U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	34.17	38.26	32.81	34.95	8,872	-0.84(-2.34%)
Jun 27, 2008	38.98	38.98	34.02	35.79	189,308	-2.30(-6.03%)
Jun 26, 2008	37.59	38.42	37.55	38.09	1,295	-0.19(-0.48%)
Jun 25, 2008	38.22	39.30	37.39	38.27	5,456	-1.25(-3.17%)
Jun 24, 2008	39.75	40.25	38.87	39.53	6,809	-0.14(-0.36%)
Jun 23, 2008	38.86	40.17	37.05	39.67	11,402	+3.10(+8.48%)
Jun 20, 2008	35.79	38.37	34.89	36.57	6,954	+1.20(+3.40%)
Jun 19, 2008	36.52	38.57	34.51	35.37	3,152	+0.24(+0.68%)
Jun 18, 2008	36.09	37.00	34.03	35.13	13,765	-0.47(-1.32%)
Jun 17, 2008	34.73	35.77	34.73	35.60	7,464	+1.53(+4.49%)
Jun 16, 2008	34.48	35.05	34.02	34.07	2,276	+0.08(+0.23%)
Jun 13, 2008	33.79	35.11	33.57	33.99	7,745	+0.29(+0.87%)
Jun 12, 2008	34.54	34.54	32.26	33.70	2,625	-0.09(-0.26%)
Jun 11, 2008	33.79	34.02	33.31	33.79	13,960	+0.03(+0.08%)
Jun 10, 2008	34.78	35.32	33.76	33.76	2,603	-1.04(-2.99%)
Jun 09, 2008	35.12	35.12	33.34	34.80	4,012	+0.35(+1.03%)
Jun 06, 2008	32.08	35.33	32.08	34.45	12,936	+1.50(+4.56%)
Jun 05, 2008	34.03	34.03	31.93	32.95	679	-0.62(-1.84%)
Jun 04, 2008	33.57	33.57	33.19	33.57	5,773	+0.00(+0.00%)
Jun 03, 2008	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Jun 02, 2008	33.57	33.57	32.85	33.57	6,962	+0.66(+2.01%)
May 30, 2008	32.68	33.12	32.08	32.90	3,719	+0.33(+1.00%)
May 29, 2008	31.37	34.25	31.37	32.58	1,245	-0.63(-1.89%)
May 28, 2008	32.48	33.20	32.48	33.20	415	-0.41(-1.21%)
May 27, 2008	34.45	34.45	33.61	33.61	854	-0.84(-2.44%)
May 26, 2008	32.68	34.45	32.68	34.45	8,115	+0.00(+0.00%)
May 23, 2008	32.68	34.45	32.68	34.45	8,115	+0.12(+0.36%)
May 22, 2008	34.08	34.32	32.53	34.32	6,526	+0.57(+1.67%)
May 21, 2008	33.75	33.76	33.00	33.76	5,394	+0.00(+0.00%)
May 20, 2008	33.34	33.76	33.34	33.76	1,471	+1.07(+3.27%)
May 19, 2008	31.81	33.56	31.81	32.69	905	+0.01(+0.03%)
May 16, 2008	32.91	32.91	32.68	32.68	2,774	-0.05(-0.16%)
May 15, 2008	33.55	33.55	32.71	32.73	1,132	-0.64(-1.91%)
May 14, 2008	33.99	34.00	31.85	33.37	6,659	-0.21(-0.63%)
May 13, 2008	31.01	33.59	31.01	33.58	3,695	+1.19(+3.68%)
May 12, 2008	30.94	32.74	30.92	32.39	1,358	+0.56(+1.75%)
May 09, 2008	31.17	32.24	31.17	31.83	1,018	-0.41(-1.26%)
May 08, 2008	32.68	32.68	31.40	32.24	3,729	-0.88(-2.67%)
May 07, 2008	32.22	33.57	31.57	33.12	2,745	+0.44(+1.35%)
May 06, 2008	30.92	32.68	30.46	32.68	1,806	+0.42(+1.29%)
May 05, 2008	32.27	32.27	32.27	32.27	0	+0.00(+0.00%)
May 02, 2008	32.27	32.64	32.24	32.27	2,434	-0.42(-1.27%)
May 01, 2008	32.38	32.68	32.22	32.68	717	+0.78(+2.44%)
Apr 30, 2008	32.33	32.90	31.62	31.90	24,675	-1.23(-3.71%)
Apr 29, 2008	32.68	33.13	32.68	33.13	452	+1.11(+3.48%)
Apr 28, 2008	32.04	32.04	32.02	32.02	3,396	+0.00(+0.00%)
Apr 25, 2008	33.55	33.56	32.02	32.02	2,400	-0.35(-1.09%)
Apr 24, 2008	31.78	33.30	30.96	32.37	14,230	+2.10(+6.94%)
Apr 23, 2008	31.46	31.46	30.27	30.27	6,007	-1.19(-3.79%)
Apr 22, 2008	31.70	31.80	31.46	31.46	3,905	+0.54(+1.74%)
Apr 21, 2008	31.70	31.70	30.03	30.92	962	-0.04(-0.11%)
Apr 18, 2008	30.02	31.75	30.02	30.96	3,920	+0.99(+3.30%)
Apr 17, 2008	29.24	29.97	28.50	29.97	2,105	-0.06(-0.21%)
Apr 16, 2008	28.81	30.03	28.35	30.03	4,245	+0.88(+3.03%)
Apr 15, 2008	29.33	29.33	29.15	29.15	1,132	-0.43(-1.46%)
Apr 14, 2008	29.33	29.58	29.33	29.58	1,298	+0.21(+0.72%)
Apr 11, 2008	29.50	29.50	29.37	29.37	226	+1.90(+6.91%)
Apr 10, 2008	27.47	27.47	27.47	27.47	113	-0.13(-0.48%)
Apr 09, 2008	27.58	27.60	27.58	27.60	679	+0.40(+1.46%)
Apr 08, 2008	27.34	27.34	27.15	27.21	1,358	-1.06(-3.75%)
Apr 07, 2008	27.55	28.57	26.69	28.27	1,674	+0.64(+2.33%)
Apr 04, 2008	25.87	28.59	25.87	27.62	4,897	+0.61(+2.26%)
Apr 03, 2008	26.97	27.01	26.97	27.01	226	-0.55(-1.99%)
Apr 02, 2008	27.79	27.79	27.56	27.56	339	+0.93(+3.48%)