Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.40	29.74	29.01	29.07	776,508	-0.47(-1.60%)
Apr 29, 2015	30.11	30.16	29.41	29.55	834,201	-0.63(-2.09%)
Apr 28, 2015	28.37	31.18	28.37	30.18	3,046,638	+1.36(+4.73%)
Apr 27, 2015	29.10	29.24	28.59	28.81	778,967	-0.25(-0.86%)
Apr 24, 2015	28.85	29.20	28.77	29.06	792,049	+0.29(+1.02%)
Apr 23, 2015	28.76	28.87	28.62	28.77	562,730	-0.06(-0.21%)
Apr 22, 2015	28.68	28.88	28.43	28.83	781,239	+0.15(+0.51%)
Apr 21, 2015	28.54	28.69	28.47	28.68	1,289,120	+0.23(+0.82%)
Apr 20, 2015	28.55	28.82	28.42	28.45	486,856	+0.07(+0.24%)
Apr 17, 2015	28.34	28.53	28.27	28.38	457,829	-0.19(-0.66%)
Apr 16, 2015	28.40	28.60	28.27	28.57	843,200	+0.10(+0.36%)
Apr 15, 2015	28.84	29.00	28.44	28.47	556,716	-0.28(-0.99%)
Apr 14, 2015	28.88	28.90	28.46	28.75	626,908	-0.16(-0.54%)
Apr 13, 2015	29.01	29.14	28.88	28.91	474,557	-0.07(-0.24%)
Apr 10, 2015	29.02	29.19	28.83	28.98	400,827	+0.06(+0.21%)
Apr 09, 2015	28.75	28.99	28.65	28.92	738,636	+0.17(+0.60%)
Apr 08, 2015	29.05	29.16	28.68	28.74	785,891	-0.31(-1.07%)
Apr 07, 2015	29.06	29.26	28.98	29.05	502,743	+0.03(+0.12%)
Apr 06, 2015	28.98	29.10	28.84	29.02	494,737	-0.03(-0.12%)
Apr 02, 2015	28.95	29.05	29.05	29.05	369,070	+0.17(+0.60%)