U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.78	29.15	28.40	29.05	22,342	-0.14(-0.48%)
Jun 29, 2006	29.37	29.37	28.74	29.19	14,830	-0.39(-1.31%)
Jun 28, 2006	30.26	30.26	29.24	29.58	19,539	-0.42(-1.41%)
Jun 27, 2006	26.98	30.21	26.98	30.01	13,755	+3.65(+13.84%)
Jun 26, 2006	25.62	26.55	25.62	26.36	4,641	+0.78(+3.04%)
Jun 23, 2006	25.66	26.00	25.17	25.58	41,314	-0.29(-1.14%)
Jun 22, 2006	26.13	26.18	25.62	25.88	2,481	-0.22(-0.83%)
Jun 21, 2006	25.76	26.47	25.44	26.09	10,253	+0.92(+3.65%)
Jun 20, 2006	25.07	25.70	25.07	25.17	6,000	-0.05(-0.21%)
Jun 19, 2006	25.47	25.68	25.17	25.23	10,683	-0.35(-1.38%)
Jun 16, 2006	25.15	26.28	24.71	25.58	23,996	+0.16(+0.63%)
Jun 15, 2006	25.53	25.60	24.63	25.42	8,590	+0.42(+1.69%)
Jun 14, 2006	25.54	25.54	23.98	25.00	3,495	-0.09(-0.35%)
Jun 13, 2006	25.56	25.56	24.88	25.09	5,952	-0.58(-2.27%)
Jun 12, 2006	25.75	26.09	25.66	25.67	2,965	-0.49(-1.89%)
Jun 09, 2006	26.65	27.36	25.51	26.16	5,026	-0.20(-0.74%)
Jun 08, 2006	26.82	27.21	26.06	26.36	21,511	-1.04(-3.80%)
Jun 07, 2006	27.56	27.77	26.60	27.40	10,561	+0.02(+0.06%)
Jun 06, 2006	27.33	28.10	27.33	27.38	12,579	-0.24(-0.86%)
Jun 05, 2006	27.75	28.87	27.62	27.62	22,531	-0.50(-1.79%)
Jun 02, 2006	28.41	29.15	27.62	28.12	6,089	-0.60(-2.09%)
Jun 01, 2006	29.79	29.79	27.64	28.72	10,349	-0.54(-1.84%)
May 31, 2006	29.33	29.44	27.82	29.26	7,348	+0.48(+1.68%)
May 30, 2006	29.13	29.59	28.73	28.78	3,713	-0.19(-0.66%)
May 26, 2006	28.96	29.34	28.88	28.97	2,683	-0.31(-1.06%)
May 25, 2006	30.04	30.07	28.95	29.28	13,428	-0.42(-1.40%)
May 24, 2006	28.97	30.43	28.97	29.70	5,971	+0.38(+1.28%)
May 23, 2006	28.16	29.40	27.68	29.32	5,899	+0.79(+2.77%)
May 22, 2006	27.82	29.31	27.82	28.53	3,509	+0.21(+0.75%)
May 19, 2006	25.33	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	7,726	+0.79(+3.09%)
May 16, 2006	25.51	26.02	24.32	25.69	10,011	-0.27(-1.05%)
May 15, 2006	26.91	26.91	25.62	25.96	16,615	-1.83(-6.58%)
May 12, 2006	28.27	28.27	27.61	27.79	5,383	-0.49(-1.75%)
May 11, 2006	30.09	30.09	28.27	28.28	14,476	-1.95(-6.46%)
May 10, 2006	30.97	31.60	30.07	30.24	9,068	-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	31.54	31.22	31.22	10,082	-0.05(-0.17%)
May 05, 2006	30.34	31.45	29.68	31.28	17,272	-0.08(-0.25%)
May 04, 2006	31.05	32.15	28.74	31.36	32,773	+0.89(+2.93%)
May 03, 2006	30.38	30.61	30.19	30.46	15,296	-0.45(-1.46%)
May 02, 2006	28.88	30.92	28.88	30.92	14,211	+2.14(+7.43%)
May 01, 2006	26.73	28.78	26.73	28.78	7,920	+1.40(+5.10%)
Apr 28, 2006	25.27	27.78	25.27	27.38	25,246	+1.34(+5.16%)
Apr 27, 2006	26.06	26.15	25.80	26.04	6,941	-0.02(-0.07%)
Apr 26, 2006	26.06	26.06	25.84	26.06	1,425	+0.01(+0.03%)
Apr 25, 2006	25.18	26.06	25.18	26.05	7,812	+0.08(+0.31%)
Apr 24, 2006	25.84	26.05	25.84	25.97	2,422	+0.02(+0.09%)
Apr 21, 2006	26.09	26.38	25.83	25.95	3,628	-0.56(-2.12%)
Apr 20, 2006	26.58	26.59	26.50	26.51	8,004	-0.42(-1.57%)
Apr 19, 2006	26.54	26.93	26.18	26.93	12,579	-0.02(-0.07%)
Apr 18, 2006	26.92	26.95	26.75	26.95	5,022	+0.01(+0.03%)
Apr 17, 2006	26.91	27.82	26.18	26.94	11,446	+0.40(+1.50%)
Apr 13, 2006	26.27	26.64	26.27	26.54	9,039	+0.70(+2.70%)
Apr 12, 2006	25.04	25.85	24.02	25.85	2,889	+0.80(+3.21%)
Apr 11, 2006	25.07	25.14	24.99	25.04	4,504	+0.09(+0.35%)
Apr 10, 2006	23.85	24.95	23.85	24.95	14,992	+1.10(+4.63%)
Apr 07, 2006	23.58	23.85	23.58	23.85	1,358	+0.35(+1.50%)
Apr 06, 2006	22.44	23.82	22.44	23.50	2,153	+0.07(+0.30%)
Apr 05, 2006	22.37	23.61	22.29	23.43	3,031	-0.15(-0.64%)
Apr 04, 2006	23.67	23.68	23.58	23.58	1,443	-0.49(-2.02%)