Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.19	23.83	23.00	23.57	1,199,298	+0.18(+0.76%)
Jul 28, 2011	23.24	23.52	23.21	23.39	1,380,888	+0.21(+0.90%)
Jul 27, 2011	23.72	23.72	23.10	23.18	1,959,032	-0.70(-2.91%)
Jul 26, 2011	25.47	25.47	23.74	23.88	2,824,989	-2.13(-8.17%)
Jul 25, 2011	26.20	26.37	25.93	26.00	776,641	-0.56(-2.09%)
Jul 22, 2011	26.66	26.67	26.55	26.56	743,597	-0.39(-1.46%)
Jul 21, 2011	26.76	27.05	26.67	26.96	385,926	+0.33(+1.25%)
Jul 20, 2011	26.76	26.76	26.43	26.62	600,740	-0.08(-0.29%)
Jul 19, 2011	26.45	26.70	26.32	26.70	409,464	+0.39(+1.47%)
Jul 18, 2011	26.51	26.53	26.00	26.31	460,781	-0.27(-1.02%)
Jul 15, 2011	26.75	26.77	26.24	26.58	662,205	-0.14(-0.52%)
Jul 14, 2011	27.00	27.13	26.70	26.72	424,588	-0.14(-0.52%)
Jul 13, 2011	26.99	27.18	26.80	26.86	408,897	-0.05(-0.17%)
Jul 12, 2011	26.62	27.09	26.62	26.91	378,420	+0.17(+0.64%)
Jul 11, 2011	26.99	27.12	26.68	26.74	302,194	-0.47(-1.73%)
Jul 08, 2011	27.17	27.33	26.98	27.21	339,766	-0.21(-0.76%)
Jul 07, 2011	27.55	27.60	27.26	27.42	468,801	+0.08(+0.28%)
Jul 06, 2011	27.08	27.47	26.99	27.34	508,605	+0.30(+1.11%)
Jul 05, 2011	27.01	27.12	26.86	27.04	389,930	+0.03(+0.11%)
Jul 01, 2011	26.66	27.06	26.61	27.01	488,722	+0.36(+1.33%)
Jun 30, 2011	26.58	26.72	26.48	26.65	597,119	+0.21(+0.79%)
Jun 29, 2011	26.43	26.55	26.14	26.45	481,884	+0.15(+0.59%)
Jun 28, 2011	25.77	26.31	25.71	26.29	444,088	+0.59(+2.28%)
Jun 27, 2011	25.59	25.86	25.44	25.70	271,691	+0.18(+0.70%)
Jun 24, 2011	25.97	25.97	25.46	25.53	408,690	-0.34(-1.31%)
Jun 23, 2011	25.65	25.93	25.19	25.87	533,285	+0.03(+0.12%)
Jun 22, 2011	25.95	26.03	25.81	25.84	386,992	-0.13(-0.51%)
Jun 21, 2011	26.03	26.11	25.84	25.97	531,864	+0.14(+0.54%)
Jun 20, 2011	25.82	25.84	25.72	25.83	356,084	+0.20(+0.78%)
Jun 17, 2011	25.82	25.84	25.60	25.63	824,785	-0.01(-0.03%)
Jun 16, 2011	25.15	25.70	25.04	25.63	856,367	+0.56(+2.22%)
Jun 15, 2011	25.33	25.46	25.01	25.08	347,681	-0.35(-1.37%)
Jun 14, 2011	25.45	25.55	25.29	25.43	350,435	+0.24(+0.95%)
Jun 13, 2011	25.15	25.32	24.81	25.19	428,071	+0.14(+0.56%)
Jun 10, 2011	25.35	25.55	24.99	25.05	738,341	-0.58(-2.25%)
Jun 09, 2011	25.50	25.83	25.36	25.62	371,257	+0.27(+1.06%)
Jun 08, 2011	25.37	25.54	25.35	25.35	412,500	-0.12(-0.45%)
Jun 07, 2011	25.57	25.66	25.38	25.47	343,510	+0.05(+0.21%)
Jun 06, 2011	25.35	25.55	25.29	25.42	512,694	+0.06(+0.24%)
Jun 03, 2011	25.40	25.58	25.35	25.35	568,439	-0.32(-1.26%)
May 24, 2011	25.98	25.98	25.54	25.68	457,225	-0.28(-1.09%)
May 23, 2011	26.07	26.08	25.83	25.96	340,361	-0.40(-1.52%)
May 20, 2011	26.65	26.65	26.10	26.36	482,956	-0.36(-1.35%)
May 19, 2011	26.99	27.00	26.47	26.72	400,347	-0.05(-0.20%)
May 18, 2011	26.36	26.83	26.24	26.77	375,395	+0.36(+1.37%)
May 17, 2011	26.44	26.54	26.33	26.41	278,979	-0.14(-0.52%)
May 16, 2011	26.66	26.84	26.48	26.55	342,835	-0.11(-0.40%)
May 13, 2011	27.04	27.23	26.51	26.66	389,218	-0.38(-1.39%)
May 12, 2011	26.33	27.06	26.22	27.04	519,227	+0.67(+2.53%)
May 11, 2011	26.77	26.99	26.14	26.37	442,785	-0.49(-1.83%)
May 10, 2011	26.69	26.89	26.60	26.86	403,455	+0.29(+1.10%)
May 09, 2011	25.93	26.61	25.75	26.57	455,553	+0.63(+2.43%)
May 06, 2011	26.14	26.32	25.77	25.94	370,012	+0.10(+0.39%)
May 05, 2011	25.98	26.23	25.78	25.84	421,870	-0.17(-0.65%)
May 04, 2011	26.39	26.39	25.98	26.01	477,700	-0.35(-1.31%)
May 03, 2011	26.28	26.44	26.19	26.35	384,140	+0.08(+0.32%)