Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	20.24	21.76	20.14	21.47	0	+1.13(+5.54%)
Oct 30, 2008	20.78	20.98	20.12	20.34	1,268,075	+0.00(+0.00%)
Oct 29, 2008	19.68	21.05	19.41	20.34	1,510,113	+0.86(+4.41%)
Oct 28, 2008	18.86	19.85	18.60	19.49	2,250,650	+1.07(+5.79%)
Oct 27, 2008	18.49	18.66	17.90	18.42	883,933	-0.13(-0.72%)
Oct 24, 2008	17.66	18.85	17.32	18.55	0	+0.21(+1.14%)
Oct 23, 2008	18.64	18.75	17.60	18.35	1,080,711	-0.21(-1.15%)
Oct 22, 2008	18.89	19.13	18.33	18.56	760,433	-0.72(-3.73%)
Oct 21, 2008	19.29	19.59	19.09	19.28	586,929	-0.26(-1.32%)
Oct 20, 2008	18.99	19.54	18.77	19.54	680,071	+0.65(+3.41%)
Oct 17, 2008	18.74	19.84	17.84	18.89	0	-0.26(-1.37%)
Oct 16, 2008	18.49	19.21	17.84	19.15	1,026,106	+0.57(+3.04%)
Oct 15, 2008	19.81	20.21	18.59	18.59	909,980	-1.50(-7.48%)
Oct 14, 2008	20.32	20.57	19.67	20.09	1,263,171	+0.12(+0.60%)
Oct 13, 2008	19.96	19.97	19.27	19.97	1,024,891	+1.07(+5.67%)
Oct 10, 2008	18.95	19.09	17.83	18.90	0	-0.42(-2.16%)
Oct 09, 2008	20.94	21.00	19.32	19.32	1,736,028	-1.54(-7.40%)
Oct 08, 2008	21.06	21.60	20.82	20.86	1,694,427	-0.56(-2.60%)
Oct 07, 2008	22.02	22.38	21.18	21.42	1,547,816	-0.41(-1.89%)
Oct 06, 2008	22.33	22.44	21.06	21.83	1,324,028	-0.75(-3.34%)
Oct 03, 2008	23.30	23.51	22.58	22.58	0	-0.47(-2.02%)
Oct 02, 2008	23.37	24.07	22.93	23.05	757,819	-0.55(-2.31%)
Oct 01, 2008	23.99	24.01	23.44	23.60	729,439	-0.47(-1.96%)
Sep 30, 2008	23.79	24.23	23.20	24.07	1,212,107	+0.40(+1.70%)
Sep 29, 2008	24.19	24.43	23.18	23.66	1,366,320	-0.76(-3.13%)
Sep 26, 2008	23.61	24.47	23.46	24.43	0	+0.66(+2.80%)
Sep 25, 2008	24.07	24.08	23.48	23.76	732,161	-0.20(-0.83%)
Sep 24, 2008	27.29	27.29	23.83	23.96	859,549	+0.14(+0.60%)
Sep 23, 2008	23.67	24.12	23.64	23.82	843,324	+0.06(+0.27%)
Sep 22, 2008	23.68	24.21	23.47	23.75	1,002,419	-0.13(-0.54%)
Sep 19, 2008	24.11	25.04	23.72	23.88	0	+0.06(+0.27%)
Sep 18, 2008	23.51	24.05	23.32	23.82	1,901,395	+0.62(+2.67%)
Sep 17, 2008	22.52	23.67	22.47	23.20	1,616,242	+0.36(+1.59%)
Sep 16, 2008	22.29	22.84	22.29	22.84	1,138,257	+0.38(+1.70%)
Sep 15, 2008	21.88	22.88	21.83	22.45	627,506	-0.18(-0.81%)
Sep 12, 2008	22.40	22.87	22.30	22.64	0	-0.02(-0.09%)
Sep 11, 2008	22.48	23.09	22.25	22.66	1,104,362	-0.10(-0.46%)
Sep 10, 2008	23.23	23.37	22.60	22.76	1,458,066	-0.30(-1.31%)
Sep 09, 2008	23.00	23.44	22.94	23.06	933,000	+0.13(+0.56%)
Sep 08, 2008	22.85	23.09	22.64	22.94	840,039	+0.52(+2.30%)
Sep 05, 2008	22.54	22.66	22.28	22.42	0	-0.16(-0.70%)
Sep 04, 2008	22.75	22.92	22.55	22.58	1,171,315	-0.28(-1.24%)
Sep 03, 2008	22.75	22.94	22.69	22.86	1,302,062	+0.02(+0.11%)
Sep 02, 2008	23.09	23.23	22.67	22.84	879,633	-0.05(-0.22%)
Aug 29, 2008	23.00	23.09	22.80	22.89	0	-0.18(-0.80%)
Aug 28, 2008	22.90	23.22	22.74	23.07	669,598	+0.21(+0.91%)
Aug 27, 2008	22.60	23.13	22.58	22.86	616,847	+0.22(+0.96%)
Aug 26, 2008	22.58	22.69	22.50	22.64	696,004	+0.06(+0.26%)
Aug 25, 2008	22.84	22.84	22.53	22.58	564,475	-0.25(-1.11%)
Aug 22, 2008	22.77	22.94	22.70	22.84	0	+0.15(+0.66%)
Aug 21, 2008	22.55	22.77	22.37	22.69	852,959	-0.08(-0.35%)
Aug 20, 2008	22.81	23.04	22.68	22.77	1,184,978	-0.01(-0.07%)
Aug 19, 2008	22.69	22.87	22.68	22.78	623,737	+0.02(+0.11%)
Aug 18, 2008	23.02	23.06	22.70	22.76	595,284	-0.16(-0.71%)
Aug 15, 2008	22.91	23.41	22.69	22.92	0	-0.00(-0.02%)
Aug 14, 2008	22.89	23.00	22.70	22.93	1,364,842	+0.00(+0.00%)
Aug 13, 2008	22.73	23.06	22.54	22.93	594,288	+0.13(+0.57%)
Aug 12, 2008	22.86	22.86	22.56	22.80	653,275	+0.05(+0.22%)
Aug 11, 2008	22.74	22.90	22.64	22.75	873,210	-0.04(-0.20%)
Aug 08, 2008	22.57	22.90	22.57	22.79	819,584	+0.19(+0.86%)
Aug 07, 2008	22.56	22.76	22.54	22.60	1,018,241	-0.04(-0.20%)
Aug 06, 2008	22.62	22.83	22.33	22.64	1,095,648	+0.02(+0.11%)
Aug 05, 2008	22.58	22.75	22.42	22.62	1,360,582	+0.16(+0.73%)
Aug 04, 2008	22.30	22.63	22.28	22.45	1,148,105	+0.04(+0.20%)