Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.68	16.69	16.45	16.60	2,290,739	-0.08(-0.49%)
Jun 27, 2014	16.46	16.72	16.41	16.68	5,030,780	+0.22(+1.31%)
Jun 26, 2014	16.46	16.50	16.38	16.47	998,360	+0.03(+0.16%)
Jun 25, 2014	16.39	16.57	16.35	16.44	1,508,323	+0.03(+0.19%)
Jun 24, 2014	16.35	16.50	16.31	16.41	1,106,450	+0.05(+0.30%)
Jun 23, 2014	16.48	16.62	16.34	16.36	2,353,301	-0.12(-0.74%)
Jun 20, 2014	16.28	16.49	16.18	16.48	3,253,065	+0.21(+1.30%)
Jun 19, 2014	16.01	16.27	16.00	16.27	1,935,030	+0.24(+1.49%)
Jun 18, 2014	15.95	16.08	15.82	16.03	1,704,212	+0.09(+0.56%)
Jun 17, 2014	15.87	15.99	15.79	15.94	2,562,972	+0.07(+0.43%)
Jun 16, 2014	15.96	16.03	15.81	15.87	2,718,832	-0.09(-0.56%)
Jun 13, 2014	16.14	16.15	15.80	15.96	5,733,859	-0.16(-0.98%)
Jun 12, 2014	16.33	16.37	16.06	16.12	3,236,849	-0.23(-1.38%)
Jun 11, 2014	16.44	16.50	16.03	16.35	3,703,780	-0.09(-0.55%)
Jun 10, 2014	16.72	16.77	16.42	16.44	2,963,410	-0.61(-3.57%)
Jun 06, 2014	17.17	17.21	17.01	17.04	2,215,914	-0.12(-0.68%)
Jun 05, 2014	16.92	17.26	16.87	17.16	2,465,872	+0.24(+1.41%)
Jun 04, 2014	16.80	16.95	16.71	16.92	1,393,898	+0.12(+0.72%)
Jun 03, 2014	16.63	16.81	16.56	16.80	1,395,710	+0.11(+0.65%)
Jun 02, 2014	16.60	16.70	16.49	16.69	1,610,141	+0.08(+0.46%)
May 30, 2014	16.54	16.67	16.51	16.62	1,911,816	+0.07(+0.44%)
May 29, 2014	16.59	16.62	16.49	16.54	1,591,307	-0.03(-0.16%)
May 28, 2014	16.53	16.62	16.27	16.57	1,956,919	+0.01(+0.08%)
May 27, 2014	16.60	16.65	16.51	16.56	1,728,592	+0.05(+0.30%)
May 23, 2014	16.35	16.51	16.51	16.51	1,427,805	+0.17(+1.05%)
May 22, 2014	16.26	16.39	16.18	16.34	679,960	+0.10(+0.61%)
May 21, 2014	16.35	16.38	16.19	16.24	1,650,284	-0.06(-0.39%)
May 20, 2014	16.41	16.57	16.29	16.30	1,897,522	-0.14(-0.85%)
May 19, 2014	16.48	16.55	16.34	16.44	1,799,430	-0.04(-0.25%)
May 16, 2014	16.25	16.49	16.14	16.48	2,618,963	+0.24(+1.47%)
May 15, 2014	16.27	16.28	16.03	16.24	2,295,121	-0.03(-0.19%)
May 14, 2014	16.11	16.39	16.04	16.27	1,477,919	+0.18(+1.09%)
May 13, 2014	16.30	16.43	16.07	16.10	1,714,916	-0.25(-1.52%)
May 12, 2014	16.32	16.43	16.27	16.35	1,962,361	+0.06(+0.39%)
May 09, 2014	16.09	16.31	16.07	16.28	2,315,083	+0.18(+1.09%)
May 08, 2014	16.09	16.27	15.97	16.11	1,650,508	+0.01(+0.06%)
May 07, 2014	15.88	16.10	15.86	16.10	1,797,960	+0.21(+1.33%)
May 06, 2014	15.90	15.95	15.79	15.89	1,435,143	-0.05(-0.34%)
May 05, 2014	15.80	15.98	15.70	15.94	1,382,806	+0.07(+0.45%)
May 02, 2014	15.67	15.94	15.66	15.87	1,758,945	+0.13(+0.80%)
May 01, 2014	15.72	15.76	15.54	15.74	1,700,050	+0.08(+0.49%)
Apr 30, 2014	15.89	15.99	15.49	15.67	2,246,717	-0.05(-0.34%)
Apr 29, 2014	15.75	15.77	15.62	15.72	1,608,422	-0.04(-0.26%)
Apr 28, 2014	15.75	15.82	15.59	15.76	2,451,372	+0.05(+0.32%)
Apr 25, 2014	15.68	15.79	15.63	15.71	2,760,205	+0.03(+0.20%)
Apr 24, 2014	15.57	15.70	15.54	15.68	1,526,942	+0.15(+0.94%)
Apr 23, 2014	15.50	15.66	15.41	15.53	1,961,861	+0.05(+0.34%)
Apr 22, 2014	15.48	15.52	15.25	15.48	2,089,388	+0.04(+0.29%)
Apr 21, 2014	15.34	15.48	15.25	15.44	1,983,516	+0.17(+1.11%)
Apr 17, 2014	15.28	15.27	15.27	15.27	2,854,883	-0.05(-0.32%)
Apr 16, 2014	15.43	15.46	15.28	15.32	1,693,704	-0.09(-0.60%)
Apr 15, 2014	15.23	15.47	15.21	15.41	2,235,325	+0.17(+1.14%)
Apr 14, 2014	15.24	15.25	15.11	15.24	1,604,074	+0.10(+0.65%)
Apr 11, 2014	15.05	15.20	15.03	15.14	2,252,085	+0.09(+0.59%)
Apr 10, 2014	15.18	15.34	15.02	15.05	2,538,006	-0.09(-0.62%)
Apr 09, 2014	15.32	15.35	15.02	15.14	2,661,657	-0.16(-1.07%)
Apr 08, 2014	15.12	15.37	15.08	15.31	2,310,705	+0.18(+1.20%)
Apr 07, 2014	14.82	15.21	14.79	15.12	4,075,981	+0.32(+2.13%)
Apr 04, 2014	14.86	14.93	14.75	14.81	2,711,661	+0.00(+0.00%)
Apr 03, 2014	14.90	14.93	14.79	14.81	3,452,012	-0.11(-0.71%)
Apr 02, 2014	14.99	15.03	14.81	14.92	3,136,049	-0.07(-0.44%)