Old Second Bancorp (NQ: OSBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.342	6.528	5.866	5.978	30,751	-0.36(-5.74%)
May 28, 2009	6.127	6.360	6.025	6.342	33,939	+0.18(+2.87%)
May 27, 2009	6.360	6.482	5.810	6.165	35,605	-0.36(-5.57%)
May 26, 2009	5.689	6.528	5.689	6.528	76,288	+0.75(+12.90%)
May 22, 2009	6.015	6.015	5.708	5.782	41,735	-0.16(-2.67%)
May 21, 2009	5.689	6.034	5.670	5.941	38,839	+0.13(+2.25%)
May 20, 2009	5.941	6.053	5.558	5.810	35,236	-0.08(-1.42%)
May 19, 2009	5.745	6.034	5.708	5.894	34,150	+0.29(+5.16%)
May 18, 2009	5.409	5.614	5.363	5.605	43,248	+0.35(+6.56%)
May 15, 2009	5.167	5.372	4.934	5.260	71,859	+0.08(+1.62%)
May 14, 2009	5.465	5.465	4.878	5.176	96,114	-0.27(-4.97%)
May 13, 2009	6.034	6.034	5.372	5.446	75,118	-0.61(-10.02%)
May 12, 2009	6.062	6.155	5.622	6.053	74,928	+0.02(+0.31%)
May 11, 2009	5.736	6.090	5.652	6.034	36,478	+0.36(+6.41%)
May 08, 2009	5.148	5.736	5.148	5.670	74,625	+0.60(+11.76%)
May 07, 2009	5.269	5.437	4.775	5.073	68,258	-0.17(-3.20%)
May 06, 2009	4.766	5.260	4.756	5.241	53,634	+0.62(+13.31%)
May 05, 2009	4.719	4.803	4.500	4.626	75,072	-0.21(-4.25%)
May 04, 2009	4.822	5.092	4.626	4.831	92,911	+0.07(+1.57%)
May 01, 2009	5.008	5.008	4.533	4.756	109,875	-0.28(-5.56%)
Apr 30, 2009	5.670	5.726	4.943	5.036	223,916	-0.55(-9.85%)
Apr 29, 2009	5.661	5.873	5.437	5.586	65,016	-0.05(-0.83%)
Apr 28, 2009	5.521	5.689	5.502	5.633	28,322	+0.07(+1.34%)
Apr 27, 2009	5.987	5.987	5.474	5.558	49,314	-0.55(-9.01%)
Apr 24, 2009	5.847	6.500	5.847	6.109	49,597	+0.35(+5.99%)
Apr 23, 2009	6.165	6.435	5.745	5.764	44,936	-0.34(-5.50%)
Apr 22, 2009	6.407	6.528	6.071	6.099	49,791	-0.45(-6.84%)
Apr 21, 2009	6.174	6.622	6.109	6.547	39,232	+0.37(+6.04%)
Apr 20, 2009	7.125	7.125	6.118	6.174	63,701	-1.10(-15.13%)
Apr 17, 2009	7.470	7.498	7.181	7.274	47,424	-0.16(-2.13%)
Apr 16, 2009	7.377	7.461	7.153	7.433	31,337	+0.19(+2.57%)
Apr 15, 2009	6.538	7.321	6.538	7.246	28,526	+0.62(+9.44%)
Apr 14, 2009	6.985	7.125	6.622	6.622	32,638	-0.51(-7.19%)
Apr 13, 2009	6.948	7.135	6.556	7.135	49,191	-0.07(-1.03%)
Apr 09, 2009	6.640	7.424	6.640	7.209	79,173	+0.74(+11.38%)
Apr 08, 2009	6.146	6.472	6.072	6.472	40,402	+0.37(+6.12%)
Apr 07, 2009	6.118	6.668	6.081	6.099	45,546	-0.22(-3.54%)
Apr 06, 2009	6.622	6.808	6.230	6.323	25,003	-0.38(-5.70%)
Apr 03, 2009	6.752	6.752	6.118	6.705	44,043	-0.06(-0.83%)
Apr 02, 2009	5.969	6.976	5.969	6.761	100,809	+0.82(+13.81%)
Apr 01, 2009	6.006	6.015	5.409	5.941	87,426	+0.02(+0.31%)
Mar 31, 2009	6.342	6.733	5.894	5.922	92,760	-0.29(-4.65%)
Mar 30, 2009	7.461	7.461	6.109	6.211	77,989	-1.48(-19.27%)
Mar 26, 2009	6.631	7.834	6.528	7.694	64,580	+1.19(+18.36%)
Mar 25, 2009	6.015	6.547	6.015	6.500	61,849	+0.53(+8.91%)
Mar 24, 2009	7.517	7.573	5.969	5.969	101,924	-1.46(-19.70%)
Mar 23, 2009	6.995	7.657	5.764	7.433	112,399	+1.86(+33.28%)
Mar 20, 2009	5.558	5.903	5.307	5.577	110,505	+0.07(+1.36%)
Mar 19, 2009	5.586	5.708	5.344	5.502	153,812	+0.19(+3.51%)
Mar 18, 2009	5.279	5.568	5.064	5.316	95,253	+0.19(+3.64%)
Mar 17, 2009	4.859	5.129	4.840	5.129	75,442	+0.40(+8.48%)
Mar 16, 2009	5.083	5.083	4.672	4.728	76,225	-0.32(-6.28%)
Mar 13, 2009	5.577	5.596	4.887	5.045	112,677	-0.38(-7.04%)
Mar 12, 2009	4.560	5.577	4.271	5.428	76,205	+0.83(+18.05%)
Mar 11, 2009	5.148	5.176	4.523	4.598	66,183	-0.53(-10.36%)
Mar 10, 2009	4.150	5.335	3.964	5.129	148,184	+1.17(+29.41%)
Mar 09, 2009	4.085	4.122	3.311	3.964	66,593	-0.16(-3.85%)
Mar 06, 2009	4.197	4.449	3.880	4.122	86,987	+0.01(+0.23%)
Mar 05, 2009	4.971	4.971	4.076	4.113	118,262	-0.97(-19.08%)
Mar 04, 2009	5.073	5.381	5.008	5.083	67,109	-0.17(-3.20%)