Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.20	29.26	28.81	29.08	1,548,008	-0.14(-0.47%)
Apr 28, 2011	30.09	30.25	28.90	29.22	3,342,032	-0.87(-2.90%)
Apr 27, 2011	30.21	30.32	29.37	30.09	1,701,068	+0.17(+0.56%)
Apr 26, 2011	29.58	30.05	29.47	29.92	1,783,379	+0.44(+1.50%)
Apr 25, 2011	29.37	29.55	29.11	29.48	1,007,174	-0.02(-0.07%)
Apr 21, 2011	29.44	29.72	29.34	29.50	1,157,871	+0.16(+0.53%)
Apr 20, 2011	29.67	30.14	29.25	29.34	1,060,750	+0.17(+0.57%)
Apr 19, 2011	28.95	29.39	28.92	29.18	932,349	+0.21(+0.71%)
Apr 18, 2011	28.99	29.09	28.64	28.97	1,164,935	-0.43(-1.47%)
Apr 15, 2011	29.40	29.62	29.16	29.40	1,171,958	+0.09(+0.30%)
Apr 14, 2011	28.78	29.44	28.71	29.31	1,310,394	+0.45(+1.56%)
Apr 13, 2011	29.28	29.61	28.64	28.86	1,418,063	-0.17(-0.57%)
Apr 12, 2011	28.56	29.36	28.43	29.03	2,167,053	+0.36(+1.27%)
Apr 11, 2011	28.94	29.07	28.62	28.67	961,364	-0.22(-0.75%)
Apr 08, 2011	29.46	29.57	28.80	28.88	1,387,338	-0.52(-1.77%)
Apr 07, 2011	29.68	29.84	29.38	29.40	1,352,131	-0.26(-0.89%)
Apr 06, 2011	29.75	30.04	29.62	29.67	1,143,293	+0.09(+0.30%)
Apr 05, 2011	29.54	29.76	29.43	29.58	1,067,525	-0.10(-0.33%)
Apr 04, 2011	29.88	29.91	29.51	29.68	1,117,061	-0.20(-0.66%)
Apr 01, 2011	29.77	29.95	29.53	29.87	1,917,831	+0.28(+0.96%)
Mar 31, 2011	29.60	29.93	29.45	29.59	1,924,772	-0.02(-0.07%)
Mar 30, 2011	29.81	29.99	29.38	29.61	2,770,024	-0.06(-0.20%)
Mar 29, 2011	29.78	30.06	29.40	29.67	2,621,050	+0.30(+1.03%)
Mar 28, 2011	29.82	30.03	29.33	29.36	1,425,173	-0.39(-1.32%)
Mar 25, 2011	29.85	30.23	29.71	29.76	1,372,130	-0.12(-0.39%)
Mar 24, 2011	30.21	30.21	29.80	29.87	1,049,945	-0.03(-0.10%)
Mar 23, 2011	29.42	30.08	29.12	29.90	1,002,198	+0.44(+1.50%)
Mar 22, 2011	29.59	29.68	29.24	29.46	1,071,807	-0.08(-0.27%)
Mar 21, 2011	29.51	29.68	29.41	29.54	1,683,063	+0.57(+1.96%)
Mar 18, 2011	28.96	29.12	28.72	28.97	1,699,391	+0.38(+1.34%)
Mar 17, 2011	29.08	29.22	28.54	28.59	1,157,953	+0.06(+0.21%)
Mar 16, 2011	28.76	28.92	28.21	28.53	1,756,637	-0.40(-1.39%)
Mar 15, 2011	28.56	29.15	28.55	28.93	1,749,952	+0.11(+0.37%)
Mar 14, 2011	29.84	30.26	28.36	28.82	4,995,374	-1.27(-4.23%)
Mar 11, 2011	29.53	30.31	29.53	30.10	1,000,121	+0.32(+1.09%)
Mar 10, 2011	29.77	30.00	29.45	29.77	1,879,872	-0.47(-1.56%)
Mar 09, 2011	29.93	30.29	29.52	30.25	1,221,671	+0.28(+0.95%)
Mar 08, 2011	29.40	30.08	29.21	29.96	1,514,055	+0.67(+2.27%)
Mar 07, 2011	29.62	29.88	29.17	29.29	1,437,593	-0.25(-0.86%)
Mar 04, 2011	29.76	29.88	29.22	29.55	1,039,500	-0.12(-0.40%)
Mar 03, 2011	29.29	29.82	29.11	29.67	1,364,713	+0.71(+2.44%)
Mar 02, 2011	28.94	29.28	28.74	28.96	1,326,126	-0.10(-0.34%)
Mar 01, 2011	29.95	30.03	29.00	29.06	1,082,383	-0.82(-2.75%)
Feb 28, 2011	29.99	30.10	29.74	29.88	1,124,827	+0.02(+0.07%)
Feb 25, 2011	29.61	29.86	29.41	29.86	830,417	+0.43(+1.47%)
Feb 24, 2011	29.38	29.78	29.12	29.43	1,233,344	+0.03(+0.10%)
Feb 23, 2011	29.47	29.92	28.92	29.40	2,157,524	-0.11(-0.37%)
Feb 22, 2011	30.56	30.97	29.47	29.51	1,879,965	-1.51(-4.87%)
Feb 18, 2011	30.77	31.08	30.65	31.02	1,691,763	+0.30(+0.99%)
Feb 17, 2011	30.45	30.83	30.40	30.72	1,242,356	+0.22(+0.71%)
Feb 16, 2011	29.92	30.53	29.92	30.50	1,593,300	+0.71(+2.37%)
Feb 15, 2011	29.95	30.09	29.72	29.79	636,381	-0.22(-0.72%)
Feb 14, 2011	30.10	30.50	30.00	30.01	1,000,098	-0.21(-0.68%)
Feb 11, 2011	29.51	30.52	29.42	30.22	1,806,772	+0.60(+2.02%)
Feb 10, 2011	29.47	29.67	29.21	29.62	1,168,044	-0.05(-0.17%)
Feb 09, 2011	29.55	29.68	29.32	29.67	1,078,793	-0.08(-0.26%)
Feb 08, 2011	29.29	29.84	29.16	29.75	1,578,049	+0.46(+1.57%)
Feb 07, 2011	29.19	29.46	28.83	29.29	1,951,562	+0.11(+0.37%)
Feb 04, 2011	29.30	29.35	28.72	29.18	1,255,272	-0.06(-0.20%)
Feb 03, 2011	28.93	29.43	28.82	29.24	2,567,449	+0.29(+1.02%)
Feb 02, 2011	29.21	29.50	28.71	28.94	1,652,003	-0.26(-0.91%)