Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	20.02	20.34	19.84	20.07	1,858	+0.16(+0.82%)
Aug 30, 2010	20.09	20.13	19.86	19.90	600,808	+0.18(+0.93%)
Aug 27, 2010	20.10	20.13	19.59	19.72	535,682	-0.27(-1.36%)
Aug 26, 2010	20.17	20.26	19.85	19.99	1,848	-0.08(-0.38%)
Aug 25, 2010	19.79	20.16	19.64	20.07	1,830	+0.23(+1.14%)
Aug 24, 2010	20.06	20.15	19.84	19.84	7,434	-0.33(-1.64%)
Aug 23, 2010	20.28	20.51	20.15	20.17	531,786	-0.09(-0.45%)
Aug 20, 2010	20.57	20.57	20.11	20.26	685,565	-0.29(-1.43%)
Aug 19, 2010	20.67	20.89	20.47	20.56	6,391	-0.11(-0.51%)
Aug 18, 2010	20.58	20.83	20.40	20.66	28,743	+0.00(+0.00%)
Aug 17, 2010	20.67	20.83	20.51	20.66	4,411	+0.26(+1.26%)
Aug 16, 2010	20.07	20.40	19.79	20.40	564,792	+0.27(+1.35%)
Aug 13, 2010	20.13	20.44	20.12	20.13	514,770	-0.35(-1.69%)
Aug 12, 2010	20.43	20.60	20.26	20.48	499,771	-0.16(-0.77%)
Aug 11, 2010	20.74	20.76	20.42	20.64	8,009	-0.29(-1.37%)
Aug 10, 2010	21.11	21.23	20.79	20.92	510,449	-0.38(-1.77%)
Aug 09, 2010	21.29	21.35	21.05	21.30	424,994	+0.15(+0.71%)
Aug 06, 2010	21.15	21.21	20.71	21.15	710,270	+0.14(+0.65%)
Aug 05, 2010	20.75	21.12	20.70	21.02	603,449	+0.10(+0.47%)
Aug 04, 2010	20.76	21.05	20.66	20.92	524,734	+0.16(+0.76%)
Aug 03, 2010	20.53	21.06	20.36	20.76	1,021,681	+0.12(+0.58%)
Aug 02, 2010	20.71	20.78	20.41	20.64	639,884	+0.16(+0.77%)
Jul 30, 2010	20.33	20.51	19.93	20.48	912,544	+0.32(+1.61%)
Jul 29, 2010	20.14	20.31	19.79	20.16	839,122	+0.01(+0.04%)
Jul 28, 2010	20.15	20.27	19.77	20.15	2,968	-0.25(-1.22%)
Jul 27, 2010	20.26	21.02	20.14	20.40	1,774,651	-0.81(-3.80%)
Jul 26, 2010	20.84	21.20	20.71	21.20	535,923	+0.36(+1.73%)
Jul 23, 2010	20.38	21.13	20.24	20.84	782,522	+0.37(+1.80%)
Jul 22, 2010	20.47	20.71	20.40	20.47	942,907	+0.15(+0.74%)
Jul 21, 2010	21.20	21.20	20.31	20.32	1,166,017	-0.88(-4.16%)
Jul 20, 2010	20.93	21.21	20.77	21.20	492,929	+0.20(+0.97%)
Jul 19, 2010	21.35	21.38	20.84	21.00	476,922	-0.20(-0.96%)
Jul 16, 2010	21.20	21.92	21.20	21.20	576,022	-0.64(-2.93%)
Jul 15, 2010	21.96	22.06	21.59	21.84	576,770	-0.05(-0.21%)
Jul 14, 2010	21.96	22.06	21.66	21.89	583,079	-0.08(-0.38%)
Jul 13, 2010	21.97	22.05	21.47	21.97	7,256	+0.48(+2.24%)
Jul 12, 2010	21.41	21.60	21.36	21.49	375,899	+0.00(+0.00%)
Jul 09, 2010	21.49	21.53	21.26	21.49	347,362	+0.05(+0.25%)
Jul 08, 2010	21.44	21.71	21.25	21.44	2,205	-0.04(-0.18%)
Jul 07, 2010	20.99	21.49	20.89	21.47	418,468	+0.47(+2.26%)
Jul 06, 2010	21.00	21.52	20.86	21.00	5,335	-0.18(-0.85%)
Jul 02, 2010	21.18	21.42	21.05	21.18	462,681	-0.21(-0.99%)
Jul 01, 2010	21.45	21.45	20.74	21.39	756,043	+0.02(+0.07%)
Jun 30, 2010	21.38	21.75	21.30	21.38	6,470	-0.07(-0.32%)
Jun 29, 2010	21.44	21.77	21.22	21.44	964,054	+0.21(+0.99%)
Jun 25, 2010	21.23	21.53	21.09	21.23	800,936	+0.10(+0.46%)
Jun 24, 2010	21.14	21.50	20.97	21.14	507,540	-0.36(-1.68%)
Jun 23, 2010	21.55	21.66	21.26	21.50	473,026	+0.03(+0.14%)
Jun 22, 2010	21.47	22.12	21.47	21.47	2,125	-0.32(-1.45%)
Jun 21, 2010	22.06	22.32	21.70	21.78	687,837	+0.11(+0.52%)
Jun 18, 2010	21.67	22.20	21.59	21.67	1,148,405	-0.37(-1.67%)
Jun 17, 2010	22.04	22.24	21.87	22.04	412	-0.13(-0.58%)
Jun 16, 2010	22.60	22.62	22.08	22.17	1,031,016	-0.56(-2.49%)
Jun 15, 2010	22.73	22.92	22.49	22.73	3,696	+0.14(+0.63%)
Jun 14, 2010	22.81	22.95	22.53	22.59	358,102	-0.02(-0.07%)
Jun 11, 2010	21.94	22.60	21.88	22.60	507,602	+0.50(+2.27%)
Jun 10, 2010	22.10	22.29	21.77	22.10	3,453	+0.14(+0.65%)
Jun 09, 2010	21.44	22.04	21.33	21.96	870,942	+0.61(+2.88%)
Jun 08, 2010	21.81	21.81	21.11	21.35	591,761	-0.38(-1.76%)
Jun 07, 2010	21.76	22.10	21.70	21.73	493,049	-0.04(-0.21%)
Jun 04, 2010	21.77	22.49	21.72	21.77	414,425	-0.94(-4.12%)
Jun 03, 2010	22.71	22.74	22.32	22.71	522,778	+0.30(+1.34%)
Jun 02, 2010	22.41	22.41	21.79	22.41	489,380	+0.43(+1.98%)