Old Second Bancorp (NQ: OSBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.143	1.152	1.143	1.143	6,298	+0.03(+2.52%)
Jan 30, 2012	1.087	1.143	1.077	1.115	19,940	+0.03(+2.59%)
Jan 27, 2012	1.096	1.124	1.077	1.087	6,863	-0.01(-0.85%)
Jan 26, 2012	1.180	1.180	1.077	1.096	39,266	-0.08(-7.14%)
Jan 25, 2012	1.171	1.265	1.124	1.180	40,754	+0.05(+4.13%)
Jan 24, 2012	1.143	1.180	1.134	1.134	5,422	+0.00(+0.00%)
Jan 23, 2012	1.180	1.180	1.134	1.134	9,468	-0.05(-3.91%)
Jan 20, 2012	1.171	1.180	1.134	1.180	3,202	+0.05(+4.07%)
Jan 19, 2012	1.087	1.171	1.087	1.134	2,659	+0.03(+2.54%)
Jan 18, 2012	1.180	1.218	1.105	1.105	13,509	-0.11(-9.23%)
Jan 17, 2012	1.105	1.218	1.105	1.218	51,021	+0.09(+8.33%)
Jan 13, 2012	1.134	1.134	1.124	1.124	32,728	-0.01(-0.83%)
Jan 12, 2012	1.115	1.134	1.077	1.134	31,415	+0.03(+2.54%)
Jan 11, 2012	1.105	1.115	1.101	1.105	30,742	+0.00(+0.00%)
Jan 10, 2012	1.096	1.105	1.077	1.105	53,191	+0.00(+0.00%)
Jan 09, 2012	1.096	1.105	1.077	1.105	58,336	+0.02(+1.72%)
Jan 06, 2012	1.171	1.171	1.077	1.087	59,576	-0.07(-6.45%)
Jan 05, 2012	1.171	1.171	1.162	1.162	27,433	+0.00(+0.00%)
Jan 04, 2012	1.237	1.265	1.162	1.162	25,418	-0.06(-4.62%)
Dec 30, 2011	1.190	1.218	1.143	1.218	16,413	-0.01(-0.76%)
Dec 29, 2011	1.152	1.265	1.146	1.227	26,791	-0.03(-2.24%)
Dec 28, 2011	1.199	1.255	1.124	1.255	4,529	+0.07(+5.50%)
Dec 27, 2011	1.171	1.265	1.143	1.190	10,330	+0.04(+3.26%)
Dec 23, 2011	1.180	1.237	1.087	1.152	49,660	+0.03(+2.50%)
Dec 21, 2011	1.087	1.171	1.087	1.124	8,915	+0.04(+3.45%)
Dec 20, 2011	1.134	1.169	1.077	1.087	42,911	-0.05(-4.13%)
Dec 19, 2011	1.199	1.237	1.134	1.134	10,661	-0.06(-4.72%)
Dec 16, 2011	1.218	1.218	1.190	1.190	12,501	-0.03(-2.31%)
Dec 15, 2011	1.199	1.237	1.171	1.218	33,656	+0.03(+2.36%)
Dec 14, 2011	1.190	1.192	1.180	1.190	5,355	+0.01(+0.79%)
Dec 13, 2011	1.265	1.265	1.180	1.180	1,087	-0.09(-7.35%)
Dec 12, 2011	1.255	1.274	1.190	1.274	21,572	+0.01(+0.74%)
Dec 09, 2011	1.265	1.265	1.180	1.265	52,634	+0.06(+4.65%)
Dec 08, 2011	1.265	1.265	1.199	1.208	59,806	-0.03(-2.27%)
Dec 07, 2011	1.265	1.283	1.180	1.237	6,292	+0.00(+0.00%)
Dec 06, 2011	1.190	1.246	1.190	1.237	2,775	+0.06(+4.76%)
Dec 05, 2011	1.218	1.302	1.171	1.180	39,499	-0.01(-1.02%)
Dec 02, 2011	1.265	1.265	1.134	1.193	5,001	-0.01(-0.55%)
Dec 01, 2011	1.134	1.218	1.134	1.199	36,181	+0.03(+2.40%)
Nov 30, 2011	1.162	1.171	1.124	1.171	18,037	+0.00(+0.00%)
Nov 29, 2011	1.152	1.199	1.115	1.171	125,217	+0.05(+4.17%)
Nov 28, 2011	1.171	1.208	1.105	1.124	31,917	+0.02(+1.69%)
Nov 25, 2011	1.152	1.152	1.096	1.105	2,040	-0.05(-4.07%)
Nov 23, 2011	1.115	1.171	1.115	1.152	533	-0.01(-0.81%)
Nov 22, 2011	1.171	1.171	1.115	1.162	37,147	-0.02(-1.59%)
Nov 21, 2011	1.115	1.180	1.105	1.180	59,781	+0.02(+1.61%)
Nov 18, 2011	1.199	1.199	1.068	1.162	59,015	-0.04(-3.13%)
Nov 17, 2011	1.087	1.218	1.087	1.199	11,706	+0.07(+5.79%)
Nov 16, 2011	1.134	1.143	1.049	1.134	48,106	-0.02(-1.63%)
Nov 15, 2011	1.096	1.152	1.049	1.152	17,478	+0.08(+7.90%)
Nov 14, 2011	1.096	1.096	1.049	1.068	43,071	-0.05(-4.20%)
Nov 11, 2011	1.152	1.152	1.059	1.115	59,585	+0.01(+0.85%)
Nov 10, 2011	1.143	1.199	1.077	1.105	41,457	-0.03(-2.48%)
Nov 09, 2011	1.171	1.171	1.124	1.134	37,085	-0.05(-3.97%)
Nov 08, 2011	1.180	1.208	1.134	1.180	11,219	-0.04(-3.08%)
Nov 07, 2011	1.227	1.321	1.218	1.218	27,839	-0.03(-2.26%)
Nov 03, 2011	1.265	1.246	1.246	1.246	3,522	-0.02(-1.48%)
Nov 02, 2011	1.274	1.368	1.218	1.265	47,375	+0.03(+2.71%)