Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.58	21.88	21.51	21.58	21,943	+0.02(+0.08%)
Sep 29, 2010	21.33	21.63	21.30	21.57	448,373	+0.14(+0.64%)
Sep 28, 2010	21.26	21.48	20.93	21.43	776	+0.26(+1.22%)
Sep 27, 2010	21.41	21.41	21.05	21.17	401,729	-0.19(-0.89%)
Sep 24, 2010	21.09	21.38	20.98	21.36	498,256	+0.52(+2.51%)
Sep 23, 2010	20.99	21.30	20.84	20.84	3,219	-0.30(-1.40%)
Sep 22, 2010	21.26	21.49	21.10	21.13	1,044,478	-0.13(-0.61%)
Sep 21, 2010	20.86	21.38	20.83	21.26	845,830	+0.42(+2.04%)
Sep 20, 2010	20.19	20.86	20.16	20.84	655,279	+0.64(+3.19%)
Sep 17, 2010	20.19	20.41	20.04	20.19	1,007,399	-0.05(-0.26%)
Sep 15, 2010	19.72	20.40	19.65	20.25	954,131	+0.52(+2.61%)
Sep 14, 2010	19.82	19.88	19.67	19.73	45,508	-0.05(-0.27%)
Sep 13, 2010	20.04	20.15	19.69	19.78	1,126,655	-0.13(-0.66%)
Sep 10, 2010	19.69	20.02	19.34	19.92	1,195,748	-0.30(-1.49%)
Sep 09, 2010	20.40	20.43	20.19	20.22	320,790	-0.01(-0.04%)
Sep 08, 2010	20.44	20.60	20.16	20.22	502,642	-0.15(-0.74%)
Sep 07, 2010	20.44	20.53	20.31	20.37	2,637	-0.17(-0.81%)
Sep 03, 2010	20.73	20.95	20.30	20.54	502,207	-0.07(-0.33%)
Sep 02, 2010	20.42	20.64	20.23	20.61	1,522	+0.24(+1.18%)