U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.83	33.98	32.53	33.79	19,480	+1.48(+4.59%)
Aug 30, 2010	32.41	32.95	32.09	32.31	3,781	-0.10(-0.30%)
Aug 27, 2010	31.98	32.58	31.41	32.41	7,035	+0.86(+2.72%)
Aug 26, 2010	31.71	31.80	31.55	31.55	948	-0.33(-1.03%)
Aug 25, 2010	31.40	31.88	31.09	31.88	3,068	+0.39(+1.23%)
Aug 24, 2010	31.55	32.06	31.48	31.49	6,201	-0.23(-0.72%)
Aug 23, 2010	32.28	32.51	31.55	31.72	10,087	-0.26(-0.80%)
Aug 20, 2010	32.55	33.04	31.64	31.98	15,915	-0.57(-1.76%)
Aug 19, 2010	34.20	34.20	32.55	32.55	4,676	-1.40(-4.11%)
Aug 18, 2010	34.34	34.34	33.94	33.95	2,124	+0.16(+0.47%)
Aug 17, 2010	33.88	33.99	33.58	33.79	8,292	+0.34(+1.00%)
Aug 16, 2010	32.91	34.45	32.84	33.45	6,157	+0.57(+1.72%)
Aug 13, 2010	33.83	34.24	32.44	32.89	29,883	-0.94(-2.77%)
Aug 12, 2010	34.26	34.35	33.58	33.82	5,956	-0.75(-2.17%)
Aug 11, 2010	35.52	35.52	34.57	34.57	4,079	-1.05(-2.95%)
Aug 10, 2010	36.11	36.11	35.62	35.62	1,277	-0.92(-2.51%)
Aug 09, 2010	36.22	37.31	36.08	36.54	7,959	-0.82(-2.20%)
Aug 06, 2010	37.05	37.56	36.66	37.36	3,319	+0.04(+0.09%)
Aug 05, 2010	37.61	37.66	37.33	37.33	3,816	-0.50(-1.33%)
Aug 04, 2010	37.74	37.85	37.36	37.83	3,737	+0.68(+1.83%)
Aug 03, 2010	37.72	37.72	37.12	37.15	8,186	-0.57(-1.52%)
Aug 02, 2010	37.97	37.97	37.58	37.73	5,608	-0.01(-0.02%)
Jul 30, 2010	35.72	37.73	35.72	37.73	14,089	+1.45(+3.99%)
Jul 29, 2010	36.76	36.76	35.95	36.29	8,861	-0.11(-0.32%)
Jul 28, 2010	34.08	36.48	33.97	36.40	26,741	+1.38(+3.93%)
Jul 27, 2010	34.82	35.21	34.18	35.02	28,212	+0.56(+1.61%)
Jul 26, 2010	34.35	34.47	33.57	34.47	25,984	+0.31(+0.91%)
Jul 23, 2010	34.27	34.27	33.34	34.16	32,817	-0.20(-0.59%)
Jul 22, 2010	33.91	35.16	33.44	34.36	31,906	+0.85(+2.53%)
Jul 21, 2010	34.90	35.29	33.15	33.51	41,823	-1.32(-3.80%)
Jul 20, 2010	33.83	35.12	33.45	34.84	36,664	+1.19(+3.54%)
Jul 19, 2010	31.62	33.72	31.44	33.64	56,640	+1.85(+5.81%)
Jul 16, 2010	32.77	32.77	31.80	31.80	7,712	-1.21(-3.67%)
Jul 15, 2010	33.71	33.71	33.00	33.01	3,803	-0.16(-0.48%)
Jul 14, 2010	33.43	33.43	32.96	33.17	4,012	-0.72(-2.11%)
Jul 13, 2010	32.66	34.01	32.46	33.88	11,525	+1.20(+3.68%)
Jul 12, 2010	32.89	33.19	32.59	32.68	4,201	-0.74(-2.22%)
Jul 09, 2010	32.88	33.57	32.88	33.42	2,448	-0.09(-0.26%)
Jul 08, 2010	33.04	33.57	33.04	33.51	6,284	+0.65(+1.99%)
Jul 07, 2010	32.60	33.00	32.19	32.86	10,047	-0.30(-0.91%)
Jul 06, 2010	33.81	33.81	33.16	33.16	3,169	-0.32(-0.95%)
Jul 02, 2010	34.71	34.71	33.13	33.48	7,791	-0.61(-1.79%)
Jul 01, 2010	34.32	34.44	34.00	34.09	3,330	+0.06(+0.18%)
Jun 30, 2010	32.72	34.32	32.59	34.02	32,351	+1.31(+4.00%)
Jun 29, 2010	33.66	33.66	31.89	32.72	9,367	-1.88(-5.44%)
Jun 25, 2010	33.96	36.53	33.29	34.60	100,823	-0.37(-1.06%)
Jun 24, 2010	35.14	35.69	34.75	34.97	7,149	-0.46(-1.30%)
Jun 23, 2010	34.69	35.61	34.13	35.43	7,827	+0.70(+2.01%)
Jun 22, 2010	35.56	35.60	34.26	34.73	7,985	-0.60(-1.70%)
Jun 21, 2010	35.77	35.96	35.08	35.33	6,801	+0.01(+0.02%)
Jun 18, 2010	34.98	35.77	34.68	35.32	12,242	+0.61(+1.76%)
Jun 17, 2010	34.71	34.71	34.71	34.71	414	+0.20(+0.59%)
Jun 16, 2010	34.37	34.80	34.37	34.51	928	-0.11(-0.33%)
Jun 15, 2010	32.14	34.63	32.14	34.63	5,606	+1.89(+5.77%)
Jun 14, 2010	32.58	32.99	32.33	32.73	1,584	+0.97(+3.06%)
Jun 11, 2010	31.55	31.76	31.20	31.76	4,052	-0.27(-0.85%)
Jun 10, 2010	31.91	32.23	31.55	32.04	5,846	+0.40(+1.26%)
Jun 09, 2010	31.80	32.13	31.15	31.64	5,114	-1.10(-3.37%)
Jun 08, 2010	31.66	33.04	31.04	32.74	17,006	+1.14(+3.61%)
Jun 07, 2010	31.81	32.55	31.60	31.60	3,725	-0.82(-2.53%)
Jun 04, 2010	33.68	33.68	32.43	32.43	2,381	-1.88(-5.48%)
Jun 03, 2010	33.92	35.27	33.92	34.31	2,634	+0.50(+1.49%)
Jun 02, 2010	33.79	33.80	32.70	33.80	3,037	+0.67(+2.03%)