oct 16, 2007	51.00	51.54	50.24	50.25
3879	NYSE	UVV	Mon, Oct 15, 2007	52.80	52.80	50.13	50.93
3878	NYSE	UVV	Fri, Oct 12, 2007	50.94	53.46	50.94	52.57
3877	NYSE	UVV	Thu, Oct 11, 2007	51.22	51.65	49.86	50.78
3876	NYSE	UVV	Wed, Oct 10, 2007	52.16	52.55	50.96	51.25
3875	NYSE	UVV	Tue, Oct 9, 2007	52.69	52.69	50.99	52.04
3874	NYSE	UVV	Mon, Oct 8, 2007	52.88	55.70	52.41	52.72
3873	NYSE	UVV	Fri, Oct 5, 2007	53.75	53.95	52.55	52.88
3872	NYSE	UVV	Thu, Oct 4, 2007	53.45	53.73	52.76	53.19
3871	NYSE	UVV	Wed, Oct 3, 2007	52.60	53.47	52.44	53.45
3870	NYSE	UVV	Tue, Oct 2, 2007	52.81	53.29	52.13	53.01
3869	NYSE	UVV	Mon, Oct 1, 2007	49.08	52.65	49.08	52.55
3868	NYSE	UVV	Fri, Sep 28, 2007	50.70	50.70	48.59	48.95
3867	NYSE	UVV	Thu, Sep 27, 2007	51.39	51.39	49.41	50.48
3866	NYSE	UVV	Wed, Sep 26, 2007	50.40	51.67	49.76	51.31
3865	NYSE	UVV	Tue, Sep 25, 2007	49.10	50.56	48.97	50.14
3864	NYSE	UVV	Mon, Sep 24, 2007	49.80	49.80	48.89	49.44
3863	NYSE	UVV	Fri, Sep 21, 2007	50.60	50.81	49.19	49.44
3862	NYSE	UVV	Thu, Sep 20, 2007	50.35	50.52	49.60	50.12
3861	NYSE	UVV	Wed, Sep 19, 2007	49.80	50.39	49.00	50.30
3860	NYSE	UVV	Tue, Sep 18, 2007	46.58	49.42	46.35	49.40
3859	NYSE	UVV	Mon, Sep 17, 2007	47.37	47.57	46.27	46.48
3858	NYSE	UVV	Fri, Sep 14, 2007	46.64	47.86	46.60	47.37
3857	NYSE	UVV	Thu, Sep 13, 2007	47.15	47.39	46.44	46.85
3856	NYSE	UVV	Wed, Sep 12, 2007	47.76	47.76	46.57	47.15
3855	NYSE	UVV	Tue, Sep 11, 2007	47.63	47.68	46.80	47.60
3854	NYSE	UVV	Mon, Sep 10, 2007	48.90	48.99	45.92	47.60
3853	NYSE	UVV	Fri, Sep 7, 2007	48.64	48.67	47.70	48.42
3852	NYSE	UVV	Thu, Sep 6, 2007	49.20	49.42	48.34	49.02
3851	NYSE	UVV	Wed, Sep 5, 2007	49.10	49.60	48.49	49.05
3850	NYSE	UVV	Tue, Sep 4, 2007	49.40	50.21	49.14	49.73
3849	NYSE	UVV	Fri, Aug 31, 2007	49.85	49.85	48.48	49.13
3848	NYSE	UVV	Thu, Aug 30, 2007	48.60	49.65	48.38	49.28
3847	NYSE	UVV	Wed, Aug 29, 2007	48.06	48.74	47.16	48.74
3846	NYSE	UVV	Tue, Aug 28, 2007	48.39	48.39	47.39	47.57
3845	NYSE	UVV	Mon, Aug 27, 2007	49.30	49.67	48.21	48.40
3844	NYSE	UVV	Fri, Aug 24, 2007	49.35	49.35	48.40	49.23
3843	NYSE	UVV	Thu, Aug 23, 2007	49.25	49.37	47.95	48.97
3842	NYSE	UVV	Wed, Aug 22, 2007	50.20	50.34	48.17	48.66
3841	NYSE	UVV	Tue, Aug 21, 2007	48.97	50.15	48.86	49.65
3840	NYSE	UVV	Mon, Aug 20, 2007	48.90	49.95	48.00	48.97
3839	NYSE	UVV	Fri, Aug 17, 2007	50.20	53.36	48.07	49.00
3838	NYSE	UVV	Thu, Aug 16, 2007	49.40	49.40	46.64	48.40
3837	NYSE	UVV	Wed, Aug 15, 2007	46.85	49.90	46.69	48.54
3836	NYSE	UVV	Tue, Aug 14, 2007	47.87	48.82	46.51	46.85
3835	NYSE	UVV	Mon, Aug 13, 2007	51.11	54.29	47.45	47.82
3834	NYSE	UVV	Fri, Aug 10, 2007	44.50	50.86	43.62	50.28
3833	NYSE	UVV	Thu, Aug 9, 2007	47.17	47.47	43.40	44.48
3832	NYSE	UVV	Wed, Aug 8, 2007	49.81	50.19	41.23	49.60
3831	NYSE	UVV	Tue, Aug 7, 2007	53.77	54.96	49.27	49.78
3830	NYSE	UVV	Mon, Aug 6, 2007	53.89	54.12	52.28	53.25
3829	NYSE	UVV	Fri, Aug 3, 2007	56.20	56.50	53.81	53.86
3828	NYSE	UVV	Thu, Aug 2, 2007	55.54	56.56	55.24	55.99
3827	NYSE	UVV	Wed, Aug 1, 2007	55.21	56.70	54.60	55.49
3826	NYSE	UVV	Tue, Jul 31, 2007	53.55	56.40	53.38	55.21
3825	NYSE	UVV	Mon, Jul 30, 2007	52.35	52.42	50.91	52.24
3824	NYSE	UVV	Fri, Jul 27, 2007	52.62	53.31	52.00	52.00
3823	NYSE	UVV	Thu, Jul 26, 2007	54.15	54.52	51.84	52.88
3822	NYSE	UVV	Wed, Jul 25, 2007	55.20	55.95	54.59	54.92
3821	NYSE	UVV	Tue, Jul 24, 2007	57.45	57.45	54.69	54.89
3820	NYSE	UVV	Mon, Jul 23, 2007	58.15	58.32	57.57	57.89
3819	NYSE	UVV	Fri, Jul 20, 2007	59.24	59.31	57.30	57.55
3818	NYSE	UVV	Thu, Jul 19, 2007	59.31	59.78	59.02	59.37
3817	NYSE	UVV	Wed, Jul 18, 2007	59.04	59.31	58.24	58.78
3816	NYSE	UVV	Tue, Jul 17, 2007	58.87	59.57	58.67	59.03
3815	NYSE	UVV	Mon, Jul 16, 2007	59.82	59.82	58.31	58.89
3814	NYSE	UVV	Fri, Jul 13, 2007	61.70	61.70	59.08	59.59
3813	NYSE	UVV	Thu, Jul 12, 2007	61.50	61.65	60.98	61.65
3812	NYSE	UVV	Wed, Jul 11, 2007	61.20	61.62	61.08	61.49
3811	NYSE	UVV	Tue, Jul 10, 2007	61.88	62.55	61.04	61.10
3810	NYSE	UVV	Mon, Jul 9, 2007	62.50	62.64	62.21	62.41
3809	NYSE	UVV	Fri, Jul 6, 2007	62.40	62.86	62.11	62.55
3808	NYSE	UVV	Thu, Jul 5, 2007	62.50	63.20	62.39	62.54
3807	NYSE	UVV	Tue, Jul 3, 2007	62.51	62.62	61.47	62.44
3806	NYSE	UVV	Mon, Jul 2, 2007	61.25	62.32	60.94	62.17
3805	NYSE	UVV	Fri, Jun 29, 2007	61.35	61.42	60.70	60.92
3804	NYSE	UVV	Thu, Jun 28, 2007	61.94	62.06	60.83	60.98
3803	NYSE	UVV	Wed, Jun 27, 2007	60.54	61.97	60.54	61.87
3802	NYSE	UVV	Tue, Jun 26, 2007	60.05	61.29	59.90	61.14
3801	NYSE	UVV	Mon, Jun 25, 2007	59.70	60.55	59.23	59.66
3800	NYSE	UVV	Fri, Jun 22, 2007	60.04	60.37	59.48	59.74
3799	NYSE	UVV	Thu, Jun 21, 2007	60.47	60.61	59.61	60.44
3798	NYSE	UVV	Wed, Jun 20, 2007	61.72	62.08	60.68	60.82
3797	NYSE	UVV	Tue, Jun 19, 2007	61.60	62.32	61.24	61.68
3796	NYSE	UVV	Mon, Jun 18, 2007	63.40	63.64	61.86	62.16
3795	NYSE	UVV	Fri, Jun 15, 2007	63.79	64.75	63.28	63.40
3794	NYSE	UVV	Thu, Jun 14, 2007	64.51	64.65	63.05	63.42
3793	NYSE	UVV	Wed, Jun 13, 2007	63.44	64.70	63.30	64.51
3792	NYSE	UVV	Tue, Jun 12, 2007	63.96	64.33	63.15	63.35
3791	NYSE	UVV	Mon, Jun 11, 2007	63.87	64.27	63.45	64.06
3790	NYSE	UVV	Fri, Jun 8, 2007	64.10	64.33	63.60	63.98
3789	NYSE	UVV	Thu, Jun 7, 2007	64.10	64.84	63.92	63.92
3788	NYSE	UVV	Wed, Jun 6, 2007	63.34	64.42	63.18	64.25
3787	NYSE	UVV	Tue, Jun 5, 2007	64.45	64.45	63.52	63.72
3786	NYSE	UVV	Mon, Jun 4, 2007	64.78	65.13	64.45	64.82
3785	NYSE	UVV	Fri, Jun 1, 2007	63.87	64.78	63.57	64.78
3784	NYSE	UVV	Thu, May 31, 2007	64.65	65.15	63.14	63.57
3783	NYSE	UVV	Wed, May 30, 2007	63.49	64.62	63.33	64.57
3782	NYSE	UVV	Tue, May 29, 2007	63.20	63.70	62.02	63.49
3781	NYSE	UVV	Fri, May 25, 2007	62.68	63.10	61.99	62.80
3780	NYSE	UVV	Thu, May 24, 2007	62.80	63.16	61.83	62.66
3779	NYSE	UVV	Wed, May 23, 2007	63.30	64.56	62.91	63.22
3778	NYSE	UVV	Tue, May 22, 2007	64.34	64.34	61.11	63.54
3777	NYSE	UVV	Mon, May 21, 2007	65.75	67.03	65.61	66.60
3776	NYSE	UVV	Fri, May 18, 2007	65.13	65.95	65.13	65.59
3775	NYSE	UVV	Thu, May 17, 2007	65.84	66.77	65.12	65.13
3774	NYSE	UVV	Wed, May 16, 2007	64.18	65.98	64.18	65.84
3773	NYSE	UVV	Tue, May 15, 2007	63.20	65.09	62.85	64.16
3772	NYSE	UVV	Mon, May 14, 2007	64.79	64.95	63.08	63.30
3771	NYSE	UVV	Fri, May 11, 2007	64.44	64.99	64.31	64.90
3770	NYSE	UVV	Thu, May 10, 2007	65.30	65.30	63.96	64.07
3769	NYSE	UVV	Wed, May 9, 2007	64.60	65.68	64.60	65.34
3768	NYSE	UVV	Tue, May 8, 2007	63.72	64.81	63.36	64.71
3767	NYSE	UVV	Mon, May 7, 2007	65.00	65.00	63.47	63.93
3766	NYSE	UVV	Fri, May 4, 2007	64.10	64.94	64.10	64.78
3765	NYSE	UVV	Thu, May 3, 2007	63.89	64.37	63.56	63.95
3764	NYSE	UVV	Wed, May 2, 2007	62.79	64.06	62.79	63.74
3763	NYSE	UVV	Tue, May 1, 2007	62.96	63.37	62.38	62.93
3762	NYSE	UVV	Mon, Apr 30, 2007	63.83	64.33	62.57	62.68
3761	NYSE	UVV	Fri, Apr 27, 2007	64.49	64.49	63.67	63.92
3760	NYSE	UVV	Thu, Apr 26, 2007	64.60	64.87	63.91	64.51
3759	NYSE	UVV	Wed, Apr 25, 2007	65.01	65.22	64.18	64.84
3758	NYSE	UVV	Tue, Apr 24, 2007	63.99	64.87	63.80	64.49
3757	NYSE	UVV	Mon, Apr 23, 2007	63.84	64.30	63.62	64.08
3756	NYSE	UVV	Fri, Apr 20, 2007	64.13	64.13	63.19	63.77
3755	NYSE	UVV	Thu, Apr 19, 2007	62.75	63.15	62.38	62.93
3754	NYSE	UVV	Wed, Apr 18, 2007	63.21	63.82	62.99	63.51
3753	NYSE	UVV	Tue, Apr 17, 2007	63.20	63.67	63.00	63.61
3752	NYSE	UVV	Mon, Apr 16, 2007	63.05	63.44	62.78	63.26
3751	NYSE	UVV	Fri, Apr 13, 2007	62.40	62.60	62.01	62.50
3750	NYSE	UVV	Thu, Apr 12, 2007	62.00	62.43	61.27	62.43
3749	NYSE	UVV	Wed, Apr 11, 2007	62.60	62.60	62.05	62.33
3748	NYSE	UVV	Tue, Apr 10, 2007	62.32	63.01	61.77	62.65
3747	NYSE	UVV	Mon, Apr 9, 2007	62.99	62.99	62.12	62.42
3746	NYSE	UVV	Thu, Apr 5, 2007	62.69	63.25	62.43	63.01
3745	NYSE	UVV	Wed, Apr 4, 2007	62.57	62.99	62.10	62.71
3744	NYSE	UVV	Tue, Apr 3, 2007	62.94	63.16	62.85	62.95
3743	NYSE	UVV	Mon, Apr 2, 2007	61.65	62.69	61.65	62.69
3742	NYSE	UVV	Fri, Mar 30, 2007	60.92	61.46	60.12	61.35
3741	NYSE	UVV	Thu, Mar 29, 2007	60.35	61.10	59.76	60.67
3740	NYSE	UVV	Wed, Mar 28, 2007	59.70	60.30	59.51	60.10
3739	NYSE	UVV	Tue, Mar 27, 2007	60.00	60.00	59.37	59.80
3738	NYSE	UVV	Mon, Mar 26, 2007	59.72	60.17	59.50	60.17
3737	NYSE	UVV	Fri, Mar 23, 2007	59.83	60.21	59.51	59.74
3736	NYSE	UVV	Thu, Mar 22, 2007	59.80	60.25	59.11	59.70
3735	NYSE	UVV	Wed, Mar 21, 2007	58.86	59.62	58.38	59.58
3734	NYSE	UVV	Tue, Mar 20, 2007	57.20	58.77	56.67	58.77
3733	NYSE	UVV	Mon, Mar 19, 2007	56.55	57.94	56.55	57.57
3732	NYSE	UVV	Fri, Mar 16, 2007	56.73	56.87	55.14	56.30
3731	NYSE	UVV	Thu, Mar 15, 2007	56.21	57.02	56.21	56.74
3730	NYSE	UVV	Wed, Mar 14, 2007	55.36	56.76	55.36	56.34
3729	NYSE	UVV	Tue, Mar 13, 2007	56.54	56.80	55.10	55.24
3728	NYSE	UVV	Mon, Mar 12, 2007	55.43	56.92	55.35	56.79
3727	NYSE	UVV	Fri, Mar 9, 2007	55.10	55.50	54.50	55.42
3726	NYSE	UVV	Thu, Mar 8, 2007	54.73	55.49	54.25	54.80
3725	NYSE	UVV	Wed, Mar 7, 2007	53.62	54.87	53.26	54.23
3724	NYSE	UVV	Tue, Mar 6, 2007	52.50	53.69	52.20	53.59
3723	NYSE	UVV	Mon, Mar 5, 2007	51.37	52.55	51.22	51.93
3722	NYSE	UVV	Fri, Mar 2, 2007	52.94	52.94	51.52	51.74
3721	NYSE	UVV	Thu, Mar 1, 2007	52.00	53.12	51.50	52.92
3720	NYSE	UVV	Wed, Feb 28, 2007	52.70	52.80	52.11	52.67
3719	NYSE	UVV	Tue, Feb 27, 2007	52.38	54.74	49.61	52.77
3718	NYSE	UVV	Mon, Feb 26, 2007	55.20	55.26	54.44	54.98
3717	NYSE	UVV	Fri, Feb 23, 2007	55.82	55.82	54.56	54.95
3716	NYSE	UVV	Thu, Feb 22, 2007	55.32	55.39	54.70	54.94
3715	NYSE	UVV	Wed, Feb 21, 2007	55.10	55.46	54.78	55.28
3714	NYSE	UVV	Tue, Feb 20, 2007	53.84	55.35	53.80	55.18
3713	NYSE	UVV	Fri, Feb 16, 2007	54.49	54.49	53.81	53.92
3712	NYSE	UVV	Thu, Feb 15, 2007	53.40	55.79	53.07	54.49
3711	NYSE	UVV	Wed, Feb 14, 2007	54.32	54.75	53.79	54.35
3710	NYSE	UVV	Tue, Feb 13, 2007	51.80	53.67	51.56	53.67
3709	NYSE	UVV	Mon, Feb 12, 2007	51.00	51.51	49.90	51.50
3708	NYSE	UVV	Fri, Feb 9, 2007	50.90	51.24	50.68	50.91
3707	NYSE	UVV	Thu, Feb 8, 2007	49.95	51.13	48.74	51.10
3706	NYSE	UVV	Wed, Feb 7, 2007	49.27	49.27	47.73	48.60
3705	NYSE	UVV	Tue, Feb 6, 2007	48.55	49.19	48.55	49.07
3704	NYSE	UVV	Mon, Feb 5, 2007	49.05	49.22	48.43	48.43
3703	NYSE	UVV	Fri, Feb 2, 2007	48.87	49.29	48.83	48.98
3702	NYSE	UVV	Thu, Feb 1, 2007	48.45	48.82	48.28	48.67
3701	NYSE	UVV	Wed, Jan 31, 2007	48.02	48.45	47.85	48.33
3700	NYSE	UVV	Tue, Jan 30, 2007	48.00	48.23	47.66	48.11
3699	NYSE	UVV	Mon, Jan 29, 2007	47.42	48.32	47.39	47.81
3698	NYSE	UVV	Fri, Jan 26, 2007	46.95	47.43	46.48	47.32
3697	NYSE	UVV	Thu, Jan 25, 2007	47.60	47.77	46.76	46.92
3696	NYSE	UVV	Wed, Jan 24, 2007	47.15	47.88	46.97	47.69
3695	NYSE	UVV	Tue, Jan 23, 2007	46.81	47.67	46.52	47.15
3694	NYSE	UVV	Mon, Jan 22, 2007	47.17	47.31	46.61	46.70
3693	NYSE	UVV	Fri, Jan 19, 2007	46.65	47.34	46.51	47.04
3692	NYSE	UVV	Thu, Jan 18, 2007	47.70	47.70	46.86	46.86
3691	NYSE	UVV	Wed, Jan 17, 2007	47.96	48.31	47.56	47.75
3690	NYSE	UVV	Tue, Jan 16, 2007	48.00	48.46	47.78	48.03
3689	NYSE	UVV	Fri, Jan 12, 2007	48.16	48.37	47.77	48.00
3688	NYSE	UVV	Thu, Jan 11, 2007	47.91	48.45	47.71	48.08
3687	NYSE	UVV	Wed, Jan 10, 2007	47.45	48.02	47.45	47.74
3686	NYSE	UVV	Tue, Jan 9, 2007	47.45	47.72	47.06	47.58
3685	NYSE	UVV	Mon, Jan 8, 2007	47.75	47.79	46.67	47.34
3684	NYSE	UVV	Fri, Jan 5, 2007	49.01	49.18	47.60	47.90
3683	NYSE	UVV	Thu, Jan 4, 2007	49.12	49.58	48.88	49.20
3682	NYSE	UVV	Wed, Jan 3, 2007	49.02	50.07	48.88	49.59
3681	NYSE	UVV	Fri, Dec 29, 2006	49.95	49.95	48.98	49.01
3680	NYSE	UVV	Thu, Dec 28, 2006	50.00	50.34	49.48	49.89
3679	NYSE	UVV	Wed, Dec 27, 2006	49.45	50.16	49.39	50.05
3678	NYSE	UVV	Tue, Dec 26, 2006	48.80	49.48	48.70	49.45
3677	NYSE	UVV	Fri, Dec 22, 2006	48.82	48.97	48.33	48.68
3676	NYSE	UVV	Thu, Dec 21, 2006	48.62	49.07	48.48	48.68
3675	NYSE	UVV	Wed, Dec 20, 2006	48.02	48.63	47.90	48.37
3674	NYSE	UVV	Tue, Dec 19, 2006	47.71	48.17	47.40	48.02
3673	NYSE	UVV	Mon, Dec 18, 2006	47.85	48.37	47.62	47.85
3672	NYSE	UVV	Fri, Dec 15, 2006	47.80	47.90	47.50	47.69
3671	NYSE	UVV	Thu, Dec 14, 2006	47.64	47.75	47.40	47.60
3670	NYSE	UVV	Wed, Dec 13, 2006	47.89	47.89	47.12	47.43
3669	NYSE	UVV	Tue, Dec 12, 2006	47.98	47.98	47.31	47.78
3668	NYSE	UVV	Mon, Dec 11, 2006	47.72	47.97	47.42	47.91
3667	NYSE	UVV	Fri, Dec 8, 2006	47.95	47.99	47.35	47.69
3666	NYSE	UVV	Thu, Dec 7, 2006	47.89	48.00	47.68	47.85
3665	NYSE	UVV	Wed, Dec 6, 2006	47.27	47.88	46.89	47.64
3664	NYSE	UVV	Tue, Dec 5, 2006	47.32	47.40	46.71	47.26
3663	NYSE	UVV	Mon, Dec 4, 2006	46.55	47.20	45.99	47.10
3662	NYSE	UVV	Fri, Dec 1, 2006	46.50	46.71	45.57	46.35
3661	NYSE	UVV	Thu, Nov 30, 2006	47.05	47.05	46.20	46.57
3660	NYSE	UVV	Wed, Nov 29, 2006	46.39	46.89	46.20	46.89
3659	NYSE	UVV	Tue, Nov 28, 2006	46.05	46.86	45.71	46.14
3658	NYSE	UVV	Mon, Nov 27, 2006	46.20	46.43	45.66	45.99
3657	NYSE	UVV	Fri, Nov 24, 2006	46.60	46.73	46.00	46.41
3656	NYSE	UVV	Wed, Nov 22, 2006	46.45	46.79	46.20	46.74
3655	NYSE	UVV	Tue, Nov 21, 2006	46.45	46.45	45.81	46.31
3654	NYSE	UVV	Mon, Nov 20, 2006	45.18	46.52	45.18	46.32
3653	NYSE	UVV	Fri, Nov 17, 2006	45.75	46.00	45.31	46.00
3652	NYSE	UVV	Thu, Nov 16, 2006	45.00	45.87	44.99	45.75
3651	NYSE	UVV	Wed, Nov 15, 2006	44.00	44.84	43.84	44.78
3650	NYSE	UVV	Tue, Nov 14, 2006	43.40	44.66	43.34	44.60
3649	NYSE	UVV	Mon, Nov 13, 2006	42.20	43.36	41.96	43.27
3648	NYSE	UVV	Fri, Nov 10, 2006	41.06	42.30	41.03	42.10
3647	NYSE	UVV	Thu, Nov 9, 2006	39.90	42.17	39.56	41.16
3646	NYSE	UVV	Wed, Nov 8, 2006	38.20	39.99	38.20	39.54
3645	NYSE	UVV	Tue, Nov 7, 2006	38.13	38.62	38.08	38.35
3644	NYSE	UVV	Mon, Nov 6, 2006	37.30	38.25	37.25	38.09
3643	NYSE	UVV	Fri, Nov 3, 2006	37.10	37.18	36.65	37.16
3642	NYSE	UVV	Thu, Nov 2, 2006	36.87	37.00	36.70	36.87
3641	NYSE	UVV	Wed, Nov 1, 2006	37.00	37.18	36.62	36.87
3640	NYSE	UVV	Tue, Oct 31, 2006	37.00	37.15	36.68	36.82
3639	NYSE	UVV	Mon, Oct 30, 2006	36.84	37.07	36.43	36.90
3638	NYSE	UVV	Fri, Oct 27, 2006	37.04	37.14	36.70	36.79
3637	NYSE	UVV	Thu, Oct 26, 2006	37.10	37.24	36.93	37.00
3636	NYSE	UVV	Wed, Oct 25, 2006	36.90	36.99	36.61	36.90
3635	NYSE	UVV	Tue, Oct 24, 2006	36.94	36.99	36.72	36.90
3634	NYSE	UVV	Mon, Oct 23, 2006	36.60	36.96	36.47	36.90
3633	NYSE	UVV	Fri, Oct 20, 2006	36.90	36.90	36.60	36.70
3632	NYSE	UVV	Thu, Oct 19, 2006	36.90	36.93	36.76	36.93
3631	NYSE	UVV	Wed, Oct 18, 2006	37.10	37.14	36.73	36.90
3630	NYSE	UVV	Tue, Oct 17, 2006	36.90	37.01	36.63	36.89
3629	NYSE	UVV	Mon, Oct 16, 2006	37.05	37.15	36.80	36.90
3628	NYSE	UVV	Fri, Oct 13, 2006	37.00	37.04	36.70	36.88
3627	NYSE	UVV	Thu, Oct 12, 2006	36.42	37.13	36.42	36.94
3626	NYSE	UVV	Wed, Oct 11, 2006	36.21	36.44	36.00	36.39
3625	NYSE	UVV	Tue, Oct 10, 2006	36.35	36.35	35.84	36.14
3624	NYSE	UVV	Mon, Oct 9, 2006	36.49	36.50	36.07	36.25
3623	NYSE	UVV	Fri, Oct 6, 2006	36.45	36.64	36.22	36.40
3622	NYSE	UVV	Thu, Oct 5, 2006	36.70	36.70	36.33	36.42
3621	NYSE	UVV	Wed, Oct 4, 2006	36.40	36.89	36.35	36.77
3620	NYSE	UVV	Tue, Oct 3, 2006	36.65	36.74	36.33	36.37
3619	NYSE	UVV	Mon, Oct 2, 2006	36.42	36.78	36.21	36.40
3618	NYSE	UVV	Fri, Sep 29, 2006	36.75	36.97	36.51	36.53
3617	NYSE	UVV	Thu, Sep 28, 2006	36.74	36.90	36.40	36.61
3616	NYSE	UVV	Wed, Sep 27, 2006	36.16	36.71	35.76	36.65
3615	NYSE	UVV	Tue, Sep 26, 2006	36.67	36.79	35.56	36.09
3614	NYSE	UVV	Mon, Sep 25, 2006	36.26	36.88	35.40	36.65
3613	NYSE	UVV	Fri, Sep 22, 2006	37.01	37.01	35.87	36.35
3612	NYSE	UVV	Thu, Sep 21, 2006	37.90	37.90	36.75	36.95
3611	NYSE	UVV	Wed, Sep 20, 2006	37.63	38.09	37.53	37.78
3610	NYSE	UVV	Tue, Sep 19, 2006	37.60	37.65	36.70	37.43
3609	NYSE	UVV	Mon, Sep 18, 2006	37.68	37.74	37.33	37.53
3608	NYSE	UVV	Fri, Sep 15, 2006	38.05	38.20	37.45	37.78
3607	NYSE	UVV	Thu, Sep 14, 2006	37.82	37.95	37.62	37.80
3606	NYSE	UVV	Wed, Sep 13, 2006	37.93	38.00	37.68	37.80
3605	NYSE	UVV	Tue, Sep 12, 2006	37.80	37.95	37.70	37.80
3604	NYSE	UVV	Mon, Sep 11, 2006	37.00	37.90	37.00	37.66
3603	NYSE	UVV	Fri, Sep 8, 2006	37.59	37.92	37.43	37.76
3602	NYSE	UVV	Thu, Sep 7, 2006	37.46	37.93	37.43	37.45
3601	NYSE	UVV	Wed, Sep 6, 2006	38.25	38.25	37.43	37.74
3600	NYSE	UVV	Tue, Sep 5, 2006	38.54	38.76	38.31	38.45
3599	NYSE	UVV	Fri, Sep 1, 2006	38.70	38.76	38.28	38.49
3598	NYSE	UVV	Thu, Aug 31, 2006	38.40	38.75	38.35	38.63
3597	NYSE	UVV	Wed, Aug 30, 2006	37.75	38.47	37.75	38.27
3596	NYSE	UVV	Tue, Aug 29, 2006	37.36	37.72	37.16	37.65
3595	NYSE	UVV	Mon, Aug 28, 2006	37.00	37.15	36.91	37.05
3594	NYSE	UVV	Fri, Aug 25, 2006	37.06	37.30	36.79	36.89
3593	NYSE	UVV	Thu, Aug 24, 2006	37.25	37.62	36.89	37.06
3592	NYSE	UVV	Wed, Aug 23, 2006	37.53	37.79	36.73	37.11
3591	NYSE	UVV	Tue, Aug 22, 2006	37.17	37.51	37.10	37.43
3590	NYSE	UVV	Mon, Aug 21, 2006	37.35	37.35	37.11	37.22
3589	NYSE	UVV	Fri, Aug 18, 2006	37.38	37.55	37.08	37.47
3588	NYSE	UVV	Thu, Aug 17, 2006	37.45	37.45	37.13	37.24
3587	NYSE	UVV	Wed, Aug 16, 2006	37.12	37.86	36.78	37.58
3586	NYSE	UVV	Tue, Aug 15, 2006	36.73	37.00	36.65	36.99
3585	NYSE	UVV	Mon, Aug 14, 2006	36.40	37.09	36.27	36.27
3584	NYSE	UVV	Fri, Aug 11, 2006	36.01	36.20	35.77	36.12
3583	NYSE	UVV	Thu, Aug 10, 2006	34.91	36.20	34.91	36.11
3582	NYSE	UVV	Wed, Aug 9, 2006	35.75	36.11	34.75	35.02
3581	NYSE	UVV	Tue, Aug 8, 2006	35.84	35.84	35.17	35.35
3580	NYSE	UVV	Mon, Aug 7, 2006	35.43	35.95	35.34	35.67
3579	NYSE	UVV	Fri, Aug 4, 2006	36.01	36.44	35.12	35.35
3578	NYSE	UVV	Thu, Aug 3, 2006	35.17	35.79	35.03	35.69
3577	NYSE	UVV	Wed, Aug 2, 2006	35.27	35.60	34.99	35.26
3576	NYSE	UVV	Tue, Aug 1, 2006	35.30	35.31	34.58	35.06
3575	NYSE	UVV	Mon, Jul 31, 2006	35.38	35.49	35.05	35.32
3574	NYSE	UVV	Fri, Jul 28, 2006	35.59	35.99	35.41	35.56
3573	NYSE	UVV	Thu, Jul 27, 2006	36.00	36.17	35.19	35.36
3572	NYSE	UVV	Wed, Jul 26, 2006	35.49	36.26	35.13	35.95
3571	NYSE	UVV	Tue, Jul 25, 2006	35.99	36.33	35.32	35.56
3570	NYSE	UVV	Mon, Jul 24, 2006	35.49	36.05	35.49	35.99
3569	NYSE	UVV	Fri, Jul 21, 2006	35.76	35.97	35.23	35.35
3568	NYSE	UVV	Thu, Jul 20, 2006	36.52	36.70	35.82	35.87
3567	NYSE	UVV	Wed, Jul 19, 2006	36.06	36.72	36.06	36.50
3566	NYSE	UVV	Tue, Jul 18, 2006	36.13	36.57	35.51	35.95
3565	NYSE	UVV	Mon, Jul 17, 2006	36.10	36.35	35.77	35.97
3564	NYSE	UVV	Fri, Jul 14, 2006	36.21	36.51	35.89	36.02
3563	NYSE	UVV	Thu, Jul 13, 2006	36.83	37.02	36.03	36.22
3562	NYSE	UVV	Wed, Jul 12, 2006	36.84	37.14	36.83	36.87
3561	NYSE	UVV	Tue, Jul 11, 2006	36.41	36.87	36.31	36.83
3560	NYSE	UVV	Mon, Jul 10, 2006	36.23	36.51	36.20	36.30
3559	NYSE	UVV	Fri, Jul 7, 2006	36.50	36.85	36.07	36.22
3558	NYSE	UVV	Thu, Jul 6, 2006	36.35	36.55	35.79	36.15
3557	NYSE	UVV	Wed, Jul 5, 2006	36.97	36.99	36.30	36.56
3556	NYSE	UVV	Mon, Jul 3, 2006	37.42	37.42	36.88	37.20
3555	NYSE	UVV	Fri, Jun 30, 2006	37.50	37.50	36.43	37.22
3554	NYSE	UVV	Thu, Jun 29, 2006	36.43	37.25	36.42	37.25
3553	NYSE	UVV	Wed, Jun 28, 2006	36.13	36.35	35.67	36.18
3552	NYSE	UVV	Tue, Jun 27, 2006	36.57	36.96	35.90	36.02
3551	NYSE	UVV	Mon, Jun 26, 2006	36.02	36.69	36.02	36.46
3550	NYSE	UVV	Fri, Jun 23, 2006	36.20	36.58	35.51	36.06
3549	NYSE	UVV	Thu, Jun 22, 2006	36.54	36.56	36.07	36.27
3548	NYSE	UVV	Wed, Jun 21, 2006	36.55	36.81	36.31	36.47
3547	NYSE	UVV	Tue, Jun 20, 2006	36.57	36.97	36.50	36.60
3546	NYSE	UVV	Mon, Jun 19, 2006	37.10	37.13	36.48	36.55
3545	NYSE	UVV	Fri, Jun 16, 2006	37.26	37.35	36.48	37.00
3544	NYSE	UVV	Thu, Jun 15, 2006	36.07	37.32	35.82	37.15
3543	NYSE	UVV	Wed, Jun 14, 2006	36.43	36.65	35.49	36.03
3542	NYSE	UVV	Tue, Jun 13, 2006	36.29	36.97	36.18	36.34
3541	NYSE	UVV	Mon, Jun 12, 2006	36.87	36.87	36.25	36.35
3540	NYSE	UVV	Fri, Jun 9, 2006	36.74	37.09	36.46	36.66
3539	NYSE	UVV	Thu, Jun 8, 2006	37.12	37.28	36.18	36.72
3538	NYSE	UVV	Wed, Jun 7, 2006	35.52	37.90	35.52	37.34
3537	NYSE	UVV	Tue, Jun 6, 2006	37.02	37.39	36.66	37.35
3536	NYSE	UVV	Mon, Jun 5, 2006	37.97	37.97	36.89	36.89
3535	NYSE	UVV	Fri, Jun 2, 2006	37.95	37.95	37.55	37.93
3534	NYSE	UVV	Thu, Jun 1, 2006	36.90	37.78	36.90	37.75
3533	NYSE	UVV	Wed, May 31, 2006	36.67	37.27	36.59	36.86
3532	NYSE	UVV	Tue, May 30, 2006	37.69	37.69	36.68	36.72
3531	NYSE	UVV	Fri, May 26, 2006	37.58	37.87	37.47	37.75
3530	NYSE	UVV	Thu, May 25, 2006	37.13	37.46	36.57	37.46
3529	NYSE	UVV	Wed, May 24, 2006	36.47	37.19	36.25	36.93
3528	NYSE	UVV	Tue, May 23, 2006	36.85	37.19	36.37	36.37
3527	NYSE	UVV	Mon, May 22, 2006	36.32	37.10	36.13	36.62
3526	NYSE	UVV	Fri, May 19, 2006	36.35	37.12	36.05	36.79
3525	NYSE	UVV	Thu, May 18, 2006	37.11	37.26	36.34	36.38
3524	NYSE	UVV	Wed, May 17, 2006	37.00	37.20	36.61	36.94
3523	NYSE	UVV	Tue, May 16, 2006	36.24	37.39	36.15	37.20
3522	NYSE	UVV	Mon, May 15, 2006	36.05	36.54	35.74	36.31
3521	NYSE	UVV	Fri, May 12, 2006	37.00	37.00	36.12	36.30
3520	NYSE	UVV	Thu, May 11, 2006	37.55	37.55	36.79	37.12
3519	NYSE	UVV	Wed, May 10, 2006	37.79	37.97	37.41	37.66
3518	NYSE	UVV	Tue, May 9, 2006	38.39	38.58	37.87	38.04
3517	NYSE	UVV	Mon, May 8, 2006	38.21	38.54	37.98	38.41
3516	NYSE	UVV	Fri, May 5, 2006	38.15	38.45	37.96	37.97
3515	NYSE	UVV	Thu, May 4, 2006	37.69	38.07	37.53	38.00
3514	NYSE	UVV	Wed, May 3, 2006	37.75	37.93	37.49	37.80
3513	NYSE	UVV	Tue, May 2, 2006	37.33	38.03	37.28	37.61
3512	NYSE	UVV	Mon, May 1, 2006	38.26	38.46	37.10	37.19
3511	NYSE	UVV	Fri, Apr 28, 2006	37.76	38.21	37.52	38.07
3510	NYSE	UVV	Thu, Apr 27, 2006	37.21	38.10	36.84	37.83
3509	NYSE	UVV	Wed, Apr 26, 2006	37.64	38.10	37.36	37.39
3508	NYSE	UVV	Tue, Apr 25, 2006	37.64	37.72	37.30	37.54
3507	NYSE	UVV	Mon, Apr 24, 2006	37.55	37.59	37.01	37.49
3506	NYSE	UVV	Fri, Apr 21, 2006	37.31	37.40	37.02	37.32
3505	NYSE	UVV	Thu, Apr 20, 2006	37.02	37.05	36.65	36.79
3504	NYSE	UVV	Wed, Apr 19, 2006	37.06	37.21	36.74	36.96
3503	NYSE	UVV	Tue, Apr 18, 2006	36.65	37.26	36.64	37.13
3502	NYSE	UVV	Mon, Apr 17, 2006	36.78	36.83	36.34	36.55
3501	NYSE	UVV	Thu, Apr 13, 2006	37.02	37.20	36.66	36.83
3500	NYSE	UVV	Wed, Apr 12, 2006	36.76	37.05	36.70	37.02
3499	NYSE	UVV	Tue, Apr 11, 2006	37.09	37.12	36.54	36.80
3498	NYSE	UVV	Mon, Apr 10, 2006	36.95	37.20	36.73	36.85
3497	NYSE	UVV	Fri, Apr 7, 2006	37.16	37.20	36.65	36.89
3496	NYSE	UVV	Thu, Apr 6, 2006	37.60	37.69	36.98	37.01
3495	NYSE	UVV	Wed, Apr 5, 2006	36.80	37.54	36.80	37.48
3494	NYSE	UVV	Tue, Apr 4, 2006	36.73	36.86	36.56	36.75
3493	NYSE	UVV	Mon, Apr 3, 2006	36.87	37.00	36.53	36.63
3492	NYSE	UVV	Fri, Mar 31, 2006	36.70	37.10	36.63	36.77
3491	NYSE	UVV	Thu, Mar 30, 2006	36.35	36.70	36.04	36.55
3490	NYSE	UVV	Wed, Mar 29, 2006	36.33	36.43	36.08	36.28
3489	NYSE	UVV	Tue, Mar 28, 2006	36.74	36.75	36.10	36.17
3488	NYSE	UVV	Mon, Mar 27, 2006	36.41	36.72	36.31	36.68
3487	NYSE	UVV	Fri, Mar 24, 2006	36.35	36.70	36.29	36.50
3486	NYSE	UVV	Thu, Mar 23, 2006	36.54	36.80	36.15	36.30
3485	NYSE	UVV	Wed, Mar 22, 2006	36.25	36.76	36.25	36.46
3484	NYSE	UVV	Tue, Mar 21, 2006	36.81	36.90	36.27	36.29
3483	NYSE	UVV	Mon, Mar 20, 2006	36.97	36.97	36.60	36.80
3482	NYSE	UVV	Fri, Mar 17, 2006	36.58	36.94	36.54	36.70
3481	NYSE	UVV	Thu, Mar 16, 2006	36.75	36.94	36.55	36.58
3480	NYSE	UVV	Wed, Mar 15, 2006	38.62	38.62	36.20	36.65
3479	NYSE	UVV	Tue, Mar 14, 2006	39.15	39.71	39.09	39.50
3478	NYSE	UVV	Mon, Mar 13, 2006	38.87	40.11	38.80	38.96
3477	NYSE	UVV	Fri, Mar 10, 2006	39.05	39.34	38.69	38.91
3476	NYSE	UVV	Thu, Mar 9, 2006	39.30	40.03	38.70	38.88
3475	NYSE	UVV	Wed, Mar 8, 2006	38.01	39.30	37.82	39.11
3474	NYSE	UVV	Tue, Mar 7, 2006	38.67	38.67	37.86	38.13
3473	NYSE	UVV	Mon, Mar 6, 2006	39.48	39.48	38.63	38.81
3472	NYSE	UVV	Fri, Mar 3, 2006	39.45	39.60	39.00	39.44
3471	NYSE	UVV	Thu, Mar 2, 2006	40.47	40.47	39.04	39.40
3470	NYSE	UVV	Wed, Mar 1, 2006	40.50	40.64	40.11	40.38
3469	NYSE	UVV	Tue, Feb 28, 2006	41.83	41.89	40.32	40.67
3468	NYSE	UVV	Mon, Feb 27, 2006	42.36	42.63	41.73	41.83
3467	NYSE	UVV	Fri, Feb 24, 2006	43.16	43.16	42.01	42.24
3466	NYSE	UVV	Thu, Feb 23, 2006	42.65	43.60	42.32	43.29
3465	NYSE	UVV	Wed, Feb 22, 2006	41.95	42.44	41.95	42.44
3464	NYSE	UVV	Tue, Feb 21, 2006	43.08	43.08	41.61	41.98
3463	NYSE	UVV	Fri, Feb 17, 2006	42.18	43.48	42.18	42.83
3462	NYSE	UVV	Thu, Feb 16, 2006	43.54	43.58	42.72	43.17
3461	NYSE	UVV	Wed, Feb 15, 2006	43.00	43.39	42.68	43.37
3460	NYSE	UVV	Tue, Feb 14, 2006	42.80	43.44	42.37	42.95
3459	NYSE	UVV	Mon, Feb 13, 2006	45.00	45.00	42.94	42.94
3458	NYSE	UVV	Fri, Feb 10, 2006	46.10	46.42	44.36	44.94
3457	NYSE	UVV	Thu, Feb 9, 2006	46.35	46.93	45.91	45.94
3456	NYSE	UVV	Wed, Feb 8, 2006	46.44	46.80	46.00	46.50
3455	NYSE	UVV	Tue, Feb 7, 2006	47.08	47.30	46.40	46.51
3454	NYSE	UVV	Mon, Feb 6, 2006	46.65	47.04	46.01	46.99
3453	NYSE	UVV	Fri, Feb 3, 2006	46.60	47.07	46.34	46.63
3452	NYSE	UVV	Thu, Feb 2, 2006	47.50	47.79	46.58	46.70
3451	NYSE	UVV	Wed, Feb 1, 2006	47.15	47.78	47.15	47.67
3450	NYSE	UVV	Tue, Jan 31, 2006	47.30	47.98	47.19	47.25
3449	NYSE	UVV	Mon, Jan 30, 2006	48.35	48.40	47.34	47.48
3448	NYSE	UVV	Fri, Jan 27, 2006	47.60	48.58	47.60	48.21
3447	NYSE	UVV	Thu, Jan 26, 2006	47.25	47.75	47.20	47.74
3446	NYSE	UVV	Wed, Jan 25, 2006	46.70	47.19	46.60	47.19
3445	NYSE	UVV	Tue, Jan 24, 2006	46.03	46.69	46.02	46.69
3444	NYSE	UVV	Mon, Jan 23, 2006	45.54	45.96	45.54	45.92
3443	NYSE	UVV	Fri, Jan 20, 2006	45.80	45.80	45.31	45.53
3442	NYSE	UVV	Thu, Jan 19, 2006	44.50	45.25	44.41	44.99
3441	NYSE	UVV	Wed, Jan 18, 2006	44.03	44.51	43.96	44.40
3440	NYSE	UVV	Tue, Jan 17, 2006	44.05	44.11	43.91	44.02
3439	NYSE	UVV	Fri, Jan 13, 2006	43.98	44.29	43.88	44.08
3438	NYSE	UVV	Thu, Jan 12, 2006	44.05	44.17	43.85	43.98
3437	NYSE	UVV	Wed, Jan 11, 2006	43.91	44.04	43.80	44.03
3436	NYSE	UVV	Tue, Jan 10, 2006	43.86	44.11	43.75	43.95
3435	NYSE	UVV	Mon, Jan 9, 2006	44.07	44.21	43.85	43.95
3434	NYSE	UVV	Fri, Jan 6, 2006	43.80	44.14	43.75	44.07
3433	NYSE	UVV	Thu, Jan 5, 2006	43.50	44.12	43.38	43.61
3432	NYSE	UVV	Wed, Jan 4, 2006	43.44	44.11	43.44	44.00
3431	NYSE	UVV	Tue, Jan 3, 2006	43.50	43.85	42.64	43.31
3430	NYSE	UVV	Fri, Dec 30, 2005	43.01	43.50	42.70	43.36
3429	NYSE	UVV	Thu, Dec 29, 2005	43.40	43.57	43.19	43.25
3428	NYSE	UVV	Wed, Dec 28, 2005	43.24	43.57	43.14	43.53
3427	NYSE	UVV	Tue, Dec 27, 2005	43.90	44.26	43.19	43.24
3426	NYSE	UVV	Fri, Dec 23, 2005	43.78	44.37	43.22	43.99
3425	NYSE	UVV	Thu, Dec 22, 2005	43.20	43.69	42.94	43.68
3424	NYSE	UVV	Wed, Dec 21, 2005	42.87	43.89	42.87	43.21
3423	NYSE	UVV	Tue, Dec 20, 2005	43.16	43.59	42.84	42.98
3422	NYSE	UVV	Mon, Dec 19, 2005	43.37	43.48	43.10	43.23
3421	NYSE	UVV	Fri, Dec 16, 2005	43.42	43.73	42.94	43.62
3420	NYSE	UVV	Thu, Dec 15, 2005	43.91	44.14	43.17	43.43
3419	NYSE	UVV	Wed, Dec 14, 2005	43.15	44.02	42.94	43.85
3418	NYSE	UVV	Tue, Dec 13, 2005	42.80	43.26	42.75	43.16
3417	NYSE	UVV	Mon, Dec 12, 2005	43.00	43.08	42.10	42.91
3416	NYSE	UVV	Fri, Dec 9, 2005	42.00	42.90	41.96	42.90
3415	NYSE	UVV	Thu, Dec 8, 2005	42.10	42.56	41.70	41.84
3414	NYSE	UVV	Wed, Dec 7, 2005	41.86	42.28	41.75	42.16
3413	NYSE	UVV	Tue, Dec 6, 2005	41.31	42.08	41.19	41.76
3412	NYSE	UVV	Mon, Dec 5, 2005	41.40	41.40	40.47	41.08
3411	NYSE	UVV	Fri, Dec 2, 2005	41.60	41.82	40.65	41.50
3410	NYSE	UVV	Thu, Dec 1, 2005	40.80	41.88	40.77	41.82
3409	NYSE	UVV	Wed, Nov 30, 2005	40.98	41.20	40.26	40.38
3408	NYSE	UVV	Tue, Nov 29, 2005	40.21	41.50	40.21	40.92
3407	NYSE	UVV	Mon, Nov 28, 2005	40.01	40.20	39.72	40.01
3406	NYSE	UVV	Fri, Nov 25, 2005	40.11	40.25	40.01	40.13
3405	NYSE	UVV	Wed, Nov 23, 2005	39.55	40.35	39.55	40.16
3404	NYSE	UVV	Tue, Nov 22, 2005	39.50	39.59	39.00	39.49
3403	NYSE	UVV	Mon, Nov 21, 2005	39.03	39.49	38.78	39.35
3402	NYSE	UVV	Fri, Nov 18, 2005	38.70	38.97	38.38	38.89
3401	NYSE	UVV	Thu, Nov 17, 2005	38.50	38.65	38.21	38.49
3400	NYSE	UVV	Wed, Nov 16, 2005	38.04	38.60	37.71	38.58
3399	NYSE	UVV	Tue, Nov 15, 2005	38.77	38.83	37.90	38.04
3398	NYSE	UVV	Mon, Nov 14, 2005	38.75	38.77	38.30	38.77
3397	NYSE	UVV	Fri, Nov 11, 2005	38.65	38.76	38.02	38.24
3396	NYSE	UVV	Thu, Nov 10, 2005	37.77	38.70	37.40	38.68
3395	NYSE	UVV	Wed, Nov 9, 2005	36.66	37.73	36.66	37.58
3394	NYSE	UVV	Tue, Nov 8, 2005	36.75	36.96	36.26	36.49
3393	NYSE	UVV	Mon, Nov 7, 2005	36.24	37.30	36.24	36.87
3392	NYSE	UVV	Fri, Nov 4, 2005	36.60	36.91	36.08	36.31
3391	NYSE	UVV	Thu, Nov 3, 2005	37.10	37.29	36.45	36.68
3390	NYSE	UVV	Wed, Nov 2, 2005	36.87	37.15	36.84	36.85
3389	NYSE	UVV	Tue, Nov 1, 2005	37.34	37.44	36.72	36.75
3388	NYSE	UVV	Mon, Oct 31, 2005	37.41	38.17	37.16	37.44
3387	NYSE	UVV	Fri, Oct 28, 2005	37.94	38.15	37.19	37.21
3386	NYSE	UVV	Thu, Oct 27, 2005	37.95	38.03	37.46	37.80
3385	NYSE	UVV	Wed, Oct 26, 2005	39.13	39.30	37.69	37.75
3384	NYSE	UVV	Tue, Oct 25, 2005	39.60	39.60	38.30	39.38
3383	NYSE	UVV	Mon, Oct 24, 2005	38.33	39.64	38.33	39.64
3382	NYSE	UVV	Fri, Oct 21, 2005	38.35	38.97	38.08	38.13
3381	NYSE	UVV	Thu, Oct 20, 2005	38.60	38.85	38.08	38.29
3380	NYSE	UVV	Wed, Oct 19, 2005	37.87	38.80	37.62	38.80
3379	NYSE	UVV	Tue, Oct 18, 2005	38.26	38.44	37.87	38.07
3378	NYSE	UVV	Mon, Oct 17, 2005	37.88	39.24	37.67	38.58
3377	NYSE	UVV	Fri, Oct 14, 2005	37.38	38.05	36.85	38.03
3376	NYSE	UVV	Thu, Oct 13, 2005	37.40	37.40	36.52	37.13
3375	NYSE	UVV	Wed, Oct 12, 2005	37.96	38.27	36.73	37.50
3374	NYSE	UVV	Tue, Oct 11, 2005	38.95	39.20	37.94	37.96
3373	NYSE	UVV	Mon, Oct 10, 2005	38.80	39.67	38.41	39.05
3372	NYSE	UVV	Fri, Oct 7, 2005	38.48	38.69	38.05	38.55
3371	NYSE	UVV	Thu, Oct 6, 2005	38.27	38.99	38.00	38.48
3370	NYSE	UVV	Wed, Oct 5, 2005	38.87	39.09	38.09	38.27
3369	NYSE	UVV	Tue, Oct 4, 2005	39.29	39.86	38.89	39.12
3368	NYSE	UVV	Mon, Oct 3, 2005	39.07	39.55	39.02	39.29
3367	NYSE	UVV	Fri, Sep 30, 2005	39.31	39.45	38.71	38.83
3366	NYSE	UVV	Thu, Sep 29, 2005	39.15	39.50	38.71	39.50
3365	NYSE	UVV	Wed, Sep 28, 2005	39.50	39.70	38.80	39.06
3364	NYSE	UVV	Tue, Sep 27, 2005	39.51	39.51	38.43	39.33
3363	NYSE	UVV	Mon, Sep 26, 2005	39.92	40.50	39.21	39.69
3362	NYSE	UVV	Fri, Sep 23, 2005	40.10	40.11	39.25	39.72
3361	NYSE	UVV	Thu, Sep 22, 2005	39.17	39.87	38.90	39.38
3360	NYSE	UVV	Wed, Sep 21, 2005	39.85	39.95	39.06	39.52
3359	NYSE	UVV	Tue, Sep 20, 2005	39.84	41.16	39.75	40.11
3358	NYSE	UVV	Mon, Sep 19, 2005	41.39	41.55	39.73	39.84
3357	NYSE	UVV	Fri, Sep 16, 2005	40.70	41.80	40.70	41.56
3356	NYSE	UVV	Thu, Sep 15, 2005	40.57	40.78	40.35	40.54
3355	NYSE	UVV	Wed, Sep 14, 2005	41.19	41.44	40.54	40.68
3354	NYSE	UVV	Tue, Sep 13, 2005	41.55	41.55	40.77	40.94
3353	NYSE	UVV	Mon, Sep 12, 2005	41.60	42.04	41.34	41.80
3352	NYSE	UVV	Fri, Sep 9, 2005	41.55	42.24	41.55	41.95
3351	NYSE	UVV	Thu, Sep 8, 2005	41.53	42.02	41.43	41.76
3350	NYSE	UVV	Wed, Sep 7, 2005	41.60	41.79	41.31	41.78
3349	NYSE	UVV	Tue, Sep 6, 2005	41.28	42.09	41.23	41.77
3348	NYSE	UVV	Fri, Sep 2, 2005	41.33	41.60	41.02	41.30
3347	NYSE	UVV	Thu, Sep 1, 2005	41.42	42.02	41.25	41.44
3346	NYSE	UVV	Wed, Aug 31, 2005	40.94	41.79	40.51	41.62
3345	NYSE	UVV	Tue, Aug 30, 2005	41.01	41.17	40.66	41.01
3344	NYSE	UVV	Mon, Aug 29, 2005	40.70	41.28	40.50	41.21
3343	NYSE	UVV	Fri, Aug 26, 2005	41.00	41.39	40.60	40.99
3342	NYSE	UVV	Thu, Aug 25, 2005	41.21	41.60	40.94	41.00
3341	NYSE	UVV	Wed, Aug 24, 2005	41.71	42.33	41.26	41.30
3340	NYSE	UVV	Tue, Aug 23, 2005	41.51	42.26	41.34	41.76
3339	NYSE	UVV	Mon, Aug 22, 2005	42.05	42.21	41.41	41.78
3338	NYSE	UVV	Fri, Aug 19, 2005	42.30	42.38	41.69	41.95
3337	NYSE	UVV	Thu, Aug 18, 2005	42.64	42.95	41.95	42.38
3336	NYSE	UVV	Wed, Aug 17, 2005	42.20	43.10	42.10	42.84
3335	NYSE	UVV	Tue, Aug 16, 2005	42.58	42.99	42.20	42.37
3334	NYSE	UVV	Mon, Aug 15, 2005	42.30	43.20	41.51	42.68
3333	NYSE	UVV	Fri, Aug 12, 2005	42.75	42.80	41.52	42.36
3332	NYSE	UVV	Thu, Aug 11, 2005	42.50	43.25	42.29	42.88
3331	NYSE	UVV	Wed, Aug 10, 2005	43.30	43.82	41.78	42.40
3330	NYSE	UVV	Tue, Aug 9, 2005	44.30	44.45	43.18	43.19
3329	NYSE	UVV	Mon, Aug 8, 2005	44.88	44.92	44.18	44.55
3328	NYSE	UVV	Fri, Aug 5, 2005	45.20	45.23	44.29	44.88
3327	NYSE	UVV	Thu, Aug 4, 2005	45.93	45.99	45.52	45.56
3326	NYSE	UVV	Wed, Aug 3, 2005	45.95	46.25	45.64	46.13
3325	NYSE	UVV	Tue, Aug 2, 2005	45.80	46.66	45.40	46.05
3324	NYSE	UVV	Mon, Aug 1, 2005	47.70	47.70	45.85	45.85
3323	NYSE	UVV	Fri, Jul 29, 2005	47.00	47.87	46.64	47.70
3322	NYSE	UVV	Thu, Jul 28, 2005	45.80	47.08	45.67	47.08
3321	NYSE	UVV	Wed, Jul 27, 2005	46.06	46.20	45.34	45.92
3320	NYSE	UVV	Tue, Jul 26, 2005	45.75	46.29	45.47	46.05
3319	NYSE	UVV	Mon, Jul 25, 2005	46.70	46.83	45.93	46.03
3318	NYSE	UVV	Fri, Jul 22, 2005	45.68	46.90	45.68	46.90
3317	NYSE	UVV	Thu, Jul 21, 2005	45.88	46.55	45.44	45.68
3316	NYSE	UVV	Wed, Jul 20, 2005	45.32	45.99	44.82	45.97
3315	NYSE	UVV	Tue, Jul 19, 2005	44.79	45.65	44.01	45.57
3314	NYSE	UVV	Mon, Jul 18, 2005	44.30	44.87	44.30	44.54
3313	NYSE	UVV	Fri, Jul 15, 2005	43.82	44.73	43.65	44.59
3312	NYSE	UVV	Thu, Jul 14, 2005	44.00	44.78	44.00	44.33
3311	NYSE	UVV	Wed, Jul 13, 2005	44.95	45.23	44.48	44.59
3310	NYSE	UVV	Tue, Jul 12, 2005	44.91	45.26	44.24	44.85
3309	NYSE	UVV	Mon, Jul 11, 2005	44.40	45.34	44.40	44.96
3308	NYSE	UVV	Fri, Jul 8, 2005	44.47	45.15	43.93	44.90
3307	NYSE	UVV	Thu, Jul 7, 2005	44.15	44.38	43.52	44.05
3306	NYSE	UVV	Wed, Jul 6, 2005	44.99	45.20	44.50	44.80
3305	NYSE	UVV	Tue, Jul 5, 2005	44.45	45.17	43.90	45.17
3304	NYSE	UVV	Fri, Jul 1, 2005	43.65	44.72	43.65	44.70
3303	NYSE	UVV	Thu, Jun 30, 2005	44.21	44.51	43.73	43.78
3302	NYSE	UVV	Wed, Jun 29, 2005	44.50	44.50	43.90	44.21
3301	NYSE	UVV	Tue, Jun 28, 2005	43.30	44.35	43.20	44.35
3300	NYSE	UVV	Mon, Jun 27, 2005	43.50	43.85	43.08	43.08
3299	NYSE	UVV	Fri, Jun 24, 2005	44.05	44.10	43.36	43.46
3298	NYSE	UVV	Thu, Jun 23, 2005	45.15	45.15	44.13	44.13
3297	NYSE	UVV	Wed, Jun 22, 2005	44.70	45.39	44.64	45.25
3296	NYSE	UVV	Tue, Jun 21, 2005	44.65	44.82	43.90	44.56
3295	NYSE	UVV	Mon, Jun 20, 2005	45.62	45.62	44.69	44.79
3294	NYSE	UVV	Fri, Jun 17, 2005	45.35	45.94	45.15	45.87
3293	NYSE	UVV	Thu, Jun 16, 2005	44.29	45.07	44.16	45.07
3292	NYSE	UVV	Wed, Jun 15, 2005	44.80	44.80	43.90	44.48
3291	NYSE	UVV	Tue, Jun 14, 2005	45.00	45.00	44.31	44.81
3290	NYSE	UVV	Mon, Jun 13, 2005	45.15	45.32	44.51	45.18
3289	NYSE	UVV	Fri, Jun 10, 2005	45.50	45.55	45.01	45.19
3288	NYSE	UVV	Thu, Jun 9, 2005	45.03	45.80	44.60	45.64
3287	NYSE	UVV	Wed, Jun 8, 2005	45.06	45.58	44.80	45.08
3286	NYSE	UVV	Tue, Jun 7, 2005	45.28	45.82	44.93	45.12
3285	NYSE	UVV	Mon, Jun 6, 2005	44.95	45.36	44.64	45.08
3284	NYSE	UVV	Fri, Jun 3, 2005	45.40	45.65	44.79	45.20
3283	NYSE	UVV	Thu, Jun 2, 2005	45.25	45.87	45.05	45.55
3282	NYSE	UVV	Wed, Jun 1, 2005	44.20	45.46	44.20	45.28
3281	NYSE	UVV	Tue, May 31, 2005	44.71	44.76	44.18	44.40
3280	NYSE	UVV	Fri, May 27, 2005	45.62	45.62	44.85	44.96
3279	NYSE	UVV	Thu, May 26, 2005	45.35	45.80	45.13	45.62
3278	NYSE	UVV	Wed, May 25, 2005	46.00	46.05	45.19	45.40
3277	NYSE	UVV	Tue, May 24, 2005	46.30	46.35	45.91	46.20
3276	NYSE	UVV	Mon, May 23, 2005	45.43	46.67	45.43	46.34
3275	NYSE	UVV	Fri, May 20, 2005	45.50	45.69	45.05	45.46
3274	NYSE	UVV	Thu, May 19, 2005	45.30	45.68	45.20	45.60
3273	NYSE	UVV	Wed, May 18, 2005	44.60	45.48	44.57	45.38
3272	NYSE	UVV	Tue, May 17, 2005	44.20	44.57	43.66	44.50
3271	NYSE	UVV	Mon, May 16, 2005	43.90	44.45	43.71	44.35
3270	NYSE	UVV	Fri, May 13, 2005	43.98	44.37	43.66	44.08
3269	NYSE	UVV	Thu, May 12, 2005	44.60	44.72	43.78	44.08
3268	NYSE	UVV	Wed, May 11, 2005	44.52	44.91	43.81	44.67
3267	NYSE	UVV	Tue, May 10, 2005	45.00	45.00	44.30	44.75
3266	NYSE	UVV	Mon, May 9, 2005	45.05	45.45	44.64	45.21
3265	NYSE	UVV	Fri, May 6, 2005	45.19	45.35	44.62	45.20
3264	NYSE	UVV	Thu, May 5, 2005	45.30	45.52	44.59	45.09
3263	NYSE	UVV	Wed, May 4, 2005	45.29	45.51	44.92	45.41
3262	NYSE	UVV	Tue, May 3, 2005	45.65	45.90	45.00	45.35
3261	NYSE	UVV	Mon, May 2, 2005	45.65	46.00	45.04	45.77
3260	NYSE	UVV	Fri, Apr 29, 2005	45.30	45.68	44.69	45.65
3259	NYSE	UVV	Thu, Apr 28, 2005	46.58	46.67	45.15	45.20
3258	NYSE	UVV	Wed, Apr 27, 2005	45.50	47.55	45.10	46.83
3257	NYSE	UVV	Tue, Apr 26, 2005	47.19	47.20	45.27	45.56
3256	NYSE	UVV	Mon, Apr 25, 2005	46.62	47.60	46.60	47.29
3255	NYSE	UVV	Fri, Apr 22, 2005	47.06	47.06	46.05	46.42
3254	NYSE	UVV	Thu, Apr 21, 2005	45.37	47.33	45.37	47.26
3253	NYSE	UVV	Wed, Apr 20, 2005	46.68	46.70	45.04	45.12
3252	NYSE	UVV	Tue, Apr 19, 2005	46.98	47.10	46.17	46.85
3251	NYSE	UVV	Mon, Apr 18, 2005	47.17	47.29	46.46	47.08
3250	NYSE	UVV	Fri, Apr 15, 2005	47.84	48.05	46.82	47.07
3249	NYSE	UVV	Thu, Apr 14, 2005	47.93	48.49	47.71	47.83
3248	NYSE	UVV	Wed, Apr 13, 2005	47.90	48.60	47.70	47.93
3247	NYSE	UVV	Tue, Apr 12, 2005	47.44	48.30	47.03	48.03
3246	NYSE	UVV	Mon, Apr 11, 2005	45.73	48.16	45.71	47.54
3245	NYSE	UVV	Fri, Apr 8, 2005	45.62	45.69	45.16	45.48
3244	NYSE	UVV	Thu, Apr 7, 2005	45.33	45.60	44.81	45.44
3243	NYSE	UVV	Wed, Apr 6, 2005	45.65	45.76	45.52	45.63
3242	NYSE	UVV	Tue, Apr 5, 2005	46.08	46.20	45.45	45.72
3241	NYSE	UVV	Mon, Apr 4, 2005	45.63	46.08	45.20	45.96
3240	NYSE	UVV	Fri, Apr 1, 2005	45.72	46.16	45.10	45.83
3239	NYSE	UVV	Thu, Mar 31, 2005	46.50	46.50	45.68	45.77
3238	NYSE	UVV	Wed, Mar 30, 2005	45.90	46.69	45.81	46.63
3237	NYSE	UVV	Tue, Mar 29, 2005	46.65	46.72	45.79	45.84
3236	NYSE	UVV	Mon, Mar 28, 2005	46.59	47.14	46.59	46.78
3235	NYSE	UVV	Thu, Mar 24, 2005	46.27	47.13	46.14	46.69
3234	NYSE	UVV	Wed, Mar 23, 2005	47.55	47.55	46.18	46.26
3233	NYSE	UVV	Tue, Mar 22, 2005	47.50	48.41	47.50	47.62
3232	NYSE	UVV	Mon, Mar 21, 2005	47.66	47.66	46.70	47.52
3231	NYSE	UVV	Fri, Mar 18, 2005	48.44	48.44	46.93	47.56
3230	NYSE	UVV	Thu, Mar 17, 2005	48.35	48.49	47.75	48.22
3229	NYSE	UVV	Wed, Mar 16, 2005	48.38	49.02	48.10	48.34
3228	NYSE	UVV	Tue, Mar 15, 2005	48.90	49.11	48.25	48.43
3227	NYSE	UVV	Mon, Mar 14, 2005	48.60	49.25	48.50	48.84
3226	NYSE	UVV	Fri, Mar 11, 2005	48.95	49.14	48.20	48.70
3225	NYSE	UVV	Thu, Mar 10, 2005	49.35	49.45	48.48	48.95
3224	NYSE	UVV	Wed, Mar 9, 2005	49.55	49.77	49.21	49.50
3223	NYSE	UVV	Tue, Mar 8, 2005	50.07	50.08	49.33	49.70
3222	NYSE	UVV	Mon, Mar 7, 2005	50.45	50.50	50.00	50.27
3221	NYSE	UVV	Fri, Mar 4, 2005	49.96	50.72	49.70	50.57
3220	NYSE	UVV	Thu, Mar 3, 2005	49.42	49.94	48.82	49.76
3219	NYSE	UVV	Wed, Mar 2, 2005	49.65	49.83	49.20	49.42
3218	NYSE	UVV	Tue, Mar 1, 2005	50.00	50.35	49.50	49.75
3217	NYSE	UVV	Mon, Feb 28, 2005	49.26	50.34	49.26	50.20
3216	NYSE	UVV	Fri, Feb 25, 2005	48.00	49.18	47.98	49.18
3215	NYSE	UVV	Thu, Feb 24, 2005	46.85	48.56	46.76	48.44
3214	NYSE	UVV	Wed, Feb 23, 2005	46.44	47.26	46.39	46.77
3213	NYSE	UVV	Tue, Feb 22, 2005	47.35	47.35	46.31	46.53
3212	NYSE	UVV	Fri, Feb 18, 2005	48.07	48.16	47.29	47.45
3211	NYSE	UVV	Thu, Feb 17, 2005	48.30	48.44	47.71	47.97
3210	NYSE	UVV	Wed, Feb 16, 2005	48.65	48.88	48.35	48.50
3209	NYSE	UVV	Tue, Feb 15, 2005	48.40	49.02	48.31	48.65
3208	NYSE	UVV	Mon, Feb 14, 2005	48.05	48.47	47.80	48.39
3207	NYSE	UVV	Fri, Feb 11, 2005	47.45	48.28	47.18	48.18
3206	NYSE	UVV	Thu, Feb 10, 2005	47.52	47.74	47.20	47.47
3205	NYSE	UVV	Wed, Feb 9, 2005	48.60	48.60	47.48	47.52
3204	NYSE	UVV	Tue, Feb 8, 2005	48.70	48.90	48.18	48.70
3203	NYSE	UVV	Mon, Feb 7, 2005	48.77	48.95	48.47	48.80
3202	NYSE	UVV	Fri, Feb 4, 2005	47.50	49.25	47.48	48.78
3201	NYSE	UVV	Thu, Feb 3, 2005	47.75	47.81	47.12	47.70
3200	NYSE	UVV	Wed, Feb 2, 2005	47.10	47.92	46.95	47.85
3199	NYSE	UVV	Tue, Feb 1, 2005	47.10	47.44	46.80	47.30
3198	NYSE	UVV	Mon, Jan 31, 2005	46.21	47.51	46.21	47.26
3197	NYSE	UVV	Fri, Jan 28, 2005	46.23	46.53	45.97	46.20
3196	NYSE	UVV	Thu, Jan 27, 2005	46.71	46.84	45.75	46.23
3195	NYSE	UVV	Wed, Jan 26, 2005	46.80	46.96	46.16	46.89
3194	NYSE	UVV	Tue, Jan 25, 2005	46.81	47.19	46.58	46.73
3193	NYSE	UVV	Mon, Jan 24, 2005	47.00	47.40	46.69	46.71
3192	NYSE	UVV	Fri, Jan 21, 2005	47.37	47.47	46.55	47.08
3191	NYSE	UVV	Thu, Jan 20, 2005	47.66	47.88	46.88	47.46
3190	NYSE	UVV	Wed, Jan 19, 2005	48.45	48.76	47.57	47.66
3189	NYSE	UVV	Tue, Jan 18, 2005	47.93	48.64	47.61	48.54
3188	NYSE	UVV	Fri, Jan 14, 2005	47.65	47.99	47.49	47.98
3187	NYSE	UVV	Thu, Jan 13, 2005	48.35	48.40	47.28	47.55
3186	NYSE	UVV	Wed, Jan 12, 2005	47.85	48.30	47.34	48.20
3185	NYSE	UVV	Tue, Jan 11, 2005	48.75	48.81	47.68	47.84
3184	NYSE	UVV	Mon, Jan 10, 2005	48.06	49.02	48.06	48.80
3183	NYSE	UVV	Fri, Jan 7, 2005	47.90	48.51	47.35	48.06
3182	NYSE	UVV	Thu, Jan 6, 2005	48.48	48.61	47.81	47.85
3181	NYSE	UVV	Wed, Jan 5, 2005	48.85	49.68	48.60	48.67
3180	NYSE	UVV	Tue, Jan 4, 2005	48.25	48.76	48.25	48.69
3179	NYSE	UVV	Mon, Jan 3, 2005	47.94	48.45	47.70	48.13
3178	NYSE	UVV	Fri, Dec 31, 2004	48.10	48.13	47.70	47.84
3177	NYSE	UVV	Thu, Dec 30, 2004	48.37	48.37	47.97	48.18
3176	NYSE	UVV	Wed, Dec 29, 2004	48.72	48.72	48.24	48.62
3175	NYSE	UVV	Tue, Dec 28, 2004	48.30	48.78	48.30	48.48
3174	NYSE	UVV	Mon, Dec 27, 2004	48.84	48.86	48.08	48.40
3173	NYSE	UVV	Thu, Dec 23, 2004	48.75	48.84	48.37	48.74
3172	NYSE	UVV	Wed, Dec 22, 2004	48.50	48.88	48.40	48.74
3171	NYSE	UVV	Tue, Dec 21, 2004	48.15	48.60	48.15	48.58
3170	NYSE	UVV	Mon, Dec 20, 2004	48.21	48.45	47.73	48.05
3169	NYSE	UVV	Fri, Dec 17, 2004	49.06	49.18	47.90	48.21
3168	NYSE	UVV	Thu, Dec 16, 2004	48.85	49.69	48.56	49.26
3167	NYSE	UVV	Wed, Dec 15, 2004	48.23	49.19	47.88	49.05
3166	NYSE	UVV	Tue, Dec 14, 2004	47.70	48.16	47.64	48.14
3165	NYSE	UVV	Mon, Dec 13, 2004	47.30	47.81	46.90	47.74
3164	NYSE	UVV	Fri, Dec 10, 2004	47.20	47.66	47.00	47.35
3163	NYSE	UVV	Thu, Dec 9, 2004	47.90	47.90	46.80	47.40
3162	NYSE	UVV	Wed, Dec 8, 2004	47.86	48.29	47.51	48.00
3161	NYSE	UVV	Tue, Dec 7, 2004	48.38	48.60	47.08	47.70
3160	NYSE	UVV	Mon, Dec 6, 2004	48.91	48.92	48.19	48.36
3159	NYSE	UVV	Fri, Dec 3, 2004	49.65	49.65	48.77	48.92
3158	NYSE	UVV	Thu, Dec 2, 2004	49.50	50.00	49.40	49.65
3157	NYSE	UVV	Wed, Dec 1, 2004	49.08	49.72	48.98	49.62
3156	NYSE	UVV	Tue, Nov 30, 2004	49.25	49.28	48.35	48.68
3155	NYSE	UVV	Mon, Nov 29, 2004	49.35	49.77	48.86	49.28
3154	NYSE	UVV	Fri, Nov 26, 2004	49.35	49.46	49.17	49.25
3153	NYSE	UVV	Wed, Nov 24, 2004	48.90	49.45	48.80	49.27
3152	NYSE	UVV	Tue, Nov 23, 2004	49.32	49.48	48.78	48.92
3151	NYSE	UVV	Mon, Nov 22, 2004	49.00	49.69	49.00	49.47
3150	NYSE	UVV	Fri, Nov 19, 2004	49.43	49.43	48.80	48.95
3149	NYSE	UVV	Thu, Nov 18, 2004	49.85	50.00	49.36	49.46
3148	NYSE	UVV	Wed, Nov 17, 2004	49.00	50.16	49.00	49.80
3147	NYSE	UVV	Tue, Nov 16, 2004	48.80	49.14	48.74	48.95
3146	NYSE	UVV	Mon, Nov 15, 2004	48.80	48.96	48.21	48.80
3145	NYSE	UVV	Fri, Nov 12, 2004	48.10	48.75	47.77	48.74
3144	NYSE	UVV	Thu, Nov 11, 2004	47.45	48.38	47.31	48.10
3143	NYSE	UVV	Wed, Nov 10, 2004	47.20	47.63	46.50	47.36
3142	NYSE	UVV	Tue, Nov 9, 2004	47.38	47.57	47.00	47.15
3141	NYSE	UVV	Mon, Nov 8, 2004	47.22	47.84	47.22	47.38
3140	NYSE	UVV	Fri, Nov 5, 2004	47.58	47.78	46.72	47.12
3139	NYSE	UVV	Thu, Nov 4, 2004	46.05	47.50	46.05	47.40
3138	NYSE	UVV	Wed, Nov 3, 2004	46.20	46.65	46.00	46.21
3137	NYSE	UVV	Tue, Nov 2, 2004	45.90	46.56	45.63	45.63
3136	NYSE	UVV	Mon, Nov 1, 2004	45.70	45.95	45.25	45.89
3135	NYSE	UVV	Fri, Oct 29, 2004	46.40	46.76	45.47	45.78
3134	NYSE	UVV	Thu, Oct 28, 2004	46.38	46.70	45.86	46.51
3133	NYSE	UVV	Wed, Oct 27, 2004	45.65	46.80	45.63	46.58
3132	NYSE	UVV	Tue, Oct 26, 2004	44.97	45.75	44.65	45.62
3131	NYSE	UVV	Mon, Oct 25, 2004	44.35	45.59	44.35	44.97
3130	NYSE	UVV	Fri, Oct 22, 2004	44.70	44.91	44.00	44.41
3129	NYSE	UVV	Thu, Oct 21, 2004	44.92	44.99	44.49	44.76
3128	NYSE	UVV	Wed, Oct 20, 2004	44.45	44.93	44.20	44.92
3127	NYSE	UVV	Tue, Oct 19, 2004	44.10	44.80	44.04	44.55
3126	NYSE	UVV	Mon, Oct 18, 2004	44.19	44.36	43.70	44.10
3125	NYSE	UVV	Fri, Oct 15, 2004	43.75	44.37	43.70	44.19
3124	NYSE	UVV	Thu, Oct 14, 2004	44.23	44.23	43.65	43.70
3123	NYSE	UVV	Wed, Oct 13, 2004	44.41	44.57	43.63	44.15
3122	NYSE	UVV	Tue, Oct 12, 2004	43.44	44.62	43.44	44.41
3121	NYSE	UVV	Mon, Oct 11, 2004	43.25	43.51	43.04	43.44
3120	NYSE	UVV	Fri, Oct 8, 2004	43.95	44.32	43.17	43.31
3119	NYSE	UVV	Thu, Oct 7, 2004	44.76	44.76	43.96	44.08
3118	NYSE	UVV	Wed, Oct 6, 2004	44.23	44.77	44.02	44.66
3117	NYSE	UVV	Tue, Oct 5, 2004	45.00	45.04	44.72	44.98
3116	NYSE	UVV	Mon, Oct 4, 2004	45.20	45.30	44.87	45.00
3115	NYSE	UVV	Fri, Oct 1, 2004	45.00	45.49	45.00	45.10
3114	NYSE	UVV	Thu, Sep 30, 2004	44.13	44.88	44.00	44.64
3113	NYSE	UVV	Wed, Sep 29, 2004	44.25	44.25	43.81	44.13
3112	NYSE	UVV	Tue, Sep 28, 2004	43.00	44.00	43.00	43.99
3111	NYSE	UVV	Mon, Sep 27, 2004	43.88	43.88	42.80	42.81
3110	NYSE	UVV	Fri, Sep 24, 2004	44.58	44.58	43.57	43.82
3109	NYSE	UVV	Thu, Sep 23, 2004	43.75	44.27	43.65	44.08
3108	NYSE	UVV	Wed, Sep 22, 2004	44.24	44.24	43.08	43.25
3107	NYSE	UVV	Tue, Sep 21, 2004	44.10	44.10	43.34	43.99
3106	NYSE	UVV	Mon, Sep 20, 2004	44.70	44.70	43.64	43.97
3105	NYSE	UVV	Fri, Sep 17, 2004	44.85	44.85	44.25	44.57
3104	NYSE	UVV	Thu, Sep 16, 2004	45.05	45.05	44.71	44.81
3103	NYSE	UVV	Wed, Sep 15, 2004	45.40	45.40	44.46	44.72
3102	NYSE	UVV	Tue, Sep 14, 2004	45.40	45.60	45.12	45.24
3101	NYSE	UVV	Mon, Sep 13, 2004	46.20	46.20	45.18	45.29
3100	NYSE	UVV	Fri, Sep 10, 2004	46.10	46.10	45.55	46.00
3099	NYSE	UVV	Thu, Sep 9, 2004	45.63	46.13	45.47	45.85
3098	NYSE	UVV	Wed, Sep 8, 2004	45.60	45.67	45.17	45.40
3097	NYSE	UVV	Tue, Sep 7, 2004	45.83	45.98	45.27	45.55
3096	NYSE	UVV	Fri, Sep 3, 2004	45.68	45.91	44.95	45.33
3095	NYSE	UVV	Thu, Sep 2, 2004	45.35	45.61	44.88	45.48
3094	NYSE	UVV	Wed, Sep 1, 2004	45.15	45.34	44.75	45.11
3093	NYSE	UVV	Tue, Aug 31, 2004	45.04	45.25	44.49	45.13
3092	NYSE	UVV	Mon, Aug 30, 2004	45.57	45.57	44.76	44.84
3091	NYSE	UVV	Fri, Aug 27, 2004	45.48	45.71	45.12	45.57
3090	NYSE	UVV	Thu, Aug 26, 2004	44.95	45.50	44.92	45.28
3089	NYSE	UVV	Wed, Aug 25, 2004	44.64	45.06	44.10	44.85
3088	NYSE	UVV	Tue, Aug 24, 2004	44.30	44.54	44.09	44.44
3087	NYSE	UVV	Mon, Aug 23, 2004	44.32	44.34	43.86	44.06
3086	NYSE	UVV	Fri, Aug 20, 2004	43.23	44.13	43.23	44.10
3085	NYSE	UVV	Thu, Aug 19, 2004	43.55	44.05	43.01	43.06
3084	NYSE	UVV	Wed, Aug 18, 2004	43.45	43.97	43.38	43.38
3083	NYSE	UVV	Tue, Aug 17, 2004	43.02	43.44	42.73	43.30
3082	NYSE	UVV	Mon, Aug 16, 2004	42.44	43.15	42.41	42.91
3081	NYSE	UVV	Fri, Aug 13, 2004	42.70	43.00	42.01	42.25
3080	NYSE	UVV	Thu, Aug 12, 2004	43.10	43.38	42.53	42.54
3079	NYSE	UVV	Wed, Aug 11, 2004	44.20	44.20	42.65	43.18
3078	NYSE	UVV	Tue, Aug 10, 2004	44.05	44.57	44.05	44.27
3077	NYSE	UVV	Mon, Aug 9, 2004	44.55	44.89	43.73	43.87
3076	NYSE	UVV	Fri, Aug 6, 2004	46.71	46.71	44.07	44.10
3075	NYSE	UVV	Thu, Aug 5, 2004	47.90	47.92	46.68	46.70
3074	NYSE	UVV	Wed, Aug 4, 2004	47.24	47.90	46.20	47.87
3073	NYSE	UVV	Tue, Aug 3, 2004	48.71	48.71	47.18	47.18
3072	NYSE	UVV	Mon, Aug 2, 2004	48.13	48.97	47.94	48.68
3071	NYSE	UVV	Fri, Jul 30, 2004	48.14	48.45	47.87	48.23
3070	NYSE	UVV	Thu, Jul 29, 2004	48.20	48.40	47.54	48.11
3069	NYSE	UVV	Wed, Jul 28, 2004	47.32	48.20	46.21	48.02
3068	NYSE	UVV	Tue, Jul 27, 2004	46.70	47.35	46.65	47.20
3067	NYSE	UVV	Mon, Jul 26, 2004	47.10	47.29	46.22	46.37
3066	NYSE	UVV	Fri, Jul 23, 2004	47.15	47.49	46.74	46.90
3065	NYSE	UVV	Thu, Jul 22, 2004	47.40	48.00	46.84	47.01
3064	NYSE	UVV	Wed, Jul 21, 2004	48.80	48.80	47.36	47.36
3063	NYSE	UVV	Tue, Jul 20, 2004	47.53	48.72	47.30	48.40
3062	NYSE	UVV	Mon, Jul 19, 2004	47.64	48.01	47.31	47.31
3061	NYSE	UVV	Fri, Jul 16, 2004	48.20	48.37	47.15	47.41
3060	NYSE	UVV	Thu, Jul 15, 2004	48.10	48.58	47.68	47.81
3059	NYSE	UVV	Wed, Jul 14, 2004	47.91	48.68	47.53	47.70
3058	NYSE	UVV	Tue, Jul 13, 2004	48.00	48.18	47.71	47.71
3057	NYSE	UVV	Mon, Jul 12, 2004	48.88	48.98	48.04	48.20
3056	NYSE	UVV	Fri, Jul 9, 2004	48.45	48.94	48.31	48.48
3055	NYSE	UVV	Thu, Jul 8, 2004	48.80	49.20	48.10	48.22
3054	NYSE	UVV	Wed, Jul 7, 2004	49.55	49.83	48.73	48.99
3053	NYSE	UVV	Tue, Jul 6, 2004	50.23	50.23	49.49	49.49
3052	NYSE	UVV	Fri, Jul 2, 2004	49.86	50.35	49.86	50.14
3051	NYSE	UVV	Thu, Jul 1, 2004	51.00	51.15	49.48	49.66
3050	NYSE	UVV	Wed, Jun 30, 2004	50.95	51.09	50.66	50.94
3049	NYSE	UVV	Tue, Jun 29, 2004	50.65	52.20	50.43	50.92
3048	NYSE	UVV	Mon, Jun 28, 2004	50.60	51.27	50.43	50.43
3047	NYSE	UVV	Fri, Jun 25, 2004	49.23	50.50	48.96	50.50
3046	NYSE	UVV	Thu, Jun 24, 2004	50.00	50.55	49.03	49.03
3045	NYSE	UVV	Wed, Jun 23, 2004	49.75	50.09	49.11	49.78
3044	NYSE	UVV	Tue, Jun 22, 2004	48.60	49.43	47.80	49.08
3043	NYSE	UVV	Mon, Jun 21, 2004	48.95	48.95	48.33	48.43
3042	NYSE	UVV	Fri, Jun 18, 2004	47.48	48.72	47.27	48.31
3041	NYSE	UVV	Thu, Jun 17, 2004	47.50	47.71	47.00	47.28
3040	NYSE	UVV	Wed, Jun 16, 2004	48.05	48.05	47.30	47.49
3039	NYSE	UVV	Tue, Jun 15, 2004	46.95	48.49	46.94	47.60
3038	NYSE	UVV	Mon, Jun 14, 2004	47.27	47.96	46.20	46.20
3037	NYSE	UVV	Thu, Jun 10, 2004	47.50	47.56	47.12	47.15
3036	NYSE	UVV	Wed, Jun 9, 2004	48.10	48.10	46.97	47.06
3035	NYSE	UVV	Tue, Jun 8, 2004	47.92	48.22	47.68	47.99
3034	NYSE	UVV	Mon, Jun 7, 2004	47.69	48.13	47.50	47.75
3033	NYSE	UVV	Fri, Jun 4, 2004	47.10	47.75	46.72	47.46
3032	NYSE	UVV	Thu, Jun 3, 2004	47.91	47.95	46.90	46.90
3031	NYSE	UVV	Wed, Jun 2, 2004	47.63	47.95	47.19	47.73
3030	NYSE	UVV	Tue, Jun 1, 2004	47.27	48.24	47.27	47.41
3029	NYSE	UVV	Fri, May 28, 2004	47.75	47.75	46.99	47.06
3028	NYSE	UVV	Thu, May 27, 2004	47.73	47.83	47.10	47.73
3027	NYSE	UVV	Wed, May 26, 2004	47.61	47.90	47.33	47.55
3026	NYSE	UVV	Tue, May 25, 2004	46.80	47.77	46.65	47.44
3025	NYSE	UVV	Mon, May 24, 2004	47.50	47.73	46.41	46.65
3024	NYSE	UVV	Fri, May 21, 2004	48.20	48.41	46.92	47.08
3023	NYSE	UVV	Thu, May 20, 2004	48.03	48.32	47.76	48.05
3022	NYSE	UVV	Wed, May 19, 2004	48.82	49.75	47.58	47.83
3021	NYSE	UVV	Tue, May 18, 2004	48.00	48.82	47.88	48.60
3020	NYSE	UVV	Mon, May 17, 2004	47.80	48.40	46.83	47.80
3019	NYSE	UVV	Fri, May 14, 2004	48.55	49.38	47.92	48.36
3018	NYSE	UVV	Thu, May 13, 2004	48.64	49.33	47.85	48.50
3017	NYSE	UVV	Wed, May 12, 2004	48.93	49.00	46.48	48.60
3016	NYSE	UVV	Tue, May 11, 2004	49.25	49.25	48.49	48.77
3015	NYSE	UVV	Mon, May 10, 2004	49.44	50.00	48.64	48.90
3014	NYSE	UVV	Fri, May 7, 2004	50.75	51.25	49.33	49.43
3013	NYSE	UVV	Thu, May 6, 2004	50.97	51.07	49.50	50.82
3012	NYSE	UVV	Wed, May 5, 2004	51.59	51.75	50.86	50.89
3011	NYSE	UVV	Tue, May 4, 2004	51.89	52.05	51.00	51.39
3010	NYSE	UVV	Mon, May 3, 2004	50.45	52.49	50.45	51.69
3009	NYSE	UVV	Fri, Apr 30, 2004	51.10	51.30	50.11	50.24
3008	NYSE	UVV	Thu, Apr 29, 2004	50.85	51.73	49.87	50.90
3007	NYSE	UVV	Wed, Apr 28, 2004	52.81	52.81	50.40	50.85
3006	NYSE	UVV	Tue, Apr 27, 2004	52.50	53.70	52.30	52.71
3005	NYSE	UVV	Mon, Apr 26, 2004	51.70	52.65	51.66	52.30
3004	NYSE	UVV	Fri, Apr 23, 2004	53.23	53.23	51.46	51.83
3003	NYSE	UVV	Thu, Apr 22, 2004	52.40	53.72	52.36	53.01
3002	NYSE	UVV	Wed, Apr 21, 2004	51.48	52.55	51.20	52.20
3001	NYSE	UVV	Tue, Apr 20, 2004	53.00	53.14	51.25	51.26
3000	NYSE	UVV	Mon, Apr 19, 2004	52.58	53.12	51.88	52.98
2999	NYSE	UVV	Fri, Apr 16, 2004	52.41	52.60	52.30	52.36
2998	NYSE	UVV	Thu, Apr 15, 2004	51.55	52.50	51.50	52.36
2997	NYSE	UVV	Wed, Apr 14, 2004	51.67	52.59	51.22	51.43
2996	NYSE	UVV	Tue, Apr 13, 2004	52.35	52.36	51.04	51.60
2995	NYSE	UVV	Mon, Apr 12, 2004	52.70	52.96	52.12	52.20
2994	NYSE	UVV	Thu, Apr 8, 2004	52.75	52.98	52.45	52.56
2993	NYSE	UVV	Wed, Apr 7, 2004	52.26	52.75	51.81	52.30
2992	NYSE	UVV	Tue, Apr 6, 2004	52.75	53.25	52.46	52.46
2991	NYSE	UVV	Mon, Apr 5, 2004	52.70	53.10	52.61	52.69
2990	NYSE	UVV	Fri, Apr 2, 2004	52.50	53.22	52.22	52.50
2989	NYSE	UVV	Thu, Apr 1, 2004	50.82	52.28	50.80	52.16
2988	NYSE	UVV	Wed, Mar 31, 2004	50.75	50.91	50.20	50.82
2987	NYSE	UVV	Tue, Mar 30, 2004	51.30	51.49	50.53	50.58
2986	NYSE	UVV	Mon, Mar 29, 2004	50.60	51.39	50.55	51.39
2985	NYSE	UVV	Fri, Mar 26, 2004	50.40	50.73	50.01	50.52
2984	NYSE	UVV	Thu, Mar 25, 2004	50.09	50.68	49.98	50.57
2983	NYSE	UVV	Wed, Mar 24, 2004	49.75	50.38	49.70	50.01
2982	NYSE	UVV	Tue, Mar 23, 2004	49.63	50.55	49.55	50.00
2981	NYSE	UVV	Mon, Mar 22, 2004	51.05	51.05	49.66	49.70
2980	NYSE	UVV	Fri, Mar 19, 2004	51.85	52.00	51.05	51.05
2979	NYSE	UVV	Thu, Mar 18, 2004	52.20	52.21	50.99	51.85
2978	NYSE	UVV	Wed, Mar 17, 2004	51.45	52.32	51.45	52.32
2977	NYSE	UVV	Tue, Mar 16, 2004	51.35	51.88	50.80	51.30
2976	NYSE	UVV	Mon, Mar 15, 2004	51.63	51.85	51.09	51.21
2975	NYSE	UVV	Fri, Mar 12, 2004	51.50	51.68	50.64	51.68
2974	NYSE	UVV	Thu, Mar 11, 2004	51.95	52.10	51.30	51.32
2973	NYSE	UVV	Wed, Mar 10, 2004	51.80	52.25	51.80	52.00
2972	NYSE	UVV	Tue, Mar 9, 2004	51.70	52.16	51.57	51.72
2971	NYSE	UVV	Mon, Mar 8, 2004	51.82	52.25	51.63	51.70
2970	NYSE	UVV	Fri, Mar 5, 2004	51.40	52.44	51.20	51.82
2969	NYSE	UVV	Thu, Mar 4, 2004	51.55	51.55	51.03	51.53
2968	NYSE	UVV	Wed, Mar 3, 2004	51.40	51.60	50.75	51.35
2967	NYSE	UVV	Tue, Mar 2, 2004	51.00	51.61	50.85	51.25
2966	NYSE	UVV	Mon, Mar 1, 2004	50.52	51.33	50.31	51.15
2965	NYSE	UVV	Fri, Feb 27, 2004	50.60	50.76	50.17	50.42
2964	NYSE	UVV	Thu, Feb 26, 2004	50.35	50.60	50.01	50.60
2963	NYSE	UVV	Wed, Feb 25, 2004	50.33	50.59	50.16	50.50
2962	NYSE	UVV	Tue, Feb 24, 2004	49.97	50.75	49.80	50.33
2961	NYSE	UVV	Mon, Feb 23, 2004	49.55	49.92	49.30	49.87
2960	NYSE	UVV	Fri, Feb 20, 2004	49.17	50.05	48.86	49.69
2959	NYSE	UVV	Thu, Feb 19, 2004	49.50	49.75	48.95	48.97
2958	NYSE	UVV	Wed, Feb 18, 2004	49.50	49.80	49.20	49.80
2957	NYSE	UVV	Tue, Feb 17, 2004	49.00	49.50	48.83	49.49
2956	NYSE	UVV	Fri, Feb 13, 2004	48.70	49.00	48.24	48.75
2955	NYSE	UVV	Thu, Feb 12, 2004	49.55	49.55	47.40	48.52
2954	NYSE	UVV	Wed, Feb 11, 2004	49.65	49.98	49.32	49.74
2953	NYSE	UVV	Tue, Feb 10, 2004	49.95	49.95	49.26	49.65
2952	NYSE	UVV	Mon, Feb 9, 2004	48.94	50.22	48.86	49.70
2951	NYSE	UVV	Fri, Feb 6, 2004	48.50	49.00	48.49	49.00
2950	NYSE	UVV	Thu, Feb 5, 2004	48.70	48.93	48.50	48.70
2949	NYSE	UVV	Wed, Feb 4, 2004	49.00	49.04	48.55	48.70
2948	NYSE	UVV	Tue, Feb 3, 2004	49.35	49.45	48.89	49.15
2947	NYSE	UVV	Mon, Feb 2, 2004	48.86	49.96	48.70	49.46
2946	NYSE	UVV	Fri, Jan 30, 2004	49.30	49.42	48.50	48.87
2945	NYSE	UVV	Thu, Jan 29, 2004	49.20	49.55	48.73	49.50
2944	NYSE	UVV	Wed, Jan 28, 2004	49.00	49.48	48.82	48.98
2943	NYSE	UVV	Tue, Jan 27, 2004	49.41	49.49	48.75	49.00
2942	NYSE	UVV	Mon, Jan 26, 2004	48.95	49.52	48.87	49.50
2941	NYSE	UVV	Fri, Jan 23, 2004	47.55	49.13	47.55	49.13
2940	NYSE	UVV	Thu, Jan 22, 2004	47.41	47.74	47.35	47.50
2939	NYSE	UVV	Wed, Jan 21, 2004	46.91	47.55	46.45	47.41
2938	NYSE	UVV	Tue, Jan 20, 2004	46.65	46.97	46.32	46.97
2937	NYSE	UVV	Fri, Jan 16, 2004	46.70	46.84	46.37	46.68
2936	NYSE	UVV	Thu, Jan 15, 2004	46.50	46.77	45.75	46.69
2935	NYSE	UVV	Wed, Jan 14, 2004	46.17	46.74	46.13	46.65
2934	NYSE	UVV	Tue, Jan 13, 2004	45.81	46.15	45.80	46.07
2933	NYSE	UVV	Mon, Jan 12, 2004	45.80	46.10	45.55	46.05
2932	NYSE	UVV	Fri, Jan 9, 2004	45.51	45.92	45.49	45.73
2931	NYSE	UVV	Thu, Jan 8, 2004	46.00	46.25	45.75	45.89
2930	NYSE	UVV	Wed, Jan 7, 2004	45.20	45.80	45.13	45.80
2929	NYSE	UVV	Tue, Jan 6, 2004	45.05	45.37	45.02	45.13
2928	NYSE	UVV	Mon, Jan 5, 2004	44.66	45.05	44.66	45.00
2927	NYSE	UVV	Fri, Jan 2, 2004	44.26	44.92	44.26	44.41
2926	NYSE	UVV	Wed, Dec 31, 2003	44.00	44.47	43.81	44.17
2925	NYSE	UVV	Tue, Dec 30, 2003	43.40	43.93	43.35	43.81
2924	NYSE	UVV	Mon, Dec 29, 2003	42.70	43.70	42.70	43.38
2923	NYSE	UVV	Fri, Dec 26, 2003	43.62	43.75	43.46	43.64
2922	NYSE	UVV	Wed, Dec 24, 2003	43.33	43.70	43.25	43.55
2921	NYSE	UVV	Tue, Dec 23, 2003	43.13	43.58	43.10	43.41
2920	NYSE	UVV	Mon, Dec 22, 2003	43.33	43.39	43.07	43.28
2919	NYSE	UVV	Fri, Dec 19, 2003	43.74	43.74	43.15	43.33
2918	NYSE	UVV	Thu, Dec 18, 2003	43.08	43.78	42.86	43.75
2917	NYSE	UVV	Wed, Dec 17, 2003	43.20	43.25	42.76	43.08
2916	NYSE	UVV	Tue, Dec 16, 2003	42.83	43.23	42.30	43.06
2915	NYSE	UVV	Mon, Dec 15, 2003	43.40	43.60	42.82	42.82
2914	NYSE	UVV	Fri, Dec 12, 2003	43.68	43.81	43.37	43.40
2913	NYSE	UVV	Thu, Dec 11, 2003	43.35	43.52	43.26	43.48
2912	NYSE	UVV	Wed, Dec 10, 2003	43.40	43.47	43.20	43.30
2911	NYSE	UVV	Tue, Dec 9, 2003	43.55	43.61	43.37	43.40
2910	NYSE	UVV	Mon, Dec 8, 2003	43.45	43.73	43.30	43.50
2909	NYSE	UVV	Fri, Dec 5, 2003	43.40	43.55	43.24	43.45
2908	NYSE	UVV	Thu, Dec 4, 2003	42.78	43.54	42.70	43.50
2907	NYSE	UVV	Wed, Dec 3, 2003	43.31	43.63	42.87	42.90
2906	NYSE	UVV	Tue, Dec 2, 2003	43.26	43.82	43.20	43.21
2905	NYSE	UVV	Mon, Dec 1, 2003	42.84	43.66	42.84	43.09
2904	NYSE	UVV	Fri, Nov 28, 2003	42.55	42.85	42.55	42.72
2903	NYSE	UVV	Wed, Nov 26, 2003	42.49	42.90	42.20	42.70
2902	NYSE	UVV	Tue, Nov 25, 2003	43.40	43.40	42.38	42.39
2901	NYSE	UVV	Mon, Nov 24, 2003	41.92	42.55	41.60	42.32
2900	NYSE	UVV	Fri, Nov 21, 2003	41.10	42.00	41.10	41.80
2899	NYSE	UVV	Thu, Nov 20, 2003	41.45	41.93	41.00	41.04
2898	NYSE	UVV	Wed, Nov 19, 2003	41.20	41.97	41.01	41.51
2897	NYSE	UVV	Tue, Nov 18, 2003	40.90	41.66	40.81	41.20
2896	NYSE	UVV	Mon, Nov 17, 2003	41.45	41.45	40.21	40.78
2895	NYSE	UVV	Fri, Nov 14, 2003	42.50	43.09	41.60	41.60
2894	NYSE	UVV	Thu, Nov 13, 2003	43.15	43.15	42.12	42.27
2893	NYSE	UVV	Wed, Nov 12, 2003	42.54	43.70	42.54	43.25
2892	NYSE	UVV	Tue, Nov 11, 2003	43.10	43.12	42.52	42.56
2891	NYSE	UVV	Mon, Nov 10, 2003	43.09	43.33	42.70	43.14
2890	NYSE	UVV	Fri, Nov 7, 2003	43.20	43.21	42.86	42.94
2889	NYSE	UVV	Thu, Nov 6, 2003	43.82	43.82	42.83	43.00
2888	NYSE	UVV	Wed, Nov 5, 2003	44.05	44.20	43.40	43.92
2887	NYSE	UVV	Tue, Nov 4, 2003	44.10	44.51	44.01	44.20
2886	NYSE	UVV	Mon, Nov 3, 2003	43.35	44.18	43.32	44.18
2885	NYSE	UVV	Fri, Oct 31, 2003	43.98	44.46	43.56	43.58
2884	NYSE	UVV	Thu, Oct 30, 2003	44.40	44.50	43.98	44.08
2883	NYSE	UVV	Wed, Oct 29, 2003	44.00	44.35	44.00	44.27
2882	NYSE	UVV	Tue, Oct 28, 2003	43.37	44.02	43.15	44.00
2881	NYSE	UVV	Mon, Oct 27, 2003	43.56	43.80	42.88	43.12
2880	NYSE	UVV	Fri, Oct 24, 2003	43.45	43.52	43.10	43.46
2879	NYSE	UVV	Thu, Oct 23, 2003	43.59	43.70	43.26	43.52
2878	NYSE	UVV	Wed, Oct 22, 2003	43.86	43.86	43.42	43.58
2877	NYSE	UVV	Tue, Oct 21, 2003	43.80	43.84	43.55	43.61
2876	NYSE	UVV	Mon, Oct 20, 2003	43.75	43.99	43.50	43.85
2875	NYSE	UVV	Fri, Oct 17, 2003	44.28	44.32	43.60	43.78
2874	NYSE	UVV	Thu, Oct 16, 2003	43.76	44.28	43.74	44.28
2873	NYSE	UVV	Wed, Oct 15, 2003	44.10	44.10	43.70	43.94
2872	NYSE	UVV	Tue, Oct 14, 2003	44.05	44.26	43.82	44.05
2871	NYSE	UVV	Mon, Oct 13, 2003	43.75	44.06	43.75	44.05
2870	NYSE	UVV	Fri, Oct 10, 2003	43.80	43.85	43.51	43.65
2869	NYSE	UVV	Thu, Oct 9, 2003	43.34	43.85	43.32	43.77
2868	NYSE	UVV	Wed, Oct 8, 2003	43.72	43.78	43.40	43.50
2867	NYSE	UVV	Tue, Oct 7, 2003	43.60	43.90	43.36	43.80
2866	NYSE	UVV	Mon, Oct 6, 2003	43.33	43.54	43.27	43.54
2865	NYSE	UVV	Fri, Oct 3, 2003	43.20	43.63	43.17	43.46
2864	NYSE	UVV	Thu, Oct 2, 2003	43.10	43.19	42.74	43.04
2863	NYSE	UVV	Wed, Oct 1, 2003	42.20	43.12	42.10	43.00
2862	NYSE	UVV	Tue, Sep 30, 2003	42.15	42.40	41.88	42.13
2861	NYSE	UVV	Mon, Sep 29, 2003	42.08	42.31	41.61	42.23
2860	NYSE	UVV	Fri, Sep 26, 2003	42.24	42.28	41.99	42.11
2859	NYSE	UVV	Thu, Sep 25, 2003	42.94	43.19	42.20	42.24
2858	NYSE	UVV	Wed, Sep 24, 2003	43.08	43.25	42.83	42.84
2857	NYSE	UVV	Tue, Sep 23, 2003	42.88	43.26	42.87	43.10
2856	NYSE	UVV	Mon, Sep 22, 2003	42.89	42.89	42.45	42.86
2855	NYSE	UVV	Fri, Sep 19, 2003	42.80	43.18	42.71	42.94
2854	NYSE	UVV	Thu, Sep 18, 2003	42.77	43.20	42.67	42.95
2853	NYSE	UVV	Wed, Sep 17, 2003	42.67	43.64	42.59	42.76
2852	NYSE	UVV	Tue, Sep 16, 2003	42.10	42.56	41.98	42.54
2851	NYSE	UVV	Mon, Sep 15, 2003	41.30	42.15	41.30	41.99
2850	NYSE	UVV	Fri, Sep 12, 2003	42.19	42.20	41.05	41.20
2849	NYSE	UVV	Thu, Sep 11, 2003	41.60	42.49	41.56	42.39
2848	NYSE	UVV	Wed, Sep 10, 2003	41.56	42.16	41.56	41.78
2847	NYSE	UVV	Tue, Sep 9, 2003	42.24	42.26	41.40	41.55
2846	NYSE	UVV	Mon, Sep 8, 2003	42.18	42.48	41.80	42.36
2845	NYSE	UVV	Fri, Sep 5, 2003	42.41	42.57	42.01	42.33
2844	NYSE	UVV	Thu, Sep 4, 2003	42.65	42.70	42.25	42.29
2843	NYSE	UVV	Wed, Sep 3, 2003	42.46	42.77	42.40	42.68
2842	NYSE	UVV	Tue, Sep 2, 2003	41.98	42.81	41.98	42.65
2841	NYSE	UVV	Fri, Aug 29, 2003	41.95	42.05	41.57	41.90
2840	NYSE	UVV	Thu, Aug 28, 2003	42.00	42.08	41.35	41.99
2839	NYSE	UVV	Wed, Aug 27, 2003	42.15	42.27	41.65	41.97
2838	NYSE	UVV	Tue, Aug 26, 2003	42.00	42.27	41.70	42.24
2837	NYSE	UVV	Mon, Aug 25, 2003	41.55	42.08	41.55	41.98
2836	NYSE	UVV	Fri, Aug 22, 2003	42.70	42.73	41.35	41.41
2835	NYSE	UVV	Thu, Aug 21, 2003	42.35	42.70	42.25	42.55
2834	NYSE	UVV	Wed, Aug 20, 2003	42.35	42.58	42.01	42.25
2833	NYSE	UVV	Tue, Aug 19, 2003	42.00	42.51	41.93	42.25
2832	NYSE	UVV	Mon, Aug 18, 2003	42.05	42.11	41.93	41.94
2831	NYSE	UVV	Fri, Aug 15, 2003	41.99	42.04	41.84	41.94
2830	NYSE	UVV	Thu, Aug 14, 2003	41.91	41.97	41.82	41.90
2829	NYSE	UVV	Wed, Aug 13, 2003	42.00	42.00	41.80	41.93
2828	NYSE	UVV	Tue, Aug 12, 2003	42.00	42.05	41.85	41.99
2827	NYSE	UVV	Mon, Aug 11, 2003	41.76	42.15	41.76	42.00
2826	NYSE	UVV	Fri, Aug 8, 2003	41.41	42.05	41.41	41.76
2825	NYSE	UVV	Thu, Aug 7, 2003	41.76	41.80	41.02	41.40
2824	NYSE	UVV	Wed, Aug 6, 2003	41.90	42.00	41.73	41.80
2823	NYSE	UVV	Tue, Aug 5, 2003	42.24	42.30	41.90	41.90
2822	NYSE	UVV	Mon, Aug 4, 2003	42.31	42.50	42.10	42.24
2821	NYSE	UVV	Fri, Aug 1, 2003	42.69	42.69	41.80	42.46
2820	NYSE	UVV	Thu, Jul 31, 2003	42.69	42.97	42.55	42.61
2819	NYSE	UVV	Wed, Jul 30, 2003	42.67	42.85	42.43	42.59
2818	NYSE	UVV	Tue, Jul 29, 2003	42.92	42.92	42.50	42.62
2817	NYSE	UVV	Mon, Jul 28, 2003	42.80	43.05	42.78	42.92
2816	NYSE	UVV	Fri, Jul 25, 2003	42.96	43.20	42.90	43.00
2815	NYSE	UVV	Thu, Jul 24, 2003	43.20	43.55	42.89	42.91
2814	NYSE	UVV	Wed, Jul 23, 2003	42.85	43.25	42.65	43.15
2813	NYSE	UVV	Tue, Jul 22, 2003	42.80	42.94	42.70	42.89
2812	NYSE	UVV	Mon, Jul 21, 2003	42.80	42.81	42.39	42.68
2811	NYSE	UVV	Fri, Jul 18, 2003	42.79	43.08	42.58	42.83
2810	NYSE	UVV	Thu, Jul 17, 2003	42.85	43.00	42.54	42.64
2809	NYSE	UVV	Wed, Jul 16, 2003	42.62	42.96	42.61	42.95
2808	NYSE	UVV	Tue, Jul 15, 2003	42.65	42.93	42.45	42.62
2807	NYSE	UVV	Mon, Jul 14, 2003	42.95	43.08	42.70	42.81
2806	NYSE	UVV	Fri, Jul 11, 2003	42.87	43.16	42.61	42.93
2805	NYSE	UVV	Thu, Jul 10, 2003	42.97	43.11	42.79	42.82
2804	NYSE	UVV	Wed, Jul 9, 2003	43.60	43.64	43.04	43.14
2803	NYSE	UVV	Tue, Jul 8, 2003	43.75	43.87	43.56	43.59
2802	NYSE	UVV	Mon, Jul 7, 2003	43.68	43.80	43.50	43.68
2801	NYSE	UVV	Thu, Jul 3, 2003	43.76	43.77	43.43	43.43
2800	NYSE	UVV	Wed, Jul 2, 2003	43.20	43.85	43.16	43.85
2799	NYSE	UVV	Tue, Jul 1, 2003	42.31	43.10	42.24	43.10
2798	NYSE	UVV	Mon, Jun 30, 2003	42.94	42.99	42.30	42.30
2797	NYSE	UVV	Fri, Jun 27, 2003	42.97	43.00	42.83	42.86
2796	NYSE	UVV	Thu, Jun 26, 2003	42.85	43.00	42.80	42.95
2795	NYSE	UVV	Wed, Jun 25, 2003	42.95	43.00	42.76	42.77
2794	NYSE	UVV	Tue, Jun 24, 2003	42.70	43.00	42.70	42.90
2793	NYSE	UVV	Mon, Jun 23, 2003	42.67	42.97	42.30	42.72
2792	NYSE	UVV	Fri, Jun 20, 2003	42.70	42.95	42.50	42.57
2791	NYSE	UVV	Thu, Jun 19, 2003	42.75	42.86	42.41	42.57
2790	NYSE	UVV	Wed, Jun 18, 2003	42.78	43.07	42.48	42.75
2789	NYSE	UVV	Tue, Jun 17, 2003	43.11	43.11	42.31	42.82
2788	NYSE	UVV	Mon, Jun 16, 2003	41.72	43.13	41.72	43.01
2787	NYSE	UVV	Fri, Jun 13, 2003	42.06	42.13	41.65	41.72
2786	NYSE	UVV	Thu, Jun 12, 2003	42.06	42.20	41.76	42.04
2785	NYSE	UVV	Wed, Jun 11, 2003	42.02	42.17	41.81	42.06
2784	NYSE	UVV	Tue, Jun 10, 2003	41.85	42.10	41.51	41.95
2783	NYSE	UVV	Mon, Jun 9, 2003	41.80	42.08	41.57	41.87
2782	NYSE	UVV	Fri, Jun 6, 2003	42.11	42.35	41.81	41.90
2781	NYSE	UVV	Thu, Jun 5, 2003	41.46	42.07	41.23	42.01
2780	NYSE	UVV	Wed, Jun 4, 2003	41.60	41.92	41.34	41.46
2779	NYSE	UVV	Tue, Jun 3, 2003	41.81	41.81	41.03	41.52
2778	NYSE	UVV	Mon, Jun 2, 2003	42.03	42.16	41.43	41.86
2777	NYSE	UVV	Fri, May 30, 2003	41.13	42.00	41.13	41.88
2776	NYSE	UVV	Thu, May 29, 2003	40.94	41.00	40.74	40.98
2775	NYSE	UVV	Wed, May 28, 2003	40.90	40.97	40.50	40.87
2774	NYSE	UVV	Tue, May 27, 2003	40.40	41.00	40.10	40.95
2773	NYSE	UVV	Fri, May 23, 2003	40.41	40.58	40.21	40.45
2772	NYSE	UVV	Thu, May 22, 2003	40.10	40.59	40.00	40.38
2771	NYSE	UVV	Wed, May 21, 2003	39.95	40.45	39.86	40.01
2770	NYSE	UVV	Tue, May 20, 2003	39.06	40.10	39.06	40.00
2769	NYSE	UVV	Mon, May 19, 2003	39.80	40.07	39.40	39.40
2768	NYSE	UVV	Fri, May 16, 2003	40.00	40.08	39.57	39.85
2767	NYSE	UVV	Thu, May 15, 2003	39.95	40.14	39.51	40.14
2766	NYSE	UVV	Wed, May 14, 2003	39.98	40.55	39.64	39.90
2765	NYSE	UVV	Tue, May 13, 2003	39.82	40.20	39.54	39.81
2764	NYSE	UVV	Mon, May 12, 2003	39.77	40.00	39.40	39.82
2763	NYSE	UVV	Fri, May 9, 2003	39.15	39.82	38.96	39.80
2762	NYSE	UVV	Thu, May 8, 2003	39.56	39.56	38.78	39.05
2761	NYSE	UVV	Wed, May 7, 2003	39.50	39.81	38.40	39.71
2760	NYSE	UVV	Tue, May 6, 2003	39.65	39.70	39.20	39.40
2759	NYSE	UVV	Mon, May 5, 2003	39.70	39.90	39.15	39.65
2758	NYSE	UVV	Fri, May 2, 2003	38.92	39.72	38.92	39.70
2757	NYSE	UVV	Thu, May 1, 2003	39.05	39.07	38.57	38.91
2756	NYSE	UVV	Wed, Apr 30, 2003	39.00	39.30	38.50	39.05
2755	NYSE	UVV	Tue, Apr 29, 2003	38.69	39.22	38.63	39.08
2754	NYSE	UVV	Mon, Apr 28, 2003	37.92	39.04	37.84	38.77
2753	NYSE	UVV	Fri, Apr 25, 2003	38.95	38.95	37.53	37.92
2752	NYSE	UVV	Thu, Apr 24, 2003	39.07	39.33	38.82	38.94
2751	NYSE	UVV	Wed, Apr 23, 2003	39.15	39.34	38.57	39.15
2750	NYSE	UVV	Tue, Apr 22, 2003	39.10	39.33	38.79	39.20
2749	NYSE	UVV	Mon, Apr 21, 2003	39.33	39.56	39.02	39.18
2748	NYSE	UVV	Thu, Apr 17, 2003	38.77	39.33	38.70	39.33
2747	NYSE	UVV	Wed, Apr 16, 2003	39.22	39.31	38.60	38.76
2746	NYSE	UVV	Tue, Apr 15, 2003	39.30	39.48	38.86	39.14
2745	NYSE	UVV	Mon, Apr 14, 2003	38.48	39.54	38.35	39.32
2744	NYSE	UVV	Fri, Apr 11, 2003	38.60	38.82	37.98	38.33
2743	NYSE	UVV	Thu, Apr 10, 2003	38.38	39.04	38.38	38.52
2742	NYSE	UVV	Wed, Apr 9, 2003	38.84	39.50	38.51	38.81
2741	NYSE	UVV	Tue, Apr 8, 2003	38.20	38.87	38.20	38.74
2740	NYSE	UVV	Mon, Apr 7, 2003	38.45	39.00	38.07	38.24
2739	NYSE	UVV	Fri, Apr 4, 2003	37.99	38.78	37.77	38.20
2738	NYSE	UVV	Thu, Apr 3, 2003	38.78	39.35	38.29	38.38
2737	NYSE	UVV	Wed, Apr 2, 2003	37.79	39.00	37.79	38.79
2736	NYSE	UVV	Tue, Apr 1, 2003	37.77	38.12	37.25	37.69
2735	NYSE	UVV	Mon, Mar 31, 2003	37.63	38.33	36.96	37.76
2734	NYSE	UVV	Fri, Mar 28, 2003	38.10	38.14	37.55	37.73
2733	NYSE	UVV	Thu, Mar 27, 2003	37.44	38.29	37.42	38.09
2732	NYSE	UVV	Wed, Mar 26, 2003	37.72	37.97	37.31	37.54
2731	NYSE	UVV	Tue, Mar 25, 2003	37.50	38.00	37.25	37.79
2730	NYSE	UVV	Mon, Mar 24, 2003	38.65	38.65	37.31	37.59
2729	NYSE	UVV	Fri, Mar 21, 2003	37.70	38.73	37.55	38.64
2728	NYSE	UVV	Thu, Mar 20, 2003	37.46	37.71	36.92	37.60
2727	NYSE	UVV	Wed, Mar 19, 2003	37.16	37.55	36.90	37.51
2726	NYSE	UVV	Tue, Mar 18, 2003	37.68	37.68	36.76	37.10
2725	NYSE	UVV	Mon, Mar 17, 2003	37.20	37.80	37.00	37.60
2724	NYSE	UVV	Fri, Mar 14, 2003	37.90	37.90	37.31	37.61
2723	NYSE	UVV	Thu, Mar 13, 2003	37.82	38.04	37.55	37.90
2722	NYSE	UVV	Wed, Mar 12, 2003	37.75	37.75	37.19	37.57
2721	NYSE	UVV	Tue, Mar 11, 2003	38.02	38.38	37.76	37.82
2720	NYSE	UVV	Mon, Mar 10, 2003	38.01	38.30	37.65	38.01
2719	NYSE	UVV	Fri, Mar 7, 2003	38.01	38.30	37.82	38.21
2718	NYSE	UVV	Thu, Mar 6, 2003	38.50	38.50	38.00	38.14
2717	NYSE	UVV	Wed, Mar 5, 2003	38.00	38.85	37.90	38.58
2716	NYSE	UVV	Tue, Mar 4, 2003	38.21	38.62	37.79	37.93
2715	NYSE	UVV	Mon, Mar 3, 2003	38.12	38.46	37.65	38.20
2714	NYSE	UVV	Fri, Feb 28, 2003	38.18	38.55	38.00	38.11
2713	NYSE	UVV	Thu, Feb 27, 2003	37.99	38.55	37.99	38.33
2712	NYSE	UVV	Wed, Feb 26, 2003	38.27	38.38	37.98	37.98
2711	NYSE	UVV	Tue, Feb 25, 2003	37.60	38.36	37.39	38.18
2710	NYSE	UVV	Mon, Feb 24, 2003	37.55	37.93	37.12	37.61
2709	NYSE	UVV	Fri, Feb 21, 2003	37.02	38.00	37.02	37.55
2708	NYSE	UVV	Thu, Feb 20, 2003	37.39	37.41	37.00	37.09
2707	NYSE	UVV	Wed, Feb 19, 2003	36.70	37.66	36.70	37.39
2706	NYSE	UVV	Tue, Feb 18, 2003	36.20	37.00	36.19	36.60
2705	NYSE	UVV	Fri, Feb 14, 2003	36.10	36.56	35.72	36.16
2704	NYSE	UVV	Thu, Feb 13, 2003	35.45	36.23	35.11	36.06
2703	NYSE	UVV	Wed, Feb 12, 2003	35.80	35.94	35.24	35.40
2702	NYSE	UVV	Tue, Feb 11, 2003	36.30	36.31	35.48	35.83
2701	NYSE	UVV	Mon, Feb 10, 2003	35.78	36.39	35.78	36.30
2700	NYSE	UVV	Fri, Feb 7, 2003	36.12	36.61	35.96	36.08
2699	NYSE	UVV	Thu, Feb 6, 2003	36.31	36.40	35.86	35.92
2698	NYSE	UVV	Wed, Feb 5, 2003	36.54	36.70	36.18	36.41
2697	NYSE	UVV	Tue, Feb 4, 2003	36.65	36.80	36.36	36.47
2696	NYSE	UVV	Mon, Feb 3, 2003	36.93	37.14	36.74	36.75
2695	NYSE	UVV	Fri, Jan 31, 2003	36.35	37.00	36.35	36.93
2694	NYSE	UVV	Thu, Jan 30, 2003	37.17	37.41	36.34	36.34
2693	NYSE	UVV	Wed, Jan 29, 2003	37.17	37.38	36.14	37.17
2692	NYSE	UVV	Tue, Jan 28, 2003	37.22	37.29	36.33	37.03
2691	NYSE	UVV	Mon, Jan 27, 2003	37.75	37.98	37.47	37.47
2690	NYSE	UVV	Fri, Jan 24, 2003	38.03	38.28	37.96	38.00
2689	NYSE	UVV	Thu, Jan 23, 2003	38.30	38.43	38.00	38.14
2688	NYSE	UVV	Wed, Jan 22, 2003	38.90	38.94	38.07	38.23
2687	NYSE	UVV	Tue, Jan 21, 2003	39.35	39.41	38.86	38.86
2686	NYSE	UVV	Fri, Jan 17, 2003	39.18	39.40	38.62	39.28
2685	NYSE	UVV	Thu, Jan 16, 2003	38.60	39.20	38.58	39.18
2684	NYSE	UVV	Wed, Jan 15, 2003	39.00	39.07	38.34	38.55
2683	NYSE	UVV	Tue, Jan 14, 2003	38.63	38.96	38.27	38.94
2682	NYSE	UVV	Mon, Jan 13, 2003	38.50	38.63	38.15	38.63
2681	NYSE	UVV	Fri, Jan 10, 2003	38.30	38.47	38.10	38.25
2680	NYSE	UVV	Thu, Jan 9, 2003	37.69	38.49	37.69	38.38
2679	NYSE	UVV	Wed, Jan 8, 2003	37.98	38.10	37.79	37.95
2678	NYSE	UVV	Tue, Jan 7, 2003	38.55	38.91	37.92	38.01
2677	NYSE	UVV	Mon, Jan 6, 2003	37.40	38.88	36.99	38.55
2676	NYSE	UVV	Fri, Jan 3, 2003	37.25	37.49	37.07	37.29
2675	NYSE	UVV	Thu, Jan 2, 2003	36.96	37.52	36.96	37.50
2674	NYSE	UVV	Tue, Dec 31, 2002	37.50	37.50	36.80	36.96
2673	NYSE	UVV	Mon, Dec 30, 2002	37.70	37.84	37.38	37.41
2672	NYSE	UVV	Fri, Dec 27, 2002	37.40	37.87	37.29	37.52
2671	NYSE	UVV	Thu, Dec 26, 2002	37.55	37.83	37.16	37.27
2670	NYSE	UVV	Tue, Dec 24, 2002	37.40	37.75	37.10	37.50
2669	NYSE	UVV	Mon, Dec 23, 2002	37.00	37.49	37.00	37.28
2668	NYSE	UVV	Fri, Dec 20, 2002	36.81	37.27	36.69	37.14
2667	NYSE	UVV	Thu, Dec 19, 2002	36.85	37.43	36.53	36.81
2666	NYSE	UVV	Wed, Dec 18, 2002	36.30	36.87	36.20	36.74
2665	NYSE	UVV	Tue, Dec 17, 2002	36.75	36.87	36.28	36.36
2664	NYSE	UVV	Mon, Dec 16, 2002	36.61	36.98	36.41	36.81
2663	NYSE	UVV	Fri, Dec 13, 2002	36.72	37.45	36.60	36.81
2662	NYSE	UVV	Thu, Dec 12, 2002	36.65	37.32	36.43	36.82
2661	NYSE	UVV	Wed, Dec 11, 2002	36.48	36.88	36.35	36.69
2660	NYSE	UVV	Tue, Dec 10, 2002	35.95	36.72	35.95	36.50
2659	NYSE	UVV	Mon, Dec 9, 2002	35.75	36.14	35.53	35.92
2658	NYSE	UVV	Fri, Dec 6, 2002	35.55	36.04	35.51	35.85
2657	NYSE	UVV	Thu, Dec 5, 2002	36.43	36.43	35.40	35.67
2656	NYSE	UVV	Wed, Dec 4, 2002	35.45	36.68	35.45	36.33
2655	NYSE	UVV	Tue, Dec 3, 2002	35.10	35.91	35.10	35.51
2654	NYSE	UVV	Mon, Dec 2, 2002	35.40	35.47	35.05	35.21
2653	NYSE	UVV	Fri, Nov 29, 2002	35.59	35.59	35.28	35.40
2652	NYSE	UVV	Wed, Nov 27, 2002	35.25	35.75	35.14	35.70
2651	NYSE	UVV	Tue, Nov 26, 2002	35.10	35.39	34.78	35.20
2650	NYSE	UVV	Mon, Nov 25, 2002	34.85	35.32	34.85	35.21
2649	NYSE	UVV	Fri, Nov 22, 2002	34.65	34.88	34.15	34.85
2648	NYSE	UVV	Thu, Nov 21, 2002	34.71	34.79	34.09	34.71
2647	NYSE	UVV	Wed, Nov 20, 2002	34.75	35.02	34.50	34.81
2646	NYSE	UVV	Tue, Nov 19, 2002	34.81	35.40	34.81	34.96
2645	NYSE	UVV	Mon, Nov 18, 2002	35.40	35.54	34.76	34.80
2644	NYSE	UVV	Fri, Nov 15, 2002	34.90	35.30	34.80	35.25
2643	NYSE	UVV	Thu, Nov 14, 2002	34.40	35.00	33.80	35.00
2642	NYSE	UVV	Wed, Nov 13, 2002	34.91	35.90	33.46	34.20
2641	NYSE	UVV	Tue, Nov 12, 2002	36.80	36.80	34.48	34.91
2640	NYSE	UVV	Mon, Nov 11, 2002	36.75	37.30	36.75	36.80
2639	NYSE	UVV	Fri, Nov 8, 2002	37.18	37.66	36.75	36.88
2638	NYSE	UVV	Thu, Nov 7, 2002	36.80	37.80	36.80	37.18
2637	NYSE	UVV	Wed, Nov 6, 2002	37.15	37.50	36.81	37.29
2636	NYSE	UVV	Tue, Nov 5, 2002	36.08	36.90	36.05	36.90
2635	NYSE	UVV	Mon, Nov 4, 2002	36.95	36.95	36.00	36.00
2634	NYSE	UVV	Fri, Nov 1, 2002	35.12	36.79	35.02	36.75
2633	NYSE	UVV	Thu, Oct 31, 2002	35.40	35.44	34.92	35.22
2632	NYSE	UVV	Wed, Oct 30, 2002	35.13	35.50	35.02	35.36
2631	NYSE	UVV	Tue, Oct 29, 2002	34.80	35.26	34.70	35.13
2630	NYSE	UVV	Mon, Oct 28, 2002	35.48	35.54	35.00	35.01
2629	NYSE	UVV	Fri, Oct 25, 2002	35.01	35.56	35.01	35.48
2628	NYSE	UVV	Thu, Oct 24, 2002	35.75	36.26	35.10	35.24
2627	NYSE	UVV	Wed, Oct 23, 2002	35.10	36.05	35.10	35.81
2626	NYSE	UVV	Tue, Oct 22, 2002	34.85	35.70	34.69	35.49
2625	NYSE	UVV	Mon, Oct 21, 2002	34.72	35.64	34.45	35.29
2624	NYSE	UVV	Fri, Oct 18, 2002	34.92	35.38	34.61	34.74
2623	NYSE	UVV	Thu, Oct 17, 2002	34.20	35.28	34.20	35.17
2622	NYSE	UVV	Wed, Oct 16, 2002	35.15	35.44	33.95	33.98
2621	NYSE	UVV	Tue, Oct 15, 2002	34.65	35.62	34.65	35.14
2620	NYSE	UVV	Mon, Oct 14, 2002	33.58	34.68	33.53	34.65
2619	NYSE	UVV	Fri, Oct 11, 2002	33.10	34.11	33.10	33.56
2618	NYSE	UVV	Thu, Oct 10, 2002	32.55	33.17	32.24	32.85
2617	NYSE	UVV	Wed, Oct 9, 2002	34.25	35.08	33.10	33.10
2616	NYSE	UVV	Tue, Oct 8, 2002	34.79	34.95	34.09	34.49
2615	NYSE	UVV	Mon, Oct 7, 2002	34.40	35.80	34.40	34.76
2614	NYSE	UVV	Fri, Oct 4, 2002	35.99	36.70	33.75	34.37
2613	NYSE	UVV	Thu, Oct 3, 2002	35.20	36.24	35.00	35.92
2612	NYSE	UVV	Wed, Oct 2, 2002	36.00	36.23	35.21	35.21
2611	NYSE	UVV	Tue, Oct 1, 2002	34.97	36.13	34.70	36.05
2610	NYSE	UVV	Mon, Sep 30, 2002	34.16	35.90	34.00	35.07
2609	NYSE	UVV	Fri, Sep 27, 2002	36.83	36.83	34.15	34.41
2608	NYSE	UVV	Thu, Sep 26, 2002	36.30	37.15	36.30	36.82
2607	NYSE	UVV	Wed, Sep 25, 2002	36.65	36.74	35.57	36.32
2606	NYSE	UVV	Tue, Sep 24, 2002	36.90	37.13	36.27	36.45
2605	NYSE	UVV	Mon, Sep 23, 2002	35.90	36.98	35.90	36.80
2604	NYSE	UVV	Fri, Sep 20, 2002	36.65	36.72	35.36	35.82
2603	NYSE	UVV	Thu, Sep 19, 2002	37.80	37.80	36.52	36.52
2602	NYSE	UVV	Wed, Sep 18, 2002	37.93	38.43	37.83	38.02
2601	NYSE	UVV	Tue, Sep 17, 2002	39.12	39.12	37.92	37.92
2600	NYSE	UVV	Mon, Sep 16, 2002	38.45	39.07	38.44	38.92
2599	NYSE	UVV	Fri, Sep 13, 2002	37.47	38.52	37.15	38.40
2598	NYSE	UVV	Thu, Sep 12, 2002	38.25	38.40	36.95	37.50
2597	NYSE	UVV	Wed, Sep 11, 2002	39.01	39.01	38.20	38.50
2596	NYSE	UVV	Tue, Sep 10, 2002	39.05	39.20	38.13	38.76
2595	NYSE	UVV	Mon, Sep 9, 2002	39.13	39.88	38.73	38.85
2594	NYSE	UVV	Fri, Sep 6, 2002	38.27	39.77	37.74	39.23
2593	NYSE	UVV	Thu, Sep 5, 2002	38.34	39.10	38.12	38.28
2592	NYSE	UVV	Wed, Sep 4, 2002	37.64	38.79	37.42	38.44
2591	NYSE	UVV	Tue, Sep 3, 2002	38.20	38.25	37.49	37.49
2590	NYSE	UVV	Fri, Aug 30, 2002	38.66	39.47	38.35	38.35
2589	NYSE	UVV	Thu, Aug 29, 2002	38.45	39.03	38.16	38.65
2588	NYSE	UVV	Wed, Aug 28, 2002	38.30	39.18	38.02	38.40
2587	NYSE	UVV	Tue, Aug 27, 2002	38.40	38.89	38.05	38.38
2586	NYSE	UVV	Mon, Aug 26, 2002	37.60	38.47	37.50	38.42
2585	NYSE	UVV	Fri, Aug 23, 2002	38.54	38.54	37.76	37.77
2584	NYSE	UVV	Thu, Aug 22, 2002	39.00	39.64	38.03	38.64
2583	NYSE	UVV	Wed, Aug 21, 2002	38.50	38.92	37.66	38.82
2582	NYSE	UVV	Tue, Aug 20, 2002	38.85	38.85	38.27	38.29
2581	NYSE	UVV	Mon, Aug 19, 2002	38.15	39.20	38.10	38.94
2580	NYSE	UVV	Fri, Aug 16, 2002	38.15	38.90	37.87	38.27
2579	NYSE	UVV	Thu, Aug 15, 2002	38.14	38.63	37.54	38.01
2578	NYSE	UVV	Wed, Aug 14, 2002	36.90	38.36	36.80	38.34
2577	NYSE	UVV	Tue, Aug 13, 2002	37.73	37.88	36.56	36.70
2576	NYSE	UVV	Mon, Aug 12, 2002	37.17	38.00	36.90	37.75
2575	NYSE	UVV	Fri, Aug 9, 2002	37.23	37.50	36.42	37.20
2574	NYSE	UVV	Thu, Aug 8, 2002	36.46	37.38	36.30	37.23
2573	NYSE	UVV	Wed, Aug 7, 2002	37.00	37.20	36.00	36.89
2572	NYSE	UVV	Tue, Aug 6, 2002	36.45	37.61	36.41	36.55
2571	NYSE	UVV	Mon, Aug 5, 2002	35.70	37.39	35.35	36.69
2570	NYSE	UVV	Fri, Aug 2, 2002	35.00	36.17	34.82	35.69
2569	NYSE	UVV	Thu, Aug 1, 2002	35.10	35.65	34.39	34.93
2568	NYSE	UVV	Wed, Jul 31, 2002	34.95	35.49	34.36	34.98
2567	NYSE	UVV	Tue, Jul 30, 2002	35.12	35.50	34.19	35.05
2566	NYSE	UVV	Mon, Jul 29, 2002	33.80	35.14	33.80	35.02
2565	NYSE	UVV	Fri, Jul 26, 2002	33.12	34.35	33.12	33.73
2564	NYSE	UVV	Thu, Jul 25, 2002	32.71	33.64	32.27	33.37
2563	NYSE	UVV	Wed, Jul 24, 2002	31.77	32.82	31.15	32.73
2562	NYSE	UVV	Tue, Jul 23, 2002	32.15	32.19	31.55	31.81
2561	NYSE	UVV	Mon, Jul 22, 2002	32.40	34.00	32.06	32.15
2560	NYSE	UVV	Fri, Jul 19, 2002	33.30	33.51	32.26	32.42
2559	NYSE	UVV	Thu, Jul 18, 2002	34.83	34.83	33.30	33.53
2558	NYSE	UVV	Wed, Jul 17, 2002	34.10	35.29	33.98	34.83
2557	NYSE	UVV	Tue, Jul 16, 2002	34.69	35.30	33.90	34.02
2556	NYSE	UVV	Mon, Jul 15, 2002	34.35	34.80	33.25	34.70
2555	NYSE	UVV	Fri, Jul 12, 2002	35.40	35.79	34.33	34.41
2554	NYSE	UVV	Thu, Jul 11, 2002	35.66	35.80	35.00	35.42
2553	NYSE	UVV	Wed, Jul 10, 2002	36.22	36.71	35.40	35.68
2552	NYSE	UVV	Tue, Jul 9, 2002	36.68	36.94	36.11	36.12
2551	NYSE	UVV	Mon, Jul 8, 2002	36.40	37.41	36.40	36.68
2550	NYSE	UVV	Fri, Jul 5, 2002	36.21	37.00	36.21	36.70
2549	NYSE	UVV	Wed, Jul 3, 2002	36.50	36.89	35.97	36.18
2548	NYSE	UVV	Tue, Jul 2, 2002	37.31	37.47	36.66	36.66
2547	NYSE	UVV	Mon, Jul 1, 2002	36.90	37.60	36.72	37.56
2546	NYSE	UVV	Fri, Jun 28, 2002	36.50	37.06	36.33	36.70
2545	NYSE	UVV	Thu, Jun 27, 2002	36.63	37.45	36.12	36.42
2544	NYSE	UVV	Wed, Jun 26, 2002	35.76	36.78	35.00	36.61
2543	NYSE	UVV	Tue, Jun 25, 2002	37.50	37.90	36.01	36.01
2542	NYSE	UVV	Mon, Jun 24, 2002	38.04	38.07	36.68	37.38
2541	NYSE	UVV	Fri, Jun 21, 2002	38.58	38.94	38.03	38.12
2540	NYSE	UVV	Thu, Jun 20, 2002	38.08	39.40	37.81	38.59
2539	NYSE	UVV	Wed, Jun 19, 2002	38.55	39.20	38.07	38.08
2538	NYSE	UVV	Tue, Jun 18, 2002	38.70	39.29	38.41	38.46
2537	NYSE	UVV	Mon, Jun 17, 2002	38.70	38.93	37.90	38.70
2536	NYSE	UVV	Fri, Jun 14, 2002	38.73	39.35	38.50	38.89
2535	NYSE	UVV	Thu, Jun 13, 2002	39.20	39.42	38.48	38.48
2534	NYSE	UVV	Wed, Jun 12, 2002	39.99	40.00	39.14	39.25
2533	NYSE	UVV	Tue, Jun 11, 2002	39.77	40.25	39.77	39.99
2532	NYSE	UVV	Mon, Jun 10, 2002	40.06	40.20	39.80	39.82
2531	NYSE	UVV	Fri, Jun 7, 2002	39.80	40.30	39.70	40.16
2530	NYSE	UVV	Thu, Jun 6, 2002	40.30	40.33	39.71	40.00
2529	NYSE	UVV	Wed, Jun 5, 2002	40.05	40.42	39.88	40.21
2528	NYSE	UVV	Tue, Jun 4, 2002	40.32	40.39	39.76	40.17
2527	NYSE	UVV	Mon, Jun 3, 2002	40.60	40.92	40.15	40.32
2526	NYSE	UVV	Fri, May 31, 2002	40.59	41.10	40.30	40.60
2525	NYSE	UVV	Thu, May 30, 2002	41.00	41.76	40.49	40.59
2524	NYSE	UVV	Wed, May 29, 2002	40.45	41.38	40.45	41.05
2523	NYSE	UVV	Tue, May 28, 2002	40.65	40.75	40.01	40.27
2522	NYSE	UVV	Fri, May 24, 2002	41.05	41.17	40.89	40.90
2521	NYSE	UVV	Thu, May 23, 2002	40.98	41.40	40.85	41.13
2520	NYSE	UVV	Wed, May 22, 2002	40.83	41.06	40.80	40.97
2519	NYSE	UVV	Tue, May 21, 2002	41.05	41.10	40.75	40.83
2518	NYSE	UVV	Mon, May 20, 2002	41.70	41.71	41.03	41.11
2517	NYSE	UVV	Fri, May 17, 2002	41.81	41.81	41.28	41.74
2516	NYSE	UVV	Thu, May 16, 2002	41.75	42.08	41.73	41.81
2515	NYSE	UVV	Wed, May 15, 2002	42.60	42.60	41.55	41.69
2514	NYSE	UVV	Tue, May 14, 2002	42.80	43.16	42.05	42.50
2513	NYSE	UVV	Mon, May 13, 2002	42.73	43.18	42.67	43.00
2512	NYSE	UVV	Fri, May 10, 2002	42.98	43.05	42.51	42.73
2511	NYSE	UVV	Thu, May 9, 2002	42.60	43.20	42.50	42.85
2510	NYSE	UVV	Wed, May 8, 2002	42.90	43.04	42.20	42.42
2509	NYSE	UVV	Tue, May 7, 2002	42.65	43.50	42.55	42.99
2508	NYSE	UVV	Mon, May 6, 2002	42.35	43.08	42.27	42.65
2507	NYSE	UVV	Fri, May 3, 2002	42.92	42.92	42.51	42.51
2506	NYSE	UVV	Thu, May 2, 2002	42.75	42.76	42.43	42.67
2505	NYSE	UVV	Wed, May 1, 2002	42.51	42.78	42.51	42.64
2504	NYSE	UVV	Tue, Apr 30, 2002	42.67	42.86	42.35	42.51
2503	NYSE	UVV	Mon, Apr 29, 2002	42.25	42.68	42.25	42.66
2502	NYSE	UVV	Fri, Apr 26, 2002	42.50	42.80	42.23	42.24
2501	NYSE	UVV	Thu, Apr 25, 2002	41.85	42.76	41.85	42.70
2500	NYSE	UVV	Wed, Apr 24, 2002	42.42	42.50	41.81	41.89
2499	NYSE	UVV	Tue, Apr 23, 2002	42.07	42.50	41.80	42.38
2498	NYSE	UVV	Mon, Apr 22, 2002	41.98	42.32	41.48	42.07
2497	NYSE	UVV	Fri, Apr 19, 2002	41.50	42.03	41.25	41.93
2496	NYSE	UVV	Thu, Apr 18, 2002	41.34	41.61	41.16	41.59
2495	NYSE	UVV	Wed, Apr 17, 2002	41.34	41.34	41.10	41.32
2494	NYSE	UVV	Tue, Apr 16, 2002	40.95	41.35	40.95	41.34
2493	NYSE	UVV	Mon, Apr 15, 2002	41.10	41.33	40.68	40.84
2492	NYSE	UVV	Fri, Apr 12, 2002	40.50	41.61	40.50	41.29
2491	NYSE	UVV	Thu, Apr 11, 2002	40.38	41.00	40.38	40.46
2490	NYSE	UVV	Wed, Apr 10, 2002	40.30	40.50	39.99	40.31
2489	NYSE	UVV	Tue, Apr 9, 2002	40.00	40.70	39.90	40.29
2488	NYSE	UVV	Mon, Apr 8, 2002	39.50	40.51	39.45	40.05
2487	NYSE	UVV	Fri, Apr 5, 2002	39.85	39.99	39.04	39.41
2486	NYSE	UVV	Thu, Apr 4, 2002	39.45	40.10	39.45	39.73
2485	NYSE	UVV	Wed, Apr 3, 2002	39.80	40.10	39.79	39.79
2484	NYSE	UVV	Tue, Apr 2, 2002	39.95	40.10	39.51	39.70
2483	NYSE	UVV	Mon, Apr 1, 2002	39.30	39.94	39.30	39.75
2482	NYSE	UVV	Thu, Mar 28, 2002	39.35	39.71	39.26	39.36
2481	NYSE	UVV	Wed, Mar 27, 2002	39.01	39.64	39.01	39.45
2480	NYSE	UVV	Tue, Mar 26, 2002	38.20	39.15	38.20	39.01
2479	NYSE	UVV	Mon, Mar 25, 2002	39.12	39.20	38.10	38.24
2478	NYSE	UVV	Fri, Mar 22, 2002	39.31	39.60	39.11	39.12
2477	NYSE	UVV	Thu, Mar 21, 2002	38.35	39.38	38.35	39.25
2476	NYSE	UVV	Wed, Mar 20, 2002	38.85	38.95	38.30	38.30
2475	NYSE	UVV	Tue, Mar 19, 2002	38.90	39.10	38.80	38.95
2474	NYSE	UVV	Mon, Mar 18, 2002	38.75	39.30	38.75	39.09
2473	NYSE	UVV	Fri, Mar 15, 2002	38.10	39.00	38.10	38.61
2472	NYSE	UVV	Thu, Mar 14, 2002	37.84	39.05	37.84	38.50
2471	NYSE	UVV	Wed, Mar 13, 2002	38.02	38.03	37.55	37.84
2470	NYSE	UVV	Tue, Mar 12, 2002	37.80	38.28	37.80	38.05
2469	NYSE	UVV	Mon, Mar 11, 2002	38.18	38.20	37.28	37.77
2468	NYSE	UVV	Fri, Mar 8, 2002	38.35	38.79	38.13	38.16
2467	NYSE	UVV	Thu, Mar 7, 2002	37.90	38.78	37.78	38.16
2466	NYSE	UVV	Wed, Mar 6, 2002	37.40	37.97	37.40	37.75
2465	NYSE	UVV	Tue, Mar 5, 2002	36.60	37.90	36.50	37.30
2464	NYSE	UVV	Mon, Mar 4, 2002	36.79	36.99	36.46	36.50
2463	NYSE	UVV	Fri, Mar 1, 2002	36.85	37.26	36.60	36.79
2462	NYSE	UVV	Thu, Feb 28, 2002	36.57	36.98	36.57	36.72
2461	NYSE	UVV	Wed, Feb 27, 2002	36.45	36.74	36.45	36.67
2460	NYSE	UVV	Tue, Feb 26, 2002	36.95	37.05	36.55	36.65
2459	NYSE	UVV	Mon, Feb 25, 2002	36.45	37.40	36.45	36.95
2458	NYSE	UVV	Fri, Feb 22, 2002	35.10	36.45	35.00	36.35
2457	NYSE	UVV	Thu, Feb 21, 2002	36.00	36.82	34.90	34.90
2456	NYSE	UVV	Wed, Feb 20, 2002	35.10	36.70	35.10	35.75
2455	NYSE	UVV	Tue, Feb 19, 2002	34.85	35.00	34.18	34.95
2454	NYSE	UVV	Fri, Feb 15, 2002	35.65	35.70	34.98	35.00
2453	NYSE	UVV	Thu, Feb 14, 2002	36.20	36.35	35.45	35.52
2452	NYSE	UVV	Wed, Feb 13, 2002	36.02	36.48	36.02	36.30
2451	NYSE	UVV	Tue, Feb 12, 2002	36.00	36.38	35.88	35.98
2450	NYSE	UVV	Mon, Feb 11, 2002	35.34	35.97	35.34	35.90
2449	NYSE	UVV	Fri, Feb 8, 2002	35.55	36.10	35.22	35.90
2448	NYSE	UVV	Thu, Feb 7, 2002	35.95	36.10	35.49	35.68
2447	NYSE	UVV	Wed, Feb 6, 2002	36.15	36.15	35.65	35.80
2446	NYSE	UVV	Tue, Feb 5, 2002	36.05	36.55	35.86	36.15
2445	NYSE	UVV	Mon, Feb 4, 2002	36.10	36.35	35.97	36.15
2444	NYSE	UVV	Fri, Feb 1, 2002	37.00	37.10	36.17	36.20
2443	NYSE	UVV	Thu, Jan 31, 2002	37.11	37.21	36.43	36.58
2442	NYSE	UVV	Wed, Jan 30, 2002	36.20	37.53	36.20	37.44
2441	NYSE	UVV	Tue, Jan 29, 2002	36.55	36.56	35.86	36.04
2440	NYSE	UVV	Mon, Jan 28, 2002	37.06	37.18	36.41	36.71
2439	NYSE	UVV	Fri, Jan 25, 2002	36.60	37.50	36.30	37.16
2438	NYSE	UVV	Thu, Jan 24, 2002	37.18	37.18	36.23	36.55
2437	NYSE	UVV	Wed, Jan 23, 2002	37.21	37.33	36.85	37.18
2436	NYSE	UVV	Tue, Jan 22, 2002	37.10	37.60	37.10	37.21
2435	NYSE	UVV	Fri, Jan 18, 2002	37.70	37.70	36.90	37.03
2434	NYSE	UVV	Thu, Jan 17, 2002	36.80	37.65	36.78	37.60
2433	NYSE	UVV	Wed, Jan 16, 2002	37.00	37.64	36.90	36.90
2432	NYSE	UVV	Tue, Jan 15, 2002	37.05	37.12	36.65	36.90
2431	NYSE	UVV	Mon, Jan 14, 2002	37.00	37.24	36.84	36.95
2430	NYSE	UVV	Fri, Jan 11, 2002	37.15	37.88	36.99	37.01
2429	NYSE	UVV	Thu, Jan 10, 2002	36.70	37.35	36.66	37.35
2428	NYSE	UVV	Wed, Jan 9, 2002	36.90	37.25	36.65	36.82
2427	NYSE	UVV	Tue, Jan 8, 2002	36.70	37.50	36.68	37.28
2426	NYSE	UVV	Mon, Jan 7, 2002	36.63	36.95	36.56	36.60
2425	NYSE	UVV	Fri, Jan 4, 2002	36.75	36.80	36.36	36.64
2424	NYSE	UVV	Thu, Jan 3, 2002	36.70	37.00	36.56	36.76
2423	NYSE	UVV	Wed, Jan 2, 2002	36.50	36.96	35.54	36.82
2422	NYSE	UVV	Mon, Dec 31, 2001	36.60	37.15	36.20	36.41
2421	NYSE	UVV	Fri, Dec 28, 2001	37.50	37.50	36.55	36.70
2420	NYSE	UVV	Thu, Dec 27, 2001	37.34	37.71	37.34	37.54
2419	NYSE	UVV	Wed, Dec 26, 2001	36.75	37.45	36.75	37.26
2418	NYSE	UVV	Mon, Dec 24, 2001	36.20	36.82	36.20	36.82
2417	NYSE	UVV	Fri, Dec 21, 2001	35.70	36.55	35.70	36.37
2416	NYSE	UVV	Thu, Dec 20, 2001	36.20	36.20	35.50	35.51
2415	NYSE	UVV	Wed, Dec 19, 2001	36.20	37.00	35.90	36.34
2414	NYSE	UVV	Tue, Dec 18, 2001	37.00	37.50	35.50	36.00
2413	NYSE	UVV	Mon, Dec 17, 2001	36.30	36.92	36.26	36.92
2412	NYSE	UVV	Fri, Dec 14, 2001	35.80	36.58	35.79	36.39
2411	NYSE	UVV	Thu, Dec 13, 2001	35.40	36.19	35.40	35.85
2410	NYSE	UVV	Wed, Dec 12, 2001	35.55	35.55	35.00	35.50
2409	NYSE	UVV	Tue, Dec 11, 2001	35.55	35.60	35.19	35.55
2408	NYSE	UVV	Mon, Dec 10, 2001	35.67	35.84	35.09	35.55
2407	NYSE	UVV	Fri, Dec 7, 2001	36.15	36.35	35.80	35.87
2406	NYSE	UVV	Thu, Dec 6, 2001	36.41	36.55	36.20	36.40
2405	NYSE	UVV	Wed, Dec 5, 2001	36.85	36.85	36.00	36.35
2404	NYSE	UVV	Tue, Dec 4, 2001	36.70	37.08	36.56	37.08
2403	NYSE	UVV	Mon, Dec 3, 2001	36.45	36.80	36.01	36.71
2402	NYSE	UVV	Fri, Nov 30, 2001	36.89	37.20	36.31	36.64
2401	NYSE	UVV	Thu, Nov 29, 2001	35.20	36.90	35.10	36.89
2400	NYSE	UVV	Wed, Nov 28, 2001	35.00	35.80	34.55	35.30
2399	NYSE	UVV	Tue, Nov 27, 2001	34.85	35.25	34.82	35.11
2398	NYSE	UVV	Mon, Nov 26, 2001	35.15	35.33	34.60	34.90
2397	NYSE	UVV	Fri, Nov 23, 2001	34.49	35.30	33.86	35.25
2396	NYSE	UVV	Wed, Nov 21, 2001	35.18	35.31	34.42	34.48
2395	NYSE	UVV	Tue, Nov 20, 2001	35.02	36.10	34.78	35.18
2394	NYSE	UVV	Mon, Nov 19, 2001	35.35	35.61	34.48	35.48
2393	NYSE	UVV	Fri, Nov 16, 2001	35.15	35.30	34.55	35.30
2392	NYSE	UVV	Thu, Nov 15, 2001	35.25	35.30	34.73	35.10
2391	NYSE	UVV	Wed, Nov 14, 2001	34.85	35.20	34.71	35.15
2390	NYSE	UVV	Tue, Nov 13, 2001	34.45	34.83	34.29	34.80
2389	NYSE	UVV	Mon, Nov 12, 2001	34.25	34.78	33.80	34.49
2388	NYSE	UVV	Fri, Nov 9, 2001	33.45	34.60	33.45	34.30
2387	NYSE	UVV	Thu, Nov 8, 2001	33.70	33.80	33.24	33.47
2386	NYSE	UVV	Wed, Nov 7, 2001	33.90	34.20	33.64	33.64
2385	NYSE	UVV	Tue, Nov 6, 2001	33.75	34.11	33.61	34.00
2384	NYSE	UVV	Mon, Nov 5, 2001	33.72	34.70	33.72	33.95
2383	NYSE	UVV	Fri, Nov 2, 2001	33.46	33.84	33.20	33.72
2382	NYSE	UVV	Thu, Nov 1, 2001	32.50	33.28	32.30	33.26
2381	NYSE	UVV	Wed, Oct 31, 2001	31.90	32.35	31.76	32.34
2380	NYSE	UVV	Tue, Oct 30, 2001	32.47	32.65	31.20	31.74
2379	NYSE	UVV	Mon, Oct 29, 2001	33.25	33.60	32.14	32.22
2378	NYSE	UVV	Fri, Oct 26, 2001	32.65	33.65	32.65	33.02
2377	NYSE	UVV	Thu, Oct 25, 2001	32.00	33.10	31.80	32.56
2376	NYSE	UVV	Wed, Oct 24, 2001	32.23	32.45	31.80	32.11
2375	NYSE	UVV	Tue, Oct 23, 2001	32.84	33.25	31.35	32.22
2374	NYSE	UVV	Mon, Oct 22, 2001	32.12	33.55	32.02	33.09
2373	NYSE	UVV	Fri, Oct 19, 2001	31.86	32.48	31.60	32.32
2372	NYSE	UVV	Thu, Oct 18, 2001	32.40	32.65	31.77	31.86
2371	NYSE	UVV	Wed, Oct 17, 2001	33.30	33.31	32.48	32.61
2370	NYSE	UVV	Tue, Oct 16, 2001	33.25	33.70	32.62	33.35
2369	NYSE	UVV	Mon, Oct 15, 2001	32.30	33.90	32.30	33.47
2368	NYSE	UVV	Fri, Oct 12, 2001	34.39	34.80	32.55	32.55
2367	NYSE	UVV	Thu, Oct 11, 2001	33.55	34.48	33.51	34.14
2366	NYSE	UVV	Wed, Oct 10, 2001	32.70	34.20	32.70	33.49
2365	NYSE	UVV	Tue, Oct 9, 2001	32.10	33.18	32.00	32.75
2364	NYSE	UVV	Mon, Oct 8, 2001	31.64	32.29	31.21	32.10
2363	NYSE	UVV	Fri, Oct 5, 2001	31.90	32.20	30.95	31.74
2362	NYSE	UVV	Thu, Oct 4, 2001	32.59	32.70	31.90	31.90
2361	NYSE	UVV	Wed, Oct 3, 2001	32.40	33.11	32.30	32.90
2360	NYSE	UVV	Tue, Oct 2, 2001	32.86	32.86	32.17	32.40
2359	NYSE	UVV	Mon, Oct 1, 2001	33.47	33.80	31.80	32.61
2358	NYSE	UVV	Fri, Sep 28, 2001	38.27	38.27	33.00	33.37
2357	NYSE	UVV	Thu, Sep 27, 2001	37.80	38.94	37.51	38.77
2356	NYSE	UVV	Wed, Sep 26, 2001	38.24	38.24	37.85	37.88
2355	NYSE	UVV	Tue, Sep 25, 2001	37.20	38.28	36.80	38.24
2354	NYSE	UVV	Mon, Sep 24, 2001	36.30	37.37	36.30	37.30
2353	NYSE	UVV	Fri, Sep 21, 2001	36.50	36.80	34.90	36.10
2352	NYSE	UVV	Thu, Sep 20, 2001	39.05	39.05	36.51	37.12
2351	NYSE	UVV	Wed, Sep 19, 2001	41.00	41.00	38.55	39.16
2350	NYSE	UVV	Tue, Sep 18, 2001	41.26	41.60	40.65	41.10
2349	NYSE	UVV	Mon, Sep 17, 2001	41.45	42.00	41.00	41.15
2348	NYSE	UVV	Mon, Sep 10, 2001	40.97	41.56	40.90	41.49
2347	NYSE	UVV	Fri, Sep 7, 2001	41.61	41.90	41.00	41.02
2346	NYSE	UVV	Thu, Sep 6, 2001	42.60	42.80	41.71	41.71
2345	NYSE	UVV	Wed, Sep 5, 2001	42.65	43.10	42.00	42.73
2344	NYSE	UVV	Tue, Sep 4, 2001	42.45	43.29	42.45	42.75
2343	NYSE	UVV	Fri, Aug 31, 2001	42.52	42.98	42.40	42.43
2342	NYSE	UVV	Thu, Aug 30, 2001	42.40	42.99	42.30	42.87
2341	NYSE	UVV	Wed, Aug 29, 2001	42.75	42.79	42.36	42.36
2340	NYSE	UVV	Tue, Aug 28, 2001	42.94	43.00	42.57	42.65
2339	NYSE	UVV	Mon, Aug 27, 2001	42.95	43.37	42.70	42.84
2338	NYSE	UVV	Fri, Aug 24, 2001	42.85	43.37	42.75	43.05
2337	NYSE	UVV	Thu, Aug 23, 2001	42.60	43.21	42.56	43.00
2336	NYSE	UVV	Wed, Aug 22, 2001	42.69	42.90	42.36	42.75
2335	NYSE	UVV	Tue, Aug 21, 2001	42.00	42.95	41.81	42.89
2334	NYSE	UVV	Mon, Aug 20, 2001	41.38	42.00	41.38	41.99
2333	NYSE	UVV	Fri, Aug 17, 2001	41.10	41.65	41.10	41.38
2332	NYSE	UVV	Thu, Aug 16, 2001	40.51	41.10	40.47	41.03
2331	NYSE	UVV	Wed, Aug 15, 2001	40.50	40.69	40.37	40.45
2330	NYSE	UVV	Tue, Aug 14, 2001	40.05	40.80	39.93	40.60
2329	NYSE	UVV	Mon, Aug 13, 2001	39.60	40.58	39.60	40.25
2328	NYSE	UVV	Fri, Aug 10, 2001	38.99	39.66	38.75	39.45
2327	NYSE	UVV	Thu, Aug 9, 2001	37.50	39.00	37.44	39.00
2326	NYSE	UVV	Wed, Aug 8, 2001	38.09	38.09	37.48	37.50
2325	NYSE	UVV	Tue, Aug 7, 2001	38.08	38.50	37.87	38.09
2324	NYSE	UVV	Mon, Aug 6, 2001	38.60	39.05	38.00	38.08
2323	NYSE	UVV	Fri, Aug 3, 2001	39.50	39.78	37.90	38.52
2322	NYSE	UVV	Thu, Aug 2, 2001	39.00	39.03	38.51	38.98
2321	NYSE	UVV	Wed, Aug 1, 2001	39.50	39.50	38.80	39.23
2320	NYSE	UVV	Tue, Jul 31, 2001	39.18	39.59	38.95	39.39
2319	NYSE	UVV	Mon, Jul 30, 2001	38.60	38.85	38.36	38.78
2318	NYSE	UVV	Fri, Jul 27, 2001	38.50	38.50	38.26	38.35
2317	NYSE	UVV	Thu, Jul 26, 2001	38.60	38.72	38.10	38.28
2316	NYSE	UVV	Wed, Jul 25, 2001	38.50	38.79	38.28	38.70
2315	NYSE	UVV	Tue, Jul 24, 2001	39.05	39.25	38.53	38.70
2314	NYSE	UVV	Mon, Jul 23, 2001	39.54	39.54	38.90	39.23
2313	NYSE	UVV	Fri, Jul 20, 2001	38.20	39.38	38.20	39.20
2312	NYSE	UVV	Thu, Jul 19, 2001	38.45	38.45	37.80	38.30
2311	NYSE	UVV	Wed, Jul 18, 2001	37.31	38.19	37.31	38.04
2310	NYSE	UVV	Tue, Jul 17, 2001	36.74	37.69	36.74	37.30
2309	NYSE	UVV	Mon, Jul 16, 2001	37.52	37.60	36.66	36.74
2308	NYSE	UVV	Fri, Jul 13, 2001	37.60	38.00	37.46	37.52
2307	NYSE	UVV	Thu, Jul 12, 2001	38.00	38.00	37.26	37.70
2306	NYSE	UVV	Wed, Jul 11, 2001	38.00	38.10	37.22	37.86
2305	NYSE	UVV	Tue, Jul 10, 2001	37.93	38.16	37.70	37.84
2304	NYSE	UVV	Mon, Jul 9, 2001	38.73	38.80	37.32	37.93
2303	NYSE	UVV	Fri, Jul 6, 2001	39.00	39.24	38.10	38.48
2302	NYSE	UVV	Thu, Jul 5, 2001	38.85	39.09	38.67	38.75
2301	NYSE	UVV	Tue, Jul 3, 2001	39.00	39.18	38.97	38.97
2300	NYSE	UVV	Mon, Jul 2, 2001	39.41	39.48	38.99	39.22
2299	NYSE	UVV	Fri, Jun 29, 2001	39.04	40.06	39.01	39.66
2298	NYSE	UVV	Thu, Jun 28, 2001	38.40	39.05	38.25	38.86
2297	NYSE	UVV	Wed, Jun 27, 2001	38.05	38.85	38.05	38.50
2296	NYSE	UVV	Tue, Jun 26, 2001	37.95	39.11	37.80	38.19
2295	NYSE	UVV	Mon, Jun 25, 2001	37.60	38.10	37.60	37.91
2294	NYSE	UVV	Fri, Jun 22, 2001	38.37	38.37	37.56	37.71
2293	NYSE	UVV	Thu, Jun 21, 2001	37.44	38.52	37.44	38.12
2292	NYSE	UVV	Wed, Jun 20, 2001	37.15	37.87	37.15	37.44
2291	NYSE	UVV	Tue, Jun 19, 2001	37.25	37.48	36.99	36.99
2290	NYSE	UVV	Mon, Jun 18, 2001	38.15	38.17	37.24	37.30
2289	NYSE	UVV	Fri, Jun 15, 2001	38.50	39.00	38.04	38.20
2288	NYSE	UVV	Thu, Jun 14, 2001	39.02	39.06	38.50	38.60
2287	NYSE	UVV	Wed, Jun 13, 2001	39.70	39.80	38.95	39.02
2286	NYSE	UVV	Tue, Jun 12, 2001	39.22	39.95	39.05	39.73
2285	NYSE	UVV	Mon, Jun 11, 2001	39.18	39.55	39.00	39.18
2284	NYSE	UVV	Fri, Jun 8, 2001	39.40	39.40	38.60	39.03
2283	NYSE	UVV	Thu, Jun 7, 2001	40.23	40.23	39.04	39.50
2282	NYSE	UVV	Wed, Jun 6, 2001	40.10	40.81	39.80	40.48
2281	NYSE	UVV	Tue, Jun 5, 2001	40.40	40.40	39.63	40.28
2280	NYSE	UVV	Mon, Jun 4, 2001	40.04	40.35	39.94	40.20
2279	NYSE	UVV	Fri, Jun 1, 2001	40.00	40.31	39.71	40.02
2278	NYSE	UVV	Thu, May 31, 2001	40.00	40.55	39.75	39.82
2277	NYSE	UVV	Wed, May 30, 2001	39.98	40.65	39.70	39.88
2276	NYSE	UVV	Tue, May 29, 2001	39.22	39.98	39.00	39.94
2275	NYSE	UVV	Fri, May 25, 2001	39.55	39.65	39.32	39.32
2274	NYSE	UVV	Thu, May 24, 2001	38.50	39.65	38.19	39.61
2273	NYSE	UVV	Wed, May 23, 2001	39.78	39.78	38.35	38.50
2272	NYSE	UVV	Tue, May 22, 2001	40.40	40.42	39.82	39.83
2271	NYSE	UVV	Mon, May 21, 2001	40.90	40.90	40.05	40.50
2270	NYSE	UVV	Fri, May 18, 2001	41.29	41.29	40.60	41.00
2269	NYSE	UVV	Thu, May 17, 2001	41.40	41.47	40.70	41.30
2268	NYSE	UVV	Wed, May 16, 2001	40.70	41.47	40.70	41.30
2267	NYSE	UVV	Tue, May 15, 2001	40.80	40.87	40.49	40.87
2266	NYSE	UVV	Mon, May 14, 2001	40.24	40.90	40.18	40.90
2265	NYSE	UVV	Fri, May 11, 2001	40.10	40.12	39.92	39.99
2264	NYSE	UVV	Thu, May 10, 2001	39.99	40.24	39.50	40.01
2263	NYSE	UVV	Wed, May 9, 2001	39.85	39.99	39.67	39.95
2262	NYSE	UVV	Tue, May 8, 2001	39.80	39.85	38.90	39.85
2261	NYSE	UVV	Mon, May 7, 2001	40.69	40.70	39.30	39.70
2260	NYSE	UVV	Fri, May 4, 2001	39.72	40.60	39.55	40.55
2259	NYSE	UVV	Thu, May 3, 2001	39.10	39.42	38.76	39.22
2258	NYSE	UVV	Wed, May 2, 2001	39.75	39.75	38.83	39.25
2257	NYSE	UVV	Tue, May 1, 2001	38.95	39.90	38.23	39.82
2256	NYSE	UVV	Mon, Apr 30, 2001	39.49	39.65	38.50	38.70
2255	NYSE	UVV	Fri, Apr 27, 2001	39.10	39.49	39.10	39.49
2254	NYSE	UVV	Thu, Apr 26, 2001	39.38	39.49	39.00	39.35
2253	NYSE	UVV	Wed, Apr 25, 2001	38.75	39.40	38.68	39.18
2252	NYSE	UVV	Tue, Apr 24, 2001	38.50	38.99	38.44	38.75
2251	NYSE	UVV	Mon, Apr 23, 2001	38.35	39.28	38.28	38.59
2250	NYSE	UVV	Fri, Apr 20, 2001	39.06	39.06	37.56	38.10
2249	NYSE	UVV	Thu, Apr 19, 2001	38.66	39.60	38.60	39.05
2248	NYSE	UVV	Wed, Apr 18, 2001	39.40	39.72	38.75	38.76
2247	NYSE	UVV	Tue, Apr 17, 2001	38.35	39.50	38.10	39.30
2246	NYSE	UVV	Mon, Apr 16, 2001	37.89	38.40	37.60	38.14
2245	NYSE	UVV	Thu, Apr 12, 2001	37.40	38.14	37.20	38.14
2244	NYSE	UVV	Wed, Apr 11, 2001	39.00	39.00	37.21	37.54
2243	NYSE	UVV	Tue, Apr 10, 2001	38.70	39.35	38.40	39.02
2242	NYSE	UVV	Mon, Apr 9, 2001	38.05	38.70	38.00	38.65
2241	NYSE	UVV	Fri, Apr 6, 2001	38.50	38.56	37.75	37.95
2240	NYSE	UVV	Thu, Apr 5, 2001	38.60	38.60	38.00	38.40
2239	NYSE	UVV	Wed, Apr 4, 2001	37.55	39.06	37.55	38.87
2238	NYSE	UVV	Tue, Apr 3, 2001	38.45	38.45	37.05	37.55
2237	NYSE	UVV	Mon, Apr 2, 2001	39.68	39.68	37.85	38.70
2236	NYSE	UVV	Fri, Mar 30, 2001	38.55	39.90	38.50	39.43
2235	NYSE	UVV	Thu, Mar 29, 2001	37.79	38.69	37.60	38.48
2234	NYSE	UVV	Wed, Mar 28, 2001	38.70	38.70	37.62	37.79
2233	NYSE	UVV	Tue, Mar 27, 2001	37.48	39.00	36.95	38.80
2232	NYSE	UVV	Mon, Mar 26, 2001	37.16	37.96	36.92	37.48
2231	NYSE	UVV	Fri, Mar 23, 2001	36.71	37.25	36.70	36.91
2230	NYSE	UVV	Thu, Mar 22, 2001	35.60	36.76	35.51	36.61
2229	NYSE	UVV	Wed, Mar 21, 2001	35.45	35.60	35.10	35.50
2228	NYSE	UVV	Tue, Mar 20, 2001	36.25	36.25	35.41	35.55
2227	NYSE	UVV	Mon, Mar 19, 2001	36.25	36.64	35.99	36.21
2226	NYSE	UVV	Fri, Mar 16, 2001	37.33	37.43	36.00	36.06
2225	NYSE	UVV	Thu, Mar 15, 2001	38.35	38.35	37.33	37.58
2224	NYSE	UVV	Wed, Mar 14, 2001	38.75	39.03	38.09	38.15
2223	NYSE	UVV	Tue, Mar 13, 2001	38.91	38.94	37.80	38.68
2222	NYSE	UVV	Mon, Mar 12, 2001	38.99	39.20	38.73	38.82
2221	NYSE	UVV	Fri, Mar 9, 2001	38.75	39.00	38.57	38.99
2220	NYSE	UVV	Thu, Mar 8, 2001	38.50	38.91	38.40	38.72
2219	NYSE	UVV	Wed, Mar 7, 2001	38.15	38.70	38.01	38.38
2218	NYSE	UVV	Tue, Mar 6, 2001	38.10	38.40	37.70	38.22
2217	NYSE	UVV	Mon, Mar 5, 2001	38.09	38.45	37.75	37.95
2216	NYSE	UVV	Fri, Mar 2, 2001	37.70	38.74	37.70	38.09
2215	NYSE	UVV	Thu, Mar 1, 2001	38.05	38.05	37.59	37.76
2214	NYSE	UVV	Wed, Feb 28, 2001	38.30	38.61	37.47	37.76
2213	NYSE	UVV	Tue, Feb 27, 2001	37.16	38.59	37.16	38.25
2212	NYSE	UVV	Mon, Feb 26, 2001	37.40	37.90	37.06	37.16
2211	NYSE	UVV	Fri, Feb 23, 2001	37.50	37.80	37.00	37.34
2210	NYSE	UVV	Thu, Feb 22, 2001	37.20	37.80	37.10	37.40
2209	NYSE	UVV	Wed, Feb 21, 2001	37.90	38.75	37.00	37.09
2208	NYSE	UVV	Tue, Feb 20, 2001	36.07	38.20	36.07	38.00
2207	NYSE	UVV	Fri, Feb 16, 2001	36.45	37.05	36.05	36.07
2206	NYSE	UVV	Thu, Feb 15, 2001	36.15	37.15	36.15	36.62
2205	NYSE	UVV	Wed, Feb 14, 2001	36.00	37.00	36.00	36.37
2204	NYSE	UVV	Tue, Feb 13, 2001	36.01	36.70	36.00	36.00
2203	NYSE	UVV	Mon, Feb 12, 2001	35.59	36.40	35.59	36.01
2202	NYSE	UVV	Fri, Feb 9, 2001	34.62	35.82	34.62	35.58
2201	NYSE	UVV	Thu, Feb 8, 2001	34.80	34.99	34.39	34.62
2200	NYSE	UVV	Wed, Feb 7, 2001	33.90	35.50	33.88	34.70
2199	NYSE	UVV	Tue, Feb 6, 2001	33.40	34.20	33.40	34.00
2198	NYSE	UVV	Mon, Feb 5, 2001	32.05	34.08	32.00	33.65
2197	NYSE	UVV	Fri, Feb 2, 2001	32.22	33.70	32.22	32.90
2196	NYSE	UVV	Thu, Feb 1, 2001	31.60	32.74	31.60	32.15
2195	NYSE	UVV	Wed, Jan 31, 2001	32.60	32.70	31.42	31.50
2194	NYSE	UVV	Tue, Jan 30, 2001	31.92	32.63	31.70	32.60
2193	NYSE	UVV	Mon, Jan 29, 2001	29.75	31.90	29.75	31.89
2192	NYSE	UVV	Fri, Jan 26, 2001	32.56	32.56	30.88	31.19
2191	NYSE	UVV	Thu, Jan 25, 2001	32.56	33.19	32.44	32.56
2190	NYSE	UVV	Wed, Jan 24, 2001	33.06	33.56	32.38	32.38
2189	NYSE	UVV	Tue, Jan 23, 2001	33.44	33.94	32.81	33.06
2188	NYSE	UVV	Mon, Jan 22, 2001	33.00	33.75	32.75	33.44
2187	NYSE	UVV	Fri, Jan 19, 2001	33.13	33.94	32.38	32.75
2186	NYSE	UVV	Thu, Jan 18, 2001	33.75	34.00	33.00	33.25
2185	NYSE	UVV	Wed, Jan 17, 2001	33.25	34.19	33.25	33.63
2184	NYSE	UVV	Tue, Jan 16, 2001	33.63	34.38	33.44	33.50
2183	NYSE	UVV	Fri, Jan 12, 2001	33.50	34.44	33.00	33.38
2182	NYSE	UVV	Thu, Jan 11, 2001	34.94	34.94	33.88	34.00
2181	NYSE	UVV	Wed, Jan 10, 2001	34.56	34.94	33.88	34.75
2180	NYSE	UVV	Tue, Jan 9, 2001	34.50	34.75	33.88	34.69
2179	NYSE	UVV	Mon, Jan 8, 2001	32.81	34.06	32.81	33.69
2178	NYSE	UVV	Fri, Jan 5, 2001	32.38	33.25	32.06	33.06
2177	NYSE	UVV	Thu, Jan 4, 2001	33.56	33.56	32.00	32.19
2176	NYSE	UVV	Wed, Jan 3, 2001	34.38	35.63	33.50	34.06
2175	NYSE	UVV	Tue, Jan 2, 2001	35.25	36.06	34.44	34.88
2174	NYSE	UVV	Fri, Dec 29, 2000	35.94	36.38	34.69	35.00
2173	NYSE	UVV	Thu, Dec 28, 2000	35.44	35.94	35.25	35.88
2172	NYSE	UVV	Wed, Dec 27, 2000	35.06	35.56	35.06	35.56
2171	NYSE	UVV	Tue, Dec 26, 2000	34.94	36.00	34.88	35.19
2170	NYSE	UVV	Fri, Dec 22, 2000	33.63	34.88	33.25	34.88
2169	NYSE	UVV	Thu, Dec 21, 2000	33.56	33.69	33.13	33.69
2168	NYSE	UVV	Wed, Dec 20, 2000	33.63	34.38	33.19	33.44
2167	NYSE	UVV	Tue, Dec 19, 2000	33.25	34.19	33.25	33.38
2166	NYSE	UVV	Mon, Dec 18, 2000	31.94	33.00	31.94	33.00
2165	NYSE	UVV	Fri, Dec 15, 2000	32.31	32.94	32.00	32.00
2164	NYSE	UVV	Thu, Dec 14, 2000	32.94	33.75	32.25	32.75
2163	NYSE	UVV	Wed, Dec 13, 2000	31.19	33.31	31.19	32.81
2162	NYSE	UVV	Tue, Dec 12, 2000	33.00	33.22	31.19	31.19
2161	NYSE	UVV	Mon, Dec 11, 2000	34.00	34.06	33.00	33.00
2160	NYSE	UVV	Fri, Dec 8, 2000	32.75	34.00	32.75	34.00
2159	NYSE	UVV	Thu, Dec 7, 2000	31.88	33.19	31.88	32.75
2158	NYSE	UVV	Wed, Dec 6, 2000	32.06	32.44	31.63	31.63
2157	NYSE	UVV	Tue, Dec 5, 2000	31.44	32.88	31.44	32.31
2156	NYSE	UVV	Mon, Dec 4, 2000	31.63	32.13	31.13	31.25
2155	NYSE	UVV	Fri, Dec 1, 2000	31.75	32.31	31.00	32.13
2154	NYSE	UVV	Thu, Nov 30, 2000	31.75	32.94	31.63	31.63
2153	NYSE	UVV	Wed, Nov 29, 2000	30.88	32.06	30.88	32.00
2152	NYSE	UVV	Tue, Nov 28, 2000	31.50	31.75	30.63	30.63
2151	NYSE	UVV	Mon, Nov 27, 2000	31.00	32.19	31.00	31.50
2150	NYSE	UVV	Fri, Nov 24, 2000	29.75	30.81	29.75	30.81
2149	NYSE	UVV	Wed, Nov 22, 2000	29.94	29.94	28.63	29.88
2148	NYSE	UVV	Tue, Nov 21, 2000	29.88	30.69	29.88	30.19
2147	NYSE	UVV	Mon, Nov 20, 2000	29.81	30.50	29.56	30.00
2146	NYSE	UVV	Fri, Nov 17, 2000	29.50	30.38	29.50	30.06
2145	NYSE	UVV	Thu, Nov 16, 2000	29.13	30.00	29.13	29.25
2144	NYSE	UVV	Wed, Nov 15, 2000	28.75	29.44	28.50	29.38
2143	NYSE	UVV	Tue, Nov 14, 2000	28.44	29.44	28.25	28.88
2142	NYSE	UVV	Mon, Nov 13, 2000	27.88	28.44	27.63	28.31
2141	NYSE	UVV	Fri, Nov 10, 2000	28.31	28.69	27.50	28.13
2140	NYSE	UVV	Thu, Nov 9, 2000	29.00	29.19	27.00	28.13
2139	NYSE	UVV	Wed, Nov 8, 2000	28.50	29.88	28.25	29.19
2138	NYSE	UVV	Tue, Nov 7, 2000	27.13	28.69	27.06	28.44
2137	NYSE	UVV	Mon, Nov 6, 2000	28.00	28.44	27.19	27.38
2136	NYSE	UVV	Fri, Nov 3, 2000	28.75	28.94	27.75	28.25
2135	NYSE	UVV	Thu, Nov 2, 2000	28.63	28.94	28.38	28.75
2134	NYSE	UVV	Wed, Nov 1, 2000	28.00	28.38	27.75	28.38
2133	NYSE	UVV	Tue, Oct 31, 2000	28.94	29.00	27.75	28.00
2132	NYSE	UVV	Mon, Oct 30, 2000	28.25	29.19	28.25	28.81
2131	NYSE	UVV	Fri, Oct 27, 2000	27.56	28.38	27.38	28.13
2130	NYSE	UVV	Thu, Oct 26, 2000	28.00	28.00	27.00	27.50
2129	NYSE	UVV	Wed, Oct 25, 2000	28.94	28.94	27.06	28.19
2128	NYSE	UVV	Tue, Oct 24, 2000	29.63	29.69	28.75	28.75
2127	NYSE	UVV	Mon, Oct 23, 2000	29.88	30.06	29.63	29.81
2126	NYSE	UVV	Fri, Oct 20, 2000	29.25	30.00	29.25	30.00
2125	NYSE	UVV	Thu, Oct 19, 2000	28.94	29.63	28.94	29.38
2124	NYSE	UVV	Wed, Oct 18, 2000	28.88	28.94	28.44	28.88
2123	NYSE	UVV	Tue, Oct 17, 2000	28.06	29.31	27.75	29.06
2122	NYSE	UVV	Mon, Oct 16, 2000	26.88	28.25	26.88	28.06
2121	NYSE	UVV	Fri, Oct 13, 2000	27.63	27.63	27.00	27.00
2120	NYSE	UVV	Thu, Oct 12, 2000	28.00	28.19	27.44	27.50
2119	NYSE	UVV	Wed, Oct 11, 2000	27.88	28.00	27.69	27.88
2118	NYSE	UVV	Tue, Oct 10, 2000	27.56	28.00	27.38	27.88
2117	NYSE	UVV	Mon, Oct 9, 2000	27.38	27.75	27.06	27.31
2116	NYSE	UVV	Fri, Oct 6, 2000	27.19	27.81	26.94	27.13
2115	NYSE	UVV	Thu, Oct 5, 2000	27.88	27.88	27.06	27.19
2114	NYSE	UVV	Wed, Oct 4, 2000	27.25	27.81	27.25	27.63
2113	NYSE	UVV	Tue, Oct 3, 2000	27.56	28.25	27.38	27.63
2112	NYSE	UVV	Mon, Oct 2, 2000	29.00	29.00	27.81	27.81
2111	NYSE	UVV	Fri, Sep 29, 2000	29.94	29.94	28.50	29.38
2110	NYSE	UVV	Thu, Sep 28, 2000	27.69	29.94	27.69	29.88
2109	NYSE	UVV	Wed, Sep 27, 2000	26.31	27.50	26.00	27.44
2108	NYSE	UVV	Tue, Sep 26, 2000	25.25	26.31	25.06	26.25
2107	NYSE	UVV	Mon, Sep 25, 2000	24.25	25.50	24.25	25.38
2106	NYSE	UVV	Fri, Sep 22, 2000	23.88	24.25	23.56	24.25
2105	NYSE	UVV	Thu, Sep 21, 2000	24.88	24.94	24.13	24.13
2104	NYSE	UVV	Wed, Sep 20, 2000	24.25	24.81	24.25	24.75
2103	NYSE	UVV	Tue, Sep 19, 2000	24.38	25.00	24.38	24.44
2102	NYSE	UVV	Mon, Sep 18, 2000	25.00	25.19	24.06	24.13
2101	NYSE	UVV	Fri, Sep 15, 2000	25.00	25.56	24.75	24.75
2100	NYSE	UVV	Thu, Sep 14, 2000	25.63	26.00	25.63	25.81
2099	NYSE	UVV	Wed, Sep 13, 2000	25.94	26.13	25.56	25.56
2098	NYSE	UVV	Tue, Sep 12, 2000	25.56	25.94	25.31	25.69
2097	NYSE	UVV	Mon, Sep 11, 2000	26.00	26.44	25.75	25.75
2096	NYSE	UVV	Fri, Sep 8, 2000	26.56	26.75	25.81	25.81
2095	NYSE	UVV	Thu, Sep 7, 2000	26.81	26.81	26.19	26.31
2094	NYSE	UVV	Wed, Sep 6, 2000	26.13	26.69	26.00	26.56
2093	NYSE	UVV	Tue, Sep 5, 2000	25.63	26.81	25.31	26.38
2092	NYSE	UVV	Fri, Sep 1, 2000	25.88	26.00	25.25	25.69
2091	NYSE	UVV	Thu, Aug 31, 2000	26.13	26.38	25.88	25.88
2090	NYSE	UVV	Wed, Aug 30, 2000	26.25	26.56	26.06	26.25
2089	NYSE	UVV	Tue, Aug 29, 2000	26.69	27.06	26.38	26.38
2088	NYSE	UVV	Mon, Aug 28, 2000	26.75	26.81	25.88	26.56
2087	NYSE	UVV	Fri, Aug 25, 2000	26.75	27.13	26.75	26.75
2086	NYSE	UVV	Thu, Aug 24, 2000	26.00	26.94	26.00	26.81
2085	NYSE	UVV	Wed, Aug 23, 2000	25.69	26.06	25.31	26.00
2084	NYSE	UVV	Tue, Aug 22, 2000	26.25	26.25	25.38	25.75
2083	NYSE	UVV	Mon, Aug 21, 2000	26.31	26.50	26.25	26.25
2082	NYSE	UVV	Fri, Aug 18, 2000	26.44	26.56	25.94	26.44
2081	NYSE	UVV	Thu, Aug 17, 2000	26.56	26.69	26.13	26.69
2080	NYSE	UVV	Wed, Aug 16, 2000	25.13	26.69	25.13	26.63
2079	NYSE	UVV	Tue, Aug 15, 2000	25.31	25.63	25.06	25.31
2078	NYSE	UVV	Mon, Aug 14, 2000	24.06	26.38	24.06	25.25
2077	NYSE	UVV	Fri, Aug 11, 2000	23.31	24.38	23.25	23.94
2076	NYSE	UVV	Thu, Aug 10, 2000	22.94	23.38	22.88	23.06
2075	NYSE	UVV	Wed, Aug 9, 2000	23.25	23.25	22.75	22.81
2074	NYSE	UVV	Tue, Aug 8, 2000	22.88	23.38	22.81	23.19
2073	NYSE	UVV	Mon, Aug 7, 2000	22.63	23.00	22.56	22.81
2072	NYSE	UVV	Fri, Aug 4, 2000	22.13	22.94	22.00	22.56
2071	NYSE	UVV	Thu, Aug 3, 2000	22.00	22.50	21.75	22.19
2070	NYSE	UVV	Wed, Aug 2, 2000	22.00	22.00	21.69	21.94
2069	NYSE	UVV	Tue, Aug 1, 2000	22.19	22.31	21.88	21.94
2068	NYSE	UVV	Mon, Jul 31, 2000	21.69	22.19	21.69	22.19
2067	NYSE	UVV	Fri, Jul 28, 2000	22.50	22.50	21.06	21.69
2066	NYSE	UVV	Thu, Jul 27, 2000	21.63	22.69	21.63	22.63
2065	NYSE	UVV	Wed, Jul 26, 2000	21.19	21.81	20.38	21.44
2064	NYSE	UVV	Tue, Jul 25, 2000	20.75	21.06	20.13	21.06
2063	NYSE	UVV	Mon, Jul 24, 2000	21.06	21.06	20.31	20.63
2062	NYSE	UVV	Fri, Jul 21, 2000	21.69	21.75	21.00	21.06
2061	NYSE	UVV	Thu, Jul 20, 2000	21.56	21.69	21.44	21.69
2060	NYSE	UVV	Wed, Jul 19, 2000	21.38	21.63	21.31	21.31
2059	NYSE	UVV	Tue, Jul 18, 2000	21.25	21.69	21.06	21.25
2058	NYSE	UVV	Mon, Jul 17, 2000	21.19	21.63	21.06	21.19
2057	NYSE	UVV	Fri, Jul 14, 2000	21.13	21.31	20.56	21.06
2056	NYSE	UVV	Thu, Jul 13, 2000	21.25	21.63	21.00	21.31
2055	NYSE	UVV	Wed, Jul 12, 2000	21.25	21.38	20.25	21.38
2054	NYSE	UVV	Tue, Jul 11, 2000	21.75	21.88	21.00	21.25
2053	NYSE	UVV	Mon, Jul 10, 2000	22.38	22.38	21.63	22.19
2052	NYSE	UVV	Fri, Jul 7, 2000	23.31	23.31	22.00	22.31
2051	NYSE	UVV	Thu, Jul 6, 2000	22.31	23.50	22.19	23.44
2050	NYSE	UVV	Wed, Jul 5, 2000	22.38	23.44	22.38	22.63
2049	NYSE	UVV	Mon, Jul 3, 2000	21.50	22.38	21.50	22.25
2048	NYSE	UVV	Fri, Jun 30, 2000	23.69	23.88	20.50	21.11
2047	NYSE	UVV	Thu, Jun 29, 2000	23.88	23.94	23.38	23.56
2046	NYSE	UVV	Wed, Jun 28, 2000	23.81	24.00	23.56	23.75
2045	NYSE	UVV	Tue, Jun 27, 2000	24.00	24.88	23.50	23.69
2044	NYSE	UVV	Mon, Jun 26, 2000	22.50	24.00	22.50	24.00
2043	NYSE	UVV	Fri, Jun 23, 2000	23.31	23.38	22.25	22.50
2042	NYSE	UVV	Thu, Jun 22, 2000	24.00	24.06	23.38	23.38
2041	NYSE	UVV	Wed, Jun 21, 2000	24.19	24.94	24.13	24.13
2040	NYSE	UVV	Tue, Jun 20, 2000	24.69	24.94	24.19	24.19
2039	NYSE	UVV	Mon, Jun 19, 2000	23.94	25.25	23.94	24.81
2038	NYSE	UVV	Fri, Jun 16, 2000	23.69	24.56	23.69	24.06
2037	NYSE	UVV	Thu, Jun 15, 2000	23.38	24.38	23.25	23.75
2036	NYSE	UVV	Wed, Jun 14, 2000	23.81	24.00	23.56	23.56
2035	NYSE	UVV	Tue, Jun 13, 2000	24.19	24.50	23.50	23.81
2034	NYSE	UVV	Mon, Jun 12, 2000	24.00	24.44	23.94	24.19
2033	NYSE	UVV	Fri, Jun 9, 2000	23.19	24.00	23.19	23.88
2032	NYSE	UVV	Thu, Jun 8, 2000	22.94	23.56	22.94	23.44
2031	NYSE	UVV	Wed, Jun 7, 2000	22.69	23.13	22.69	22.81
2030	NYSE	UVV	Tue, Jun 6, 2000	22.44	22.88	22.44	22.81
2029	NYSE	UVV	Mon, Jun 5, 2000	23.00	23.00	22.31	22.31
2028	NYSE	UVV	Fri, Jun 2, 2000	23.25	23.38	23.13	23.13
2027	NYSE	UVV	Thu, Jun 1, 2000	22.94	23.38	22.94	23.00
2026	NYSE	UVV	Wed, May 31, 2000	23.00	23.44	22.88	23.19
2025	NYSE	UVV	Tue, May 30, 2000	23.19	23.44	23.00	23.38
2024	NYSE	UVV	Fri, May 26, 2000	22.94	23.25	22.75	23.19
2023	NYSE	UVV	Thu, May 25, 2000	23.00	23.50	22.69	22.94
2022	NYSE	UVV	Wed, May 24, 2000	22.25	23.19	22.25	22.88
2021	NYSE	UVV	Tue, May 23, 2000	22.75	23.19	22.44	22.56
2020	NYSE	UVV	Mon, May 22, 2000	21.63	22.75	21.56	22.75
2019	NYSE	UVV	Fri, May 19, 2000	21.44	21.56	21.13	21.50
2018	NYSE	UVV	Thu, May 18, 2000	22.00	22.00	21.56	21.56
2017	NYSE	UVV	Wed, May 17, 2000	21.81	22.00	21.38	21.88
2016	NYSE	UVV	Tue, May 16, 2000	21.88	22.00	21.19	22.00
2015	NYSE	UVV	Mon, May 15, 2000	20.56	21.69	20.44	21.63
2014	NYSE	UVV	Fri, May 12, 2000	19.94	20.44	19.88	20.38
2013	NYSE	UVV	Thu, May 11, 2000	20.00	20.31	19.94	20.19
2012	NYSE	UVV	Wed, May 10, 2000	19.94	20.00	19.81	19.88
2011	NYSE	UVV	Tue, May 9, 2000	19.94	20.06	19.75	19.94
2010	NYSE	UVV	Mon, May 8, 2000	19.69	20.25	19.63	19.81
2009	NYSE	UVV	Fri, May 5, 2000	19.44	19.56	19.38	19.56
2008	NYSE	UVV	Thu, May 4, 2000	19.00	19.50	18.94	19.44
2007	NYSE	UVV	Wed, May 3, 2000	19.50	19.94	19.13	19.19
2006	NYSE	UVV	Tue, May 2, 2000	19.13	19.69	19.00	19.63
2005	NYSE	UVV	Mon, May 1, 2000	18.94	19.56	18.75	19.31
2004	NYSE	UVV	Fri, Apr 28, 2000	18.69	18.94	18.50	18.88
2003	NYSE	UVV	Thu, Apr 27, 2000	18.75	18.94	18.63	18.94
2002	NYSE	UVV	Wed, Apr 26, 2000	18.56	18.81	18.50	18.63
2001	NYSE	UVV	Tue, Apr 25, 2000	18.56	18.56	17.88	18.44
2000	NYSE	UVV	Mon, Apr 24, 2000	18.63	18.63	18.06	18.31
1999	NYSE	UVV	Thu, Apr 20, 2000	18.56	18.94	18.56	18.88
1998	NYSE	UVV	Wed, Apr 19, 2000	18.63	18.94	18.06	18.50
1997	NYSE	UVV	Tue, Apr 18, 2000	18.94	19.00	18.13	18.50
1996	NYSE	UVV	Mon, Apr 17, 2000	18.69	19.00	18.44	18.81
1995	NYSE	UVV	Fri, Apr 14, 2000	18.38	19.00	18.19	18.81
1994	NYSE	UVV	Thu, Apr 13, 2000	19.00	19.00	18.38	18.50
1993	NYSE	UVV	Wed, Apr 12, 2000	16.94	19.88	16.94	19.25
1992	NYSE	UVV	Tue, Apr 11, 2000	16.50	16.94	16.31	16.94
1991	NYSE	UVV	Mon, Apr 10, 2000	17.00	17.06	16.50	16.50
1990	NYSE	UVV	Fri, Apr 7, 2000	17.31	17.44	16.94	17.13
1989	NYSE	UVV	Thu, Apr 6, 2000	16.56	17.25	16.56	17.19
1988	NYSE	UVV	Wed, Apr 5, 2000	16.38	17.00	16.38	16.69
1987	NYSE	UVV	Tue, Apr 4, 2000	16.25	17.13	16.13	16.44
1986	NYSE	UVV	Mon, Apr 3, 2000	15.13	16.31	15.13	16.00
1985	NYSE	UVV	Fri, Mar 31, 2000	15.19	16.56	15.06	15.06
1984	NYSE	UVV	Thu, Mar 30, 2000	14.38	15.38	14.31	15.00
1983	NYSE	UVV	Wed, Mar 29, 2000	14.25	15.31	14.06	14.13
1982	NYSE	UVV	Tue, Mar 28, 2000	14.50	14.50	13.50	13.56
1981	NYSE	UVV	Mon, Mar 27, 2000	14.13	14.31	14.06	14.31
1980	NYSE	UVV	Fri, Mar 24, 2000	14.19	14.19	13.94	14.06
1979	NYSE	UVV	Thu, Mar 23, 2000	14.31	14.44	14.06	14.06
1978	NYSE	UVV	Wed, Mar 22, 2000	14.38	14.69	14.31	14.44
1977	NYSE	UVV	Tue, Mar 21, 2000	14.44	15.63	14.38	14.75
1976	NYSE	UVV	Mon, Mar 20, 2000	14.31	14.94	14.31	14.75
1975	NYSE	UVV	Fri, Mar 17, 2000	14.19	14.56	14.19	14.31
1974	NYSE	UVV	Thu, Mar 16, 2000	14.38	14.63	14.31	14.50
1973	NYSE	UVV	Wed, Mar 15, 2000	14.00	14.50	14.00	14.25
1972	NYSE	UVV	Tue, Mar 14, 2000	14.25	14.25	13.94	14.00
1971	NYSE	UVV	Mon, Mar 13, 2000	14.38	14.38	13.94	14.25
1970	NYSE	UVV	Fri, Mar 10, 2000	14.63	14.75	14.38	14.38
1969	NYSE	UVV	Thu, Mar 9, 2000	14.94	14.94	14.63	14.81
1968	NYSE	UVV	Wed, Mar 8, 2000	14.94	15.25	14.81	14.94
1967	NYSE	UVV	Tue, Mar 7, 2000	15.50	15.50	14.88	14.94
1966	NYSE	UVV	Mon, Mar 6, 2000	15.63	15.94	15.31	15.38
1965	NYSE	UVV	Fri, Mar 3, 2000	15.88	15.94	15.31	15.50
1964	NYSE	UVV	Thu, Mar 2, 2000	16.25	16.25	15.81	15.81
1963	NYSE	UVV	Wed, Mar 1, 2000	16.38	16.94	15.94	16.19
1962	NYSE	UVV	Tue, Feb 29, 2000	16.38	16.69	16.25	16.38
1961	NYSE	UVV	Mon, Feb 28, 2000	16.81	17.25	16.25	16.50
1960	NYSE	UVV	Fri, Feb 25, 2000	17.38	17.50	16.88	16.94
1959	NYSE	UVV	Thu, Feb 24, 2000	17.69	17.69	17.25	17.25
1958	NYSE	UVV	Wed, Feb 23, 2000	17.81	18.00	17.50	17.56
1957	NYSE	UVV	Tue, Feb 22, 2000	17.63	18.13	17.56	17.94
1956	NYSE	UVV	Fri, Feb 18, 2000	18.00	18.31	17.94	17.94
1955	NYSE	UVV	Thu, Feb 17, 2000	18.19	18.38	18.06	18.13
1954	NYSE	UVV	Wed, Feb 16, 2000	18.44	18.50	18.19	18.19
1953	NYSE	UVV	Tue, Feb 15, 2000	18.44	18.81	18.38	18.69
1952	NYSE	UVV	Mon, Feb 14, 2000	18.94	18.94	18.50	18.69
1951	NYSE	UVV	Fri, Feb 11, 2000	19.44	19.56	18.88	18.94
1950	NYSE	UVV	Thu, Feb 10, 2000	19.56	20.00	19.25	19.44
1949	NYSE	UVV	Wed, Feb 9, 2000	19.75	20.81	19.44	19.63
1948	NYSE	UVV	Tue, Feb 8, 2000	19.75	19.75	19.06	19.38
1947	NYSE	UVV	Mon, Feb 7, 2000	20.25	20.38	19.69	19.75
1946	NYSE	UVV	Fri, Feb 4, 2000	19.75	20.50	19.75	20.25
1945	NYSE	UVV	Thu, Feb 3, 2000	19.94	20.38	19.94	20.19
1944	NYSE	UVV	Wed, Feb 2, 2000	20.25	20.25	19.88	20.06
1943	NYSE	UVV	Tue, Feb 1, 2000	20.31	20.50	19.50	20.19
1942	NYSE	UVV	Mon, Jan 31, 2000	20.69	21.00	20.31	20.44
1941	NYSE	UVV	Fri, Jan 28, 2000	21.06	21.50	20.69	20.69
1940	NYSE	UVV	Thu, Jan 27, 2000	21.13	21.88	20.81	21.06
1939	NYSE	UVV	Wed, Jan 26, 2000	21.13	21.50	21.00	21.19
1938	NYSE	UVV	Tue, Jan 25, 2000	21.94	22.31	21.06	21.13
1937	NYSE	UVV	Mon, Jan 24, 2000	22.00	22.88	21.56	21.56
1936	NYSE	UVV	Fri, Jan 21, 2000	22.06	22.50	21.88	22.13
1935	NYSE	UVV	Thu, Jan 20, 2000	23.00	23.00	21.94	22.06
1934	NYSE	UVV	Wed, Jan 19, 2000	23.06	23.31	22.81	22.88
1933	NYSE	UVV	Tue, Jan 18, 2000	23.81	23.81	23.06	23.06
1932	NYSE	UVV	Fri, Jan 14, 2000	23.94	23.94	23.56	23.88
1931	NYSE	UVV	Thu, Jan 13, 2000	23.38	24.00	23.38	23.88
1930	NYSE	UVV	Wed, Jan 12, 2000	23.75	24.00	23.38	23.38
1929	NYSE	UVV	Tue, Jan 11, 2000	23.81	23.94	23.81	23.88
1928	NYSE	UVV	Mon, Jan 10, 2000	23.13	23.94	23.13	23.94
1927	NYSE	UVV	Fri, Jan 7, 2000	22.19	23.06	22.00	23.00
1926	NYSE	UVV	Thu, Jan 6, 2000	22.56	22.56	22.13	22.19
1925	NYSE	UVV	Wed, Jan 5, 2000	22.44	23.94	22.44	22.88
1924	NYSE	UVV	Tue, Jan 4, 2000	21.94	22.94	21.94	22.56
1923	NYSE	UVV	Mon, Jan 3, 2000	22.69	22.94	22.06	22.19
1922	NYSE	UVV	Fri, Dec 31, 1999	22.81	23.00	22.69	22.81
1921	NYSE	UVV	Thu, Dec 30, 1999	23.06	23.56	22.94	22.94
1920	NYSE	UVV	Wed, Dec 29, 1999	22.44	23.13	22.44	23.06
1919	NYSE	UVV	Tue, Dec 28, 1999	22.44	22.88	22.44	22.44
1918	NYSE	UVV	Mon, Dec 27, 1999	22.56	22.75	22.38	22.44
1917	NYSE	UVV	Thu, Dec 23, 1999	22.75	22.94	22.63	22.63
1916	NYSE	UVV	Wed, Dec 22, 1999	22.44	23.13	22.44	22.88
1915	NYSE	UVV	Tue, Dec 21, 1999	22.56	23.56	22.56	22.63
1914	NYSE	UVV	Mon, Dec 20, 1999	21.50	23.50	21.50	22.69
1913	NYSE	UVV	Fri, Dec 17, 1999	21.88	21.94	21.25	21.25
1912	NYSE	UVV	Thu, Dec 16, 1999	21.81	22.00	21.81	21.88
1911	NYSE	UVV	Wed, Dec 15, 1999	22.25	22.31	21.81	22.00
1910	NYSE	UVV	Tue, Dec 14, 1999	22.25	22.63	22.25	22.31
1909	NYSE	UVV	Mon, Dec 13, 1999	22.19	22.38	22.19	22.25
1908	NYSE	UVV	Fri, Dec 10, 1999	22.50	22.69	21.94	22.38
1907	NYSE	UVV	Thu, Dec 9, 1999	23.13	23.13	22.50	22.75
1906	NYSE	UVV	Wed, Dec 8, 1999	23.81	23.81	22.88	23.00
1905	NYSE	UVV	Tue, Dec 7, 1999	24.00	24.25	23.56	23.81
1904	NYSE	UVV	Mon, Dec 6, 1999	24.31	24.38	23.69	23.88
1903	NYSE	UVV	Fri, Dec 3, 1999	24.56	24.56	24.31	24.44
1902	NYSE	UVV	Thu, Dec 2, 1999	24.94	25.25	24.31	24.69
1901	NYSE	UVV	Wed, Dec 1, 1999	25.63	25.69	24.81	24.94
1900	NYSE	UVV	Tue, Nov 30, 1999	25.75	26.00	25.69	25.69
1899	NYSE	UVV	Mon, Nov 29, 1999	26.19	26.19	25.75	25.81
1898	NYSE	UVV	Fri, Nov 26, 1999	25.81	26.19	25.81	26.19
1897	NYSE	UVV	Wed, Nov 24, 1999	25.88	25.94	25.13	25.94
1896	NYSE	UVV	Tue, Nov 23, 1999	26.06	26.50	25.94	26.00
1895	NYSE	UVV	Mon, Nov 22, 1999	25.56	26.13	25.56	25.94
1894	NYSE	UVV	Fri, Nov 19, 1999	25.88	26.13	25.75	25.81
1893	NYSE	UVV	Thu, Nov 18, 1999	26.00	26.56	25.88	26.06
1892	NYSE	UVV	Wed, Nov 17, 1999	26.19	26.25	25.81	25.94
1891	NYSE	UVV	Tue, Nov 16, 1999	26.25	26.63	26.25	26.44
1890	NYSE	UVV	Mon, Nov 15, 1999	26.50	26.56	26.31	26.50
1889	NYSE	UVV	Fri, Nov 12, 1999	25.25	26.31	25.25	26.25
1888	NYSE	UVV	Thu, Nov 11, 1999	25.56	25.81	24.63	25.25
1887	NYSE	UVV	Wed, Nov 10, 1999	25.13	25.56	24.94	25.50
1886	NYSE	UVV	Tue, Nov 9, 1999	26.50	26.50	25.25	25.25
1885	NYSE	UVV	Mon, Nov 8, 1999	26.38	27.00	26.38	26.50
1884	NYSE	UVV	Fri, Nov 5, 1999	26.13	26.56	25.88	26.13
1883	NYSE	UVV	Thu, Nov 4, 1999	25.88	26.94	25.63	26.13
1882	NYSE	UVV	Wed, Nov 3, 1999	24.50	25.94	24.38	25.88
1881	NYSE	UVV	Tue, Nov 2, 1999	24.19	25.25	24.19	24.38
1880	NYSE	UVV	Mon, Nov 1, 1999	23.69	25.06	23.56	24.19
1879	NYSE	UVV	Fri, Oct 29, 1999	23.00	24.56	23.00	23.50
1878	NYSE	UVV	Thu, Oct 28, 1999	21.94	22.81	21.94	22.75
1877	NYSE	UVV	Wed, Oct 27, 1999	21.69	21.94	21.56	21.81
1876	NYSE	UVV	Tue, Oct 26, 1999	21.50	21.94	21.31	21.44
1875	NYSE	UVV	Mon, Oct 25, 1999	21.00	21.94	20.94	21.31
1874	NYSE	UVV	Fri, Oct 22, 1999	20.94	22.38	20.75	21.00
1873	NYSE	UVV	Thu, Oct 21, 1999	23.19	23.19	19.44	20.75
1872	NYSE	UVV	Wed, Oct 20, 1999	23.88	23.88	23.06	23.19
1871	NYSE	UVV	Tue, Oct 19, 1999	24.13	24.25	23.75	23.94
1870	NYSE	UVV	Mon, Oct 18, 1999	24.50	24.50	24.00	24.00
1869	NYSE	UVV	Fri, Oct 15, 1999	24.75	24.88	24.25	24.31
1868	NYSE	UVV	Thu, Oct 14, 1999	24.75	25.09	24.63	24.63
1867	NYSE	UVV	Wed, Oct 13, 1999	25.69	26.06	25.00	25.00
1866	NYSE	UVV	Tue, Oct 12, 1999	25.44	25.81	25.44	25.63
1865	NYSE	UVV	Mon, Oct 11, 1999	25.69	25.88	25.44	25.50
1864	NYSE	UVV	Fri, Oct 8, 1999	26.13	26.25	25.50	25.50
1863	NYSE	UVV	Thu, Oct 7, 1999	26.06	26.06	25.94	26.00
1862	NYSE	UVV	Wed, Oct 6, 1999	25.75	26.44	25.75	25.88
1861	NYSE	UVV	Tue, Oct 5, 1999	26.19	26.44	25.81	25.88
1860	NYSE	UVV	Mon, Oct 4, 1999	25.88	26.81	25.88	26.31
1859	NYSE	UVV	Fri, Oct 1, 1999	26.13	26.19	25.56	25.81
1858	NYSE	UVV	Thu, Sep 30, 1999	26.13	26.38	25.88	26.13
1857	NYSE	UVV	Wed, Sep 29, 1999	25.00	26.19	25.00	26.13
1856	NYSE	UVV	Tue, Sep 28, 1999	25.44	25.63	25.00	25.13
1855	NYSE	UVV	Mon, Sep 27, 1999	26.25	26.50	25.44	25.44
1854	NYSE	UVV	Fri, Sep 24, 1999	26.00	27.56	26.00	26.25
1853	NYSE	UVV	Thu, Sep 23, 1999	26.56	27.06	26.00	26.00
1852	NYSE	UVV	Wed, Sep 22, 1999	27.13	27.13	26.69	26.69
1851	NYSE	UVV	Tue, Sep 21, 1999	27.75	27.88	27.38	27.38
1850	NYSE	UVV	Mon, Sep 20, 1999	28.06	28.25	27.81	27.88
1849	NYSE	UVV	Fri, Sep 17, 1999	27.75	28.00	27.63	28.00
1848	NYSE	UVV	Thu, Sep 16, 1999	28.00	28.00	27.50	27.75
1847	NYSE	UVV	Wed, Sep 15, 1999	28.63	28.75	28.19	28.25
1846	NYSE	UVV	Tue, Sep 14, 1999	29.56	29.63	28.25	28.63
1845	NYSE	UVV	Mon, Sep 13, 1999	29.50	29.75	29.50	29.75
1844	NYSE	UVV	Fri, Sep 10, 1999	29.38	29.75	29.38	29.69
1843	NYSE	UVV	Thu, Sep 9, 1999	29.06	29.56	28.94	29.44
1842	NYSE	UVV	Wed, Sep 8, 1999	28.50	29.00	28.50	28.94
1841	NYSE	UVV	Tue, Sep 7, 1999	29.06	29.19	28.69	28.75
1840	NYSE	UVV	Fri, Sep 3, 1999	28.06	29.19	28.06	29.19
1839	NYSE	UVV	Thu, Sep 2, 1999	28.44	28.56	28.19	28.31
1838	NYSE	UVV	Wed, Sep 1, 1999	28.38	28.75	28.25	28.56
1837	NYSE	UVV	Tue, Aug 31, 1999	28.25	28.56	28.00	28.38
1836	NYSE	UVV	Mon, Aug 30, 1999	28.00	28.13	27.94	28.00
1835	NYSE	UVV	Fri, Aug 27, 1999	28.00	28.06	27.81	27.88
1834	NYSE	UVV	Thu, Aug 26, 1999	27.38	27.75	27.38	27.75
1833	NYSE	UVV	Wed, Aug 25, 1999	27.25	27.69	27.19	27.38
1832	NYSE	UVV	Tue, Aug 24, 1999	27.69	27.75	27.31	27.38
1831	NYSE	UVV	Mon, Aug 23, 1999	27.38	28.81	27.38	27.81
1830	NYSE	UVV	Fri, Aug 20, 1999	27.13	27.31	27.13	27.31
1829	NYSE	UVV	Thu, Aug 19, 1999	27.06	27.25	26.88	27.00
1828	NYSE	UVV	Wed, Aug 18, 1999	27.50	27.50	27.13	27.19
1827	NYSE	UVV	Tue, Aug 17, 1999	27.38	27.69	27.25	27.50
1826	NYSE	UVV	Mon, Aug 16, 1999	27.19	27.44	27.06	27.38
1825	NYSE	UVV	Fri, Aug 13, 1999	28.00	28.00	27.38	27.38
1824	NYSE	UVV	Thu, Aug 12, 1999	28.19	28.19	27.81	27.81
1823	NYSE	UVV	Wed, Aug 11, 1999	28.69	28.69	28.13	28.19
1822	NYSE	UVV	Tue, Aug 10, 1999	29.25	29.25	28.38	28.63
1821	NYSE	UVV	Mon, Aug 9, 1999	30.00	30.25	29.25	29.25
1820	NYSE	UVV	Fri, Aug 6, 1999	29.88	30.00	29.75	29.94
1819	NYSE	UVV	Thu, Aug 5, 1999	29.75	29.88	29.44	29.88
1818	NYSE	UVV	Wed, Aug 4, 1999	30.25	30.25	29.50	29.81
1817	NYSE	UVV	Tue, Aug 3, 1999	29.38	30.19	29.31	30.00
1816	NYSE	UVV	Mon, Aug 2, 1999	29.94	30.00	29.44	29.44
1815	NYSE	UVV	Fri, Jul 30, 1999	29.69	30.06	29.69	30.06
1814	NYSE	UVV	Thu, Jul 29, 1999	30.06	30.13	29.50	29.81
1813	NYSE	UVV	Wed, Jul 28, 1999	30.38	30.38	30.06	30.19
1812	NYSE	UVV	Tue, Jul 27, 1999	30.13	30.63	29.88	30.38
1811	NYSE	UVV	Mon, Jul 26, 1999	30.75	30.75	30.06	30.13
1810	NYSE	UVV	Fri, Jul 23, 1999	31.00	31.00	30.44	30.63
1809	NYSE	UVV	Thu, Jul 22, 1999	30.50	31.00	30.00	31.00
1808	NYSE	UVV	Wed, Jul 21, 1999	30.38	30.63	30.00	30.50
1807	NYSE	UVV	Tue, Jul 20, 1999	30.88	30.88	30.06	30.13
1806	NYSE	UVV	Mon, Jul 19, 1999	31.25	31.63	30.56	30.63
1805	NYSE	UVV	Fri, Jul 16, 1999	30.56	30.88	30.56	30.75
1804	NYSE	UVV	Thu, Jul 15, 1999	30.44	30.75	30.38	30.75
1803	NYSE	UVV	Wed, Jul 14, 1999	30.06	30.56	29.88	30.06
1802	NYSE	UVV	Tue, Jul 13, 1999	29.63	30.63	29.50	30.13
1801	NYSE	UVV	Mon, Jul 12, 1999	29.00	30.00	29.00	29.75
1800	NYSE	UVV	Fri, Jul 9, 1999	28.81	29.19	28.63	29.19
1799	NYSE	UVV	Thu, Jul 8, 1999	29.00	29.75	28.38	28.94
1798	NYSE	UVV	Wed, Jul 7, 1999	29.75	30.00	29.63	29.75
1797	NYSE	UVV	Tue, Jul 6, 1999	29.69	29.94	29.56	29.88
1796	NYSE	UVV	Fri, Jul 2, 1999	29.06	29.88	29.06	29.69
1795	NYSE	UVV	Thu, Jul 1, 1999	28.56	29.44	28.56	29.06
1794	NYSE	UVV	Wed, Jun 30, 1999	28.69	28.75	28.31	28.44
1793	NYSE	UVV	Tue, Jun 29, 1999	28.63	28.63	28.44	28.50
1792	NYSE	UVV	Mon, Jun 28, 1999	28.69	28.69	28.38	28.56
1791	NYSE	UVV	Fri, Jun 25, 1999	28.31	28.50	28.31	28.44
1790	NYSE	UVV	Thu, Jun 24, 1999	28.75	28.75	28.19	28.38
1789	NYSE	UVV	Wed, Jun 23, 1999	28.69	29.00	28.69	28.81
1788	NYSE	UVV	Tue, Jun 22, 1999	28.63	28.81	28.56	28.81
1787	NYSE	UVV	Mon, Jun 21, 1999	28.38	28.75	28.38	28.75
1786	NYSE	UVV	Fri, Jun 18, 1999	28.50	28.75	28.44	28.44
1785	NYSE	UVV	Thu, Jun 17, 1999	28.31	28.63	28.31	28.44
1784	NYSE	UVV	Wed, Jun 16, 1999	28.50	28.88	28.44	28.56
1783	NYSE	UVV	Tue, Jun 15, 1999	27.94	29.00	27.88	28.56
1782	NYSE	UVV	Mon, Jun 14, 1999	27.75	28.00	27.69	27.88
1781	NYSE	UVV	Fri, Jun 11, 1999	27.94	27.94	27.75	27.81
1780	NYSE	UVV	Thu, Jun 10, 1999	27.75	27.94	27.69	27.88
1779	NYSE	UVV	Wed, Jun 9, 1999	27.44	27.94	27.44	27.81
1778	NYSE	UVV	Tue, Jun 8, 1999	27.19	27.50	27.06	27.31
1777	NYSE	UVV	Mon, Jun 7, 1999	27.31	27.31	27.06	27.19
1776	NYSE	UVV	Fri, Jun 4, 1999	27.25	27.38	27.13	27.31
1775	NYSE	UVV	Thu, Jun 3, 1999	26.88	27.25	26.81	27.25
1774	NYSE	UVV	Wed, Jun 2, 1999	26.94	26.94	26.56	26.81
1773	NYSE	UVV	Tue, Jun 1, 1999	26.31	27.00	26.31	26.88
1772	NYSE	UVV	Fri, May 28, 1999	26.38	27.25	26.13	26.13
1771	NYSE	UVV	Thu, May 27, 1999	26.94	26.94	26.63	26.63
1770	NYSE	UVV	Wed, May 26, 1999	26.94	27.19	26.75	27.19
1769	NYSE	UVV	Tue, May 25, 1999	26.38	27.00	26.38	26.75
1768	NYSE	UVV	Mon, May 24, 1999	26.50	26.75	26.50	26.56
1767	NYSE	UVV	Fri, May 21, 1999	26.50	26.88	26.25	26.50
1766	NYSE	UVV	Thu, May 20, 1999	26.38	26.69	26.25	26.31
1765	NYSE	UVV	Wed, May 19, 1999	26.06	26.69	26.06	26.50
1764	NYSE	UVV	Tue, May 18, 1999	26.25	26.25	25.75	26.06
1763	NYSE	UVV	Mon, May 17, 1999	26.13	26.25	26.00	26.13
1762	NYSE	UVV	Fri, May 14, 1999	26.50	26.50	25.69	26.00
1761	NYSE	UVV	Thu, May 13, 1999	25.50	26.25	25.50	26.25
1760	NYSE	UVV	Wed, May 12, 1999	25.69	25.69	25.13	25.38
1759	NYSE	UVV	Tue, May 11, 1999	26.31	27.13	24.94	25.50
1758	NYSE	UVV	Mon, May 10, 1999	25.19	26.44	24.94	26.31
1757	NYSE	UVV	Fri, May 7, 1999	25.06	25.56	24.94	24.94
1756	NYSE	UVV	Thu, May 6, 1999	25.50	25.50	24.50	24.81
1755	NYSE	UVV	Wed, May 5, 1999	25.63	25.75	25.50	25.56
1754	NYSE	UVV	Tue, May 4, 1999	25.63	25.69	25.50	25.56
1753	NYSE	UVV	Mon, May 3, 1999	25.63	25.63	25.44	25.50
1752	NYSE	UVV	Fri, Apr 30, 1999	25.69	26.25	25.00	25.44
1751	NYSE	UVV	Thu, Apr 29, 1999	25.69	25.75	25.38	25.69
1750	NYSE	UVV	Wed, Apr 28, 1999	25.81	25.94	25.75	25.75
1749	NYSE	UVV	Tue, Apr 27, 1999	26.00	26.31	25.88	25.94
1748	NYSE	UVV	Mon, Apr 26, 1999	25.94	26.38	25.94	26.13
1747	NYSE	UVV	Fri, Apr 23, 1999	26.00	26.38	25.94	26.06
1746	NYSE	UVV	Thu, Apr 22, 1999	26.50	26.50	26.00	26.13
1745	NYSE	UVV	Wed, Apr 21, 1999	26.00	26.50	25.81	26.00
1744	NYSE	UVV	Tue, Apr 20, 1999	25.75	26.13	25.75	25.81
1743	NYSE	UVV	Mon, Apr 19, 1999	25.38	26.75	25.38	25.75
1742	NYSE	UVV	Fri, Apr 16, 1999	24.63	25.38	24.56	25.13
1741	NYSE	UVV	Thu, Apr 15, 1999	24.50	24.88	24.19	24.63
1740	NYSE	UVV	Wed, Apr 14, 1999	24.13	25.38	24.13	24.25
1739	NYSE	UVV	Tue, Apr 13, 1999	23.94	24.50	23.69	24.00
1738	NYSE	UVV	Mon, Apr 12, 1999	24.19	24.19	23.31	23.88
1737	NYSE	UVV	Fri, Apr 9, 1999	24.13	24.63	24.13	24.19
1736	NYSE	UVV	Thu, Apr 8, 1999	24.38	24.50	23.88	24.13
1735	NYSE	UVV	Wed, Apr 7, 1999	24.88	24.88	24.13	24.56
1734	NYSE	UVV	Tue, Apr 6, 1999	25.44	25.44	24.88	24.94
1733	NYSE	UVV	Mon, Apr 5, 1999	25.69	25.69	25.38	25.44
1732	NYSE	UVV	Thu, Apr 1, 1999	25.56	26.19	25.56	25.56
1731	NYSE	UVV	Wed, Mar 31, 1999	27.63	27.69	25.56	25.56
1730	NYSE	UVV	Tue, Mar 30, 1999	27.88	28.19	27.50	27.69
1729	NYSE	UVV	Mon, Mar 29, 1999	28.00	28.38	27.88	28.00
1728	NYSE	UVV	Fri, Mar 26, 1999	28.50	28.50	27.94	27.94
1727	NYSE	UVV	Thu, Mar 25, 1999	28.19	28.56	28.13	28.56
1726	NYSE	UVV	Wed, Mar 24, 1999	27.63	28.50	27.63	28.19
1725	NYSE	UVV	Tue, Mar 23, 1999	28.06	28.06	27.50	27.50
1724	NYSE	UVV	Mon, Mar 22, 1999	28.38	28.81	28.31	28.31
1723	NYSE	UVV	Fri, Mar 19, 1999	28.50	28.81	28.19	28.44
1722	NYSE	UVV	Thu, Mar 18, 1999	27.94	28.50	27.94	28.44
1721	NYSE	UVV	Wed, Mar 17, 1999	27.88	28.00	27.81	28.00
1720	NYSE	UVV	Tue, Mar 16, 1999	27.25	27.81	27.25	27.75
1719	NYSE	UVV	Mon, Mar 15, 1999	27.50	27.69	27.44	27.44
1718	NYSE	UVV	Fri, Mar 12, 1999	27.63	27.69	27.44	27.50
1717	NYSE	UVV	Thu, Mar 11, 1999	28.44	28.44	27.25	27.50
1716	NYSE	UVV	Wed, Mar 10, 1999	28.56	28.63	28.19	28.44
1715	NYSE	UVV	Tue, Mar 9, 1999	27.81	28.88	27.81	28.38
1714	NYSE	UVV	Mon, Mar 8, 1999	28.63	28.63	27.81	27.81
1713	NYSE	UVV	Fri, Mar 5, 1999	28.25	28.88	28.25	28.69
1712	NYSE	UVV	Thu, Mar 4, 1999	27.88	28.44	27.88	28.19
1711	NYSE	UVV	Wed, Mar 3, 1999	27.38	27.94	27.38	27.88
1710	NYSE	UVV	Tue, Mar 2, 1999	28.00	28.75	27.38	27.44
1709	NYSE	UVV	Mon, Mar 1, 1999	27.00	27.94	26.94	27.75
1708	NYSE	UVV	Fri, Feb 26, 1999	27.06	27.38	27.00	27.19
1707	NYSE	UVV	Thu, Feb 25, 1999	27.31	27.56	27.00	27.00
1706	NYSE	UVV	Wed, Feb 24, 1999	27.88	27.88	27.31	27.31
1705	NYSE	UVV	Tue, Feb 23, 1999	28.00	28.06	27.81	28.00
1704	NYSE	UVV	Mon, Feb 22, 1999	27.94	28.13	27.56	28.00
1703	NYSE	UVV	Fri, Feb 19, 1999	28.06	28.31	27.75	27.81
1702	NYSE	UVV	Thu, Feb 18, 1999	27.88	28.06	27.25	27.81
1701	NYSE	UVV	Wed, Feb 17, 1999	27.75	28.13	27.69	27.81
1700	NYSE	UVV	Tue, Feb 16, 1999	28.38	28.88	27.75	27.75
1699	NYSE	UVV	Fri, Feb 12, 1999	30.13	30.13	28.13	28.13
1698	NYSE	UVV	Thu, Feb 11, 1999	29.25	30.38	29.13	30.38
1697	NYSE	UVV	Wed, Feb 10, 1999	30.75	30.75	29.31	29.38
1696	NYSE	UVV	Tue, Feb 9, 1999	31.00	31.50	30.81	30.88
1695	NYSE	UVV	Mon, Feb 8, 1999	30.25	31.25	30.25	30.88
1694	NYSE	UVV	Fri, Feb 5, 1999	30.44	30.44	29.88	30.38
1693	NYSE	UVV	Thu, Feb 4, 1999	29.69	30.69	28.94	30.44
1692	NYSE	UVV	Wed, Feb 3, 1999	30.00	30.25	29.69	29.69
1691	NYSE	UVV	Tue, Feb 2, 1999	30.44	30.44	29.97	30.06
1690	NYSE	UVV	Mon, Feb 1, 1999	30.44	30.44	30.06	30.31
1689	NYSE	UVV	Fri, Jan 29, 1999	30.63	30.63	30.00	30.31
1688	NYSE	UVV	Thu, Jan 28, 1999	30.44	30.69	30.06	30.50
1687	NYSE	UVV	Wed, Jan 27, 1999	31.00	31.00	30.00	30.44
1686	NYSE	UVV	Tue, Jan 26, 1999	31.88	31.88	30.94	30.94
1685	NYSE	UVV	Mon, Jan 25, 1999	31.75	31.81	31.25	31.69
1684	NYSE	UVV	Fri, Jan 22, 1999	31.00	31.94	30.88	31.81
1683	NYSE	UVV	Thu, Jan 21, 1999	30.56	31.38	30.50	31.13
1682	NYSE	UVV	Wed, Jan 20, 1999	31.50	31.50	30.19	30.75
1681	NYSE	UVV	Tue, Jan 19, 1999	32.38	32.44	31.31	31.31
1680	NYSE	UVV	Fri, Jan 15, 1999	32.31	32.56	32.31	32.38
1679	NYSE	UVV	Thu, Jan 14, 1999	32.19	32.50	31.94	32.25
1678	NYSE	UVV	Wed, Jan 13, 1999	33.00	33.44	32.19	32.19
1677	NYSE	UVV	Tue, Jan 12, 1999	33.00	33.63	33.00	33.56
1676	NYSE	UVV	Mon, Jan 11, 1999	33.25	33.56	33.06	33.06
1675	NYSE	UVV	Fri, Jan 8, 1999	33.38	33.50	32.75	33.13
1674	NYSE	UVV	Thu, Jan 7, 1999	33.56	34.13	33.13	33.13
1673	NYSE	UVV	Wed, Jan 6, 1999	34.44	34.69	33.88	34.13
1672	NYSE	UVV	Tue, Jan 5, 1999	34.69	35.25	34.13	34.38
1671	NYSE	UVV	Mon, Jan 4, 1999	35.13	35.75	34.44	34.69
1670	NYSE	UVV	Thu, Dec 31, 1998	34.25	35.13	34.25	35.13
1669	NYSE	UVV	Wed, Dec 30, 1998	34.88	35.06	34.00	34.13
1668	NYSE	UVV	Tue, Dec 29, 1998	33.88	35.06	33.75	34.88
1667	NYSE	UVV	Mon, Dec 28, 1998	34.75	34.75	33.81	34.00
1666	NYSE	UVV	Thu, Dec 24, 1998	34.56	35.13	34.41	34.81
1665	NYSE	UVV	Wed, Dec 23, 1998	33.63	34.44	33.50	34.44
1664	NYSE	UVV	Tue, Dec 22, 1998	33.38	34.00	32.69	33.88
1663	NYSE	UVV	Mon, Dec 21, 1998	33.06	33.81	33.03	33.31
1662	NYSE	UVV	Fri, Dec 18, 1998	33.31	34.00	33.00	33.00
1661	NYSE	UVV	Thu, Dec 17, 1998	33.19	33.31	33.00	33.31
1660	NYSE	UVV	Wed, Dec 16, 1998	33.25	33.28	32.97	33.00
1659	NYSE	UVV	Tue, Dec 15, 1998	33.31	33.31	32.63	33.25
1658	NYSE	UVV	Mon, Dec 14, 1998	32.94	33.75	32.88	33.19
1657	NYSE	UVV	Fri, Dec 11, 1998	32.81	33.13	32.75	33.06
1656	NYSE	UVV	Thu, Dec 10, 1998	33.38	33.38	32.88	32.94
1655	NYSE	UVV	Wed, Dec 9, 1998	33.88	33.88	33.19	33.31
1654	NYSE	UVV	Tue, Dec 8, 1998	34.00	34.00	33.69	33.75
1653	NYSE	UVV	Mon, Dec 7, 1998	34.38	34.88	34.13	34.50
1652	NYSE	UVV	Fri, Dec 4, 1998	34.94	34.94	34.25	34.31
1651	NYSE	UVV	Thu, Dec 3, 1998	34.63	34.94	34.13	34.81
1650	NYSE	UVV	Wed, Dec 2, 1998	34.75	35.13	34.50	34.94
1649	NYSE	UVV	Tue, Dec 1, 1998	34.94	34.94	34.50	34.75
1648	NYSE	UVV	Mon, Nov 30, 1998	35.31	35.31	34.88	35.19
1647	NYSE	UVV	Fri, Nov 27, 1998	34.94	35.19	34.94	35.06
1646	NYSE	UVV	Wed, Nov 25, 1998	35.25	35.63	35.06	35.13
1645	NYSE	UVV	Tue, Nov 24, 1998	35.06	36.25	35.06	35.50
1644	NYSE	UVV	Mon, Nov 23, 1998	35.69	35.81	35.00	35.06
1643	NYSE	UVV	Fri, Nov 20, 1998	34.81	35.75	34.81	35.75
1642	NYSE	UVV	Thu, Nov 19, 1998	35.56	35.88	34.63	34.94
1641	NYSE	UVV	Wed, Nov 18, 1998	35.69	36.44	35.13	35.50
1640	NYSE	UVV	Tue, Nov 17, 1998	34.94	35.75	34.94	35.56
1639	NYSE	UVV	Mon, Nov 16, 1998	35.44	36.50	35.19	35.19
1638	NYSE	UVV	Fri, Nov 13, 1998	35.63	35.81	35.19	35.44
1637	NYSE	UVV	Thu, Nov 12, 1998	37.75	37.75	34.63	35.69
1636	NYSE	UVV	Wed, Nov 11, 1998	37.25	38.50	36.94	37.88
1635	NYSE	UVV	Tue, Nov 10, 1998	36.63	37.31	36.63	37.31
1634	NYSE	UVV	Mon, Nov 9, 1998	37.19	37.19	36.06	36.69
1633	NYSE	UVV	Fri, Nov 6, 1998	38.06	38.50	37.00	37.44
1632	NYSE	UVV	Thu, Nov 5, 1998	37.06	38.38	37.06	38.06
1631	NYSE	UVV	Wed, Nov 4, 1998	36.63	38.44	36.63	36.94
1630	NYSE	UVV	Tue, Nov 3, 1998	36.25	36.50	36.19	36.44
1629	NYSE	UVV	Mon, Nov 2, 1998	37.25	37.38	36.38	36.50
1628	NYSE	UVV	Fri, Oct 30, 1998	36.88	37.50	36.75	37.31
1627	NYSE	UVV	Thu, Oct 29, 1998	35.88	36.94	35.88	36.88
1626	NYSE	UVV	Wed, Oct 28, 1998	36.13	36.13	35.50	35.88
1625	NYSE	UVV	Tue, Oct 27, 1998	37.00	38.13	36.88	37.13
1624	NYSE	UVV	Mon, Oct 26, 1998	36.81	37.25	36.38	37.06
1623	NYSE	UVV	Fri, Oct 23, 1998	37.00	37.19	36.38	36.94
1622	NYSE	UVV	Thu, Oct 22, 1998	37.50	37.63	36.13	36.94
1621	NYSE	UVV	Wed, Oct 21, 1998	36.75	37.50	35.56	37.31
1620	NYSE	UVV	Tue, Oct 20, 1998	36.00	38.94	35.50	36.88
1619	NYSE	UVV	Mon, Oct 19, 1998	36.06	36.25	36.00	36.00
1618	NYSE	UVV	Fri, Oct 16, 1998	36.25	36.56	35.94	36.00
1617	NYSE	UVV	Thu, Oct 15, 1998	36.81	37.00	36.25	36.50
1616	NYSE	UVV	Wed, Oct 14, 1998	35.75	37.00	35.63	36.94
1615	NYSE	UVV	Tue, Oct 13, 1998	36.81	37.13	35.81	35.84
1614	NYSE	UVV	Mon, Oct 12, 1998	36.50	37.13	36.50	36.81
1613	NYSE	UVV	Fri, Oct 9, 1998	36.38	36.63	36.13	36.44
1612	NYSE	UVV	Thu, Oct 8, 1998	36.88	36.88	35.19	36.38
1611	NYSE	UVV	Wed, Oct 7, 1998	36.06	37.13	35.94	37.13
1610	NYSE	UVV	Tue, Oct 6, 1998	36.50	36.56	35.88	36.50
1609	NYSE	UVV	Mon, Oct 5, 1998	36.44	36.69	35.88	36.31
1608	NYSE	UVV	Fri, Oct 2, 1998	36.75	36.88	36.56	36.63
1607	NYSE	UVV	Thu, Oct 1, 1998	35.50	36.88	35.50	36.88
1606	NYSE	UVV	Wed, Sep 30, 1998	37.19	37.38	35.75	35.75
1605	NYSE	UVV	Tue, Sep 29, 1998	37.00	37.25	37.00	37.13
1604	NYSE	UVV	Mon, Sep 28, 1998	36.75	37.44	36.75	37.06
1603	NYSE	UVV	Fri, Sep 25, 1998	36.69	37.56	36.63	36.81
1602	NYSE	UVV	Thu, Sep 24, 1998	37.50	37.56	36.75	36.94
1601	NYSE	UVV	Wed, Sep 23, 1998	37.75	38.00	35.50	37.56
1600	NYSE	UVV	Tue, Sep 22, 1998	38.44	38.50	37.25	37.63
1599	NYSE	UVV	Mon, Sep 21, 1998	37.06	38.69	36.44	38.44
1598	NYSE	UVV	Fri, Sep 18, 1998	37.25	37.50	34.75	37.31
1597	NYSE	UVV	Thu, Sep 17, 1998	36.25	36.56	36.13	36.50
1596	NYSE	UVV	Wed, Sep 16, 1998	36.56	37.25	36.25	36.38
1595	NYSE	UVV	Tue, Sep 15, 1998	35.25	36.56	34.50	36.56
1594	NYSE	UVV	Mon, Sep 14, 1998	35.13	36.44	35.00	35.31
1593	NYSE	UVV	Fri, Sep 11, 1998	34.25	35.50	34.25	35.25
1592	NYSE	UVV	Thu, Sep 10, 1998	34.63	35.13	34.13	34.25
1591	NYSE	UVV	Wed, Sep 9, 1998	34.88	35.38	34.63	34.75
1590	NYSE	UVV	Tue, Sep 8, 1998	34.38	35.13	34.31	35.13
1589	NYSE	UVV	Fri, Sep 4, 1998	34.06	34.63	34.00	34.19
1588	NYSE	UVV	Thu, Sep 3, 1998	34.00	34.63	33.88	34.13
1587	NYSE	UVV	Wed, Sep 2, 1998	32.19	35.75	32.00	34.06
1586	NYSE	UVV	Tue, Sep 1, 1998	31.75	32.38	31.56	32.13
1585	NYSE	UVV	Mon, Aug 31, 1998	32.56	33.19	31.50	31.50
1584	NYSE	UVV	Fri, Aug 28, 1998	33.00	33.13	32.13	32.31
1583	NYSE	UVV	Thu, Aug 27, 1998	33.88	33.88	32.88	33.25
1582	NYSE	UVV	Wed, Aug 26, 1998	34.50	34.56	33.63	34.13
1581	NYSE	UVV	Tue, Aug 25, 1998	36.19	36.31	34.56	34.69
1580	NYSE	UVV	Mon, Aug 24, 1998	35.38	36.38	35.38	36.06
1579	NYSE	UVV	Fri, Aug 21, 1998	35.56	35.56	34.75	35.38
1578	NYSE	UVV	Thu, Aug 20, 1998	35.38	35.94	35.38	35.75
1577	NYSE	UVV	Wed, Aug 19, 1998	35.81	35.81	35.44	35.50
1576	NYSE	UVV	Tue, Aug 18, 1998	34.88	35.75	34.81	35.69
1575	NYSE	UVV	Mon, Aug 17, 1998	34.00	35.00	34.00	34.88
1574	NYSE	UVV	Fri, Aug 14, 1998	33.50	34.88	33.50	34.06
1573	NYSE	UVV	Thu, Aug 13, 1998	33.69	34.00	33.50	33.63
1572	NYSE	UVV	Wed, Aug 12, 1998	33.00	34.00	33.00	33.81
1571	NYSE	UVV	Tue, Aug 11, 1998	33.31	33.31	32.50	33.13
1570	NYSE	UVV	Mon, Aug 10, 1998	33.63	33.63	33.00	33.56
1569	NYSE	UVV	Fri, Aug 7, 1998	33.00	34.00	32.94	33.75
1568	NYSE	UVV	Thu, Aug 6, 1998	33.00	33.25	32.31	33.00
1567	NYSE	UVV	Wed, Aug 5, 1998	33.00	33.19	32.50	33.00
1566	NYSE	UVV	Tue, Aug 4, 1998	34.44	34.50	33.25	33.25
1565	NYSE	UVV	Mon, Aug 3, 1998	34.63	34.75	34.25	34.31
1564	NYSE	UVV	Fri, Jul 31, 1998	36.63	36.63	34.75	34.81
1563	NYSE	UVV	Thu, Jul 30, 1998	35.88	36.63	35.63	36.63
1562	NYSE	UVV	Wed, Jul 29, 1998	35.25	36.13	35.25	35.81
1561	NYSE	UVV	Tue, Jul 28, 1998	35.00	35.50	34.81	35.25
1560	NYSE	UVV	Mon, Jul 27, 1998	35.31	35.31	34.88	35.00
1559	NYSE	UVV	Fri, Jul 24, 1998	35.88	36.00	35.31	35.38
1558	NYSE	UVV	Thu, Jul 23, 1998	36.06	36.38	35.88	35.94
1557	NYSE	UVV	Wed, Jul 22, 1998	36.00	36.38	36.00	36.00
1556	NYSE	UVV	Tue, Jul 21, 1998	36.63	37.00	36.25	36.25
1555	NYSE	UVV	Mon, Jul 20, 1998	36.69	37.00	36.50	36.63
1554	NYSE	UVV	Fri, Jul 17, 1998	37.00	37.00	36.56	36.69
1553	NYSE	UVV	Thu, Jul 16, 1998	36.63	36.94	36.56	36.94
1552	NYSE	UVV	Wed, Jul 15, 1998	37.13	37.13	36.25	36.63
1551	NYSE	UVV	Tue, Jul 14, 1998	37.44	37.75	37.38	37.38
1550	NYSE	UVV	Mon, Jul 13, 1998	38.81	39.00	37.63	37.69
1549	NYSE	UVV	Fri, Jul 10, 1998	37.56	38.88	37.56	38.75
1548	NYSE	UVV	Thu, Jul 9, 1998	37.00	37.94	37.00	37.63
1547	NYSE	UVV	Wed, Jul 8, 1998	38.25	38.25	36.88	37.06
1546	NYSE	UVV	Tue, Jul 7, 1998	38.56	39.00	38.25	38.25
1545	NYSE	UVV	Mon, Jul 6, 1998	38.38	38.56	38.13	38.44
1544	NYSE	UVV	Thu, Jul 2, 1998	38.38	38.63	37.94	38.13
1543	NYSE	UVV	Wed, Jul 1, 1998	37.56	38.50	37.56	38.38
1542	NYSE	UVV	Tue, Jun 30, 1998	37.44	37.81	37.38	37.38
1541	NYSE	UVV	Mon, Jun 29, 1998	37.38	38.06	37.13	37.19
1540	NYSE	UVV	Fri, Jun 26, 1998	36.50	37.19	36.50	37.13
1539	NYSE	UVV	Thu, Jun 25, 1998	36.19	36.69	35.94	36.63
1538	NYSE	UVV	Wed, Jun 24, 1998	35.94	36.19	35.81	36.13
1537	NYSE	UVV	Tue, Jun 23, 1998	36.13	36.56	35.69	35.69
1536	NYSE	UVV	Mon, Jun 22, 1998	35.69	36.38	35.44	36.06
1535	NYSE	UVV	Fri, Jun 19, 1998	35.75	35.94	35.63	35.81
1534	NYSE	UVV	Thu, Jun 18, 1998	36.56	37.00	35.81	36.00
1533	NYSE	UVV	Wed, Jun 17, 1998	35.31	36.63	35.19	36.31
1532	NYSE	UVV	Tue, Jun 16, 1998	35.50	35.88	35.25	35.38
1531	NYSE	UVV	Mon, Jun 15, 1998	36.44	36.63	35.19	35.31
1530	NYSE	UVV	Fri, Jun 12, 1998	36.50	36.75	36.19	36.44
1529	NYSE	UVV	Thu, Jun 11, 1998	37.00	37.25	36.19	36.50
1528	NYSE	UVV	Wed, Jun 10, 1998	39.19	39.50	36.88	36.88
1527	NYSE	UVV	Tue, Jun 9, 1998	38.63	39.31	38.31	39.19
1526	NYSE	UVV	Mon, Jun 8, 1998	39.00	39.44	38.75	38.88
1525	NYSE	UVV	Fri, Jun 5, 1998	38.06	39.13	38.06	38.75
1524	NYSE	UVV	Thu, Jun 4, 1998	37.50	38.06	37.50	38.06
1523	NYSE	UVV	Wed, Jun 3, 1998	37.00	37.88	37.00	37.50
1522	NYSE	UVV	Tue, Jun 2, 1998	37.88	38.00	36.81	36.94
1521	NYSE	UVV	Mon, Jun 1, 1998	37.75	38.38	37.75	37.81
1520	NYSE	UVV	Fri, May 29, 1998	37.00	37.81	37.00	37.56
1519	NYSE	UVV	Thu, May 28, 1998	36.81	37.44	36.69	37.00
1518	NYSE	UVV	Wed, May 27, 1998	36.06	37.50	36.00	36.81
1517	NYSE	UVV	Tue, May 26, 1998	35.44	36.00	35.31	36.00
1516	NYSE	UVV	Fri, May 22, 1998	35.25	35.50	35.25	35.31
1515	NYSE	UVV	Thu, May 21, 1998	34.75	35.50	34.75	35.50
1514	NYSE	UVV	Wed, May 20, 1998	34.75	35.00	34.75	35.00
1513	NYSE	UVV	Tue, May 19, 1998	34.75	35.00	34.63	34.63
1512	NYSE	UVV	Mon, May 18, 1998	35.63	35.63	34.75	34.75
1511	NYSE	UVV	Fri, May 15, 1998	36.75	36.88	35.50	35.50
1510	NYSE	UVV	Thu, May 14, 1998	36.13	37.38	36.13	36.88
1509	NYSE	UVV	Wed, May 13, 1998	38.00	38.38	35.94	36.31
1508	NYSE	UVV	Tue, May 12, 1998	37.63	38.44	37.63	38.25
1507	NYSE	UVV	Mon, May 11, 1998	38.00	38.75	37.63	37.63
1506	NYSE	UVV	Fri, May 8, 1998	37.63	38.13	37.50	37.50
1505	NYSE	UVV	Thu, May 7, 1998	37.75	38.38	36.94	37.75
1504	NYSE	UVV	Wed, May 6, 1998	38.63	38.63	37.44	37.50
1503	NYSE	UVV	Tue, May 5, 1998	38.50	39.00	38.50	38.88
1502	NYSE	UVV	Mon, May 4, 1998	37.44	38.50	37.44	38.44
1501	NYSE	UVV	Fri, May 1, 1998	37.25	37.69	36.94	37.31
1500	NYSE	UVV	Thu, Apr 30, 1998	38.00	38.00	37.31	37.44
1499	NYSE	UVV	Wed, Apr 29, 1998	37.19	38.50	37.13	37.75
1498	NYSE	UVV	Tue, Apr 28, 1998	37.38	37.75	36.81	36.94
1497	NYSE	UVV	Mon, Apr 27, 1998	38.63	38.69	36.81	37.25
1496	NYSE	UVV	Fri, Apr 24, 1998	39.00	39.63	38.63	39.06
1495	NYSE	UVV	Thu, Apr 23, 1998	39.38	39.94	39.00	39.00
1494	NYSE	UVV	Wed, Apr 22, 1998	40.75	40.75	39.88	39.88
1493	NYSE	UVV	Tue, Apr 21, 1998	41.50	41.50	40.38	40.88
1492	NYSE	UVV	Mon, Apr 20, 1998	41.13	41.56	41.13	41.50
1491	NYSE	UVV	Fri, Apr 17, 1998	41.25	41.44	41.13	41.13
1490	NYSE	UVV	Thu, Apr 16, 1998	41.31	41.50	40.94	41.19
1489	NYSE	UVV	Wed, Apr 15, 1998	41.44	42.00	41.31	41.56
1488	NYSE	UVV	Tue, Apr 14, 1998	41.88	42.31	41.38	41.38
1487	NYSE	UVV	Mon, Apr 13, 1998	42.63	42.88	41.13	41.94
1486	NYSE	UVV	Thu, Apr 9, 1998	43.06	43.25	42.38	42.75
1485	NYSE	UVV	Wed, Apr 8, 1998	40.88	42.94	40.88	42.88
1484	NYSE	UVV	Tue, Apr 7, 1998	42.06	42.13	40.88	41.13
1483	NYSE	UVV	Mon, Apr 6, 1998	42.94	43.00	41.88	41.94
1482	NYSE	UVV	Fri, Apr 3, 1998	43.56	43.56	42.13	42.75
1481	NYSE	UVV	Thu, Apr 2, 1998	42.88	43.88	42.38	43.56
1480	NYSE	UVV	Wed, Apr 1, 1998	44.00	44.00	42.00	42.69
1479	NYSE	UVV	Tue, Mar 31, 1998	44.06	44.56	43.50	44.06
1478	NYSE	UVV	Mon, Mar 30, 1998	44.31	44.31	43.88	44.00
1477	NYSE	UVV	Fri, Mar 27, 1998	44.75	44.94	44.00	44.06
1476	NYSE	UVV	Thu, Mar 26, 1998	46.00	46.13	44.06	44.63
1475	NYSE	UVV	Wed, Mar 25, 1998	45.88	46.25	45.75	46.25
1474	NYSE	UVV	Tue, Mar 24, 1998	44.94	45.75	44.81	45.69
1473	NYSE	UVV	Mon, Mar 23, 1998	45.88	46.38	44.94	44.94
1472	NYSE	UVV	Fri, Mar 20, 1998	45.00	45.88	45.00	45.81
1471	NYSE	UVV	Thu, Mar 19, 1998	45.38	45.44	45.06	45.13
1470	NYSE	UVV	Wed, Mar 18, 1998	46.44	46.50	45.81	45.81
1469	NYSE	UVV	Tue, Mar 17, 1998	45.56	47.31	45.50	46.38
1468	NYSE	UVV	Mon, Mar 16, 1998	47.88	47.94	45.50	45.69
1467	NYSE	UVV	Fri, Mar 13, 1998	48.06	48.19	47.75	47.75
1466	NYSE	UVV	Thu, Mar 12, 1998	47.00	48.56	46.81	48.00
1465	NYSE	UVV	Wed, Mar 11, 1998	47.25	47.38	46.56	46.75
1464	NYSE	UVV	Tue, Mar 10, 1998	47.00	47.56	46.25	47.50
1463	NYSE	UVV	Mon, Mar 9, 1998	48.13	49.50	46.88	46.94
1462	NYSE	UVV	Fri, Mar 6, 1998	46.19	48.38	46.13	47.88
1461	NYSE	UVV	Thu, Mar 5, 1998	46.81	46.81	46.13	46.19
1460	NYSE	UVV	Wed, Mar 4, 1998	47.00	47.00	46.75	46.75
1459	NYSE	UVV	Tue, Mar 3, 1998	46.75	47.31	46.75	47.00
1458	NYSE	UVV	Mon, Mar 2, 1998	47.56	47.56	46.63	46.75
1457	NYSE	UVV	Fri, Feb 27, 1998	47.25	47.88	46.19	47.50
1456	NYSE	UVV	Thu, Feb 26, 1998	46.50	48.50	46.25	48.50
1455	NYSE	UVV	Wed, Feb 25, 1998	44.75	45.88	44.63	45.75
1454	NYSE	UVV	Tue, Feb 24, 1998	43.19	45.00	43.13	44.75
1453	NYSE	UVV	Mon, Feb 23, 1998	44.06	44.06	43.00	43.19
1452	NYSE	UVV	Fri, Feb 20, 1998	43.81	44.00	43.81	44.00
1451	NYSE	UVV	Thu, Feb 19, 1998	43.81	43.94	43.75	43.88
1450	NYSE	UVV	Wed, Feb 18, 1998	43.69	43.94	43.50	43.88
1449	NYSE	UVV	Tue, Feb 17, 1998	42.56	44.44	42.56	43.75
1448	NYSE	UVV	Fri, Feb 13, 1998	43.69	43.69	42.63	42.75
1447	NYSE	UVV	Thu, Feb 12, 1998	42.44	43.69	42.25	43.69
1446	NYSE	UVV	Wed, Feb 11, 1998	42.50	43.13	42.44	42.69
1445	NYSE	UVV	Tue, Feb 10, 1998	42.00	42.38	42.00	42.31
1444	NYSE	UVV	Mon, Feb 9, 1998	41.75	42.00	41.06	42.00
1443	NYSE	UVV	Fri, Feb 6, 1998	41.13	41.75	40.94	41.69
1442	NYSE	UVV	Thu, Feb 5, 1998	40.13	41.00	40.00	41.00
1441	NYSE	UVV	Wed, Feb 4, 1998	40.19	40.25	39.88	39.88
1440	NYSE	UVV	Tue, Feb 3, 1998	40.00	40.56	39.88	40.13
1439	NYSE	UVV	Mon, Feb 2, 1998	38.94	40.00	38.94	40.00
1438	NYSE	UVV	Fri, Jan 30, 1998	39.25	39.31	38.69	38.69
1437	NYSE	UVV	Thu, Jan 29, 1998	39.31	39.31	38.94	39.06
1436	NYSE	UVV	Wed, Jan 28, 1998	38.75	39.25	38.75	39.25
1435	NYSE	UVV	Tue, Jan 27, 1998	38.31	38.75	38.25	38.75
1434	NYSE	UVV	Mon, Jan 26, 1998	38.50	38.88	38.44	38.44
1433	NYSE	UVV	Fri, Jan 23, 1998	38.25	39.06	38.19	38.50
1432	NYSE	UVV	Thu, Jan 22, 1998	38.63	38.69	38.19	38.19
1431	NYSE	UVV	Wed, Jan 21, 1998	38.00	39.00	37.00	38.75
1430	NYSE	UVV	Tue, Jan 20, 1998	39.00	39.06	38.00	38.06
1429	NYSE	UVV	Fri, Jan 16, 1998	39.38	39.56	38.50	38.56
1428	NYSE	UVV	Thu, Jan 15, 1998	40.63	40.75	39.13	39.19
1427	NYSE	UVV	Wed, Jan 14, 1998	40.75	41.00	39.94	40.38
1426	NYSE	UVV	Tue, Jan 13, 1998	39.75	40.75	39.69	40.63
1425	NYSE	UVV	Mon, Jan 12, 1998	39.75	40.19	39.50	39.75
1424	NYSE	UVV	Fri, Jan 9, 1998	41.25	41.38	39.56	40.00
1423	NYSE	UVV	Thu, Jan 8, 1998	41.38	41.44	41.13	41.19
1422	NYSE	UVV	Wed, Jan 7, 1998	41.69	41.69	41.13	41.63
1421	NYSE	UVV	Tue, Jan 6, 1998	41.38	41.75	41.25	41.63
1420	NYSE	UVV	Mon, Jan 5, 1998	41.19	41.44	41.19	41.44
1419	NYSE	UVV	Fri, Jan 2, 1998	40.88	41.25	40.69	41.06
1418	NYSE	UVV	Wed, Dec 31, 1997	41.44	41.44	41.00	41.13
1417	NYSE	UVV	Tue, Dec 30, 1997	40.81	41.44	40.63	41.38
1416	NYSE	UVV	Mon, Dec 29, 1997	40.00	40.81	40.00	40.75
1415	NYSE	UVV	Fri, Dec 26, 1997	40.88	40.94	39.88	39.94
1414	NYSE	UVV	Wed, Dec 24, 1997	40.00	40.88	39.81	40.88
1413	NYSE	UVV	Tue, Dec 23, 1997	39.75	40.00	39.56	40.00
1412	NYSE	UVV	Mon, Dec 22, 1997	41.25	41.31	39.63	39.63
1411	NYSE	UVV	Fri, Dec 19, 1997	41.13	41.38	41.00	41.13
1410	NYSE	UVV	Thu, Dec 18, 1997	40.56	41.50	40.56	41.50
1409	NYSE	UVV	Wed, Dec 17, 1997	41.69	41.69	40.44	40.56
1408	NYSE	UVV	Tue, Dec 16, 1997	41.19	41.50	41.19	41.44
1407	NYSE	UVV	Mon, Dec 15, 1997	41.00	41.25	40.81	41.13
1406	NYSE	UVV	Fri, Dec 12, 1997	40.56	41.00	40.38	40.81
1405	NYSE	UVV	Thu, Dec 11, 1997	41.00	41.00	40.13	40.44
1404	NYSE	UVV	Wed, Dec 10, 1997	40.50	41.13	40.38	41.00
1403	NYSE	UVV	Tue, Dec 9, 1997	40.19	40.50	40.06	40.50
1402	NYSE	UVV	Mon, Dec 8, 1997	39.88	40.19	39.75	40.19
1401	NYSE	UVV	Fri, Dec 5, 1997	40.13	40.25	39.69	39.81
1400	NYSE	UVV	Thu, Dec 4, 1997	40.00	40.25	39.94	40.19
1399	NYSE	UVV	Wed, Dec 3, 1997	39.69	40.00	39.56	40.00
1398	NYSE	UVV	Tue, Dec 2, 1997	39.63	39.75	39.56	39.75
1397	NYSE	UVV	Mon, Dec 1, 1997	39.63	39.75	39.50	39.50
1396	NYSE	UVV	Fri, Nov 28, 1997	39.63	39.63	39.50	39.56
1395	NYSE	UVV	Wed, Nov 26, 1997	39.50	39.63	39.44	39.63
1394	NYSE	UVV	Tue, Nov 25, 1997	39.38	39.50	39.19	39.44
1393	NYSE	UVV	Mon, Nov 24, 1997	39.31	39.50	39.13	39.50
1392	NYSE	UVV	Fri, Nov 21, 1997	38.94	39.44	38.94	39.31
1391	NYSE	UVV	Thu, Nov 20, 1997	39.00	39.13	38.88	38.94
1390	NYSE	UVV	Wed, Nov 19, 1997	39.00	39.00	38.81	39.00
1389	NYSE	UVV	Tue, Nov 18, 1997	38.81	39.00	38.63	38.94
1388	NYSE	UVV	Mon, Nov 17, 1997	37.69	39.00	37.69	38.88
1387	NYSE	UVV	Fri, Nov 14, 1997	38.31	38.44	37.50	37.50
1386	NYSE	UVV	Thu, Nov 13, 1997	38.19	38.75	38.19	38.31
1385	NYSE	UVV	Wed, Nov 12, 1997	38.63	38.88	38.19	38.25
1384	NYSE	UVV	Tue, Nov 11, 1997	38.81	38.88	38.56	38.81
1383	NYSE	UVV	Mon, Nov 10, 1997	38.50	38.94	38.50	38.81
1382	NYSE	UVV	Fri, Nov 7, 1997	38.31	38.63	38.19	38.25
1381	NYSE	UVV	Thu, Nov 6, 1997	38.75	38.88	38.56	38.56
1380	NYSE	UVV	Wed, Nov 5, 1997	38.75	38.81	38.38	38.75
1379	NYSE	UVV	Tue, Nov 4, 1997	38.44	38.75	38.44	38.69
1378	NYSE	UVV	Mon, Nov 3, 1997	38.69	38.75	38.25	38.31
1377	NYSE	UVV	Fri, Oct 31, 1997	37.31	38.75	37.31	38.44
1376	NYSE	UVV	Thu, Oct 30, 1997	37.63	37.88	37.00	37.06
1375	NYSE	UVV	Wed, Oct 29, 1997	37.63	38.06	37.44	37.88
1374	NYSE	UVV	Tue, Oct 28, 1997	36.38	37.63	36.00	37.63
1373	NYSE	UVV	Mon, Oct 27, 1997	37.44	37.44	37.19	37.19
1372	NYSE	UVV	Fri, Oct 24, 1997	37.75	37.88	37.56	37.56
1371	NYSE	UVV	Thu, Oct 23, 1997	38.00	38.06	37.63	37.75
1370	NYSE	UVV	Wed, Oct 22, 1997	37.94	38.50	37.81	38.19
1369	NYSE	UVV	Tue, Oct 21, 1997	37.69	38.13	37.69	38.00
1368	NYSE	UVV	Mon, Oct 20, 1997	37.31	37.63	37.31	37.56
1367	NYSE	UVV	Fri, Oct 17, 1997	37.88	37.88	37.19	37.44
1366	NYSE	UVV	Thu, Oct 16, 1997	38.38	38.50	37.88	37.88
1365	NYSE	UVV	Wed, Oct 15, 1997	38.00	38.44	38.00	38.44
1364	NYSE	UVV	Tue, Oct 14, 1997	38.50	38.50	38.19	38.25
1363	NYSE	UVV	Mon, Oct 13, 1997	38.69	38.75	38.13	38.44
1362	NYSE	UVV	Fri, Oct 10, 1997	38.19	38.88	38.00	38.69
1361	NYSE	UVV	Thu, Oct 9, 1997	38.38	38.38	38.13	38.25
1360	NYSE	UVV	Wed, Oct 8, 1997	37.88	38.50	37.69	38.44
1359	NYSE	UVV	Tue, Oct 7, 1997	38.00	38.19	37.94	38.13
1358	NYSE	UVV	Mon, Oct 6, 1997	38.00	38.19	38.00	38.13
1357	NYSE	UVV	Fri, Oct 3, 1997	37.81	38.38	37.81	38.00
1356	NYSE	UVV	Thu, Oct 2, 1997	37.44	37.81	37.44	37.81
1355	NYSE	UVV	Wed, Oct 1, 1997	36.50	37.63	36.50	37.56
1354	NYSE	UVV	Tue, Sep 30, 1997	36.31	36.63	36.25	36.25
1353	NYSE	UVV	Mon, Sep 29, 1997	36.31	36.56	36.25	36.38
1352	NYSE	UVV	Fri, Sep 26, 1997	36.63	36.75	36.25	36.31
1351	NYSE	UVV	Thu, Sep 25, 1997	36.50	36.63	36.25	36.50
1350	NYSE	UVV	Wed, Sep 24, 1997	36.81	36.88	36.31	36.50
1349	NYSE	UVV	Tue, Sep 23, 1997	36.50	36.75	36.44	36.75
1348	NYSE	UVV	Mon, Sep 22, 1997	37.06	37.25	36.50	36.50
1347	NYSE	UVV	Fri, Sep 19, 1997	37.56	37.56	37.00	37.06
1346	NYSE	UVV	Thu, Sep 18, 1997	37.25	37.94	37.25	37.56
1345	NYSE	UVV	Wed, Sep 17, 1997	37.75	37.81	37.19	37.25
1344	NYSE	UVV	Tue, Sep 16, 1997	37.00	38.63	37.00	37.94
1343	NYSE	UVV	Mon, Sep 15, 1997	36.00	36.25	35.88	36.13
1342	NYSE	UVV	Fri, Sep 12, 1997	35.31	35.63	35.19	35.38
1341	NYSE	UVV	Thu, Sep 11, 1997	35.63	35.75	35.19	35.38
1340	NYSE	UVV	Wed, Sep 10, 1997	35.75	35.88	35.50	35.75
1339	NYSE	UVV	Tue, Sep 9, 1997	35.31	35.81	35.00	35.69
1338	NYSE	UVV	Mon, Sep 8, 1997	35.69	35.75	35.25	35.31
1337	NYSE	UVV	Fri, Sep 5, 1997	36.13	36.19	35.38	35.88
1336	NYSE	UVV	Thu, Sep 4, 1997	36.38	36.50	35.75	36.00
1335	NYSE	UVV	Wed, Sep 3, 1997	36.75	36.94	36.25	36.25
1334	NYSE	UVV	Tue, Sep 2, 1997	36.50	36.75	36.50	36.69
1333	NYSE	UVV	Fri, Aug 29, 1997	36.00	36.50	36.00	36.38
1332	NYSE	UVV	Thu, Aug 28, 1997	36.19	36.38	36.00	36.00
1331	NYSE	UVV	Wed, Aug 27, 1997	35.25	36.50	35.25	36.25
1330	NYSE	UVV	Tue, Aug 26, 1997	35.75	36.00	35.25	35.25
1329	NYSE	UVV	Mon, Aug 25, 1997	35.25	35.75	35.19	35.50
1328	NYSE	UVV	Fri, Aug 22, 1997	35.44	35.44	35.00	35.25
1327	NYSE	UVV	Thu, Aug 21, 1997	36.25	36.25	35.38	35.44
1326	NYSE	UVV	Wed, Aug 20, 1997	35.88	36.38	35.75	36.31
1325	NYSE	UVV	Tue, Aug 19, 1997	36.13	36.13	35.50	35.88
1324	NYSE	UVV	Mon, Aug 18, 1997	36.13	36.50	36.13	36.13
1323	NYSE	UVV	Fri, Aug 15, 1997	36.00	36.13	35.75	35.88
1322	NYSE	UVV	Thu, Aug 14, 1997	35.81	36.00	35.25	35.38
1321	NYSE	UVV	Wed, Aug 13, 1997	35.06	36.13	35.06	36.00
1320	NYSE	UVV	Tue, Aug 12, 1997	36.63	36.69	35.00	35.06
1319	NYSE	UVV	Mon, Aug 11, 1997	35.88	36.69	35.50	36.63
1318	NYSE	UVV	Fri, Aug 8, 1997	35.31	36.25	35.19	35.94
1317	NYSE	UVV	Thu, Aug 7, 1997	35.13	35.69	34.38	35.50
1316	NYSE	UVV	Wed, Aug 6, 1997	34.38	35.31	34.38	35.31
1315	NYSE	UVV	Tue, Aug 5, 1997	34.63	34.88	34.13	34.25
1314	NYSE	UVV	Mon, Aug 4, 1997	34.63	35.00	34.50	34.63
1313	NYSE	UVV	Fri, Aug 1, 1997	34.25	34.44	34.00	34.44
1312	NYSE	UVV	Thu, Jul 31, 1997	34.63	34.63	34.00	34.44
1311	NYSE	UVV	Wed, Jul 30, 1997	34.25	34.69	34.25	34.69
1310	NYSE	UVV	Tue, Jul 29, 1997	33.94	34.31	33.63	34.19
1309	NYSE	UVV	Mon, Jul 28, 1997	34.38	34.38	33.94	34.00
1308	NYSE	UVV	Fri, Jul 25, 1997	34.06	34.25	33.94	34.25
1307	NYSE	UVV	Thu, Jul 24, 1997	33.94	34.00	33.88	34.00
1306	NYSE	UVV	Wed, Jul 23, 1997	33.69	33.94	33.50	33.94
1305	NYSE	UVV	Tue, Jul 22, 1997	33.63	34.19	33.50	33.88
1304	NYSE	UVV	Mon, Jul 21, 1997	33.81	33.81	33.44	33.44
1303	NYSE	UVV	Fri, Jul 18, 1997	33.50	33.94	33.31	33.81
1302	NYSE	UVV	Thu, Jul 17, 1997	34.31	34.50	34.00	34.06
1301	NYSE	UVV	Wed, Jul 16, 1997	34.63	34.81	34.25	34.38
1300	NYSE	UVV	Tue, Jul 15, 1997	34.31	34.75	34.19	34.69
1299	NYSE	UVV	Mon, Jul 14, 1997	35.00	35.56	34.50	34.56
1298	NYSE	UVV	Fri, Jul 11, 1997	34.13	35.13	33.63	35.00
1297	NYSE	UVV	Thu, Jul 10, 1997	33.50	34.25	33.50	34.00
1296	NYSE	UVV	Wed, Jul 9, 1997	33.75	34.75	33.00	33.81
1295	NYSE	UVV	Tue, Jul 8, 1997	33.38	33.88	33.38	33.81
1294	NYSE	UVV	Mon, Jul 7, 1997	33.13	33.50	33.13	33.31
1293	NYSE	UVV	Thu, Jul 3, 1997	33.00	33.25	33.00	33.06
1292	NYSE	UVV	Wed, Jul 2, 1997	32.75	33.25	32.75	32.94
1291	NYSE	UVV	Tue, Jul 1, 1997	32.00	32.88	32.00	32.75
1290	NYSE	UVV	Mon, Jun 30, 1997	31.75	32.25	31.38	31.75
1289	NYSE	UVV	Fri, Jun 27, 1997	33.50	33.63	31.50	31.50
1288	NYSE	UVV	Thu, Jun 26, 1997	34.50	34.50	33.25	33.50
1287	NYSE	UVV	Wed, Jun 25, 1997	35.13	35.25	34.25	34.50
1286	NYSE	UVV	Tue, Jun 24, 1997	35.13	35.38	35.13	35.38
1285	NYSE	UVV	Mon, Jun 23, 1997	35.25	35.38	34.38	35.13
1284	NYSE	UVV	Fri, Jun 20, 1997	36.00	36.13	35.75	35.75
1283	NYSE	UVV	Thu, Jun 19, 1997	36.25	36.63	36.25	36.63
1282	NYSE	UVV	Wed, Jun 18, 1997	36.25	36.25	35.38	35.88
1281	NYSE	UVV	Tue, Jun 17, 1997	36.38	36.50	36.13	36.25
1280	NYSE	UVV	Mon, Jun 16, 1997	36.38	36.50	36.25	36.38
1279	NYSE	UVV	Fri, Jun 13, 1997	36.50	36.50	36.25	36.50
1278	NYSE	UVV	Thu, Jun 12, 1997	36.00	36.75	35.75	36.50
1277	NYSE	UVV	Wed, Jun 11, 1997	35.63	36.13	35.63	36.13
1276	NYSE	UVV	Tue, Jun 10, 1997	34.75	35.63	34.13	35.63
1275	NYSE	UVV	Mon, Jun 9, 1997	35.50	35.50	35.00	35.25
1274	NYSE	UVV	Fri, Jun 6, 1997	35.75	35.75	35.38	35.38
1273	NYSE	UVV	Thu, Jun 5, 1997	35.63	35.88	35.50	35.75
1272	NYSE	UVV	Wed, Jun 4, 1997	36.00	36.25	35.63	35.75
1271	NYSE	UVV	Tue, Jun 3, 1997	35.88	36.13	35.88	36.00
1270	NYSE	UVV	Mon, Jun 2, 1997	36.63	36.75	36.00	36.13
1269	NYSE	UVV	Fri, May 30, 1997	36.50	36.50	35.88	36.38
1268	NYSE	UVV	Thu, May 29, 1997	35.88	36.88	35.75	36.63
1267	NYSE	UVV	Wed, May 28, 1997	35.75	35.88	35.38	35.63
1266	NYSE	UVV	Tue, May 27, 1997	35.50	35.75	34.75	35.75
1265	NYSE	UVV	Fri, May 23, 1997	35.00	35.75	34.88	35.50
1264	NYSE	UVV	Thu, May 22, 1997	34.75	35.00	34.75	34.88
1263	NYSE	UVV	Wed, May 21, 1997	34.63	34.75	34.25	34.75
1262	NYSE	UVV	Tue, May 20, 1997	35.00	35.00	34.25	34.38
1261	NYSE	UVV	Mon, May 19, 1997	34.50	35.13	34.38	35.00
1260	NYSE	UVV	Fri, May 16, 1997	34.13	34.38	34.13	34.38
1259	NYSE	UVV	Thu, May 15, 1997	33.50	34.25	33.38	33.88
1258	NYSE	UVV	Wed, May 14, 1997	33.63	34.13	33.38	33.50
1257	NYSE	UVV	Tue, May 13, 1997	33.75	33.75	32.44	33.13
1256	NYSE	UVV	Mon, May 12, 1997	31.50	34.50	31.38	34.38
1255	NYSE	UVV	Fri, May 9, 1997	31.38	31.88	31.38	31.50
1254	NYSE	UVV	Thu, May 8, 1997	30.38	31.13	30.38	31.00
1253	NYSE	UVV	Wed, May 7, 1997	30.50	30.63	30.00	30.63
1252	NYSE	UVV	Tue, May 6, 1997	31.00	31.00	30.25	30.50
1251	NYSE	UVV	Mon, May 5, 1997	28.88	31.13	28.88	31.00
1250	NYSE	UVV	Fri, May 2, 1997	29.00	29.25	28.75	29.00
1249	NYSE	UVV	Thu, May 1, 1997	28.63	29.00	28.63	29.00
1248	NYSE	UVV	Wed, Apr 30, 1997	28.25	28.25	27.88	28.00
1247	NYSE	UVV	Tue, Apr 29, 1997	28.63	28.75	28.00	28.00
1246	NYSE	UVV	Mon, Apr 28, 1997	28.75	29.13	28.38	28.50
1245	NYSE	UVV	Fri, Apr 25, 1997	28.88	29.00	28.38	28.50
1244	NYSE	UVV	Thu, Apr 24, 1997	29.13	29.25	28.88	29.00
1243	NYSE	UVV	Wed, Apr 23, 1997	29.50	29.50	29.13	29.25
1242	NYSE	UVV	Tue, Apr 22, 1997	29.75	29.88	29.50	29.63
1241	NYSE	UVV	Mon, Apr 21, 1997	30.25	30.25	29.75	29.88
1240	NYSE	UVV	Fri, Apr 18, 1997	30.50	30.63	30.13	30.50
1239	NYSE	UVV	Thu, Apr 17, 1997	30.25	30.25	29.75	29.88
1238	NYSE	UVV	Wed, Apr 16, 1997	29.00	30.50	29.00	30.38
1237	NYSE	UVV	Tue, Apr 15, 1997	28.63	29.00	28.50	29.00
1236	NYSE	UVV	Mon, Apr 14, 1997	28.63	28.63	28.00	28.50
1235	NYSE	UVV	Fri, Apr 11, 1997	28.25	28.88	28.25	28.88
1234	NYSE	UVV	Thu, Apr 10, 1997	28.38	28.63	28.25	28.25
1233	NYSE	UVV	Wed, Apr 9, 1997	29.13	29.38	28.75	28.88
1232	NYSE	UVV	Tue, Apr 8, 1997	28.38	28.88	28.38	28.88
1231	NYSE	UVV	Mon, Apr 7, 1997	28.75	28.88	28.38	28.50
1230	NYSE	UVV	Fri, Apr 4, 1997	29.13	29.13	28.25	28.50
1229	NYSE	UVV	Thu, Apr 3, 1997	28.88	29.38	28.63	29.00
1228	NYSE	UVV	Wed, Apr 2, 1997	28.88	29.00	28.38	28.63
1227	NYSE	UVV	Tue, Apr 1, 1997	29.00	29.38	28.88	29.00
1226	NYSE	UVV	Mon, Mar 31, 1997	29.25	29.63	28.88	28.88
1225	NYSE	UVV	Thu, Mar 27, 1997	29.38	29.38	28.63	28.63
1224	NYSE	UVV	Wed, Mar 26, 1997	29.50	29.50	29.13	29.25
1223	NYSE	UVV	Tue, Mar 25, 1997	29.25	29.88	29.25	29.50
1222	NYSE	UVV	Mon, Mar 24, 1997	28.75	29.63	28.63	29.50
1221	NYSE	UVV	Fri, Mar 21, 1997	29.00	29.00	28.38	28.50
1220	NYSE	UVV	Thu, Mar 20, 1997	28.75	29.25	28.13	29.25
1219	NYSE	UVV	Wed, Mar 19, 1997	30.13	30.25	29.25	29.25
1218	NYSE	UVV	Tue, Mar 18, 1997	30.13	30.50	30.00	30.25
1217	NYSE	UVV	Mon, Mar 17, 1997	31.00	31.00	30.00	30.13
1216	NYSE	UVV	Fri, Mar 14, 1997	31.00	31.25	30.88	31.00
1215	NYSE	UVV	Thu, Mar 13, 1997	32.00	32.00	30.88	31.00
1214	NYSE	UVV	Wed, Mar 12, 1997	32.00	32.13	31.63	32.00
1213	NYSE	UVV	Tue, Mar 11, 1997	32.00	32.25	32.00	32.25
1212	NYSE	UVV	Mon, Mar 10, 1997	31.88	32.13	31.88	32.13
1211	NYSE	UVV	Fri, Mar 7, 1997	31.25	31.88	31.25	31.88
1210	NYSE	UVV	Thu, Mar 6, 1997	31.75	31.75	31.13	31.25
1209	NYSE	UVV	Wed, Mar 5, 1997	31.63	31.88	31.50	31.50
1208	NYSE	UVV	Tue, Mar 4, 1997	31.63	32.00	31.63	31.75
1207	NYSE	UVV	Mon, Mar 3, 1997	31.63	32.00	31.63	31.63
1206	NYSE	UVV	Fri, Feb 28, 1997	31.88	32.00	31.38	31.50
1205	NYSE	UVV	Thu, Feb 27, 1997	31.88	32.00	31.63	31.88
1204	NYSE	UVV	Wed, Feb 26, 1997	31.50	32.25	31.50	31.63
1203	NYSE	UVV	Tue, Feb 25, 1997	31.63	31.88	31.25	31.75
1202	NYSE	UVV	Mon, Feb 24, 1997	31.25	31.88	31.13	31.88
1201	NYSE	UVV	Fri, Feb 21, 1997	32.00	32.00	31.13	31.75
1200	NYSE	UVV	Thu, Feb 20, 1997	32.00	32.00	31.63	32.00
1199	NYSE	UVV	Wed, Feb 19, 1997	32.00	32.00	31.63	31.88
1198	NYSE	UVV	Tue, Feb 18, 1997	30.75	32.00	30.75	31.88
1197	NYSE	UVV	Fri, Feb 14, 1997	31.88	31.88	31.13	31.25
1196	NYSE	UVV	Thu, Feb 13, 1997	31.13	31.88	31.13	31.88
1195	NYSE	UVV	Wed, Feb 12, 1997	31.00	31.25	30.88	31.25
1194	NYSE	UVV	Tue, Feb 11, 1997	31.25	31.50	31.13	31.25
1193	NYSE	UVV	Mon, Feb 10, 1997	31.75	31.75	31.13	31.25
1192	NYSE	UVV	Fri, Feb 7, 1997	31.63	32.00	31.50	32.00
1191	NYSE	UVV	Thu, Feb 6, 1997	30.88	32.25	30.88	31.50
1190	NYSE	UVV	Wed, Feb 5, 1997	31.13	31.25	30.75	30.88
1189	NYSE	UVV	Tue, Feb 4, 1997	31.88	31.88	31.00	31.00
1188	NYSE	UVV	Mon, Feb 3, 1997	31.13	32.00	30.88	32.00
1187	NYSE	UVV	Fri, Jan 31, 1997	31.00	31.25	31.00	31.00
1186	NYSE	UVV	Thu, Jan 30, 1997	31.00	31.13	30.88	31.13
1185	NYSE	UVV	Wed, Jan 29, 1997	31.00	31.25	30.88	31.00
1184	NYSE	UVV	Tue, Jan 28, 1997	31.38	31.50	31.00	31.13
1183	NYSE	UVV	Mon, Jan 27, 1997	30.38	31.25	30.25	31.25
1182	NYSE	UVV	Fri, Jan 24, 1997	30.75	31.00	30.38	30.38
1181	NYSE	UVV	Thu, Jan 23, 1997	31.75	32.00	30.50	30.50
1180	NYSE	UVV	Wed, Jan 22, 1997	31.63	31.75	31.38	31.75
1179	NYSE	UVV	Tue, Jan 21, 1997	31.38	31.75	31.00	31.75
1178	NYSE	UVV	Mon, Jan 20, 1997	31.75	31.75	31.50	31.50
1177	NYSE	UVV	Fri, Jan 17, 1997	31.63	31.88	31.63	31.63
1176	NYSE	UVV	Thu, Jan 16, 1997	32.00	32.13	31.88	31.88
1175	NYSE	UVV	Wed, Jan 15, 1997	32.13	32.25	31.75	31.88
1174	NYSE	UVV	Tue, Jan 14, 1997	32.25	32.25	31.88	32.25
1173	NYSE	UVV	Mon, Jan 13, 1997	31.63	32.00	31.63	32.00
1172	NYSE	UVV	Fri, Jan 10, 1997	31.88	32.00	31.38	31.88
1171	NYSE	UVV	Thu, Jan 9, 1997	32.25	32.25	31.13	32.13
1170	NYSE	UVV	Wed, Jan 8, 1997	33.00	33.00	32.38	32.75
1169	NYSE	UVV	Tue, Jan 7, 1997	33.50	33.50	32.75	33.13
1168	NYSE	UVV	Mon, Jan 6, 1997	32.50	33.75	32.50	33.50
1167	NYSE	UVV	Fri, Jan 3, 1997	32.00	32.38	31.63	32.25
1166	NYSE	UVV	Thu, Jan 2, 1997	32.00	32.13	30.50	31.75
1165	NYSE	UVV	Tue, Dec 31, 1996	32.38	32.75	32.13	32.13
1164	NYSE	UVV	Mon, Dec 30, 1996	31.25	32.38	31.25	32.38
1163	NYSE	UVV	Fri, Dec 27, 1996	30.75	31.13	30.75	31.13
1162	NYSE	UVV	Thu, Dec 26, 1996	30.88	30.88	30.63	30.75
1161	NYSE	UVV	Tue, Dec 24, 1996	30.50	31.00	30.50	30.63
1160	NYSE	UVV	Mon, Dec 23, 1996	30.50	30.50	30.13	30.50
1159	NYSE	UVV	Fri, Dec 20, 1996	30.88	31.00	30.38	30.50
1158	NYSE	UVV	Thu, Dec 19, 1996	30.00	30.63	30.00	30.50
1157	NYSE	UVV	Wed, Dec 18, 1996	31.13	31.13	30.25	30.25
1156	NYSE	UVV	Tue, Dec 17, 1996	30.63	31.25	30.63	31.00
1155	NYSE	UVV	Mon, Dec 16, 1996	31.38	31.38	30.50	30.75
1154	NYSE	UVV	Fri, Dec 13, 1996	30.88	31.50	30.75	31.50
1153	NYSE	UVV	Thu, Dec 12, 1996	31.00	31.13	30.88	31.00
1152	NYSE	UVV	Wed, Dec 11, 1996	30.88	31.13	30.50	31.13
1151	NYSE	UVV	Tue, Dec 10, 1996	29.75	31.13	29.63	31.13
1150	NYSE	UVV	Mon, Dec 9, 1996	29.75	29.75	29.50	29.50
1149	NYSE	UVV	Fri, Dec 6, 1996	29.63	29.88	29.00	29.75
1148	NYSE	UVV	Thu, Dec 5, 1996	29.50	30.00	29.50	29.75
1147	NYSE	UVV	Wed, Dec 4, 1996	29.25	29.50	29.00	29.50
1146	NYSE	UVV	Tue, Dec 3, 1996	29.38	29.38	29.00	29.13
1145	NYSE	UVV	Mon, Dec 2, 1996	28.88	29.25	28.75	29.25
1144	NYSE	UVV	Fri, Nov 29, 1996	29.13	29.19	28.75	28.75
1143	NYSE	UVV	Wed, Nov 27, 1996	29.13	29.25	29.13	29.25
1142	NYSE	UVV	Tue, Nov 26, 1996	29.25	29.38	29.13	29.25
1141	NYSE	UVV	Mon, Nov 25, 1996	29.00	29.38	29.00	29.38
1140	NYSE	UVV	Fri, Nov 22, 1996	29.25	29.38	28.88	28.88
1139	NYSE	UVV	Thu, Nov 21, 1996	29.38	29.75	29.25	29.63
1138	NYSE	UVV	Wed, Nov 20, 1996	28.75	29.13	28.50	29.13
1137	NYSE	UVV	Tue, Nov 19, 1996	29.25	29.38	28.88	29.00
1136	NYSE	UVV	Mon, Nov 18, 1996	29.00	29.38	29.00	29.25
1135	NYSE	UVV	Fri, Nov 15, 1996	29.13	29.13	28.88	29.00
1134	NYSE	UVV	Thu, Nov 14, 1996	28.13	28.88	28.13	28.88
1133	NYSE	UVV	Wed, Nov 13, 1996	28.38	28.38	28.00	28.25
1132	NYSE	UVV	Tue, Nov 12, 1996	28.13	28.38	28.13	28.25
1131	NYSE	UVV	Mon, Nov 11, 1996	28.25	28.38	28.13	28.13
1130	NYSE	UVV	Fri, Nov 8, 1996	28.38	28.38	28.25	28.38
1129	NYSE	UVV	Thu, Nov 7, 1996	28.00	28.50	27.88	28.38
1128	NYSE	UVV	Wed, Nov 6, 1996	27.38	28.50	27.00	28.25
1127	NYSE	UVV	Tue, Nov 5, 1996	27.38	27.75	27.38	27.63
1126	NYSE	UVV	Mon, Nov 4, 1996	27.00	27.38	26.88	27.25
1125	NYSE	UVV	Fri, Nov 1, 1996	27.13	27.25	26.88	27.13
1124	NYSE	UVV	Thu, Oct 31, 1996	27.13	27.25	26.88	27.25
1123	NYSE	UVV	Wed, Oct 30, 1996	26.75	27.00	26.75	27.00
1122	NYSE	UVV	Tue, Oct 29, 1996	27.25	27.25	26.75	26.88
1121	NYSE	UVV	Mon, Oct 28, 1996	27.13	27.38	27.00	27.00
1120	NYSE	UVV	Fri, Oct 25, 1996	27.00	27.25	27.00	27.13
1119	NYSE	UVV	Thu, Oct 24, 1996	26.75	27.13	26.75	27.13
1118	NYSE	UVV	Wed, Oct 23, 1996	27.13	27.13	26.88	26.88
1117	NYSE	UVV	Tue, Oct 22, 1996	26.50	27.25	26.50	27.13
1116	NYSE	UVV	Mon, Oct 21, 1996	26.50	26.63	26.38	26.50
1115	NYSE	UVV	Fri, Oct 18, 1996	26.75	26.88	26.38	26.50
1114	NYSE	UVV	Thu, Oct 17, 1996	27.13	27.25	26.88	27.00
1113	NYSE	UVV	Wed, Oct 16, 1996	26.38	27.38	26.38	27.13
1112	NYSE	UVV	Tue, Oct 15, 1996	25.75	26.63	25.75	26.25
1111	NYSE	UVV	Mon, Oct 14, 1996	25.63	25.75	25.50	25.75
1110	NYSE	UVV	Fri, Oct 11, 1996	25.38	25.50	25.25	25.50
1109	NYSE	UVV	Thu, Oct 10, 1996	25.75	25.75	25.50	25.50
1108	NYSE	UVV	Wed, Oct 9, 1996	25.63	25.75	25.50	25.63
1107	NYSE	UVV	Tue, Oct 8, 1996	26.25	26.25	25.88	25.88
1106	NYSE	UVV	Mon, Oct 7, 1996	26.25	26.38	26.13	26.13
1105	NYSE	UVV	Fri, Oct 4, 1996	26.38	26.38	26.00	26.13
1104	NYSE	UVV	Thu, Oct 3, 1996	26.50	26.88	26.50	26.63
1103	NYSE	UVV	Wed, Oct 2, 1996	26.50	27.00	26.50	26.50
1102	NYSE	UVV	Tue, Oct 1, 1996	25.63	26.75	25.63	26.75
1101	NYSE	UVV	Mon, Sep 30, 1996	26.50	26.63	25.50	25.50
1100	NYSE	UVV	Fri, Sep 27, 1996	26.75	26.75	26.25	26.25
1099	NYSE	UVV	Thu, Sep 26, 1996	26.13	26.75	26.13	26.75
1098	NYSE	UVV	Wed, Sep 25, 1996	27.00	27.00	26.13	26.13
1097	NYSE	UVV	Tue, Sep 24, 1996	27.50	27.63	26.88	26.88
1096	NYSE	UVV	Mon, Sep 23, 1996	27.00	27.63	27.00	27.63
1095	NYSE	UVV	Fri, Sep 20, 1996	26.75	27.13	26.25	27.13
1094	NYSE	UVV	Thu, Sep 19, 1996	27.00	27.50	27.00	27.13
1093	NYSE	UVV	Wed, Sep 18, 1996	27.25	27.25	27.00	27.00
1092	NYSE	UVV	Tue, Sep 17, 1996	26.88	27.63	26.75	27.38
1091	NYSE	UVV	Mon, Sep 16, 1996	26.75	26.75	26.56	26.63
1090	NYSE	UVV	Fri, Sep 13, 1996	26.75	26.75	26.25	26.50
1089	NYSE	UVV	Thu, Sep 12, 1996	26.75	27.00	26.75	26.88
1088	NYSE	UVV	Wed, Sep 11, 1996	25.75	26.75	25.75	26.75
1087	NYSE	UVV	Tue, Sep 10, 1996	25.75	26.00	25.63	25.75
1086	NYSE	UVV	Mon, Sep 9, 1996	25.63	25.88	25.63	25.75
1085	NYSE	UVV	Fri, Sep 6, 1996	26.00	26.00	25.75	25.88
1084	NYSE	UVV	Thu, Sep 5, 1996	25.88	26.13	25.88	26.13
1083	NYSE	UVV	Wed, Sep 4, 1996	25.50	26.00	25.50	25.88
1082	NYSE	UVV	Tue, Sep 3, 1996	25.13	25.63	25.13	25.63
1081	NYSE	UVV	Fri, Aug 30, 1996	25.88	25.88	25.00	25.25
1080	NYSE	UVV	Thu, Aug 29, 1996	26.13	26.13	25.88	26.00
1079	NYSE	UVV	Wed, Aug 28, 1996	26.00	26.50	26.00	26.13
1078	NYSE	UVV	Tue, Aug 27, 1996	26.00	26.25	25.88	26.13
1077	NYSE	UVV	Mon, Aug 26, 1996	25.25	26.13	25.25	26.13
1076	NYSE	UVV	Fri, Aug 23, 1996	25.13	25.13	24.25	24.63
1075	NYSE	UVV	Thu, Aug 22, 1996	26.13	26.13	25.00	25.25
1074	NYSE	UVV	Wed, Aug 21, 1996	26.88	26.88	26.00	26.13
1073	NYSE	UVV	Tue, Aug 20, 1996	26.88	27.00	26.88	26.88
1072	NYSE	UVV	Mon, Aug 19, 1996	26.63	26.88	26.63	26.88
1071	NYSE	UVV	Fri, Aug 16, 1996	27.25	27.25	26.50	26.63
1070	NYSE	UVV	Thu, Aug 15, 1996	27.00	27.25	26.88	27.25
1069	NYSE	UVV	Wed, Aug 14, 1996	26.75	27.13	26.50	27.13
1068	NYSE	UVV	Tue, Aug 13, 1996	26.88	27.50	26.75	27.00
1067	NYSE	UVV	Mon, Aug 12, 1996	26.63	27.13	26.13	27.13
1066	NYSE	UVV	Fri, Aug 9, 1996	28.13	28.13	26.50	26.88
1065	NYSE	UVV	Thu, Aug 8, 1996	28.50	28.50	28.00	28.13
1064	NYSE	UVV	Wed, Aug 7, 1996	28.50	28.50	28.00	28.50
1063	NYSE	UVV	Tue, Aug 6, 1996	28.13	28.50	28.13	28.50
1062	NYSE	UVV	Mon, Aug 5, 1996	28.38	28.63	28.13	28.13
1061	NYSE	UVV	Fri, Aug 2, 1996	28.38	28.50	28.25	28.50
1060	NYSE	UVV	Thu, Aug 1, 1996	27.88	28.25	27.63	28.13
1059	NYSE	UVV	Wed, Jul 31, 1996	27.75	27.75	27.63	27.75
1058	NYSE	UVV	Tue, Jul 30, 1996	27.38	27.75	27.13	27.75
1057	NYSE	UVV	Mon, Jul 29, 1996	27.88	27.88	27.50	27.50
1056	NYSE	UVV	Fri, Jul 26, 1996	27.38	27.75	27.38	27.75
1055	NYSE	UVV	Thu, Jul 25, 1996	27.50	28.25	27.50	27.63
1054	NYSE	UVV	Wed, Jul 24, 1996	27.63	27.63	27.00	27.50
1053	NYSE	UVV	Tue, Jul 23, 1996	27.75	27.88	27.63	27.63
1052	NYSE	UVV	Mon, Jul 22, 1996	27.88	28.00	27.63	27.88
1051	NYSE	UVV	Fri, Jul 19, 1996	27.63	28.00	27.63	27.88
1050	NYSE	UVV	Thu, Jul 18, 1996	27.25	27.63	27.25	27.50
1049	NYSE	UVV	Wed, Jul 17, 1996	26.38	27.13	26.00	27.00
1048	NYSE	UVV	Tue, Jul 16, 1996	26.50	26.75	26.13	26.38
1047	NYSE	UVV	Mon, Jul 15, 1996	26.25	27.00	26.25	26.38
1046	NYSE	UVV	Fri, Jul 12, 1996	26.50	26.50	26.00	26.13
1045	NYSE	UVV	Thu, Jul 11, 1996	26.50	26.63	25.88	26.50
1044	NYSE	UVV	Wed, Jul 10, 1996	26.56	26.56	26.13	26.13
1043	NYSE	UVV	Tue, Jul 9, 1996	26.50	26.75	26.44	26.63
1042	NYSE	UVV	Mon, Jul 8, 1996	26.38	26.63	26.38	26.50
1041	NYSE	UVV	Fri, Jul 5, 1996	26.50	26.50	26.25	26.25
1040	NYSE	UVV	Wed, Jul 3, 1996	26.75	26.75	26.50	26.50
1039	NYSE	UVV	Tue, Jul 2, 1996	26.25	27.00	26.25	26.88
1038	NYSE	UVV	Mon, Jul 1, 1996	26.50	26.50	26.13	26.25
1037	NYSE	UVV	Fri, Jun 28, 1996	27.00	27.25	26.38	26.50
1036	NYSE	UVV	Thu, Jun 27, 1996	27.00	27.25	26.88	27.00
1035	NYSE	UVV	Wed, Jun 26, 1996	27.50	27.50	26.75	26.88
1034	NYSE	UVV	Tue, Jun 25, 1996	27.63	27.88	27.38	27.50
1033	NYSE	UVV	Mon, Jun 24, 1996	27.00	27.63	27.00	27.63
1032	NYSE	UVV	Fri, Jun 21, 1996	27.25	27.25	26.88	27.13
1031	NYSE	UVV	Thu, Jun 20, 1996	28.38	28.38	27.13	27.38
1030	NYSE	UVV	Wed, Jun 19, 1996	27.50	28.50	27.50	28.38
1029	NYSE	UVV	Tue, Jun 18, 1996	26.00	27.50	26.00	27.25
1028	NYSE	UVV	Mon, Jun 17, 1996	25.88	26.38	25.88	26.25
1027	NYSE	UVV	Fri, Jun 14, 1996	25.88	26.38	25.88	26.13
1026	NYSE	UVV	Thu, Jun 13, 1996	25.88	26.13	25.75	25.75
1025	NYSE	UVV	Wed, Jun 12, 1996	26.00	26.25	26.00	26.00
1024	NYSE	UVV	Tue, Jun 11, 1996	26.00	26.00	25.75	26.00
1023	NYSE	UVV	Mon, Jun 10, 1996	26.13	26.25	25.75	26.00
1022	NYSE	UVV	Fri, Jun 7, 1996	25.50	25.88	25.25	25.88
1021	NYSE	UVV	Thu, Jun 6, 1996	25.63	25.88	25.38	25.63
1020	NYSE	UVV	Wed, Jun 5, 1996	25.63	25.88	25.50	25.88
1019	NYSE	UVV	Tue, Jun 4, 1996	25.25	25.88	25.25	25.88
1018	NYSE	UVV	Mon, Jun 3, 1996	25.38	25.38	25.13	25.25
1017	NYSE	UVV	Fri, May 31, 1996	25.50	25.63	25.38	25.38
1016	NYSE	UVV	Thu, May 30, 1996	25.50	25.50	25.25	25.50
1015	NYSE	UVV	Wed, May 29, 1996	25.75	25.75	25.38	25.38
1014	NYSE	UVV	Tue, May 28, 1996	26.25	26.25	25.63	25.75
1013	NYSE	UVV	Fri, May 24, 1996	26.13	26.75	26.13	26.13
1012	NYSE	UVV	Thu, May 23, 1996	25.63	26.88	25.63	26.38
1011	NYSE	UVV	Wed, May 22, 1996	26.00	26.00	25.63	25.63
1010	NYSE	UVV	Tue, May 21, 1996	26.38	26.50	26.00	26.13
1009	NYSE	UVV	Mon, May 20, 1996	26.13	26.38	26.13	26.38
1008	NYSE	UVV	Fri, May 17, 1996	26.13	26.38	26.00	26.00
1007	NYSE	UVV	Thu, May 16, 1996	26.00	26.25	26.00	26.13
1006	NYSE	UVV	Wed, May 15, 1996	26.00	26.13	26.00	26.13
1005	NYSE	UVV	Tue, May 14, 1996	25.63	26.00	25.63	26.00
1004	NYSE	UVV	Mon, May 13, 1996	25.50	25.88	25.50	25.75
1003	NYSE	UVV	Fri, May 10, 1996	25.63	25.88	25.63	25.63
1002	NYSE	UVV	Thu, May 9, 1996	24.38	25.38	24.38	25.38
1001	NYSE	UVV	Wed, May 8, 1996	24.13	24.63	24.13	24.25
1000	NYSE	UVV	Tue, May 7, 1996	24.13	24.25	24.13	24.13
999	NYSE	UVV	Mon, May 6, 1996	24.13	24.13	24.00	24.13
998	NYSE	UVV	Fri, May 3, 1996	24.00	24.25	24.00	24.13
997	NYSE	UVV	Thu, May 2, 1996	24.00	24.13	24.00	24.00
996	NYSE	UVV	Wed, May 1, 1996	23.88	24.00	23.75	23.75
995	NYSE	UVV	Tue, Apr 30, 1996	24.25	24.38	23.75	24.00
994	NYSE	UVV	Mon, Apr 29, 1996	24.38	24.38	24.25	24.38
993	NYSE	UVV	Fri, Apr 26, 1996	24.50	24.63	24.38	24.50
992	NYSE	UVV	Thu, Apr 25, 1996	24.13	24.50	24.00	24.50
991	NYSE	UVV	Wed, Apr 24, 1996	24.00	24.13	23.88	24.13
990	NYSE	UVV	Tue, Apr 23, 1996	24.00	24.13	23.88	23.88
989	NYSE	UVV	Mon, Apr 22, 1996	24.38	24.38	23.75	24.00
988	NYSE	UVV	Fri, Apr 19, 1996	24.50	24.50	24.25	24.50
987	NYSE	UVV	Thu, Apr 18, 1996	24.38	24.50	24.13	24.38
986	NYSE	UVV	Wed, Apr 17, 1996	24.75	24.88	24.25	24.50
985	NYSE	UVV	Tue, Apr 16, 1996	24.75	24.88	24.75	24.88
984	NYSE	UVV	Mon, Apr 15, 1996	24.63	24.75	24.63	24.63
983	NYSE	UVV	Fri, Apr 12, 1996	24.75	24.75	24.50	24.63
982	NYSE	UVV	Thu, Apr 11, 1996	24.75	24.75	24.50	24.63
981	NYSE	UVV	Wed, Apr 10, 1996	24.50	25.00	24.50	24.88
980	NYSE	UVV	Tue, Apr 9, 1996	24.63	24.63	24.50	24.63
979	NYSE	UVV	Mon, Apr 8, 1996	25.00	25.00	24.50	24.63
978	NYSE	UVV	Thu, Apr 4, 1996	25.00	25.00	24.75	24.88
977	NYSE	UVV	Wed, Apr 3, 1996	24.63	24.88	24.50	24.75
976	NYSE	UVV	Tue, Apr 2, 1996	25.00	25.25	24.63	24.88
975	NYSE	UVV	Mon, Apr 1, 1996	25.00	25.13	24.63	25.00
974	NYSE	UVV	Fri, Mar 29, 1996	25.50	25.63	25.00	25.13
973	NYSE	UVV	Thu, Mar 28, 1996	25.63	25.63	25.25	25.25
972	NYSE	UVV	Wed, Mar 27, 1996	25.25	26.00	25.25	25.75
971	NYSE	UVV	Tue, Mar 26, 1996	25.13	25.50	25.13	25.38
970	NYSE	UVV	Mon, Mar 25, 1996	25.50	25.50	25.00	25.25
969	NYSE	UVV	Fri, Mar 22, 1996	25.25	25.50	25.13	25.50
968	NYSE	UVV	Thu, Mar 21, 1996	25.63	25.63	25.38	25.38
967	NYSE	UVV	Wed, Mar 20, 1996	25.38	25.50	25.25	25.50
966	NYSE	UVV	Tue, Mar 19, 1996	26.13	26.25	25.38	25.75
965	NYSE	UVV	Mon, Mar 18, 1996	27.13	27.13	26.13	26.13
964	NYSE	UVV	Fri, Mar 15, 1996	26.63	27.38	26.63	27.13
963	NYSE	UVV	Thu, Mar 14, 1996	27.00	27.25	26.50	26.63
962	NYSE	UVV	Wed, Mar 13, 1996	27.63	27.63	27.13	27.25
961	NYSE	UVV	Tue, Mar 12, 1996	28.00	28.00	27.50	27.75
960	NYSE	UVV	Mon, Mar 11, 1996	27.25	27.88	27.25	27.88
959	NYSE	UVV	Fri, Mar 8, 1996	27.63	27.63	27.25	27.38
958	NYSE	UVV	Thu, Mar 7, 1996	27.88	27.88	27.75	27.88
957	NYSE	UVV	Wed, Mar 6, 1996	27.88	27.88	27.75	27.88
956	NYSE	UVV	Tue, Mar 5, 1996	27.75	27.88	27.50	27.75
955	NYSE	UVV	Mon, Mar 4, 1996	26.88	28.38	26.88	28.00
954	NYSE	UVV	Fri, Mar 1, 1996	27.00	27.00	26.50	26.63
953	NYSE	UVV	Thu, Feb 29, 1996	26.75	27.00	26.63	26.88
952	NYSE	UVV	Wed, Feb 28, 1996	26.25	27.00	26.25	26.75
951	NYSE	UVV	Tue, Feb 27, 1996	26.00	26.50	26.00	26.25
950	NYSE	UVV	Mon, Feb 26, 1996	26.50	26.50	25.38	26.25
949	NYSE	UVV	Fri, Feb 23, 1996	26.50	26.75	26.25	26.50
948	NYSE	UVV	Thu, Feb 22, 1996	26.13	26.50	26.13	26.38
947	NYSE	UVV	Wed, Feb 21, 1996	25.63	26.13	25.50	26.00
946	NYSE	UVV	Tue, Feb 20, 1996	25.88	25.88	25.50	25.63
945	NYSE	UVV	Fri, Feb 16, 1996	26.38	26.38	26.00	26.13
944	NYSE	UVV	Thu, Feb 15, 1996	26.50	26.50	26.38	26.50
943	NYSE	UVV	Wed, Feb 14, 1996	26.25	26.38	26.25	26.25
942	NYSE	UVV	Tue, Feb 13, 1996	27.00	27.00	26.38	26.38
941	NYSE	UVV	Mon, Feb 12, 1996	26.13	27.13	26.13	26.75
940	NYSE	UVV	Fri, Feb 9, 1996	26.00	26.13	26.00	26.13
939	NYSE	UVV	Thu, Feb 8, 1996	25.13	26.00	25.00	25.88
938	NYSE	UVV	Wed, Feb 7, 1996	24.88	25.13	24.88	25.00
937	NYSE	UVV	Tue, Feb 6, 1996	24.50	24.75	24.50	24.75
936	NYSE	UVV	Mon, Feb 5, 1996	23.88	24.63	23.88	24.63
935	NYSE	UVV	Fri, Feb 2, 1996	23.63	23.88	23.63	23.88
934	NYSE	UVV	Thu, Feb 1, 1996	23.75	23.88	23.63	23.75
933	NYSE	UVV	Wed, Jan 31, 1996	23.13	23.38	23.13	23.38
932	NYSE	UVV	Tue, Jan 30, 1996	23.00	23.25	23.00	23.25
931	NYSE	UVV	Mon, Jan 29, 1996	22.63	22.88	22.63	22.75
930	NYSE	UVV	Fri, Jan 26, 1996	22.38	22.75	22.38	22.75
929	NYSE	UVV	Thu, Jan 25, 1996	22.25	22.38	22.25	22.38
928	NYSE	UVV	Wed, Jan 24, 1996	22.63	22.63	22.25	22.38
927	NYSE	UVV	Tue, Jan 23, 1996	23.00	23.00	22.50	22.50
926	NYSE	UVV	Mon, Jan 22, 1996	22.50	22.75	22.50	22.75
925	NYSE	UVV	Fri, Jan 19, 1996	22.75	22.75	22.25	22.63
924	NYSE	UVV	Thu, Jan 18, 1996	23.00	23.13	22.88	23.13
923	NYSE	UVV	Wed, Jan 17, 1996	23.00	23.13	22.88	23.13
922	NYSE	UVV	Tue, Jan 16, 1996	23.50	23.50	23.00	23.00
921	NYSE	UVV	Mon, Jan 15, 1996	23.38	23.63	23.38	23.50
920	NYSE	UVV	Fri, Jan 12, 1996	23.13	23.63	23.00	23.50
919	NYSE	UVV	Thu, Jan 11, 1996	23.13	23.38	23.13	23.25
918	NYSE	UVV	Wed, Jan 10, 1996	23.00	23.38	23.00	23.13
917	NYSE	UVV	Tue, Jan 9, 1996	22.88	23.13	22.88	23.13
916	NYSE	UVV	Mon, Jan 8, 1996	22.50	22.88	22.50	22.88
915	NYSE	UVV	Fri, Jan 5, 1996	24.00	24.00	22.75	22.75
914	NYSE	UVV	Thu, Jan 4, 1996	24.00	24.38	23.63	24.25
913	NYSE	UVV	Wed, Jan 3, 1996	24.25	24.25	23.88	24.13
912	NYSE	UVV	Tue, Jan 2, 1996	24.25	24.38	24.13	24.25
911	NYSE	UVV	Fri, Dec 29, 1995	24.38	24.50	24.13	24.38
910	NYSE	UVV	Thu, Dec 28, 1995	24.38	24.50	24.13	24.50
909	NYSE	UVV	Wed, Dec 27, 1995	24.00	24.50	23.88	24.50
908	NYSE	UVV	Tue, Dec 26, 1995	23.75	23.75	23.50	23.75
907	NYSE	UVV	Fri, Dec 22, 1995	23.88	24.25	23.75	24.00
906	NYSE	UVV	Thu, Dec 21, 1995	24.38	24.63	24.00	24.00
905	NYSE	UVV	Wed, Dec 20, 1995	24.00	24.63	24.00	24.63
904	NYSE	UVV	Tue, Dec 19, 1995	23.75	24.00	23.50	24.00
903	NYSE	UVV	Mon, Dec 18, 1995	24.25	24.25	23.63	23.75
902	NYSE	UVV	Fri, Dec 15, 1995	23.63	24.38	23.63	24.38
901	NYSE	UVV	Thu, Dec 14, 1995	23.75	24.00	23.63	23.88
900	NYSE	UVV	Wed, Dec 13, 1995	23.63	24.00	23.63	24.00
899	NYSE	UVV	Tue, Dec 12, 1995	23.75	23.88	23.63	23.63
898	NYSE	UVV	Mon, Dec 11, 1995	24.13	24.25	23.75	23.88
897	NYSE	UVV	Fri, Dec 8, 1995	24.00	24.13	24.00	24.13
896	NYSE	UVV	Thu, Dec 7, 1995	23.75	24.00	23.75	24.00
895	NYSE	UVV	Wed, Dec 6, 1995	23.88	24.00	23.75	23.75
894	NYSE	UVV	Tue, Dec 5, 1995	23.63	23.88	23.63	23.88
893	NYSE	UVV	Mon, Dec 4, 1995	23.63	23.75	23.50	23.63
892	NYSE	UVV	Fri, Dec 1, 1995	23.75	23.75	23.38	23.50
891	NYSE	UVV	Thu, Nov 30, 1995	23.13	23.75	23.13	23.75
890	NYSE	UVV	Wed, Nov 29, 1995	23.13	23.25	23.13	23.25
889	NYSE	UVV	Tue, Nov 28, 1995	23.25	23.38	23.13	23.13
888	NYSE	UVV	Mon, Nov 27, 1995	23.13	23.38	23.13	23.38
887	NYSE	UVV	Fri, Nov 24, 1995	23.25	23.25	23.25	23.25
886	NYSE	UVV	Wed, Nov 22, 1995	23.00	23.38	23.00	23.38
885	NYSE	UVV	Tue, Nov 21, 1995	22.38	22.88	22.38	22.88
884	NYSE	UVV	Mon, Nov 20, 1995	22.38	22.50	22.25	22.38
883	NYSE	UVV	Fri, Nov 17, 1995	22.25	22.38	22.25	22.25
882	NYSE	UVV	Thu, Nov 16, 1995	22.00	22.25	22.00	22.25
881	NYSE	UVV	Wed, Nov 15, 1995	22.13	22.13	22.00	22.13
880	NYSE	UVV	Tue, Nov 14, 1995	22.13	22.25	22.00	22.00
879	NYSE	UVV	Mon, Nov 13, 1995	22.25	22.25	22.13	22.13
878	NYSE	UVV	Fri, Nov 10, 1995	22.25	22.25	22.00	22.13
877	NYSE	UVV	Thu, Nov 9, 1995	22.00	22.13	22.00	22.13
876	NYSE	UVV	Wed, Nov 8, 1995	22.00	22.00	21.75	22.00
875	NYSE	UVV	Tue, Nov 7, 1995	21.75	22.13	21.75	22.00
874	NYSE	UVV	Mon, Nov 6, 1995	21.50	21.75	21.50	21.75
873	NYSE	UVV	Fri, Nov 3, 1995	21.63	21.75	21.63	21.75
872	NYSE	UVV	Thu, Nov 2, 1995	21.13	21.88	21.13	21.63
871	NYSE	UVV	Wed, Nov 1, 1995	21.13	21.75	20.75	21.00
870	NYSE	UVV	Tue, Oct 31, 1995	21.00	21.38	21.00	21.00
869	NYSE	UVV	Mon, Oct 30, 1995	21.25	21.25	20.88	21.00
868	NYSE	UVV	Fri, Oct 27, 1995	20.75	21.13	20.63	21.13
867	NYSE	UVV	Thu, Oct 26, 1995	21.63	21.63	20.25	21.00
866	NYSE	UVV	Wed, Oct 25, 1995	21.63	21.63	21.50	21.63
865	NYSE	UVV	Tue, Oct 24, 1995	21.75	21.75	21.50	21.63
864	NYSE	UVV	Mon, Oct 23, 1995	22.00	22.00	21.63	21.63
863	NYSE	UVV	Fri, Oct 20, 1995	21.88	22.00	21.75	22.00
862	NYSE	UVV	Thu, Oct 19, 1995	21.88	21.88	21.63	21.75
861	NYSE	UVV	Wed, Oct 18, 1995	21.88	22.00	21.88	22.00
860	NYSE	UVV	Tue, Oct 17, 1995	22.13	22.13	22.00	22.00
859	NYSE	UVV	Mon, Oct 16, 1995	22.13	22.25	22.13	22.13
858	NYSE	UVV	Fri, Oct 13, 1995	22.13	22.25	21.88	22.13
857	NYSE	UVV	Thu, Oct 12, 1995	22.50	22.50	22.13	22.25
856	NYSE	UVV	Wed, Oct 11, 1995	22.00	22.50	22.00	22.38
855	NYSE	UVV	Tue, Oct 10, 1995	22.13	22.25	21.88	22.13
854	NYSE	UVV	Mon, Oct 9, 1995	22.25	22.38	22.00	22.00
853	NYSE	UVV	Fri, Oct 6, 1995	21.88	22.50	21.88	22.25
852	NYSE	UVV	Thu, Oct 5, 1995	22.25	22.25	22.00	22.00
851	NYSE	UVV	Wed, Oct 4, 1995	22.13	22.25	21.88	22.25
850	NYSE	UVV	Tue, Oct 3, 1995	22.13	22.25	21.88	22.00
849	NYSE	UVV	Mon, Oct 2, 1995	22.50	22.63	22.38	22.38
848	NYSE	UVV	Fri, Sep 29, 1995	22.13	22.50	22.13	22.50
847	NYSE	UVV	Thu, Sep 28, 1995	22.13	22.50	22.00	22.25
846	NYSE	UVV	Wed, Sep 27, 1995	22.00	22.13	22.00	22.13
845	NYSE	UVV	Tue, Sep 26, 1995	22.13	22.13	22.00	22.13
844	NYSE	UVV	Mon, Sep 25, 1995	22.25	22.38	22.25	22.25
843	NYSE	UVV	Fri, Sep 22, 1995	22.38	22.50	22.25	22.38
842	NYSE	UVV	Thu, Sep 21, 1995	22.38	22.50	22.13	22.38
841	NYSE	UVV	Wed, Sep 20, 1995	22.50	22.63	22.38	22.50
840	NYSE	UVV	Tue, Sep 19, 1995	22.38	22.88	22.38	22.63
839	NYSE	UVV	Mon, Sep 18, 1995	22.38	22.50	22.13	22.50
838	NYSE	UVV	Fri, Sep 15, 1995	22.63	22.63	22.25	22.50
837	NYSE	UVV	Thu, Sep 14, 1995	22.63	22.75	22.50	22.50
836	NYSE	UVV	Wed, Sep 13, 1995	22.75	22.88	22.63	22.63
835	NYSE	UVV	Tue, Sep 12, 1995	22.63	22.88	22.63	22.63
834	NYSE	UVV	Mon, Sep 11, 1995	22.75	22.88	22.50	22.75
833	NYSE	UVV	Fri, Sep 8, 1995	22.75	23.00	22.75	22.88
832	NYSE	UVV	Thu, Sep 7, 1995	22.63	22.88	22.63	22.88
831	NYSE	UVV	Wed, Sep 6, 1995	22.75	22.88	22.63	22.63
830	NYSE	UVV	Tue, Sep 5, 1995	22.38	22.88	22.38	22.63
829	NYSE	UVV	Fri, Sep 1, 1995	22.38	22.38	22.25	22.25
828	NYSE	UVV	Thu, Aug 31, 1995	22.00	22.50	22.00	22.50
827	NYSE	UVV	Wed, Aug 30, 1995	21.88	22.00	21.50	22.00
826	NYSE	UVV	Tue, Aug 29, 1995	22.75	22.75	22.00	22.13
825	NYSE	UVV	Mon, Aug 28, 1995	22.38	22.88	22.38	22.88
824	NYSE	UVV	Fri, Aug 25, 1995	22.75	22.88	22.63	22.63
823	NYSE	UVV	Thu, Aug 24, 1995	22.50	22.75	22.50	22.75
822	NYSE	UVV	Wed, Aug 23, 1995	22.63	22.88	22.50	22.63
821	NYSE	UVV	Tue, Aug 22, 1995	22.63	22.88	22.63	22.88
820	NYSE	UVV	Mon, Aug 21, 1995	22.88	23.00	22.75	22.75
819	NYSE	UVV	Fri, Aug 18, 1995	22.75	22.88	22.50	22.75
818	NYSE	UVV	Thu, Aug 17, 1995	22.25	22.63	22.25	22.63
817	NYSE	UVV	Wed, Aug 16, 1995	22.38	22.38	22.25	22.25
816	NYSE	UVV	Tue, Aug 15, 1995	22.25	22.38	22.13	22.25
815	NYSE	UVV	Mon, Aug 14, 1995	22.25	22.38	22.13	22.38
814	NYSE	UVV	Fri, Aug 11, 1995	22.25	22.25	22.00	22.25
813	NYSE	UVV	Thu, Aug 10, 1995	22.00	22.25	22.00	22.13
812	NYSE	UVV	Wed, Aug 9, 1995	22.00	22.13	22.00	22.13
811	NYSE	UVV	Tue, Aug 8, 1995	22.00	22.13	22.00	22.00
810	NYSE	UVV	Mon, Aug 7, 1995	21.25	22.25	21.25	22.00
809	NYSE	UVV	Fri, Aug 4, 1995	21.38	21.38	21.25	21.25
808	NYSE	UVV	Thu, Aug 3, 1995	21.38	21.50	21.38	21.50
807	NYSE	UVV	Wed, Aug 2, 1995	21.50	21.63	21.38	21.38
806	NYSE	UVV	Tue, Aug 1, 1995	21.38	21.50	21.38	21.38
805	NYSE	UVV	Mon, Jul 31, 1995	21.50	21.50	21.38	21.50
804	NYSE	UVV	Fri, Jul 28, 1995	21.75	21.75	21.25	21.38
803	NYSE	UVV	Thu, Jul 27, 1995	21.25	21.75	21.25	21.75
802	NYSE	UVV	Wed, Jul 26, 1995	21.50	21.50	21.25	21.38
801	NYSE	UVV	Tue, Jul 25, 1995	21.75	21.75	21.38	21.63
800	NYSE	UVV	Mon, Jul 24, 1995	21.88	22.13	21.88	22.00
799	NYSE	UVV	Fri, Jul 21, 1995	22.00	22.13	21.88	22.00
798	NYSE	UVV	Thu, Jul 20, 1995	22.25	22.25	22.00	22.13
797	NYSE	UVV	Wed, Jul 19, 1995	22.13	22.25	22.13	22.13
796	NYSE	UVV	Tue, Jul 18, 1995	22.25	22.25	22.13	22.25
795	NYSE	UVV	Mon, Jul 17, 1995	22.50	22.50	22.25	22.25
794	NYSE	UVV	Fri, Jul 14, 1995	22.50	22.75	22.38	22.75
793	NYSE	UVV	Thu, Jul 13, 1995	22.75	22.75	22.63	22.63
792	NYSE	UVV	Wed, Jul 12, 1995	22.38	22.75	22.38	22.75
791	NYSE	UVV	Tue, Jul 11, 1995	22.25	22.38	22.00	22.25
790	NYSE	UVV	Mon, Jul 10, 1995	22.25	22.38	22.25	22.25
789	NYSE	UVV	Fri, Jul 7, 1995	22.38	22.38	22.25	22.38
788	NYSE	UVV	Thu, Jul 6, 1995	22.25	22.50	22.25	22.50
787	NYSE	UVV	Wed, Jul 5, 1995	21.50	22.25	21.50	22.00
786	NYSE	UVV	Mon, Jul 3, 1995	21.13	21.63	21.13	21.63
785	NYSE	UVV	Fri, Jun 30, 1995	21.25	21.50	21.00	21.00
784	NYSE	UVV	Thu, Jun 29, 1995	21.50	21.75	21.25	21.25
783	NYSE	UVV	Wed, Jun 28, 1995	21.88	22.00	21.63	21.75
782	NYSE	UVV	Tue, Jun 27, 1995	21.88	22.63	21.75	22.00
781	NYSE	UVV	Mon, Jun 26, 1995	22.75	23.00	22.00	22.25
780	NYSE	UVV	Fri, Jun 23, 1995	23.25	23.25	23.00	23.00
779	NYSE	UVV	Thu, Jun 22, 1995	23.13	23.25	23.00	23.13
778	NYSE	UVV	Wed, Jun 21, 1995	23.13	23.38	23.00	23.13
777	NYSE	UVV	Tue, Jun 20, 1995	22.63	23.25	22.63	23.13
776	NYSE	UVV	Mon, Jun 19, 1995	22.88	22.88	22.63	22.75
775	NYSE	UVV	Fri, Jun 16, 1995	23.25	23.25	23.00	23.13
774	NYSE	UVV	Thu, Jun 15, 1995	23.13	23.25	23.00	23.25
773	NYSE	UVV	Wed, Jun 14, 1995	23.38	23.38	23.00	23.00
772	NYSE	UVV	Tue, Jun 13, 1995	23.25	23.38	23.00	23.19
771	NYSE	UVV	Mon, Jun 12, 1995	23.00	23.50	23.00	23.50
770	NYSE	UVV	Fri, Jun 9, 1995	23.13	23.38	22.88	23.13
769	NYSE	UVV	Thu, Jun 8, 1995	23.25	23.25	23.13	23.13
768	NYSE	UVV	Wed, Jun 7, 1995	23.25	23.50	23.13	23.38
767	NYSE	UVV	Tue, Jun 6, 1995	23.50	23.50	23.13	23.25
766	NYSE	UVV	Mon, Jun 5, 1995	23.38	23.50	23.13	23.38
765	NYSE	UVV	Fri, Jun 2, 1995	23.25	23.63	23.25	23.50
764	NYSE	UVV	Thu, Jun 1, 1995	23.13	23.50	23.13	23.38
763	NYSE	UVV	Wed, May 31, 1995	23.25	23.25	23.00	23.25
762	NYSE	UVV	Tue, May 30, 1995	23.88	23.88	23.13	23.38
761	NYSE	UVV	Fri, May 26, 1995	23.75	23.88	23.75	23.75
760	NYSE	UVV	Thu, May 25, 1995	23.25	23.75	23.13	23.75
759	NYSE	UVV	Wed, May 24, 1995	23.25	23.63	23.25	23.25
758	NYSE	UVV	Tue, May 23, 1995	23.00	23.38	22.88	23.38
757	NYSE	UVV	Mon, May 22, 1995	22.88	23.25	22.88	23.00
756	NYSE	UVV	Fri, May 19, 1995	23.38	23.38	22.88	23.00
755	NYSE	UVV	Thu, May 18, 1995	23.63	23.63	23.13	23.25
754	NYSE	UVV	Wed, May 17, 1995	24.00	24.00	23.63	23.75
753	NYSE	UVV	Tue, May 16, 1995	23.25	24.00	23.13	23.88
752	NYSE	UVV	Mon, May 15, 1995	22.88	23.38	22.88	23.38
751	NYSE	UVV	Fri, May 12, 1995	23.00	23.00	22.63	22.63
750	NYSE	UVV	Thu, May 11, 1995	22.88	23.00	22.75	23.00
749	NYSE	UVV	Wed, May 10, 1995	22.50	22.75	22.38	22.75
748	NYSE	UVV	Tue, May 9, 1995	22.88	22.88	22.63	22.63
747	NYSE	UVV	Mon, May 8, 1995	22.13	22.88	22.13	22.88
746	NYSE	UVV	Fri, May 5, 1995	22.50	22.63	22.25	22.25
745	NYSE	UVV	Thu, May 4, 1995	23.00	23.00	22.75	22.75
744	NYSE	UVV	Wed, May 3, 1995	22.38	23.00	22.38	23.00
743	NYSE	UVV	Tue, May 2, 1995	22.50	22.75	22.38	22.63
742	NYSE	UVV	Mon, May 1, 1995	22.75	22.75	22.50	22.63
741	NYSE	UVV	Fri, Apr 28, 1995	22.50	22.88	22.25	22.88
740	NYSE	UVV	Thu, Apr 27, 1995	22.38	22.75	22.25	22.63
739	NYSE	UVV	Wed, Apr 26, 1995	22.13	22.63	22.00	22.63
738	NYSE	UVV	Tue, Apr 25, 1995	22.13	22.50	22.00	22.38
737	NYSE	UVV	Mon, Apr 24, 1995	21.75	22.25	21.63	22.25
736	NYSE	UVV	Fri, Apr 21, 1995	21.75	21.88	21.75	21.88
735	NYSE	UVV	Thu, Apr 20, 1995	21.50	21.88	21.50	21.88
734	NYSE	UVV	Wed, Apr 19, 1995	21.38	21.38	21.38	21.38
733	NYSE	UVV	Tue, Apr 18, 1995	21.50	21.63	21.50	21.50
732	NYSE	UVV	Mon, Apr 17, 1995	21.50	21.63	21.38	21.50
731	NYSE	UVV	Thu, Apr 13, 1995	21.50	21.63	21.50	21.50
730	NYSE	UVV	Wed, Apr 12, 1995	21.38	21.50	21.38	21.50
729	NYSE	UVV	Tue, Apr 11, 1995	21.38	21.50	21.25	21.38
728	NYSE	UVV	Mon, Apr 10, 1995	21.00	21.25	21.00	21.25
727	NYSE	UVV	Fri, Apr 7, 1995	21.25	21.25	21.13	21.13
726	NYSE	UVV	Thu, Apr 6, 1995	21.00	21.25	21.00	21.13
725	NYSE	UVV	Wed, Apr 5, 1995	20.88	21.00	20.88	21.00
724	NYSE	UVV	Tue, Apr 4, 1995	20.88	20.88	20.75	20.88
723	NYSE	UVV	Mon, Apr 3, 1995	20.88	21.25	20.88	21.13
722	NYSE	UVV	Fri, Mar 31, 1995	20.88	21.00	20.88	20.88
721	NYSE	UVV	Thu, Mar 30, 1995	20.25	21.13	20.25	21.00
720	NYSE	UVV	Wed, Mar 29, 1995	20.00	20.38	20.00	20.25
719	NYSE	UVV	Tue, Mar 28, 1995	19.63	20.00	19.63	19.75
718	NYSE	UVV	Mon, Mar 27, 1995	19.75	19.88	19.63	19.75
717	NYSE	UVV	Fri, Mar 24, 1995	20.00	20.06	19.75	19.75
716	NYSE	UVV	Thu, Mar 23, 1995	19.63	20.00	19.63	20.00
715	NYSE	UVV	Wed, Mar 22, 1995	20.00	20.00	19.63	19.63
714	NYSE	UVV	Tue, Mar 21, 1995	20.13	20.25	19.75	19.75
713	NYSE	UVV	Mon, Mar 20, 1995	19.75	20.25	19.75	20.13
712	NYSE	UVV	Fri, Mar 17, 1995	19.75	19.88	19.63	19.75
711	NYSE	UVV	Thu, Mar 16, 1995	19.75	19.88	19.63	19.63
710	NYSE	UVV	Wed, Mar 15, 1995	19.50	19.63	19.50	19.50
709	NYSE	UVV	Tue, Mar 14, 1995	19.75	19.75	19.50	19.50
708	NYSE	UVV	Mon, Mar 13, 1995	19.50	19.75	19.50	19.50
707	NYSE	UVV	Fri, Mar 10, 1995	19.50	19.63	19.50	19.50
706	NYSE	UVV	Thu, Mar 9, 1995	19.63	19.63	19.50	19.50
705	NYSE	UVV	Wed, Mar 8, 1995	19.50	19.63	19.50	19.63
704	NYSE	UVV	Tue, Mar 7, 1995	19.50	19.75	19.50	19.50
703	NYSE	UVV	Mon, Mar 6, 1995	19.50	19.63	19.50	19.63
702	NYSE	UVV	Fri, Mar 3, 1995	19.75	19.75	19.50	19.50
701	NYSE	UVV	Thu, Mar 2, 1995	19.63	19.75	19.63	19.75
700	NYSE	UVV	Wed, Mar 1, 1995	19.75	19.88	19.69	19.75
699	NYSE	UVV	Tue, Feb 28, 1995	19.75	20.00	19.75	19.88
698	NYSE	UVV	Mon, Feb 27, 1995	19.63	19.88	19.63	19.75
697	NYSE	UVV	Fri, Feb 24, 1995	19.63	19.88	19.63	19.63
696	NYSE	UVV	Thu, Feb 23, 1995	19.63	20.00	19.63	19.75
695	NYSE	UVV	Wed, Feb 22, 1995	19.63	19.75	19.50	19.75
694	NYSE	UVV	Tue, Feb 21, 1995	19.88	19.88	19.63	19.75
693	NYSE	UVV	Fri, Feb 17, 1995	19.63	19.75	19.63	19.63
692	NYSE	UVV	Thu, Feb 16, 1995	19.88	19.88	19.75	19.88
691	NYSE	UVV	Wed, Feb 15, 1995	19.88	19.88	19.63	19.88
690	NYSE	UVV	Tue, Feb 14, 1995	19.75	19.88	19.75	19.88
689	NYSE	UVV	Mon, Feb 13, 1995	19.88	19.88	19.75	19.75
688	NYSE	UVV	Fri, Feb 10, 1995	20.00	20.00	19.75	19.88
687	NYSE	UVV	Thu, Feb 9, 1995	19.88	20.00	19.88	19.88
686	NYSE	UVV	Wed, Feb 8, 1995	20.13	20.13	20.00	20.00
685	NYSE	UVV	Tue, Feb 7, 1995	20.25	20.25	19.88	20.00
684	NYSE	UVV	Mon, Feb 6, 1995	19.88	20.75	19.88	20.13
683	NYSE	UVV	Fri, Feb 3, 1995	20.00	20.25	19.75	19.88
682	NYSE	UVV	Thu, Feb 2, 1995	20.00	20.25	19.88	20.13
681	NYSE	UVV	Wed, Feb 1, 1995	20.13	20.25	19.75	20.00
680	NYSE	UVV	Tue, Jan 31, 1995	19.38	19.75	19.38	19.75
679	NYSE	UVV	Mon, Jan 30, 1995	19.38	19.50	19.25	19.38
678	NYSE	UVV	Fri, Jan 27, 1995	19.25	19.50	19.13	19.38
677	NYSE	UVV	Thu, Jan 26, 1995	19.63	19.88	19.38	19.38
676	NYSE	UVV	Wed, Jan 25, 1995	19.75	19.75	19.38	19.38
675	NYSE	UVV	Tue, Jan 24, 1995	20.00	20.13	19.63	19.75
674	NYSE	UVV	Mon, Jan 23, 1995	19.00	19.50	19.00	19.50
673	NYSE	UVV	Fri, Jan 20, 1995	19.13	19.13	18.88	19.13
672	NYSE	UVV	Thu, Jan 19, 1995	19.75	19.75	19.00	19.13
671	NYSE	UVV	Wed, Jan 18, 1995	20.25	20.25	19.63	19.63
670	NYSE	UVV	Tue, Jan 17, 1995	20.50	20.63	20.25	20.25
669	NYSE	UVV	Mon, Jan 16, 1995	20.63	21.13	20.63	21.00
668	NYSE	UVV	Fri, Jan 13, 1995	20.50	20.88	20.50	20.75
667	NYSE	UVV	Thu, Jan 12, 1995	20.25	20.75	20.25	20.50
666	NYSE	UVV	Wed, Jan 11, 1995	20.63	20.63	20.13	20.38
665	NYSE	UVV	Tue, Jan 10, 1995	21.63	22.25	20.88	20.88
664	NYSE	UVV	Mon, Jan 9, 1995	21.25	21.50	21.25	21.50
663	NYSE	UVV	Fri, Jan 6, 1995	20.75	21.25	20.75	21.25
662	NYSE	UVV	Thu, Jan 5, 1995	20.13	20.63	20.13	20.63
661	NYSE	UVV	Wed, Jan 4, 1995	20.00	20.13	19.88	20.13
660	NYSE	UVV	Tue, Jan 3, 1995	19.63	20.00	19.38	20.00
659	NYSE	UVV	Fri, Dec 30, 1994	19.88	20.00	19.88	19.88
658	NYSE	UVV	Thu, Dec 29, 1994	20.13	20.13	19.88	20.00
657	NYSE	UVV	Wed, Dec 28, 1994	20.13	20.13	20.00	20.13
656	NYSE	UVV	Tue, Dec 27, 1994	19.75	20.13	19.75	19.88
655	NYSE	UVV	Fri, Dec 23, 1994	19.88	20.00	19.88	19.88
654	NYSE	UVV	Thu, Dec 22, 1994	20.13	20.13	19.88	20.00
653	NYSE	UVV	Wed, Dec 21, 1994	20.38	20.38	19.88	20.13
652	NYSE	UVV	Tue, Dec 20, 1994	20.38	20.38	20.25	20.38
651	NYSE	UVV	Mon, Dec 19, 1994	20.25	20.38	20.25	20.38
650	NYSE	UVV	Fri, Dec 16, 1994	20.50	20.50	20.13	20.25
649	NYSE	UVV	Thu, Dec 15, 1994	20.50	20.50	20.38	20.50
648	NYSE	UVV	Wed, Dec 14, 1994	20.63	20.63	20.38	20.38
647	NYSE	UVV	Tue, Dec 13, 1994	20.50	20.63	20.38	20.63
646	NYSE	UVV	Mon, Dec 12, 1994	21.25	21.38	20.63	20.75
645	NYSE	UVV	Fri, Dec 9, 1994	21.25	21.38	21.25	21.25
644	NYSE	UVV	Thu, Dec 8, 1994	22.00	22.06	21.25	21.25
643	NYSE	UVV	Wed, Dec 7, 1994	21.75	22.13	21.75	22.13
642	NYSE	UVV	Tue, Dec 6, 1994	21.88	21.88	21.50	21.88
641	NYSE	UVV	Mon, Dec 5, 1994	22.00	22.00	21.88	21.88
640	NYSE	UVV	Fri, Dec 2, 1994	21.50	22.13	21.50	22.13
639	NYSE	UVV	Thu, Dec 1, 1994	21.25	21.63	21.25	21.50
638	NYSE	UVV	Wed, Nov 30, 1994	21.50	21.75	21.38	21.50
637	NYSE	UVV	Tue, Nov 29, 1994	21.63	21.63	21.25	21.50
636	NYSE	UVV	Mon, Nov 28, 1994	21.75	21.88	21.50	21.75
635	NYSE	UVV	Fri, Nov 25, 1994	22.00	22.00	21.75	21.75
634	NYSE	UVV	Wed, Nov 23, 1994	22.25	22.25	21.88	21.88
633	NYSE	UVV	Tue, Nov 22, 1994	22.75	22.88	22.38	22.38
632	NYSE	UVV	Mon, Nov 21, 1994	22.75	22.88	22.75	22.88
631	NYSE	UVV	Fri, Nov 18, 1994	22.75	22.88	22.75	22.75
630	NYSE	UVV	Thu, Nov 17, 1994	22.75	23.00	22.75	22.88
629	NYSE	UVV	Wed, Nov 16, 1994	22.63	22.75	22.63	22.75
628	NYSE	UVV	Tue, Nov 15, 1994	22.25	22.63	22.25	22.63
627	NYSE	UVV	Mon, Nov 14, 1994	21.63	22.38	21.63	22.25
626	NYSE	UVV	Fri, Nov 11, 1994	21.50	21.63	21.38	21.63
625	NYSE	UVV	Thu, Nov 10, 1994	21.88	21.88	21.50	21.50
624	NYSE	UVV	Wed, Nov 9, 1994	22.13	22.13	21.88	21.88
623	NYSE	UVV	Tue, Nov 8, 1994	22.25	22.38	22.00	22.38
622	NYSE	UVV	Mon, Nov 7, 1994	22.13	22.13	22.00	22.00
621	NYSE	UVV	Fri, Nov 4, 1994	22.00	22.13	22.00	22.13
620	NYSE	UVV	Thu, Nov 3, 1994	22.38	22.50	22.00	22.00
619	NYSE	UVV	Wed, Nov 2, 1994	22.38	22.50	22.38	22.38
618	NYSE	UVV	Tue, Nov 1, 1994	22.50	22.63	22.38	22.38
617	NYSE	UVV	Mon, Oct 31, 1994	21.88	22.50	21.88	22.50
616	NYSE	UVV	Fri, Oct 28, 1994	21.13	22.00	21.13	22.00
615	NYSE	UVV	Thu, Oct 27, 1994	21.25	21.25	21.00	21.25
614	NYSE	UVV	Wed, Oct 26, 1994	21.38	21.38	21.00	21.25
613	NYSE	UVV	Tue, Oct 25, 1994	21.25	21.75	21.00	21.50
612	NYSE	UVV	Mon, Oct 24, 1994	21.63	21.88	21.50	21.50
611	NYSE	UVV	Fri, Oct 21, 1994	21.63	21.75	21.38	21.50
610	NYSE	UVV	Thu, Oct 20, 1994	22.00	22.00	21.75	21.88
609	NYSE	UVV	Wed, Oct 19, 1994	22.13	22.50	22.13	22.25
608	NYSE	UVV	Tue, Oct 18, 1994	21.75	22.13	21.75	22.00
607	NYSE	UVV	Mon, Oct 17, 1994	22.50	22.50	22.25	22.38
606	NYSE	UVV	Fri, Oct 14, 1994	22.63	22.63	22.50	22.63
605	NYSE	UVV	Thu, Oct 13, 1994	22.63	22.63	22.38	22.63
604	NYSE	UVV	Wed, Oct 12, 1994	22.75	22.75	22.38	22.38
603	NYSE	UVV	Tue, Oct 11, 1994	22.75	22.75	22.63	22.63
602	NYSE	UVV	Mon, Oct 10, 1994	22.63	22.63	22.63	22.63
601	NYSE	UVV	Fri, Oct 7, 1994	22.63	22.88	22.63	22.63
600	NYSE	UVV	Thu, Oct 6, 1994	23.00	23.00	22.38	22.63
599	NYSE	UVV	Wed, Oct 5, 1994	22.75	23.25	22.50	23.25
598	NYSE	UVV	Tue, Oct 4, 1994	23.75	23.75	22.75	22.75
597	NYSE	UVV	Mon, Oct 3, 1994	24.25	24.25	23.75	23.88
596	NYSE	UVV	Fri, Sep 30, 1994	24.63	24.63	24.38	24.50
595	NYSE	UVV	Thu, Sep 29, 1994	24.13	24.75	23.75	24.75
594	NYSE	UVV	Wed, Sep 28, 1994	24.25	24.63	24.25	24.38
593	NYSE	UVV	Tue, Sep 27, 1994	24.00	24.38	24.00	24.25
592	NYSE	UVV	Mon, Sep 26, 1994	23.25	24.00	23.25	23.88
591	NYSE	UVV	Fri, Sep 23, 1994	22.63	23.75	22.50	23.25
590	NYSE	UVV	Thu, Sep 22, 1994	22.00	22.56	22.00	22.38
589	NYSE	UVV	Wed, Sep 21, 1994	21.63	22.13	21.63	22.00
588	NYSE	UVV	Tue, Sep 20, 1994	21.13	21.75	21.13	21.75
587	NYSE	UVV	Mon, Sep 19, 1994	21.13	21.25	21.00	21.13
586	NYSE	UVV	Fri, Sep 16, 1994	21.00	21.25	20.75	21.13
585	NYSE	UVV	Thu, Sep 15, 1994	20.25	21.00	20.25	21.00
584	NYSE	UVV	Wed, Sep 14, 1994	20.38	20.50	20.38	20.38
583	NYSE	UVV	Tue, Sep 13, 1994	20.63	20.63	20.38	20.50
582	NYSE	UVV	Mon, Sep 12, 1994	20.00	20.75	20.00	20.75
581	NYSE	UVV	Fri, Sep 9, 1994	19.75	20.00	19.00	20.00
580	NYSE	UVV	Thu, Sep 8, 1994	20.38	20.38	20.00	20.00
579	NYSE	UVV	Wed, Sep 7, 1994	20.00	20.38	20.00	20.25
578	NYSE	UVV	Tue, Sep 6, 1994	20.38	20.38	20.00	20.00
577	NYSE	UVV	Fri, Sep 2, 1994	21.00	21.00	20.38	20.38
576	NYSE	UVV	Thu, Sep 1, 1994	21.63	21.63	20.88	20.88
575	NYSE	UVV	Wed, Aug 31, 1994	20.88	21.50	20.75	21.50
574	NYSE	UVV	Tue, Aug 30, 1994	20.88	21.00	20.63	20.75
573	NYSE	UVV	Mon, Aug 29, 1994	20.75	20.88	20.75	20.75
572	NYSE	UVV	Fri, Aug 26, 1994	21.00	21.00	20.75	20.75
571	NYSE	UVV	Thu, Aug 25, 1994	20.50	21.00	20.50	21.00
570	NYSE	UVV	Wed, Aug 24, 1994	20.88	20.88	20.50	20.75
569	NYSE	UVV	Tue, Aug 23, 1994	20.88	20.88	20.50	20.88
568	NYSE	UVV	Mon, Aug 22, 1994	21.00	21.00	20.75	20.75
567	NYSE	UVV	Fri, Aug 19, 1994	20.63	21.00	20.63	20.88
566	NYSE	UVV	Thu, Aug 18, 1994	20.88	21.00	20.63	20.75
565	NYSE	UVV	Wed, Aug 17, 1994	21.00	21.00	20.75	20.75
564	NYSE	UVV	Tue, Aug 16, 1994	21.38	21.38	21.13	21.13
563	NYSE	UVV	Mon, Aug 15, 1994	21.75	21.75	21.38	21.50
562	NYSE	UVV	Fri, Aug 12, 1994	21.63	21.88	21.38	21.88
561	NYSE	UVV	Thu, Aug 11, 1994	21.00	21.38	21.00	21.38
560	NYSE	UVV	Wed, Aug 10, 1994	21.00	21.25	20.88	21.00
559	NYSE	UVV	Tue, Aug 9, 1994	20.63	21.00	20.63	21.00
558	NYSE	UVV	Mon, Aug 8, 1994	20.50	20.88	20.25	20.75
557	NYSE	UVV	Fri, Aug 5, 1994	20.25	20.63	20.00	20.63
556	NYSE	UVV	Thu, Aug 4, 1994	20.13	20.25	19.88	20.25
555	NYSE	UVV	Wed, Aug 3, 1994	20.00	20.25	19.88	20.00
554	NYSE	UVV	Tue, Aug 2, 1994	20.13	20.13	20.13	20.13
553	NYSE	UVV	Mon, Aug 1, 1994	20.25	20.38	20.00	20.13
552	NYSE	UVV	Fri, Jul 29, 1994	20.13	20.50	20.13	20.38
551	NYSE	UVV	Thu, Jul 28, 1994	20.00	20.25	20.00	20.00
550	NYSE	UVV	Wed, Jul 27, 1994	20.38	20.38	20.25	20.25
549	NYSE	UVV	Tue, Jul 26, 1994	20.25	20.50	20.25	20.50
548	NYSE	UVV	Mon, Jul 25, 1994	20.38	20.38	20.13	20.25
547	NYSE	UVV	Fri, Jul 22, 1994	19.88	20.50	19.88	20.50
546	NYSE	UVV	Thu, Jul 21, 1994	20.00	20.13	20.00	20.13
545	NYSE	UVV	Wed, Jul 20, 1994	20.00	20.00	19.88	20.00
544	NYSE	UVV	Tue, Jul 19, 1994	20.25	20.25	19.88	20.00
543	NYSE	UVV	Mon, Jul 18, 1994	20.25	20.25	20.13	20.25
542	NYSE	UVV	Fri, Jul 15, 1994	19.75	21.25	19.75	20.38
541	NYSE	UVV	Thu, Jul 14, 1994	19.13	20.00	19.00	20.00
540	NYSE	UVV	Wed, Jul 13, 1994	19.00	19.25	19.00	19.00
539	NYSE	UVV	Tue, Jul 12, 1994	19.25	19.25	18.88	19.13
538	NYSE	UVV	Mon, Jul 11, 1994	19.13	19.38	19.00	19.38
537	NYSE	UVV	Fri, Jul 8, 1994	19.00	19.63	19.00	19.25
536	NYSE	UVV	Thu, Jul 7, 1994	19.00	19.25	19.00	19.25
535	NYSE	UVV	Wed, Jul 6, 1994	18.75	19.00	18.75	19.00
534	NYSE	UVV	Tue, Jul 5, 1994	19.00	19.00	18.63	18.75
533	NYSE	UVV	Fri, Jul 1, 1994	19.50	19.50	19.00	19.00
532	NYSE	UVV	Thu, Jun 30, 1994	19.13	19.50	18.88	19.50
531	NYSE	UVV	Wed, Jun 29, 1994	19.13	19.63	18.88	19.25
530	NYSE	UVV	Tue, Jun 28, 1994	18.63	19.25	18.63	19.25
529	NYSE	UVV	Mon, Jun 27, 1994	18.88	19.00	18.75	18.88
528	NYSE	UVV	Fri, Jun 24, 1994	19.13	19.13	18.88	18.88
527	NYSE	UVV	Thu, Jun 23, 1994	19.00	19.50	19.00	19.13
526	NYSE	UVV	Wed, Jun 22, 1994	19.00	19.13	18.88	19.00
525	NYSE	UVV	Tue, Jun 21, 1994	18.88	19.00	18.75	18.88
524	NYSE	UVV	Mon, Jun 20, 1994	18.88	19.00	18.88	18.88
523	NYSE	UVV	Fri, Jun 17, 1994	19.25	19.25	19.00	19.00
522	NYSE	UVV	Thu, Jun 16, 1994	19.00	19.13	19.00	19.13
521	NYSE	UVV	Wed, Jun 15, 1994	18.63	19.13	18.63	19.13
520	NYSE	UVV	Tue, Jun 14, 1994	18.13	18.88	18.13	18.63
519	NYSE	UVV	Mon, Jun 13, 1994	18.13	18.25	18.13	18.13
518	NYSE	UVV	Fri, Jun 10, 1994	18.38	18.38	18.13	18.25
517	NYSE	UVV	Thu, Jun 9, 1994	18.25	18.38	17.88	18.25
516	NYSE	UVV	Wed, Jun 8, 1994	18.13	18.13	17.75	18.00
515	NYSE	UVV	Tue, Jun 7, 1994	18.38	18.50	18.38	18.38
514	NYSE	UVV	Mon, Jun 6, 1994	18.13	18.50	18.13	18.25
513	NYSE	UVV	Fri, Jun 3, 1994	18.00	18.25	18.00	18.25
512	NYSE	UVV	Thu, Jun 2, 1994	17.88	18.25	17.88	18.25
511	NYSE	UVV	Wed, Jun 1, 1994	17.88	18.00	17.75	17.88
510	NYSE	UVV	Tue, May 31, 1994	17.88	18.13	17.75	17.75
509	NYSE	UVV	Fri, May 27, 1994	18.00	18.13	18.00	18.13
508	NYSE	UVV	Thu, May 26, 1994	17.75	18.13	17.75	18.13
507	NYSE	UVV	Wed, May 25, 1994	18.13	18.13	17.50	17.88
506	NYSE	UVV	Tue, May 24, 1994	18.25	18.25	17.94	18.00
505	NYSE	UVV	Mon, May 23, 1994	18.13	18.50	17.75	18.50
504	NYSE	UVV	Fri, May 20, 1994	18.50	18.50	18.13	18.13
503	NYSE	UVV	Thu, May 19, 1994	18.63	18.63	18.38	18.38
502	NYSE	UVV	Wed, May 18, 1994	18.38	18.50	18.13	18.50
501	NYSE	UVV	Tue, May 17, 1994	18.75	18.88	18.50	18.50
500	NYSE	UVV	Mon, May 16, 1994	19.00	19.13	18.63	18.63
499	NYSE	UVV	Fri, May 13, 1994	18.88	19.25	18.75	19.25
498	NYSE	UVV	Thu, May 12, 1994	18.75	18.88	18.75	18.88
497	NYSE	UVV	Wed, May 11, 1994	18.63	18.75	18.63	18.75
496	NYSE	UVV	Tue, May 10, 1994	18.50	19.00	18.50	18.75
495	NYSE	UVV	Mon, May 9, 1994	18.63	18.88	18.25	18.63
494	NYSE	UVV	Fri, May 6, 1994	18.63	18.75	18.63	18.75
493	NYSE	UVV	Thu, May 5, 1994	18.25	18.88	18.25	18.75
492	NYSE	UVV	Wed, May 4, 1994	18.25	18.38	18.25	18.25
491	NYSE	UVV	Tue, May 3, 1994	18.25	18.38	18.25	18.25
490	NYSE	UVV	Mon, May 2, 1994	18.13	18.38	18.13	18.25
489	NYSE	UVV	Fri, Apr 29, 1994	18.13	18.50	18.13	18.38
488	NYSE	UVV	Thu, Apr 28, 1994	18.13	18.25	18.00	18.13
487	NYSE	UVV	Tue, Apr 26, 1994	18.00	18.38	18.00	18.38
486	NYSE	UVV	Mon, Apr 25, 1994	18.00	18.13	17.88	18.13
485	NYSE	UVV	Fri, Apr 22, 1994	17.75	18.00	17.75	17.75
484	NYSE	UVV	Thu, Apr 21, 1994	18.13	18.13	17.88	17.88
483	NYSE	UVV	Wed, Apr 20, 1994	18.00	18.00	17.75	17.88
482	NYSE	UVV	Tue, Apr 19, 1994	17.88	18.00	17.75	17.75
481	NYSE	UVV	Mon, Apr 18, 1994	18.13	18.13	17.88	18.13
480	NYSE	UVV	Fri, Apr 15, 1994	18.00	18.00	17.75	17.88
479	NYSE	UVV	Thu, Apr 14, 1994	18.13	18.13	17.75	17.75
478	NYSE	UVV	Wed, Apr 13, 1994	18.25	18.25	18.00	18.00
477	NYSE	UVV	Tue, Apr 12, 1994	18.25	18.38	18.00	18.25
476	NYSE	UVV	Mon, Apr 11, 1994	18.88	18.88	18.25	18.25
475	NYSE	UVV	Fri, Apr 8, 1994	18.88	18.88	18.50	18.63
474	NYSE	UVV	Thu, Apr 7, 1994	18.38	18.88	18.13	18.88
473	NYSE	UVV	Wed, Apr 6, 1994	18.25	18.25	18.00	18.13
472	NYSE	UVV	Tue, Apr 5, 1994	18.50	18.50	18.13	18.13
471	NYSE	UVV	Mon, Apr 4, 1994	18.50	18.50	18.00	18.50
470	NYSE	UVV	Thu, Mar 31, 1994	19.38	19.38	18.50	18.75
469	NYSE	UVV	Wed, Mar 30, 1994	19.63	19.63	19.13	19.13
468	NYSE	UVV	Tue, Mar 29, 1994	19.63	19.75	19.25	19.50
467	NYSE	UVV	Mon, Mar 28, 1994	19.63	19.75	19.50	19.75
466	NYSE	UVV	Fri, Mar 25, 1994	19.63	19.75	19.50	19.75
465	NYSE	UVV	Thu, Mar 24, 1994	19.75	19.75	19.63	19.75
464	NYSE	UVV	Wed, Mar 23, 1994	19.63	20.00	19.63	19.75
463	NYSE	UVV	Tue, Mar 22, 1994	19.75	19.88	19.63	19.63
462	NYSE	UVV	Mon, Mar 21, 1994	20.00	20.25	19.75	19.88
461	NYSE	UVV	Fri, Mar 18, 1994	20.25	20.25	19.63	19.88
460	NYSE	UVV	Thu, Mar 17, 1994	19.50	19.75	19.50	19.63
459	NYSE	UVV	Wed, Mar 16, 1994	19.00	19.38	19.00	19.38
458	NYSE	UVV	Tue, Mar 15, 1994	19.13	19.25	18.88	19.00
457	NYSE	UVV	Mon, Mar 14, 1994	19.25	19.50	19.00	19.00
456	NYSE	UVV	Fri, Mar 11, 1994	19.50	19.50	18.50	19.25
455	NYSE	UVV	Thu, Mar 10, 1994	19.75	19.75	19.50	19.50
454	NYSE	UVV	Wed, Mar 9, 1994	20.00	20.13	19.88	19.88
453	NYSE	UVV	Tue, Mar 8, 1994	19.88	19.88	19.50	19.63
452	NYSE	UVV	Mon, Mar 7, 1994	19.13	19.63	19.00	19.63
451	NYSE	UVV	Fri, Mar 4, 1994	19.25	19.50	18.88	18.88
450	NYSE	UVV	Thu, Mar 3, 1994	19.63	19.63	19.00	19.00
449	NYSE	UVV	Wed, Mar 2, 1994	19.88	19.88	19.38	19.38
448	NYSE	UVV	Tue, Mar 1, 1994	19.63	19.88	19.63	19.88
447	NYSE	UVV	Mon, Feb 28, 1994	20.00	20.00	18.50	19.50
446	NYSE	UVV	Fri, Feb 25, 1994	20.88	21.13	20.13	20.13
445	NYSE	UVV	Thu, Feb 24, 1994	21.00	21.25	20.75	20.88
444	NYSE	UVV	Wed, Feb 23, 1994	21.50	21.50	21.00	21.25
443	NYSE	UVV	Tue, Feb 22, 1994	21.38	21.38	21.13	21.25
442	NYSE	UVV	Fri, Feb 18, 1994	21.50	21.63	21.00	21.13
441	NYSE	UVV	Thu, Feb 17, 1994	21.88	21.88	21.38	21.50
440	NYSE	UVV	Wed, Feb 16, 1994	21.50	21.88	21.38	21.63
439	NYSE	UVV	Tue, Feb 15, 1994	21.38	21.75	21.38	21.75
438	NYSE	UVV	Mon, Feb 14, 1994	21.50	21.63	21.38	21.38
437	NYSE	UVV	Fri, Feb 11, 1994	21.75	22.00	21.38	21.63
436	NYSE	UVV	Thu, Feb 10, 1994	21.88	22.00	21.63	21.63
435	NYSE	UVV	Wed, Feb 9, 1994	22.38	22.38	21.88	22.00
434	NYSE	UVV	Tue, Feb 8, 1994	22.38	22.38	22.13	22.13
433	NYSE	UVV	Mon, Feb 7, 1994	22.00	22.75	21.88	22.38
432	NYSE	UVV	Fri, Feb 4, 1994	22.00	22.25	21.50	22.00
431	NYSE	UVV	Thu, Feb 3, 1994	25.38	25.38	25.13	25.13
430	NYSE	UVV	Wed, Feb 2, 1994	25.38	25.38	25.25	25.25
429	NYSE	UVV	Tue, Feb 1, 1994	25.38	25.38	25.13	25.13
428	NYSE	UVV	Mon, Jan 31, 1994	25.50	25.75	25.25	25.38
427	NYSE	UVV	Fri, Jan 28, 1994	25.50	25.50	25.25	25.25
426	NYSE	UVV	Thu, Jan 27, 1994	25.38	25.50	25.25	25.50
425	NYSE	UVV	Wed, Jan 26, 1994	25.50	25.63	25.38	25.63
424	NYSE	UVV	Tue, Jan 25, 1994	25.50	25.63	25.38	25.50
423	NYSE	UVV	Mon, Jan 24, 1994	25.63	25.75	25.50	25.63
422	NYSE	UVV	Fri, Jan 21, 1994	25.75	25.75	25.50	25.50
421	NYSE	UVV	Thu, Jan 20, 1994	25.88	25.88	25.75	25.88
420	NYSE	UVV	Wed, Jan 19, 1994	26.13	26.13	25.75	25.88
419	NYSE	UVV	Tue, Jan 18, 1994	26.00	26.00	25.88	26.00
418	NYSE	UVV	Mon, Jan 17, 1994	26.00	26.13	26.00	26.00
417	NYSE	UVV	Fri, Jan 14, 1994	26.00	26.13	26.00	26.00
416	NYSE	UVV	Thu, Jan 13, 1994	26.13	26.25	26.00	26.13
415	NYSE	UVV	Wed, Jan 12, 1994	26.13	26.25	26.00	26.13
414	NYSE	UVV	Tue, Jan 11, 1994	25.88	26.13	25.88	26.00
413	NYSE	UVV	Mon, Jan 10, 1994	25.50	26.00	25.50	25.63
412	NYSE	UVV	Fri, Jan 7, 1994	25.50	25.75	25.50	25.63
411	NYSE	UVV	Thu, Jan 6, 1994	25.63	25.63	25.50	25.63
410	NYSE	UVV	Wed, Jan 5, 1994	25.63	25.75	25.63	25.63
409	NYSE	UVV	Tue, Jan 4, 1994	25.25	25.75	25.25	25.50
408	NYSE	UVV	Mon, Jan 3, 1994	25.63	26.00	25.63	25.75
407	NYSE	UVV	Fri, Dec 31, 1993	25.75	25.88	25.63	25.63
406	NYSE	UVV	Thu, Dec 30, 1993	25.75	26.13	25.75	26.00
405	NYSE	UVV	Wed, Dec 29, 1993	25.88	26.13	25.75	26.00
404	NYSE	UVV	Tue, Dec 28, 1993	26.00	26.13	25.88	25.88
403	NYSE	UVV	Mon, Dec 27, 1993	26.00	26.13	26.00	26.00
402	NYSE	UVV	Thu, Dec 23, 1993	25.88	26.13	25.75	26.13
401	NYSE	UVV	Wed, Dec 22, 1993	25.88	25.88	25.75	25.88
400	NYSE	UVV	Tue, Dec 21, 1993	25.88	26.00	25.75	25.88
399	NYSE	UVV	Mon, Dec 20, 1993	25.88	26.13	25.75	25.88
398	NYSE	UVV	Fri, Dec 17, 1993	25.75	26.38	25.75	26.38
397	NYSE	UVV	Thu, Dec 16, 1993	26.13	26.13	25.75	25.75
396	NYSE	UVV	Wed, Dec 15, 1993	26.00	26.13	25.75	26.00
395	NYSE	UVV	Tue, Dec 14, 1993	26.00	26.25	25.88	26.00
394	NYSE	UVV	Mon, Dec 13, 1993	26.00	26.00	25.75	25.88
393	NYSE	UVV	Fri, Dec 10, 1993	26.25	26.25	25.75	26.00
392	NYSE	UVV	Thu, Dec 9, 1993	26.75	26.75	26.00	26.25
391	NYSE	UVV	Wed, Dec 8, 1993	26.88	26.88	26.25	26.63
390	NYSE	UVV	Tue, Dec 7, 1993	27.50	27.50	26.50	27.00
389	NYSE	UVV	Mon, Dec 6, 1993	27.63	27.63	27.50	27.63
388	NYSE	UVV	Fri, Dec 3, 1993	26.88	27.63	26.88	27.63
387	NYSE	UVV	Thu, Dec 2, 1993	25.63	26.63	25.50	26.63
386	NYSE	UVV	Wed, Dec 1, 1993	25.88	25.88	25.63	25.88
385	NYSE	UVV	Tue, Nov 30, 1993	25.50	25.63	25.38	25.63
384	NYSE	UVV	Mon, Nov 29, 1993	25.75	25.75	25.38	25.38
383	NYSE	UVV	Fri, Nov 26, 1993	26.00	26.00	25.63	25.63
382	NYSE	UVV	Wed, Nov 24, 1993	25.50	25.88	25.50	25.88
381	NYSE	UVV	Tue, Nov 23, 1993	25.38	25.63	25.38	25.50
380	NYSE	UVV	Mon, Nov 22, 1993	25.38	25.50	25.25	25.38
379	NYSE	UVV	Fri, Nov 19, 1993	25.50	25.50	25.25	25.25
378	NYSE	UVV	Thu, Nov 18, 1993	25.63	25.63	25.25	25.50
377	NYSE	UVV	Wed, Nov 17, 1993	25.88	25.88	25.63	25.63
376	NYSE	UVV	Tue, Nov 16, 1993	26.00	26.00	25.50	25.75
375	NYSE	UVV	Mon, Nov 15, 1993	25.75	26.00	25.63	25.88
374	NYSE	UVV	Fri, Nov 12, 1993	25.75	25.75	25.50	25.63
373	NYSE	UVV	Thu, Nov 11, 1993	25.75	25.75	25.50	25.63
372	NYSE	UVV	Wed, Nov 10, 1993	25.50	25.75	25.50	25.75
371	NYSE	UVV	Tue, Nov 9, 1993	25.50	25.75	25.50	25.50
370	NYSE	UVV	Mon, Nov 8, 1993	24.63	25.50	24.50	25.25
369	NYSE	UVV	Fri, Nov 5, 1993	24.25	24.75	24.00	24.63
368	NYSE	UVV	Thu, Nov 4, 1993	25.75	25.75	24.50	24.50
367	NYSE	UVV	Wed, Nov 3, 1993	25.38	25.75	25.38	25.75
366	NYSE	UVV	Tue, Nov 2, 1993	25.13	25.38	25.13	25.38
365	NYSE	UVV	Mon, Nov 1, 1993	25.25	25.38	25.13	25.13
364	NYSE	UVV	Fri, Oct 29, 1993	25.13	25.38	25.13	25.25
363	NYSE	UVV	Thu, Oct 28, 1993	25.00	25.25	25.00	25.25
362	NYSE	UVV	Wed, Oct 27, 1993	24.88	25.13	24.75	25.00
361	NYSE	UVV	Tue, Oct 26, 1993	24.88	24.88	24.75	24.75
360	NYSE	UVV	Mon, Oct 25, 1993	25.13	25.25	24.88	24.88
359	NYSE	UVV	Fri, Oct 22, 1993	25.50	25.63	25.13	25.13
358	NYSE	UVV	Thu, Oct 21, 1993	25.50	25.75	25.50	25.63
357	NYSE	UVV	Wed, Oct 20, 1993	25.00	25.50	25.00	25.50
356	NYSE	UVV	Tue, Oct 19, 1993	24.75	25.13	24.75	25.00
355	NYSE	UVV	Mon, Oct 18, 1993	24.75	24.88	24.50	24.88
354	NYSE	UVV	Fri, Oct 15, 1993	24.63	24.88	24.50	24.75
353	NYSE	UVV	Thu, Oct 14, 1993	24.75	24.88	24.25	24.75
352	NYSE	UVV	Wed, Oct 13, 1993	24.00	24.63	24.00	24.63
351	NYSE	UVV	Tue, Oct 12, 1993	23.88	24.25	23.88	24.25
350	NYSE	UVV	Mon, Oct 11, 1993	23.63	23.88	23.63	23.75
349	NYSE	UVV	Fri, Oct 8, 1993	23.50	23.63	23.50	23.50
348	NYSE	UVV	Thu, Oct 7, 1993	23.38	23.75	23.38	23.75
347	NYSE	UVV	Wed, Oct 6, 1993	23.38	23.50	23.38	23.50
346	NYSE	UVV	Tue, Oct 5, 1993	23.25	23.63	23.25	23.50
345	NYSE	UVV	Mon, Oct 4, 1993	22.63	23.38	22.63	23.25
344	NYSE	UVV	Fri, Oct 1, 1993	22.50	22.75	22.38	22.63
343	NYSE	UVV	Thu, Sep 30, 1993	22.50	22.75	22.25	22.38
342	NYSE	UVV	Wed, Sep 29, 1993	22.25	22.38	22.13	22.25
341	NYSE	UVV	Tue, Sep 28, 1993	23.00	23.13	22.38	22.38
340	NYSE	UVV	Mon, Sep 27, 1993	23.25	23.25	23.00	23.00
339	NYSE	UVV	Fri, Sep 24, 1993	23.50	23.50	23.00	23.00
338	NYSE	UVV	Thu, Sep 23, 1993	23.13	23.38	23.00	23.25
337	NYSE	UVV	Wed, Sep 22, 1993	23.00	23.25	23.00	23.25
336	NYSE	UVV	Tue, Sep 21, 1993	23.63	23.63	23.00	23.25
335	NYSE	UVV	Mon, Sep 20, 1993	23.38	23.75	23.38	23.50
334	NYSE	UVV	Fri, Sep 17, 1993	22.88	23.63	22.88	23.50
333	NYSE	UVV	Thu, Sep 16, 1993	23.13	23.25	23.00	23.00
332	NYSE	UVV	Wed, Sep 15, 1993	23.00	23.25	23.00	23.25
331	NYSE	UVV	Tue, Sep 14, 1993	23.38	23.38	23.00	23.00
330	NYSE	UVV	Mon, Sep 13, 1993	23.50	23.63	23.25	23.50
329	NYSE	UVV	Fri, Sep 10, 1993	23.25	23.50	23.25	23.25
328	NYSE	UVV	Thu, Sep 9, 1993	22.88	23.50	22.88	23.38
327	NYSE	UVV	Wed, Sep 8, 1993	23.13	23.13	22.88	22.88
326	NYSE	UVV	Tue, Sep 7, 1993	23.00	23.75	23.00	23.13
325	NYSE	UVV	Fri, Sep 3, 1993	23.25	23.50	23.13	23.13
324	NYSE	UVV	Thu, Sep 2, 1993	23.00	23.63	23.00	23.25
323	NYSE	UVV	Wed, Sep 1, 1993	23.00	23.13	22.75	23.00
322	NYSE	UVV	Tue, Aug 31, 1993	23.13	23.25	22.88	23.00
321	NYSE	UVV	Mon, Aug 30, 1993	23.25	23.25	23.00	23.00
320	NYSE	UVV	Fri, Aug 27, 1993	23.00	23.25	23.00	23.00
319	NYSE	UVV	Thu, Aug 26, 1993	23.00	23.25	23.00	23.13
318	NYSE	UVV	Wed, Aug 25, 1993	23.50	23.50	23.00	23.13
317	NYSE	UVV	Tue, Aug 24, 1993	22.88	23.50	22.88	23.50
316	NYSE	UVV	Mon, Aug 23, 1993	23.25	23.25	22.88	22.88
315	NYSE	UVV	Fri, Aug 20, 1993	22.88	23.00	22.88	23.00
314	NYSE	UVV	Thu, Aug 19, 1993	23.25	23.25	22.88	22.88
313	NYSE	UVV	Wed, Aug 18, 1993	23.38	23.38	23.00	23.00
312	NYSE	UVV	Tue, Aug 17, 1993	23.25	23.25	23.00	23.13
311	NYSE	UVV	Mon, Aug 16, 1993	23.75	23.75	23.00	23.00
310	NYSE	UVV	Fri, Aug 13, 1993	23.88	24.25	23.88	23.88
309	NYSE	UVV	Thu, Aug 12, 1993	23.50	24.00	23.00	23.75
308	NYSE	UVV	Wed, Aug 11, 1993	23.13	23.88	23.13	23.50
307	NYSE	UVV	Tue, Aug 10, 1993	22.75	23.38	22.75	23.00
306	NYSE	UVV	Mon, Aug 9, 1993	22.88	22.88	22.50	22.75
305	NYSE	UVV	Fri, Aug 6, 1993	22.88	22.88	22.50	22.75
304	NYSE	UVV	Thu, Aug 5, 1993	22.75	22.88	22.50	22.50
303	NYSE	UVV	Wed, Aug 4, 1993	23.25	23.38	22.63	22.88
302	NYSE	UVV	Tue, Aug 3, 1993	23.25	23.25	23.00	23.13
301	NYSE	UVV	Mon, Aug 2, 1993	23.13	23.13	23.00	23.00
300	NYSE	UVV	Fri, Jul 30, 1993	23.00	23.13	23.00	23.00
299	NYSE	UVV	Thu, Jul 29, 1993	22.88	23.13	22.88	23.00
298	NYSE	UVV	Wed, Jul 28, 1993	22.88	23.13	22.88	23.13
297	NYSE	UVV	Tue, Jul 27, 1993	22.88	23.13	22.88	22.88
296	NYSE	UVV	Mon, Jul 26, 1993	23.13	23.25	22.88	23.13
295	NYSE	UVV	Fri, Jul 23, 1993	23.25	23.50	23.25	23.25
294	NYSE	UVV	Thu, Jul 22, 1993	22.75	23.38	22.75	23.25
293	NYSE	UVV	Wed, Jul 21, 1993	22.50	23.00	22.50	23.00
292	NYSE	UVV	Tue, Jul 20, 1993	22.75	22.75	22.38	22.50
291	NYSE	UVV	Mon, Jul 19, 1993	22.75	22.75	21.75	22.75
290	NYSE	UVV	Fri, Jul 16, 1993	23.50	23.63	22.75	22.75
289	NYSE	UVV	Thu, Jul 15, 1993	23.75	23.75	23.63	23.63
288	NYSE	UVV	Wed, Jul 14, 1993	24.38	24.38	23.75	23.75
287	NYSE	UVV	Tue, Jul 13, 1993	24.38	24.63	24.38	24.50
286	NYSE	UVV	Mon, Jul 12, 1993	24.50	24.63	24.38	24.38
285	NYSE	UVV	Fri, Jul 9, 1993	24.63	24.63	24.38	24.50
284	NYSE	UVV	Thu, Jul 8, 1993	24.75	24.75	24.50	24.50
283	NYSE	UVV	Wed, Jul 7, 1993	24.63	25.00	24.50	24.63
282	NYSE	UVV	Tue, Jul 6, 1993	24.75	24.88	24.50	24.63
281	NYSE	UVV	Fri, Jul 2, 1993	24.88	25.25	24.63	25.00
280	NYSE	UVV	Thu, Jul 1, 1993	24.88	25.13	24.63	24.88
279	NYSE	UVV	Wed, Jun 30, 1993	24.38	24.75	24.25	24.63
278	NYSE	UVV	Tue, Jun 29, 1993	24.50	24.50	24.13	24.25
277	NYSE	UVV	Mon, Jun 28, 1993	24.63	24.63	24.13	24.50
276	NYSE	UVV	Fri, Jun 25, 1993	25.00	25.13	24.25	24.63
275	NYSE	UVV	Thu, Jun 24, 1993	25.00	25.00	24.75	24.88
274	NYSE	UVV	Wed, Jun 23, 1993	25.38	25.50	24.63	24.75
273	NYSE	UVV	Tue, Jun 22, 1993	25.38	25.38	25.00	25.25
272	NYSE	UVV	Mon, Jun 21, 1993	25.50	25.63	25.25	25.38
271	NYSE	UVV	Fri, Jun 18, 1993	25.75	25.75	25.50	25.50
270	NYSE	UVV	Thu, Jun 17, 1993	25.88	25.88	25.63	25.63
269	NYSE	UVV	Wed, Jun 16, 1993	26.25	26.25	25.88	26.00
268	NYSE	UVV	Tue, Jun 15, 1993	26.63	26.63	26.00	26.00
267	NYSE	UVV	Mon, Jun 14, 1993	26.38	26.88	26.38	26.63
266	NYSE	UVV	Fri, Jun 11, 1993	26.25	26.75	26.13	26.63
265	NYSE	UVV	Thu, Jun 10, 1993	26.50	26.50	26.00	26.00
264	NYSE	UVV	Wed, Jun 9, 1993	26.88	27.00	26.63	26.63
263	NYSE	UVV	Tue, Jun 8, 1993	27.50	27.50	26.88	26.88
262	NYSE	UVV	Mon, Jun 7, 1993	27.50	27.50	27.13	27.25
261	NYSE	UVV	Fri, Jun 4, 1993	27.63	27.63	27.25	27.25
260	NYSE	UVV	Thu, Jun 3, 1993	27.50	27.63	27.25	27.50
259	NYSE	UVV	Wed, Jun 2, 1993	28.00	28.25	27.63	27.63
258	NYSE	UVV	Tue, Jun 1, 1993	27.75	28.00	27.75	28.00
257	NYSE	UVV	Fri, May 28, 1993	28.00	28.00	27.50	27.75
256	NYSE	UVV	Thu, May 27, 1993	28.25	28.50	27.88	27.88
255	NYSE	UVV	Wed, May 26, 1993	27.88	28.13	27.75	28.00
254	NYSE	UVV	Tue, May 25, 1993	27.50	27.88	27.38	27.88
253	NYSE	UVV	Mon, May 24, 1993	26.88	27.25	26.75	27.25
252	NYSE	UVV	Fri, May 21, 1993	27.00	27.00	26.75	27.00
251	NYSE	UVV	Thu, May 20, 1993	26.75	26.75	26.50	26.75
250	NYSE	UVV	Wed, May 19, 1993	26.50	26.63	26.25	26.50
249	NYSE	UVV	Tue, May 18, 1993	26.63	27.00	26.13	26.38
248	NYSE	UVV	Mon, May 17, 1993	26.50	26.75	26.38	26.63
247	NYSE	UVV	Fri, May 14, 1993	26.75	26.88	26.50	26.75
246	NYSE	UVV	Thu, May 13, 1993	26.50	26.75	26.50	26.63
245	NYSE	UVV	Wed, May 12, 1993	27.13	27.13	26.38	26.75
244	NYSE	UVV	Tue, May 11, 1993	27.38	27.38	26.88	27.13
243	NYSE	UVV	Mon, May 10, 1993	26.88	27.38	26.75	27.38
242	NYSE	UVV	Fri, May 7, 1993	26.88	27.13	26.75	26.75
241	NYSE	UVV	Thu, May 6, 1993	26.38	26.75	26.38	26.63
240	NYSE	UVV	Wed, May 5, 1993	26.75	27.13	26.25	26.25
239	NYSE	UVV	Tue, May 4, 1993	26.75	26.88	26.50	26.63
238	NYSE	UVV	Mon, May 3, 1993	26.63	27.00	26.63	26.88
237	NYSE	UVV	Fri, Apr 30, 1993	27.13	27.25	26.88	26.88
236	NYSE	UVV	Thu, Apr 29, 1993	26.63	27.13	26.63	27.00
235	NYSE	UVV	Wed, Apr 28, 1993	27.00	27.00	26.75	26.88
234	NYSE	UVV	Tue, Apr 27, 1993	26.63	26.88	26.63	26.75
233	NYSE	UVV	Mon, Apr 26, 1993	26.63	26.88	26.63	26.75
232	NYSE	UVV	Fri, Apr 23, 1993	26.88	26.88	26.50	26.75
231	NYSE	UVV	Thu, Apr 22, 1993	26.50	26.88	26.50	26.75
230	NYSE	UVV	Wed, Apr 21, 1993	26.50	26.75	26.38	26.75
229	NYSE	UVV	Tue, Apr 20, 1993	27.00	27.13	26.75	26.75
228	NYSE	UVV	Mon, Apr 19, 1993	27.75	27.75	27.00	27.00
227	NYSE	UVV	Fri, Apr 16, 1993	27.38	28.13	27.38	28.00
226	NYSE	UVV	Thu, Apr 15, 1993	27.13	27.63	27.00	27.63
225	NYSE	UVV	Wed, Apr 14, 1993	26.75	27.50	26.75	27.25
224	NYSE	UVV	Tue, Apr 13, 1993	25.50	26.63	25.50	26.63
223	NYSE	UVV	Mon, Apr 12, 1993	25.38	25.50	25.13	25.50
222	NYSE	UVV	Thu, Apr 8, 1993	25.75	25.75	25.38	25.38
221	NYSE	UVV	Wed, Apr 7, 1993	25.38	25.75	25.38	25.75
220	NYSE	UVV	Tue, Apr 6, 1993	25.50	25.50	24.75	25.50
219	NYSE	UVV	Mon, Apr 5, 1993	25.63	25.75	25.00	25.50
218	NYSE	UVV	Fri, Apr 2, 1993	28.25	28.25	24.75	25.38
217	NYSE	UVV	Thu, Apr 1, 1993	29.50	29.88	29.25	29.50
216	NYSE	UVV	Wed, Mar 31, 1993	29.00	29.75	28.88	29.63
215	NYSE	UVV	Tue, Mar 30, 1993	28.38	28.75	28.25	28.63
214	NYSE	UVV	Mon, Mar 29, 1993	28.13	28.38	28.00	28.38
213	NYSE	UVV	Fri, Mar 26, 1993	28.00	28.25	27.88	28.25
212	NYSE	UVV	Thu, Mar 25, 1993	27.88	27.88	27.38	27.88
211	NYSE	UVV	Wed, Mar 24, 1993	28.00	28.25	27.63	27.75
210	NYSE	UVV	Tue, Mar 23, 1993	27.38	28.13	27.38	28.00
209	NYSE	UVV	Mon, Mar 22, 1993	27.00	27.50	27.00	27.38
208	NYSE	UVV	Fri, Mar 19, 1993	27.00	27.25	27.00	27.00
207	NYSE	UVV	Thu, Mar 18, 1993	28.38	28.38	27.38	27.75
206	NYSE	UVV	Wed, Mar 17, 1993	29.00	29.00	28.63	28.63
205	NYSE	UVV	Tue, Mar 16, 1993	29.50	29.50	29.00	29.13
204	NYSE	UVV	Mon, Mar 15, 1993	29.88	30.00	29.50	29.63
203	NYSE	UVV	Fri, Mar 12, 1993	30.13	30.13	29.63	29.88
202	NYSE	UVV	Thu, Mar 11, 1993	30.00	30.00	29.63	30.00
201	NYSE	UVV	Wed, Mar 10, 1993	29.75	30.00	29.75	30.00
200	NYSE	UVV	Tue, Mar 9, 1993	29.25	29.88	29.13	29.75
199	NYSE	UVV	Mon, Mar 8, 1993	29.50	29.50	28.75	29.00
198	NYSE	UVV	Fri, Mar 5, 1993	29.88	30.00	29.63	29.75
197	NYSE	UVV	Thu, Mar 4, 1993	29.88	29.88	29.38	29.88
196	NYSE	UVV	Wed, Mar 3, 1993	29.63	29.88	29.50	29.63
195	NYSE	UVV	Tue, Mar 2, 1993	29.25	29.38	29.00	29.38
194	NYSE	UVV	Mon, Mar 1, 1993	29.75	29.75	29.25	29.25
193	NYSE	UVV	Fri, Feb 26, 1993	28.75	29.38	28.75	29.38
192	NYSE	UVV	Thu, Feb 25, 1993	28.50	29.00	28.38	28.75
191	NYSE	UVV	Wed, Feb 24, 1993	27.00	28.63	27.00	28.50
190	NYSE	UVV	Tue, Feb 23, 1993	28.25	28.25	26.25	26.75
189	NYSE	UVV	Mon, Feb 22, 1993	31.00	31.00	28.13	28.50
188	NYSE	UVV	Fri, Feb 19, 1993	30.88	31.00	30.75	31.00
187	NYSE	UVV	Thu, Feb 18, 1993	31.00	31.25	30.25	30.88
186	NYSE	UVV	Wed, Feb 17, 1993	31.75	31.75	30.75	30.75
185	NYSE	UVV	Tue, Feb 16, 1993	31.88	32.00	31.38	31.50
184	NYSE	UVV	Fri, Feb 12, 1993	32.00	32.13	31.75	32.00
183	NYSE	UVV	Thu, Feb 11, 1993	32.00	32.13	31.88	32.00
182	NYSE	UVV	Wed, Feb 10, 1993	32.50	32.63	31.88	31.88
181	NYSE	UVV	Tue, Feb 9, 1993	32.38	32.50	32.38	32.50
180	NYSE	UVV	Mon, Feb 8, 1993	32.63	32.75	32.00	32.38
179	NYSE	UVV	Fri, Feb 5, 1993	33.25	33.25	32.63	32.75
178	NYSE	UVV	Thu, Feb 4, 1993	32.75	33.00	32.63	33.00
177	NYSE	UVV	Wed, Feb 3, 1993	32.38	33.38	32.38	32.75
176	NYSE	UVV	Tue, Feb 2, 1993	32.63	32.75	32.25	32.63
175	NYSE	UVV	Mon, Feb 1, 1993	32.75	33.00	32.63	32.63
174	NYSE	UVV	Fri, Jan 29, 1993	32.00	32.50	31.88	32.50
173	NYSE	UVV	Thu, Jan 28, 1993	31.75	32.00	31.75	31.88
172	NYSE	UVV	Wed, Jan 27, 1993	32.75	32.75	32.13	32.25
171	NYSE	UVV	Tue, Jan 26, 1993	32.50	32.88	32.38	32.75
170	NYSE	UVV	Mon, Jan 25, 1993	33.00	33.00	32.50	32.88
169	NYSE	UVV	Fri, Jan 22, 1993	33.00	33.00	32.50	32.75
168	NYSE	UVV	Thu, Jan 21, 1993	32.25	32.50	32.13	32.38
167	NYSE	UVV	Wed, Jan 20, 1993	32.13	32.50	32.13	32.13
166	NYSE	UVV	Tue, Jan 19, 1993	32.25	32.25	32.00	32.13
165	NYSE	UVV	Mon, Jan 18, 1993	32.00	32.25	32.00	32.25
164	NYSE	UVV	Fri, Jan 15, 1993	31.75	32.50	31.50	32.00
163	NYSE	UVV	Thu, Jan 14, 1993	32.25	32.50	31.88	32.00
162	NYSE	UVV	Wed, Jan 13, 1993	32.25	32.50	31.88	32.13
161	NYSE	UVV	Tue, Jan 12, 1993	31.50	32.00	31.50	32.00
160	NYSE	UVV	Mon, Jan 11, 1993	31.63	31.75	31.50	31.50
159	NYSE	UVV	Fri, Jan 8, 1993	31.00	31.75	31.00	31.63
158	NYSE	UVV	Thu, Jan 7, 1993	32.75	32.75	31.00	31.13
157	NYSE	UVV	Wed, Jan 6, 1993	33.50	33.75	33.25	33.38
156	NYSE	UVV	Tue, Jan 5, 1993	33.00	33.75	32.75	33.75
155	NYSE	UVV	Mon, Jan 4, 1993	33.50	33.75	32.75	33.38
154	NYSE	UVV	Thu, Dec 31, 1992	34.00	34.13	33.75	34.13
153	NYSE	UVV	Wed, Dec 30, 1992	34.25	34.25	33.88	33.88
152	NYSE	UVV	Tue, Dec 29, 1992	33.13	34.25	33.00	34.00
151	NYSE	UVV	Mon, Dec 28, 1992	33.00	33.13	32.75	33.13
150	NYSE	UVV	Thu, Dec 24, 1992	33.00	33.00	32.50	33.00
149	NYSE	UVV	Wed, Dec 23, 1992	31.50	33.50	31.50	33.25
148	NYSE	UVV	Tue, Dec 22, 1992	31.25	31.75	31.25	31.50
147	NYSE	UVV	Mon, Dec 21, 1992	31.13	31.13	30.88	31.13
146	NYSE	UVV	Fri, Dec 18, 1992	31.00	31.25	30.88	31.25
145	NYSE	UVV	Thu, Dec 17, 1992	30.38	30.75	30.00	30.75
144	NYSE	UVV	Wed, Dec 16, 1992	30.75	30.88	30.00	30.38
143	NYSE	UVV	Tue, Dec 15, 1992	31.50	31.50	30.75	30.88
142	NYSE	UVV	Mon, Dec 14, 1992	31.25	31.88	31.25	31.50
141	NYSE	UVV	Fri, Dec 11, 1992	31.38	31.38	31.00	31.00
140	NYSE	UVV	Thu, Dec 10, 1992	30.88	31.50	30.88	31.38
139	NYSE	UVV	Wed, Dec 9, 1992	31.50	31.63	30.75	30.75
138	NYSE	UVV	Tue, Dec 8, 1992	30.88	31.50	30.75	31.50
137	NYSE	UVV	Mon, Dec 7, 1992	30.63	30.88	30.50	30.88
136	NYSE	UVV	Fri, Dec 4, 1992	30.38	30.88	30.38	30.63
135	NYSE	UVV	Thu, Dec 3, 1992	30.25	30.88	30.25	30.50
134	NYSE	UVV	Wed, Dec 2, 1992	30.50	30.50	30.00	30.25
133	NYSE	UVV	Tue, Dec 1, 1992	30.38	30.50	30.13	30.50
132	NYSE	UVV	Mon, Nov 30, 1992	30.00	30.38	29.88	30.25
131	NYSE	UVV	Fri, Nov 27, 1992	29.50	30.38	29.50	30.00
130	NYSE	UVV	Wed, Nov 25, 1992	28.50	29.50	28.50	29.25
129	NYSE	UVV	Tue, Nov 24, 1992	28.13	28.50	28.13	28.50
128	NYSE	UVV	Mon, Nov 23, 1992	28.25	28.38	28.25	28.25
127	NYSE	UVV	Fri, Nov 20, 1992	28.38	28.50	28.25	28.50
126	NYSE	UVV	Thu, Nov 19, 1992	28.63	28.63	28.38	28.50
125	NYSE	UVV	Wed, Nov 18, 1992	28.50	28.75	28.38	28.50
124	NYSE	UVV	Tue, Nov 17, 1992	28.75	28.75	28.38	28.38
123	NYSE	UVV	Mon, Nov 16, 1992	29.00	29.00	28.63	28.75
122	NYSE	UVV	Fri, Nov 13, 1992	29.00	29.25	28.88	29.13
121	NYSE	UVV	Thu, Nov 12, 1992	29.00	29.00	28.75	28.88
120	NYSE	UVV	Wed, Nov 11, 1992	28.00	29.00	28.00	29.00
119	NYSE	UVV	Tue, Nov 10, 1992	27.63	28.13	27.38	28.00
118	NYSE	UVV	Mon, Nov 9, 1992	27.63	27.63	27.38	27.63
117	NYSE	UVV	Fri, Nov 6, 1992	27.50	27.63	27.50	27.63
116	NYSE	UVV	Thu, Nov 5, 1992	27.38	27.75	27.38	27.63
115	NYSE	UVV	Wed, Nov 4, 1992	27.38	27.63	27.25	27.38
114	NYSE	UVV	Tue, Nov 3, 1992	27.50	27.50	27.38	27.50
113	NYSE	UVV	Mon, Nov 2, 1992	27.00	27.50	27.00	27.50
112	NYSE	UVV	Fri, Oct 30, 1992	27.38	27.38	27.13	27.25
111	NYSE	UVV	Thu, Oct 29, 1992	27.13	27.50	27.00	27.38
110	NYSE	UVV	Wed, Oct 28, 1992	26.88	27.00	26.88	27.00
109	NYSE	UVV	Tue, Oct 27, 1992	26.63	27.00	26.63	26.88
108	NYSE	UVV	Mon, Oct 26, 1992	26.00	26.63	26.00	26.63
107	NYSE	UVV	Fri, Oct 23, 1992	25.63	25.75	25.50	25.75
106	NYSE	UVV	Thu, Oct 22, 1992	25.75	25.88	25.38	25.50
105	NYSE	UVV	Wed, Oct 21, 1992	25.75	26.00	25.75	26.00
104	NYSE	UVV	Tue, Oct 20, 1992	26.38	26.38	25.75	25.75
103	NYSE	UVV	Mon, Oct 19, 1992	26.63	26.63	26.00	26.13
102	NYSE	UVV	Fri, Oct 16, 1992	27.00	27.00	26.63	26.75
101	NYSE	UVV	Thu, Oct 15, 1992	27.63	27.63	27.00	27.13
100	NYSE	UVV	Wed, Oct 14, 1992	27.50	27.50	27.50	27.50
99	NYSE	UVV	Tue, Oct 13, 1992	27.63	27.88	27.50	27.50
98	NYSE	UVV	Mon, Oct 12, 1992	28.00	28.00	27.75	27.75
97	NYSE	UVV	Fri, Oct 9, 1992	28.00	28.38	27.63	27.75
96	NYSE	UVV	Thu, Oct 8, 1992	27.63	28.00	27.50	27.88
95	NYSE	UVV	Wed, Oct 7, 1992	27.50	27.63	27.38	27.38
94	NYSE	UVV	Tue, Oct 6, 1992	27.38	27.75	27.38	27.63
93	NYSE	UVV	Mon, Oct 5, 1992	28.50	28.63	27.00	27.38
92	NYSE	UVV	Fri, Oct 2, 1992	28.88	28.88	28.63	28.75
91	NYSE	UVV	Thu, Oct 1, 1992	29.00	29.00	28.63	28.63
90	NYSE	UVV	Wed, Sep 30, 1992	28.50	29.25	28.50	29.13
89	NYSE	UVV	Tue, Sep 29, 1992	27.88	28.50	27.88	28.38
88	NYSE	UVV	Mon, Sep 28, 1992	27.75	28.00	27.75	27.88
87	NYSE	UVV	Fri, Sep 25, 1992	27.75	28.00	27.75	28.00
86	NYSE	UVV	Thu, Sep 24, 1992	28.13	28.63	28.00	28.25
85	NYSE	UVV	Wed, Sep 23, 1992	28.38	28.38	28.13	28.13
84	NYSE	UVV	Tue, Sep 22, 1992	28.50	28.50	28.25	28.50
83	NYSE	UVV	Mon, Sep 21, 1992	28.38	28.50	28.25	28.25
82	NYSE	UVV	Fri, Sep 18, 1992	28.88	28.88	28.38	28.50
81	NYSE	UVV	Thu, Sep 17, 1992	28.63	29.38	28.63	29.38
80	NYSE	UVV	Wed, Sep 16, 1992	28.25	29.00	28.25	28.75
79	NYSE	UVV	Tue, Sep 15, 1992	28.63	28.88	28.38	28.50
78	NYSE	UVV	Mon, Sep 14, 1992	28.50	28.88	28.38	28.88
77	NYSE	UVV	Fri, Sep 11, 1992	28.13	28.38	28.00	28.38
76	NYSE	UVV	Thu, Sep 10, 1992	27.88	28.50	27.88	28.38
75	NYSE	UVV	Wed, Sep 9, 1992	27.63	28.00	27.63	27.75
74	NYSE	UVV	Tue, Sep 8, 1992	27.50	27.75	27.50	27.75
73	NYSE	UVV	Fri, Sep 4, 1992	27.50	27.63	27.38	27.50
72	NYSE	UVV	Thu, Sep 3, 1992	27.25	27.88	27.25	27.38
71	NYSE	UVV	Wed, Sep 2, 1992	27.50	27.63	27.00	27.00
70	NYSE	UVV	Tue, Sep 1, 1992	27.50	27.75	27.38	27.63
69	NYSE	UVV	Mon, Aug 31, 1992	27.00	27.25	26.88	27.25
68	NYSE	UVV	Fri, Aug 28, 1992	25.88	27.13	25.88	27.13
67	NYSE	UVV	Thu, Aug 27, 1992	25.88	26.13	25.50	26.13
66	NYSE	UVV	Wed, Aug 26, 1992	25.75	25.88	25.63	25.63
65	NYSE	UVV	Tue, Aug 25, 1992	26.38	26.38	26.00	26.00
64	NYSE	UVV	Mon, Aug 24, 1992	26.88	26.88	26.25	26.50
63	NYSE	UVV	Fri, Aug 21, 1992	27.13	27.25	27.00	27.00
62	NYSE	UVV	Thu, Aug 20, 1992	26.88	27.00	26.75	27.00
61	NYSE	UVV	Wed, Aug 19, 1992	27.13	27.25	26.88	27.00
60	NYSE	UVV	Tue, Aug 18, 1992	26.88	27.25	26.75	27.25
59	NYSE	UVV	Mon, Aug 17, 1992	26.38	27.00	26.38	26.88
58	NYSE	UVV	Fri, Aug 14, 1992	26.50	26.50	26.38	26.50
57	NYSE	UVV	Thu, Aug 13, 1992	26.63	26.63	26.25	26.25
56	NYSE	UVV	Wed, Aug 12, 1992	26.63	26.88	26.50	26.88
55	NYSE	UVV	Tue, Aug 11, 1992	26.63	26.88	26.25	26.50
54	NYSE	UVV	Mon, Aug 10, 1992	26.63	26.63	26.38	26.50
53	NYSE	UVV	Fri, Aug 7, 1992	27.00	27.00	26.50	26.50
52	NYSE	UVV	Thu, Aug 6, 1992	26.75	26.88	26.50	26.88
51	NYSE	UVV	Wed, Aug 5, 1992	26.75	27.00	26.50	26.50
50	NYSE	UVV	Tue, Aug 4, 1992	27.13	27.38	26.75	26.88
49	NYSE	UVV	Mon, Aug 3, 1992	27.25	27.38	27.00	27.00
48	NYSE	UVV	Fri, Jul 31, 1992	28.00	28.00	27.38	27.50
47	NYSE	UVV	Thu, Jul 30, 1992	28.13	28.13	27.75	28.00
46	NYSE	UVV	Wed, Jul 29, 1992	27.38	28.13	27.38	28.13
45	NYSE	UVV	Tue, Jul 28, 1992	27.13	27.38	27.13	27.38
44	NYSE	UVV	Mon, Jul 27, 1992	27.38	27.50	27.13	27.13
43	NYSE	UVV	Fri, Jul 24, 1992	27.38	27.50	27.38	27.38
42	NYSE	UVV	Thu, Jul 23, 1992	27.75	28.13	27.50	27.63
41	NYSE	UVV	Wed, Jul 22, 1992	27.75	27.75	27.50	27.50
40	NYSE	UVV	Tue, Jul 21, 1992	27.75	28.13	27.63	28.00
39	NYSE	UVV	Mon, Jul 20, 1992	28.13	28.25	27.50	27.63
38	NYSE	UVV	Fri, Jul 17, 1992	28.75	28.75	28.38	28.38
37	NYSE	UVV	Thu, Jul 16, 1992	28.38	29.00	28.38	28.75
36	NYSE	UVV	Wed, Jul 15, 1992	28.13	28.13	27.75	28.13
35	NYSE	UVV	Tue, Jul 14, 1992	28.13	28.13	27.75	28.13
34	NYSE	UVV	Mon, Jul 13, 1992	28.13	28.13	28.00	28.00
33	NYSE	UVV	Fri, Jul 10, 1992	28.00	28.25	28.00	28.13
32	NYSE	UVV	Thu, Jul 9, 1992	27.25	27.88	27.25	27.63
31	NYSE	UVV	Wed, Jul 8, 1992	27.63	27.63	27.00	27.00
30	NYSE	UVV	Tue, Jul 7, 1992	27.75	28.13	27.75	27.88
29	NYSE	UVV	Mon, Jul 6, 1992	27.38	28.38	27.25	28.00
28	NYSE	UVV	Thu, Jul 2, 1992	27.25	27.25	27.13	27.25
27	NYSE	UVV	Wed, Jul 1, 1992	26.38	27.50	26.38	27.38
26	NYSE	UVV	Tue, Jun 30, 1992	25.75	26.13	25.50	26.13
25	NYSE	UVV	Mon, Jun 29, 1992	25.75	25.75	25.63	25.75
24	NYSE	UVV	Fri, Jun 26, 1992	25.13	25.50	25.13	25.25
23	NYSE	UVV	Thu, Jun 25, 1992	25.38	25.38	24.88	25.25
22	NYSE	UVV	Wed, Jun 24, 1992	25.25	25.25	24.38	25.25
21	NYSE	UVV	Tue, Jun 23, 1992	25.75	25.75	25.00	25.13
20	NYSE	UVV	Mon, Jun 22, 1992	25.38	25.50	25.13	25.50
19	NYSE	UVV	Fri, Jun 19, 1992	25.13	25.50	25.13	25.50
18	NYSE	UVV	Thu, Jun 18, 1992	24.88	25.25	24.88	25.00
17	NYSE	UVV	Wed, Jun 17, 1992	25.75	25.88	24.88	25.00
16	NYSE	UVV	Tue, Jun 16, 1992	26.00	26.00	25.63	25.63
15	NYSE	UVV	Mon, Jun 15, 1992	24.88	26.00	24.75	25.88
14	NYSE	UVV	Fri, Jun 12, 1992	24.50	25.25	24.50	25.00
13	NYSE	UVV	Thu, Jun 11, 1992	25.63	25.63	24.50	24.63
12	NYSE	UVV	Wed, Jun 10, 1992	26.25	26.25	25.88	25.88
11	NYSE	UVV	Tue, Jun 9, 1992	26.38	26.50	26.13	26.25
10	NYSE	UVV	Mon, Jun 8, 1992	24.63	26.38	24.63	26.38
9	NYSE	UVV	Fri, Jun 5, 1992	24.50	25.13	24.50	24.88
8	NYSE	UVV	Thu, Jun 4, 1992	24.50	24.63	24.38	24.63
7	NYSE	UVV	Wed, Jun 3, 1992	24.75	25.25	24.50	24.63
6	NYSE	UVV	Tue, Jun 2, 1992	25.00	25.00	24.00	24.88
5	NYSE	UVV	Mon, Jun 1, 1992	25.75	25.75	25.38	25.50
4	NYSE	UVV	Fri, May 29, 1992	24.13	25.75	24.13	25.75
3	NYSE	UVV	Thu, May 28, 1992	24.00	24.25	24.00	24.25
2	NYSE	UVV	Wed, May 27, 1992	24.00	24.13	23.88	24.13
1	NYSE	UVV	Tue, May 26, 1992	23.50	24.38	23.50	24.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Corp NYSE:UVV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024