Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.36	22.63	22.22	22.36	393,738	-0.14(-0.63%)
May 27, 2010	22.18	22.51	22.06	22.51	352,678	+0.67(+3.09%)
May 26, 2010	21.83	22.39	21.74	21.83	3,025	-0.13(-0.61%)
May 25, 2010	22.09	22.09	21.59	21.97	904,786	-0.46(-2.07%)
May 24, 2010	22.40	22.74	22.27	22.43	374,033	-0.13(-0.56%)
May 21, 2010	22.00	22.80	21.74	22.56	815,233	+0.34(+1.52%)
May 20, 2010	22.38	22.69	22.22	22.22	907,661	-0.88(-3.79%)
May 19, 2010	22.71	23.23	22.67	23.10	613,409	+0.30(+1.31%)
May 18, 2010	23.31	23.40	22.79	22.80	427,474	-0.24(-1.04%)
May 17, 2010	22.82	23.27	22.61	23.04	725,056	+0.37(+1.65%)
May 14, 2010	22.66	23.21	22.46	22.66	545,789	-0.55(-2.39%)
May 13, 2010	23.22	23.55	23.14	23.22	456,759	-0.08(-0.35%)
May 12, 2010	22.92	23.35	22.82	23.30	531,420	+0.48(+2.10%)
May 11, 2010	22.78	23.07	22.69	22.82	567,414	+0.24(+1.06%)
May 10, 2010	22.42	22.64	22.38	22.58	503,623	+0.73(+3.32%)
May 07, 2010	22.38	22.42	21.55	21.85	835,526	-0.63(-2.80%)
May 06, 2010	23.23	23.55	21.58	22.48	819,103	-0.87(-3.72%)
May 05, 2010	23.31	23.49	23.21	23.35	592,615	-0.23(-0.98%)
May 04, 2010	23.94	23.95	23.21	23.58	672,600	-0.49(-2.02%)
May 03, 2010	23.65	24.17	23.55	24.07	569,356	+0.52(+2.23%)
Apr 30, 2010	24.09	24.43	23.53	23.55	804,245	-0.70(-2.90%)
Apr 29, 2010	23.51	24.29	23.50	24.25	638,662	+0.78(+3.32%)
Apr 28, 2010	23.67	23.70	23.35	23.47	662,496	-0.08(-0.35%)
Apr 27, 2010	23.58	24.56	23.36	23.55	1,193,217	-0.01(-0.03%)
Apr 26, 2010	24.34	24.45	23.44	23.56	804,472	-0.85(-3.47%)
Apr 23, 2010	23.97	24.44	23.82	24.41	487,387	+0.44(+1.84%)
Apr 22, 2010	23.73	23.97	23.53	23.97	435,289	-0.01(-0.06%)
Apr 21, 2010	24.05	24.12	23.65	23.98	472,862	-0.09(-0.37%)
Apr 20, 2010	23.79	24.09	23.65	24.07	404,572	+0.29(+1.23%)
Apr 19, 2010	23.52	23.80	23.45	23.78	518,650	+0.30(+1.28%)
Apr 16, 2010	23.67	23.81	23.39	23.48	410,464	-0.18(-0.76%)
Apr 15, 2010	23.77	23.77	23.49	23.66	399,845	-0.13(-0.57%)
Apr 14, 2010	23.55	23.80	23.43	23.79	432,137	+0.28(+1.18%)
Apr 13, 2010	23.28	23.55	23.05	23.52	614,963	+0.28(+1.19%)
Apr 12, 2010	23.44	23.51	23.12	23.24	557,946	-0.25(-1.08%)
Apr 09, 2010	23.54	23.64	23.32	23.49	503,580	+0.01(+0.06%)
Apr 08, 2010	23.53	23.72	23.36	23.48	443,386	-0.14(-0.60%)
Apr 07, 2010	23.74	23.91	23.53	23.62	760,368	-0.25(-1.07%)
Apr 06, 2010	23.47	23.95	23.34	23.88	766,873	+1.10(+4.83%)
Apr 05, 2010	22.99	23.37	22.75	22.78	647,684	-0.13(-0.56%)
Apr 01, 2010	23.58	22.90	22.90	22.90	947,231	-0.25(-1.09%)
Mar 31, 2010	23.10	23.20	22.93	23.16	2,787,199	-0.05(-0.24%)
Mar 30, 2010	23.01	23.21	22.89	23.21	423,292	+0.31(+1.37%)
Mar 29, 2010	22.69	23.03	22.51	22.90	388,737	+0.34(+1.50%)
Mar 26, 2010	22.81	22.97	22.49	22.56	484,704	-0.24(-1.05%)
Mar 25, 2010	22.87	23.14	22.60	22.80	556,041	+0.06(+0.26%)
Mar 24, 2010	23.18	23.21	22.62	22.74	670,069	-0.41(-1.79%)
Mar 23, 2010	22.99	23.18	22.70	23.15	416,877	+0.14(+0.63%)
Mar 22, 2010	22.64	23.14	22.62	23.01	478,548	+0.27(+1.21%)
Mar 19, 2010	22.74	22.95	22.66	22.73	921,126	-0.03(-0.15%)
Mar 18, 2010	22.75	22.80	22.60	22.77	401,569	+0.06(+0.26%)
Mar 17, 2010	22.71	22.75	22.63	22.71	466,315	+0.02(+0.11%)
Mar 16, 2010	22.68	22.69	22.50	22.68	219,267	+0.09(+0.42%)
Mar 15, 2010	22.47	22.61	22.46	22.59	482,731	+0.40(+1.80%)
Mar 12, 2010	22.33	22.33	21.90	22.19	678,183	-0.13(-0.60%)
Mar 11, 2010	22.36	22.49	22.09	22.32	569,925	-0.15(-0.68%)
Mar 10, 2010	22.45	22.51	22.19	22.47	565,162	-0.01(-0.07%)
Mar 09, 2010	22.38	22.59	22.30	22.49	483,619	-0.01(-0.04%)
Mar 08, 2010	22.62	22.72	22.43	22.50	313,255	-0.11(-0.51%)
Mar 05, 2010	22.43	22.65	22.29	22.61	539,232	+0.33(+1.49%)
Mar 04, 2010	22.33	22.40	22.21	22.28	323,734	+0.01(+0.07%)
Mar 03, 2010	22.68	22.74	22.19	22.27	686,786	-0.31(-1.36%)
Mar 02, 2010	22.58	22.68	22.47	22.57	876,432	+0.02(+0.11%)