U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.34	29.44	27.83	29.27	7,347	+0.48(+1.68%)
May 30, 2006	29.13	29.59	28.74	28.78	3,712	-0.19(-0.66%)
May 26, 2006	28.96	29.35	28.89	28.98	2,682	-0.31(-1.06%)
May 25, 2006	30.04	30.07	28.95	29.28	13,426	-0.42(-1.40%)
May 24, 2006	28.98	30.43	28.98	29.70	5,971	+0.38(+1.28%)
May 23, 2006	28.16	29.40	27.69	29.32	5,898	+0.79(+2.77%)
May 22, 2006	27.83	29.31	27.83	28.53	3,509	+0.21(+0.75%)
May 19, 2006	25.34	28.50	25.06	28.32	4,881	+1.60(+5.98%)
May 18, 2006	26.88	26.91	26.72	26.72	452	+0.24(+0.90%)
May 17, 2006	25.05	26.63	25.05	26.48	7,725	+0.80(+3.10%)
May 16, 2006	25.51	26.03	24.32	25.69	10,010	-0.27(-1.05%)
May 15, 2006	26.91	26.91	25.62	25.96	16,613	-1.83(-6.58%)
May 12, 2006	28.28	28.28	27.62	27.79	5,382	-0.49(-1.75%)
May 11, 2006	30.10	30.10	28.27	28.29	14,474	-1.95(-6.46%)
May 10, 2006	30.97	31.60	30.07	30.24	9,067	-0.97(-3.11%)
May 09, 2006	31.68	31.68	31.18	31.21	4,417	-0.02(-0.06%)
May 08, 2006	31.52	31.55	31.23	31.23	10,081	-0.05(-0.17%)
May 05, 2006	30.34	31.45	29.68	31.28	17,270	-0.08(-0.25%)
May 04, 2006	31.05	32.16	28.75	31.36	32,769	+0.89(+2.93%)
May 03, 2006	30.38	30.61	30.19	30.47	15,294	-0.45(-1.46%)
May 02, 2006	28.89	30.92	28.89	30.92	14,209	+2.14(+7.43%)