Marlin Business Serv (NQ: MRLN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.24	14.46	14.00	14.41	112,995	+0.14(+0.99%)
Apr 27, 2007	13.94	14.32	13.81	14.27	500,952	+0.41(+2.93%)
Apr 26, 2007	13.57	13.87	13.42	13.87	79,883	+0.30(+2.22%)
Apr 25, 2007	13.10	13.57	13.10	13.57	85,781	+0.34(+2.56%)
Apr 24, 2007	13.31	13.31	13.15	13.23	89,223	-0.10(-0.74%)
Apr 23, 2007	13.57	13.61	13.29	13.32	64,375	-0.28(-2.04%)
Apr 20, 2007	13.88	13.88	13.58	13.60	82,477	-0.07(-0.50%)
Apr 19, 2007	13.46	13.76	13.35	13.67	61,179	+0.07(+0.50%)
Apr 18, 2007	13.36	13.65	13.36	13.60	48,669	+0.22(+1.61%)
Apr 17, 2007	13.44	13.50	13.25	13.39	22,780	-0.07(-0.55%)
Apr 16, 2007	13.14	13.49	13.13	13.46	40,022	+0.42(+3.21%)
Apr 13, 2007	13.00	13.08	12.94	13.04	15,061	+0.02(+0.14%)
Apr 12, 2007	13.00	13.04	12.93	13.02	75,729	-0.01(-0.09%)
Apr 11, 2007	13.18	13.28	12.93	13.04	74,189	-0.10(-0.75%)
Apr 10, 2007	13.06	13.31	13.06	13.13	27,559	+0.06(+0.42%)
Apr 09, 2007	13.32	13.45	13.08	13.08	142,682	-0.25(-1.85%)
Apr 05, 2007	13.45	13.45	13.26	13.32	35,608	-0.09(-0.69%)
Apr 04, 2007	13.66	13.66	13.40	13.42	29,090	-0.34(-2.51%)
Apr 03, 2007	13.45	13.76	13.44	13.76	44,374	+0.33(+2.48%)
Apr 02, 2007	13.52	13.52	13.21	13.43	56,408	-0.04(-0.32%)
Mar 30, 2007	13.23	13.49	13.01	13.47	103,217	+0.28(+2.10%)
Mar 29, 2007	13.05	13.20	13.00	13.20	38,013	+0.25(+1.95%)
Mar 28, 2007	12.94	13.05	12.88	12.94	381,774	-0.05(-0.38%)
Mar 27, 2007	13.29	13.43	12.91	12.99	124,025	-0.36(-2.68%)
Mar 26, 2007	13.52	13.55	13.24	13.35	51,651	-0.20(-1.45%)
Mar 23, 2007	13.49	13.60	13.22	13.55	75,407	+0.07(+0.50%)
Mar 22, 2007	13.61	13.63	13.31	13.48	36,611	-0.12(-0.86%)
Mar 21, 2007	13.23	13.60	13.00	13.60	25,607	+0.41(+3.08%)
Mar 20, 2007	12.83	13.21	12.83	13.19	24,808	+0.33(+2.59%)
Mar 19, 2007	12.87	12.96	12.76	12.86	142,206	+0.07(+0.53%)
Mar 16, 2007	12.98	12.98	12.63	12.79	193,361	-0.20(-1.52%)
Mar 15, 2007	12.72	13.01	12.69	12.99	49,784	+0.29(+2.28%)
Mar 14, 2007	12.68	12.82	12.46	12.70	97,994	-0.02(-0.14%)
Mar 13, 2007	13.37	13.31	12.67	12.72	87,181	-0.66(-4.93%)
Mar 12, 2007	13.21	13.42	13.18	13.37	57,660	+0.07(+0.56%)
Mar 09, 2007	13.44	13.58	13.19	13.30	39,778	-0.01(-0.05%)
Mar 08, 2007	13.55	13.56	13.24	13.31	59,903	-0.15(-1.14%)
Mar 07, 2007	13.55	13.55	13.43	13.46	75,428	-0.08(-0.59%)
Mar 06, 2007	13.60	13.60	13.42	13.54	74,189	+0.08(+0.59%)
Mar 05, 2007	13.16	13.65	13.08	13.46	103,066	+0.20(+1.53%)
Mar 02, 2007	13.64	13.65	13.21	13.26	152,510	-0.45(-3.28%)
Mar 01, 2007	13.82	14.14	13.70	13.71	102,340	-0.41(-2.92%)
Feb 28, 2007	14.03	14.16	13.95	14.12	138,823	+0.04(+0.31%)
Feb 27, 2007	14.00	14.14	13.93	14.08	166,360	-0.02(-0.17%)
Feb 26, 2007	14.11	14.14	14.05	14.10	39,965	-0.02(-0.13%)
Feb 23, 2007	14.16	14.17	13.94	14.12	42,713	+0.03(+0.22%)
Feb 22, 2007	14.15	14.19	13.79	14.09	84,109	-0.07(-0.52%)
Feb 21, 2007	13.85	14.16	13.82	14.16	131,112	+0.05(+0.35%)
Feb 20, 2007	14.00	14.16	14.00	14.11	106,312	+0.04(+0.26%)
Feb 16, 2007	13.95	14.13	13.49	14.08	178,970	+0.63(+4.72%)
Feb 15, 2007	13.77	13.82	13.41	13.44	49,430	-0.16(-1.18%)
Feb 14, 2007	13.53	13.76	13.53	13.60	53,121	+0.06(+0.41%)
Feb 13, 2007	13.77	13.77	13.55	13.55	90,707	-0.18(-1.35%)
Feb 12, 2007	13.92	13.94	13.71	13.73	62,698	-0.14(-0.98%)
Feb 09, 2007	14.12	14.24	13.72	13.87	50,112	-0.33(-2.30%)
Feb 08, 2007	14.22	14.29	14.08	14.19	30,950	-0.09(-0.65%)
Feb 07, 2007	14.33	14.33	14.19	14.29	60,198	-0.01(-0.04%)
Feb 06, 2007	14.47	14.56	14.21	14.29	90,441	-0.10(-0.73%)
Feb 05, 2007	14.46	14.59	14.32	14.40	54,418	-0.13(-0.89%)
Feb 02, 2007	14.45	14.53	14.27	14.53	56,504	+0.10(+0.73%)