Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.71	21.99	21.55	21.83	628,296	-0.03(-0.16%)
Aug 28, 2009	22.34	22.52	21.75	21.86	580,804	-0.44(-1.99%)
Aug 27, 2009	21.69	22.35	21.69	22.31	665,267	+0.53(+2.45%)
Aug 26, 2009	21.45	21.85	21.40	21.77	764,531	+0.24(+1.10%)
Aug 25, 2009	21.60	21.71	21.50	21.54	836,636	-0.05(-0.23%)
Aug 24, 2009	21.97	22.03	21.49	21.58	848,966	-0.41(-1.86%)
Aug 21, 2009	21.87	22.21	21.68	21.99	587,009	+0.21(+0.95%)
Aug 20, 2009	21.47	21.88	21.36	21.79	328,041	+0.22(+1.03%)
Aug 19, 2009	21.17	21.58	21.11	21.57	312,759	+0.17(+0.81%)
Aug 18, 2009	21.57	21.67	21.19	21.39	310,270	+0.05(+0.25%)
Aug 17, 2009	21.16	21.51	21.09	21.34	453,458	-0.05(-0.25%)
Aug 14, 2009	21.44	21.62	21.14	21.39	332,524	-0.02(-0.09%)
Aug 13, 2009	21.65	21.69	21.21	21.41	321,704	-0.09(-0.44%)
Aug 12, 2009	21.56	21.75	21.35	21.51	449,012	+0.01(+0.07%)
Aug 11, 2009	21.41	21.58	21.34	21.49	498,506	-0.07(-0.32%)
Aug 10, 2009	21.14	21.58	21.11	21.56	340,333	+0.30(+1.39%)
Aug 07, 2009	21.21	21.43	21.18	21.26	624,329	+0.14(+0.68%)
Aug 06, 2009	21.48	21.55	21.07	21.12	702,991	-0.36(-1.70%)
Aug 05, 2009	22.00	22.07	21.41	21.49	724,893	-0.60(-2.72%)
Aug 04, 2009	22.09	22.27	21.88	22.09	462,845	-0.17(-0.75%)