Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.73	30.06	29.36	29.73	2,487,261	-0.14(-0.46%)
May 27, 2010	28.86	29.86	28.60	29.86	2,446,987	+1.72(+6.13%)
May 26, 2010	28.45	29.23	28.03	28.14	102	-0.02(-0.07%)
May 25, 2010	27.75	28.17	27.13	28.16	3,023,026	-0.36(-1.27%)
May 24, 2010	28.30	29.46	28.09	28.52	3,920,945	+0.10(+0.34%)
May 21, 2010	27.34	28.42	26.95	28.42	4,441,298	+0.74(+2.69%)
May 20, 2010	27.92	28.62	27.66	27.68	5,049,964	-1.96(-6.61%)
May 19, 2010	29.69	30.18	29.14	29.64	2,983,848	-0.32(-1.08%)
May 18, 2010	30.62	30.81	29.83	29.96	510	-0.22(-0.71%)
May 17, 2010	28.90	30.32	28.89	30.18	4,715,700	+1.08(+3.70%)
May 14, 2010	29.10	30.04	28.60	29.10	3,399,793	-0.95(-3.16%)
May 13, 2010	30.73	30.76	29.86	30.05	2,803,468	-0.81(-2.64%)
May 12, 2010	31.07	31.26	30.64	30.86	3,225,784	-0.12(-0.38%)
May 11, 2010	31.50	31.62	30.90	30.98	3,292,232	-1.16(-3.60%)
May 10, 2010	32.08	32.20	31.89	32.14	3,807,775	+2.29(+7.68%)
May 07, 2010	30.76	30.93	29.40	29.84	4,408,297	+0.35(+1.20%)
May 06, 2010	31.96	32.70	28.29	29.49	4,960,267	-2.38(-7.47%)
May 05, 2010	32.34	32.96	31.56	31.87	2,894,512	-1.00(-3.04%)
May 04, 2010	33.05	33.23	32.33	32.87	8,547,115	-0.36(-1.09%)
May 03, 2010	35.01	35.01	33.22	33.23	5,461,231	-1.50(-4.32%)
Apr 30, 2010	35.52	35.98	34.72	34.73	2,291,792	-0.76(-2.15%)
Apr 29, 2010	35.48	36.36	35.17	35.50	2,611,405	+0.01(+0.03%)
Apr 28, 2010	35.29	35.55	33.91	35.49	3,648,509	+0.59(+1.68%)
Apr 27, 2010	35.91	35.92	34.80	34.90	3,078,455	-1.24(-3.44%)
Apr 26, 2010	36.25	36.57	36.11	36.15	1,491,940	-0.21(-0.57%)
Apr 23, 2010	35.87	36.36	35.71	36.35	864,891	+0.50(+1.39%)
Apr 22, 2010	34.98	35.93	34.53	35.85	788,879	+0.49(+1.39%)
Apr 21, 2010	35.36	35.49	34.69	35.36	7,462	+0.23(+0.64%)
Apr 20, 2010	35.10	35.53	34.86	35.14	1,077,275	+0.25(+0.73%)
Apr 19, 2010	35.04	35.25	34.23	34.88	2,008,051	-0.36(-1.03%)
Apr 16, 2010	35.93	36.33	35.09	35.24	2,334,858	-0.88(-2.44%)
Apr 15, 2010	36.36	36.52	35.94	36.13	1,954,029	-0.40(-1.10%)
Apr 14, 2010	36.38	36.65	36.21	36.53	1,403,478	+0.20(+0.54%)
Apr 13, 2010	36.30	36.56	36.01	36.33	1,700,615	-0.01(-0.03%)
Apr 12, 2010	36.82	37.07	36.27	36.34	1,811,400	-0.54(-1.46%)
Apr 09, 2010	36.78	37.21	36.66	36.88	1,845,922	+0.04(+0.11%)
Apr 08, 2010	35.93	36.85	35.63	36.84	1,981,363	+0.68(+1.87%)
Apr 07, 2010	36.57	36.84	36.01	36.17	2,439,381	-0.62(-1.68%)
Apr 06, 2010	35.84	36.78	35.84	36.78	1,809,225	+0.67(+1.85%)
Apr 05, 2010	35.87	36.20	35.70	36.12	1,415,450	+0.30(+0.85%)
Apr 01, 2010	35.23	35.81	35.81	35.81	2,086,346	+0.98(+2.81%)
Mar 31, 2010	34.34	35.04	34.10	34.83	2,068,712	+0.27(+0.79%)
Mar 30, 2010	34.63	34.85	34.25	34.56	2,188,637	-0.02(-0.06%)
Mar 29, 2010	34.52	35.29	34.50	34.58	1,516,344	+0.23(+0.66%)
Mar 26, 2010	34.55	34.91	34.08	34.35	1,671,183	-0.12(-0.34%)
Mar 25, 2010	34.67	35.39	34.40	34.47	2,619,851	+0.17(+0.49%)
Mar 24, 2010	34.02	34.70	33.83	34.30	2,252,268	+0.11(+0.32%)
Mar 23, 2010	33.58	34.30	33.22	34.20	1,852,972	+0.74(+2.20%)
Mar 22, 2010	33.27	33.56	32.96	33.46	3,281,823	+0.11(+0.32%)
Mar 19, 2010	33.04	33.67	32.99	33.35	2,869,982	+0.36(+1.10%)
Mar 18, 2010	34.41	34.99	32.82	32.99	2,859,417	-1.30(-3.80%)
Mar 17, 2010	33.65	34.69	33.51	34.29	2,737,604	+0.84(+2.52%)
Mar 16, 2010	32.85	33.45	32.68	33.45	1,719,400	+0.64(+1.94%)
Mar 15, 2010	32.61	32.84	32.61	32.81	2,099,191	+0.01(+0.03%)
Mar 12, 2010	32.34	33.08	32.30	32.80	2,269,221	+0.59(+1.83%)
Mar 11, 2010	31.86	32.33	31.49	32.22	2,681,565	+0.07(+0.21%)
Mar 10, 2010	30.76	32.22	30.67	32.15	3,793,587	+1.33(+4.33%)
Mar 09, 2010	29.89	31.20	29.81	30.81	3,844,066	+0.70(+2.31%)
Mar 08, 2010	30.43	30.59	29.99	30.12	1,832,334	-0.29(-0.97%)
Mar 05, 2010	29.87	30.47	29.71	30.41	2,270,987	+0.86(+2.92%)
Mar 04, 2010	29.17	29.86	29.27	29.55	3,034,844	+0.38(+1.31%)
Mar 03, 2010	29.38	29.71	28.91	29.17	2,418,061	-0.05(-0.17%)
Mar 02, 2010	29.67	29.89	29.17	29.22	2,842,134	-0.25(-0.86%)