Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.93	13.34	12.86	12.87	28,842	-0.14(-1.09%)
Sep 28, 2006	13.11	13.38	12.88	13.01	62,626	-0.16(-1.22%)
Sep 27, 2006	13.00	13.21	13.00	13.17	11,733	+0.07(+0.52%)
Sep 26, 2006	13.24	13.24	12.91	13.10	127,759	-0.07(-0.56%)
Sep 25, 2006	13.33	13.50	13.17	13.18	59,878	-0.18(-1.34%)
Sep 22, 2006	13.62	13.76	13.33	13.36	66,082	-0.34(-2.47%)
Sep 21, 2006	13.82	13.89	13.59	13.69	109,992	-0.01(-0.04%)
Sep 20, 2006	13.63	13.82	13.24	13.70	31,309	+0.22(+1.64%)
Sep 19, 2006	13.64	13.68	13.34	13.48	18,500	-0.12(-0.91%)
Sep 18, 2006	13.60	13.70	13.50	13.60	24,605	-0.10(-0.72%)
Sep 15, 2006	13.81	13.81	13.61	13.70	107,540	+0.00(+0.00%)
Sep 14, 2006	13.60	13.73	13.60	13.70	123,632	+0.00(+0.00%)
Sep 13, 2006	13.76	13.76	13.65	13.70	25,589	+0.00(+0.00%)
Sep 12, 2006	13.66	13.81	13.66	13.70	97,517	+0.01(+0.09%)
Sep 11, 2006	13.62	13.81	13.62	13.69	92,167	-0.06(-0.45%)
Sep 08, 2006	13.68	13.84	13.49	13.75	35,252	+0.04(+0.27%)
Sep 07, 2006	13.58	13.91	13.58	13.71	37,514	+0.01(+0.09%)
Sep 06, 2006	13.68	13.78	13.50	13.70	47,084	-0.11(-0.80%)
Sep 05, 2006	13.84	13.95	13.70	13.81	72,603	-0.07(-0.53%)
Sep 01, 2006	13.70	13.98	13.58	13.89	56,366	+0.12(+0.90%)
Aug 31, 2006	13.90	13.90	13.75	13.76	48,525	-0.04(-0.31%)
Aug 30, 2006	13.77	13.85	13.41	13.81	72,687	+0.06(+0.45%)
Aug 29, 2006	13.30	13.78	12.98	13.74	34,485	+0.44(+3.33%)
Aug 28, 2006	13.32	13.39	13.14	13.30	35,299	+0.07(+0.51%)
Aug 25, 2006	13.05	13.24	12.97	13.23	30,456	+0.09(+0.70%)
Aug 24, 2006	12.68	13.19	12.68	13.14	89,799	+0.45(+3.54%)
Aug 23, 2006	12.55	13.85	12.55	12.69	43,258	+0.21(+1.68%)
Aug 22, 2006	12.44	12.56	12.35	12.48	86,049	-0.01(-0.10%)
Aug 21, 2006	12.62	12.62	12.38	12.49	334,396	-0.23(-1.84%)
Aug 18, 2006	13.23	13.23	12.65	12.73	237,313	-0.41(-3.14%)
Aug 17, 2006	12.76	13.26	12.67	13.14	33,045	+0.33(+2.55%)
Aug 16, 2006	12.88	12.93	12.62	12.81	85,570	+0.07(+0.53%)
Aug 15, 2006	12.50	12.87	12.46	12.75	19,626	+0.43(+3.50%)
Aug 14, 2006	12.32	12.43	12.17	12.32	41,206	+0.10(+0.81%)
Aug 11, 2006	12.15	12.28	12.11	12.22	28,168	-0.01(-0.05%)
Aug 10, 2006	12.25	12.41	12.11	12.22	44,562	-0.10(-0.80%)
Aug 09, 2006	12.47	12.59	12.30	12.32	45,223	+0.01(+0.05%)
Aug 08, 2006	12.52	12.77	12.24	12.32	46,661	-0.15(-1.23%)
Aug 07, 2006	12.35	12.72	12.20	12.47	48,708	+0.00(+0.00%)
Aug 04, 2006	12.62	13.00	12.32	12.47	42,713	-0.07(-0.54%)
Aug 03, 2006	12.32	12.60	12.27	12.54	21,399	+0.05(+0.39%)
Aug 02, 2006	12.41	12.61	12.38	12.49	31,924	+0.09(+0.75%)
Aug 01, 2006	12.64	12.88	12.40	12.40	42,307	-0.39(-3.04%)
Jul 31, 2006	12.44	12.85	12.32	12.78	73,557	+0.10(+0.78%)
Jul 28, 2006	12.44	12.75	12.21	12.68	52,717	+0.28(+2.23%)
Jul 27, 2006	13.12	13.12	12.32	12.41	61,218	-0.58(-4.50%)
Jul 26, 2006	13.17	13.24	12.79	12.99	53,002	-0.31(-2.31%)
Jul 25, 2006	12.83	13.35	12.68	13.30	54,724	+0.41(+3.15%)
Jul 24, 2006	12.59	12.99	12.73	12.89	40,918	+0.30(+2.40%)
Jul 21, 2006	12.78	12.78	12.25	12.59	19,033	-0.27(-2.11%)
Jul 20, 2006	13.09	13.09	12.80	12.86	23,531	-0.20(-1.51%)
Jul 19, 2006	12.46	13.23	12.37	13.06	59,102	+0.60(+4.84%)
Jul 18, 2006	12.19	12.60	12.09	12.46	27,328	+0.41(+3.37%)
Jul 17, 2006	12.28	12.48	12.04	12.05	23,064	-0.34(-2.78%)
Jul 14, 2006	12.33	12.57	12.17	12.40	20,415	+0.10(+0.85%)
Jul 13, 2006	12.78	12.81	12.27	12.29	49,577	-0.68(-5.22%)
Jul 12, 2006	13.14	13.14	12.87	12.97	37,076	-0.12(-0.89%)
Jul 11, 2006	13.18	13.18	12.65	13.08	44,764	-0.15(-1.16%)
Jul 10, 2006	13.40	13.59	13.23	13.24	38,201	-0.25(-1.87%)
Jul 07, 2006	13.31	13.55	13.31	13.49	42,170	+0.02(+0.14%)
Jul 06, 2006	13.26	13.54	13.26	13.47	24,345	+0.10(+0.74%)
Jul 05, 2006	13.61	13.89	13.33	13.37	19,991	-0.54(-3.85%)