Owens & Minor (NY: OMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)