Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.565	5.582	5.352	5.471	1,471,406	+0.02(+0.43%)
Nov 29, 2007	5.572	5.616	5.430	5.447	903,298	-0.13(-2.31%)
Nov 28, 2007	5.386	5.599	5.386	5.575	1,097,199	+0.27(+5.10%)
Nov 27, 2007	5.105	5.308	5.085	5.305	767,921	+0.20(+3.84%)
Nov 26, 2007	5.474	5.484	5.065	5.109	1,271,001	-0.38(-6.90%)
Nov 23, 2007	5.349	5.575	5.295	5.487	743,979	+0.34(+6.64%)
Nov 21, 2007	5.058	5.166	4.956	5.146	979,262	+0.05(+0.93%)
Nov 20, 2007	5.166	5.247	4.973	5.098	1,314,156	-0.08(-1.50%)
Nov 19, 2007	5.352	5.352	5.159	5.176	934,629	-0.22(-4.08%)
Nov 16, 2007	5.471	5.487	5.274	5.396	971,577	-0.07(-1.36%)
Nov 15, 2007	5.386	5.555	5.359	5.471	1,405,196	-0.01(-0.12%)
Nov 14, 2007	5.606	5.650	5.437	5.477	787,430	-0.10(-1.88%)
Nov 13, 2007	5.420	5.599	5.420	5.582	634,909	+0.22(+4.17%)
Nov 12, 2007	5.366	5.515	5.342	5.359	972,464	-0.01(-0.13%)
Nov 09, 2007	5.301	5.447	5.247	5.366	1,006,456	-0.01(-0.25%)
Nov 08, 2007	5.352	5.494	5.271	5.379	1,648,164	+0.10(+1.86%)
Nov 07, 2007	5.406	5.467	5.207	5.281	1,510,423	-0.20(-3.70%)
Nov 06, 2007	5.498	5.501	5.328	5.484	886,745	+0.04(+0.75%)
Nov 05, 2007	5.224	5.467	5.217	5.444	1,458,400	+0.13(+2.42%)
Nov 02, 2007	5.481	5.481	5.244	5.315	1,229,620	-0.06(-1.13%)
Nov 01, 2007	5.345	5.623	5.345	5.376	1,641,365	-0.28(-5.02%)
Oct 31, 2007	5.467	5.789	5.464	5.660	3,063,410	+0.20(+3.66%)
Oct 30, 2007	5.328	5.504	5.328	5.460	1,243,217	+0.10(+1.83%)
Oct 29, 2007	5.572	5.586	5.301	5.362	715,308	-0.26(-4.58%)
Oct 26, 2007	5.582	5.636	5.467	5.619	707,031	+0.10(+1.84%)
Oct 25, 2007	5.538	5.609	5.433	5.518	927,240	+0.02(+0.37%)
Oct 24, 2007	5.487	5.518	5.359	5.498	905,071	-0.02(-0.37%)
Oct 23, 2007	5.389	5.731	5.237	5.518	860,734	+0.20(+3.82%)
Oct 22, 2007	5.051	5.403	5.051	5.315	1,380,367	+0.18(+3.56%)
Oct 19, 2007	5.339	5.349	5.122	5.132	1,509,536	-0.21(-3.99%)
Oct 18, 2007	5.298	5.369	5.284	5.345	866,350	-0.01(-0.13%)
Oct 17, 2007	5.454	5.454	5.244	5.352	1,057,000	-0.06(-1.12%)
Oct 16, 2007	5.474	5.474	5.379	5.413	732,451	-0.07(-1.23%)
Oct 15, 2007	5.592	5.613	5.447	5.481	1,186,169	-0.13(-2.23%)
Oct 12, 2007	5.707	5.745	5.562	5.606	1,372,977	-0.10(-1.84%)
Oct 11, 2007	5.724	5.765	5.623	5.711	1,142,719	-0.01(-0.12%)
Oct 10, 2007	5.755	5.789	5.663	5.718	1,007,934	-0.04(-0.65%)
Oct 09, 2007	5.718	5.755	5.623	5.755	1,628,655	-0.09(-1.62%)
Oct 08, 2007	5.853	5.866	5.792	5.849	748,413	-0.02(-0.40%)
Oct 05, 2007	5.650	5.873	5.630	5.873	1,158,385	+0.26(+4.70%)
Oct 04, 2007	5.545	5.616	5.477	5.609	541,801	+0.11(+2.03%)
Oct 03, 2007	5.559	5.575	5.487	5.498	642,594	-0.08(-1.52%)
Oct 02, 2007	5.464	5.592	5.464	5.582	690,479	+0.12(+2.17%)
Oct 01, 2007	5.268	5.477	5.261	5.464	908,027	+0.21(+3.99%)
Sep 28, 2007	5.301	5.328	5.244	5.254	782,996	-0.06(-1.15%)
Sep 27, 2007	5.312	5.351	5.261	5.315	1,504,807	+0.04(+0.71%)
Sep 26, 2007	5.305	5.352	5.224	5.278	1,329,822	-0.00(-0.06%)
Sep 25, 2007	5.444	5.477	5.220	5.281	1,996,655	-0.22(-4.00%)
Sep 24, 2007	5.430	5.552	5.420	5.501	703,780	+0.06(+1.18%)
Sep 21, 2007	5.481	5.498	5.369	5.437	2,072,619	+0.01(+0.12%)
Sep 20, 2007	5.460	5.498	5.349	5.430	1,354,356	-0.05(-0.93%)
Sep 19, 2007	5.359	5.518	5.312	5.481	1,608,556	+0.20(+3.78%)
Sep 18, 2007	5.088	5.291	5.065	5.281	1,331,891	+0.21(+4.14%)
Sep 17, 2007	5.082	5.109	5.014	5.071	2,212,134	-0.02(-0.33%)
Sep 14, 2007	4.892	5.088	4.892	5.088	757,871	+0.12(+2.38%)
Sep 13, 2007	4.902	5.068	4.845	4.970	1,009,116	+0.10(+2.08%)
Sep 12, 2007	4.791	4.922	4.787	4.868	1,466,677	+0.07(+1.48%)
Sep 11, 2007	4.787	4.848	4.763	4.797	1,068,232	+0.03(+0.57%)
Sep 10, 2007	4.794	4.845	4.625	4.770	924,580	+0.02(+0.36%)
Sep 07, 2007	4.787	4.824	4.736	4.753	1,187,943	-0.11(-2.23%)
Sep 06, 2007	4.977	4.977	4.835	4.862	1,710,236	-0.09(-1.84%)
Sep 05, 2007	4.912	5.004	4.892	4.953	875,217	-0.03(-0.68%)