Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.63	13.79	13.35	13.42	26,958	-0.33(-2.42%)
Apr 27, 2006	13.39	13.79	13.29	13.76	64,262	+0.21(+1.55%)
Apr 26, 2006	13.54	13.55	13.39	13.55	34,287	+0.01(+0.05%)
Apr 25, 2006	13.15	13.54	13.11	13.54	33,863	+0.33(+2.52%)
Apr 24, 2006	13.14	13.23	12.96	13.21	16,595	-0.04(-0.33%)
Apr 21, 2006	13.38	13.38	13.07	13.25	85,479	+0.05(+0.37%)
Apr 20, 2006	13.47	13.47	13.05	13.20	9,403	-0.20(-1.47%)
Apr 19, 2006	12.94	13.43	12.94	13.40	30,870	+0.28(+2.11%)
Apr 18, 2006	13.15	13.20	12.80	13.12	23,960	+0.09(+0.71%)
Apr 17, 2006	12.29	13.03	12.24	13.03	126,921	+0.63(+5.06%)
Apr 13, 2006	12.26	12.40	12.13	12.40	21,071	+0.04(+0.35%)
Apr 12, 2006	12.22	12.36	11.91	12.36	88,024	+0.14(+1.11%)
Apr 11, 2006	12.44	12.44	12.22	12.22	271,492	-0.20(-1.64%)
Apr 10, 2006	12.33	12.56	12.25	12.43	24,743	+0.07(+0.55%)
Apr 07, 2006	12.92	12.93	12.25	12.36	354,753	-0.44(-3.42%)
Apr 06, 2006	13.30	13.32	12.54	12.80	160,017	-0.54(-4.02%)
Apr 05, 2006	13.31	13.37	13.12	13.33	24,061	-0.01(-0.05%)
Apr 04, 2006	13.28	13.45	13.20	13.34	17,355	-0.07(-0.55%)
Apr 03, 2006	13.71	13.71	13.24	13.41	24,319	-0.20(-1.45%)
Mar 31, 2006	13.52	13.61	13.31	13.61	57,962	+0.18(+1.38%)
Mar 30, 2006	13.52	13.52	13.39	13.42	20,139	+0.07(+0.51%)
Mar 29, 2006	13.33	13.42	13.29	13.36	17,748	+0.06(+0.42%)
Mar 28, 2006	13.47	13.53	13.18	13.30	14,466	-0.02(-0.14%)
Mar 27, 2006	13.31	13.34	13.20	13.32	15,449	+0.06(+0.42%)
Mar 24, 2006	13.28	13.30	13.17	13.26	11,692	+0.10(+0.80%)
Mar 23, 2006	13.05	13.20	12.94	13.16	43,036	+0.07(+0.56%)
Mar 22, 2006	12.84	13.10	12.84	13.08	19,650	+0.15(+1.19%)
Mar 21, 2006	13.05	13.08	12.93	12.93	417,335	-0.20(-1.55%)
Mar 20, 2006	13.39	13.39	12.93	13.13	25,030	-0.10(-0.75%)
Mar 17, 2006	13.36	13.36	13.16	13.23	73,683	-0.08(-0.60%)
Mar 16, 2006	13.30	13.45	13.24	13.31	51,146	+0.07(+0.51%)
Mar 15, 2006	13.35	13.42	13.12	13.24	168,020	+0.01(+0.09%)
Mar 14, 2006	13.12	13.32	12.86	13.23	48,921	+0.19(+1.46%)
Mar 13, 2006	13.20	13.41	13.02	13.04	89,221	-0.08(-0.61%)
Mar 10, 2006	13.07	13.19	12.84	13.12	38,929	+0.06(+0.47%)
Mar 09, 2006	13.12	13.27	12.95	13.06	35,598	-0.06(-0.47%)
Mar 08, 2006	13.17	13.23	12.94	13.12	29,370	-0.10(-0.75%)
Mar 07, 2006	13.49	13.52	13.08	13.22	27,348	-0.33(-2.41%)
Mar 06, 2006	13.98	14.09	13.43	13.55	24,753	-0.42(-3.00%)
Mar 03, 2006	13.95	14.15	13.95	13.97	5,152	-0.16(-1.13%)
Mar 02, 2006	14.10	14.16	13.96	14.13	11,204	-0.04(-0.26%)
Mar 01, 2006	14.16	14.17	14.01	14.16	9,377	+0.00(+0.00%)
Feb 28, 2006	13.89	14.16	13.89	14.16	86,038	+0.28(+2.00%)
Feb 27, 2006	14.06	14.13	13.89	13.89	18,028	-0.18(-1.31%)
Feb 24, 2006	13.80	14.07	13.77	14.07	14,903	+0.06(+0.40%)
Feb 23, 2006	13.97	14.08	13.87	14.01	25,022	-0.09(-0.65%)
Feb 22, 2006	13.98	14.16	13.96	14.11	14,340	+0.14(+0.97%)
Feb 21, 2006	14.01	14.24	13.81	13.97	41,097	-0.23(-1.65%)
Feb 17, 2006	14.37	14.37	14.01	14.21	25,235	-0.05(-0.35%)
Feb 16, 2006	13.85	14.30	13.83	14.25	45,634	+0.54(+3.90%)
Feb 15, 2006	13.61	13.92	13.61	13.72	42,045	-0.10(-0.71%)
Feb 14, 2006	13.89	13.89	13.61	13.82	38,896	+0.04(+0.27%)
Feb 13, 2006	14.14	14.14	13.62	13.78	51,291	-0.38(-2.70%)
Feb 10, 2006	14.09	14.22	14.04	14.16	119,978	+0.28(+2.04%)
Feb 09, 2006	13.71	14.16	13.70	13.88	30,107	-0.07(-0.49%)
Feb 08, 2006	13.57	13.99	13.55	13.95	23,582	+0.38(+2.77%)
Feb 07, 2006	13.73	14.04	13.57	13.57	29,735	-0.55(-3.88%)
Feb 06, 2006	13.97	14.12	13.71	14.12	12,751	+0.41(+3.01%)
Feb 03, 2006	13.63	13.88	13.58	13.71	7,800	-0.02(-0.18%)
Feb 02, 2006	14.01	14.13	13.71	13.73	14,952	-0.39(-2.79%)