U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.99	36.64	35.62	35.99	14,332	+0.20(+0.57%)
Apr 29, 2010	35.76	36.06	35.26	35.79	4,914	+1.12(+3.24%)
Apr 28, 2010	35.85	35.85	33.09	34.67	803	-0.42(-1.21%)
Apr 27, 2010	35.88	35.88	34.87	35.09	2,448	-0.99(-2.74%)
Apr 26, 2010	36.59	36.59	35.27	36.08	4,350	-0.42(-1.16%)
Apr 23, 2010	33.30	36.81	32.86	36.51	29,868	+2.93(+8.73%)
Apr 22, 2010	33.50	33.92	33.06	33.57	7,704	+0.10(+0.29%)
Apr 21, 2010	34.21	34.41	33.42	33.48	3,681	-0.84(-2.45%)
Apr 20, 2010	33.50	34.45	33.21	34.32	8,343	+0.64(+1.89%)
Apr 19, 2010	33.42	34.30	33.01	33.68	8,879	+0.20(+0.61%)
Apr 16, 2010	33.61	33.62	33.23	33.48	4,525	-0.12(-0.37%)
Apr 15, 2010	33.75	33.75	33.57	33.60	1,358	-0.05(-0.16%)
Apr 14, 2010	34.06	34.06	32.95	33.65	6,660	+0.34(+1.01%)
Apr 13, 2010	34.01	34.34	33.12	33.32	4,681	-0.68(-2.00%)
Apr 12, 2010	33.12	34.26	32.97	34.00	17,681	+0.63(+1.88%)
Apr 09, 2010	33.21	33.68	32.86	33.37	4,572	-0.24(-0.71%)
Apr 08, 2010	33.38	33.85	33.38	33.61	1,041	+0.00(+0.00%)
Apr 07, 2010	33.20	33.99	33.20	33.61	1,652	-0.44(-1.30%)
Apr 06, 2010	33.42	34.23	33.42	34.05	883	-0.55(-1.58%)
Apr 05, 2010	34.18	34.63	33.95	34.60	2,351	+1.07(+3.20%)
Apr 01, 2010	34.38	33.53	33.53	33.53	1,018	-0.63(-1.85%)
Mar 31, 2010	34.32	34.72	33.92	34.16	7,371	-0.17(-0.49%)
Mar 30, 2010	33.66	34.79	33.66	34.32	1,541	+0.70(+2.08%)
Mar 29, 2010	33.60	33.79	32.73	33.63	10,074	-0.28(-0.83%)
Mar 25, 2010	33.91	33.91	33.91	33.91	0	+0.04(+0.13%)
Mar 24, 2010	34.18	34.22	33.27	33.87	716	-0.72(-2.09%)
Mar 23, 2010	35.34	35.34	34.45	34.59	2,432	-0.54(-1.53%)
Mar 22, 2010	35.17	35.88	34.83	35.13	16,370	+0.68(+1.97%)
Mar 19, 2010	35.31	35.31	33.52	34.45	12,804	-0.63(-1.79%)
Mar 18, 2010	34.76	36.66	34.76	35.08	7,459	+0.45(+1.30%)
Mar 17, 2010	34.45	34.63	34.33	34.63	5,887	+0.25(+0.72%)
Mar 16, 2010	34.35	34.38	34.01	34.38	2,957	+0.20(+0.59%)
Mar 15, 2010	34.01	34.57	33.84	34.17	10,278	-0.53(-1.53%)
Mar 12, 2010	36.57	37.23	33.83	34.70	30,576	-1.67(-4.59%)
Mar 11, 2010	35.09	36.72	34.27	36.37	44,445	+1.24(+3.52%)
Mar 10, 2010	35.31	35.51	34.18	35.14	3,861	-0.42(-1.19%)
Mar 09, 2010	35.45	35.59	35.34	35.56	1,863	-0.19(-0.52%)
Mar 08, 2010	36.12	36.12	35.16	35.75	8,359	-0.49(-1.34%)
Mar 05, 2010	35.01	36.23	35.01	36.23	5,196	+1.25(+3.56%)
Mar 04, 2010	33.64	35.28	33.64	34.99	1,848	+0.19(+0.53%)
Mar 03, 2010	35.10	35.32	34.30	34.80	5,713	-0.15(-0.43%)
Mar 02, 2010	34.48	35.24	34.46	34.95	1,925	+0.54(+1.57%)
Mar 01, 2010	34.89	35.09	33.91	34.41	3,790	-0.46(-1.32%)
Feb 26, 2010	34.51	35.02	33.84	34.87	3,416	+0.40(+1.15%)
Feb 25, 2010	33.72	34.50	33.04	34.48	2,358	+0.71(+2.09%)
Feb 24, 2010	33.70	33.98	33.36	33.77	1,507	-0.42(-1.24%)
Feb 23, 2010	33.79	34.54	32.85	34.19	4,878	+0.63(+1.87%)
Feb 22, 2010	33.68	33.78	32.53	33.57	1,862	-0.21(-0.63%)
Feb 19, 2010	33.62	33.78	33.62	33.78	1,856	+0.26(+0.76%)
Feb 18, 2010	33.05	33.61	33.05	33.52	1,281	+0.51(+1.55%)
Feb 17, 2010	32.94	33.25	31.67	33.01	3,759	+0.04(+0.13%)
Feb 16, 2010	32.73	33.04	32.33	32.96	4,036	+0.20(+0.62%)
Feb 12, 2010	30.47	32.76	32.76	32.76	12,000	+1.46(+4.66%)
Feb 11, 2010	30.39	31.38	30.39	31.30	6,670	+0.73(+2.40%)
Feb 10, 2010	30.26	30.57	30.08	30.57	5,510	+0.09(+0.29%)
Feb 09, 2010	30.65	30.65	30.17	30.48	6,199	+0.02(+0.06%)
Feb 08, 2010	30.92	30.93	29.77	30.46	56,886	-0.46(-1.49%)
Feb 05, 2010	32.22	33.07	30.40	30.92	102,447	-0.96(-3.02%)
Feb 04, 2010	33.67	33.67	31.76	31.89	20,264	-1.87(-5.55%)
Feb 03, 2010	33.75	35.32	33.30	33.76	22,824	+0.02(+0.05%)
Feb 02, 2010	33.52	34.40	32.28	33.74	12,703	+0.09(+0.26%)