Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.15	22.32	21.81	21.85	741,172	-0.30(-1.34%)
Jul 30, 2009	19.78	22.78	22.09	22.15	743,854	-0.36(-1.62%)
Jul 29, 2009	22.70	22.70	22.24	22.51	820,693	+0.37(+1.69%)
Jul 28, 2009	22.21	22.81	22.12	22.14	1,467,039	+0.09(+0.40%)
Jul 27, 2009	22.06	22.25	21.86	22.05	793,141	-0.04(-0.18%)
Jul 24, 2009	21.90	22.22	21.75	22.09	3,314	+0.19(+0.86%)
Jul 23, 2009	21.58	22.04	21.40	21.90	600,262	+0.24(+1.12%)
Jul 22, 2009	21.50	21.87	21.42	21.66	404,916	+0.16(+0.73%)
Jul 21, 2009	21.43	21.65	21.13	21.50	596,901	+0.06(+0.28%)
Jul 20, 2009	21.59	21.83	21.30	21.44	937,846	-0.15(-0.69%)
Jul 17, 2009	21.69	21.76	21.42	21.59	737,748	-0.06(-0.27%)
Jul 16, 2009	21.38	21.70	21.21	21.65	1,045,093	+0.12(+0.55%)
Jul 15, 2009	21.17	21.55	21.08	21.53	1,099,020	+0.44(+2.08%)
Jul 14, 2009	21.32	21.54	21.01	21.09	1,463,535	-0.30(-1.41%)
Jul 13, 2009	21.05	21.53	20.98	21.39	1,080,166	+0.36(+1.69%)
Jul 10, 2009	21.11	21.43	20.86	21.04	513,522	-0.20(-0.93%)
Jul 09, 2009	21.68	21.75	21.21	21.23	851,182	-0.38(-1.78%)
Jul 08, 2009	21.53	21.64	21.24	21.62	1,135,184	+0.24(+1.11%)
Jul 07, 2009	21.43	21.68	21.30	21.38	1,549,527	+0.03(+0.14%)
Jul 06, 2009	21.21	21.46	21.04	21.35	643,335	+0.14(+0.67%)
Jul 02, 2009	21.36	21.56	21.11	21.21	616,313	-0.36(-1.69%)