Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	36.66	36.66	35.78	36.52	11,254	+0.31(+0.86%)
Aug 30, 2007	36.68	37.90	35.69	36.21	32,877	-0.80(-2.16%)
Aug 29, 2007	35.31	37.16	34.99	37.01	9,901	+1.80(+5.11%)
Aug 28, 2007	36.28	36.28	35.09	35.21	25,483	-1.22(-3.35%)
Aug 27, 2007	35.52	37.43	35.20	36.43	11,532	+0.87(+2.45%)
Aug 24, 2007	35.20	35.69	34.98	35.56	35,653	+0.30(+0.85%)
Aug 23, 2007	36.57	36.80	34.90	35.26	19,059	-1.57(-4.26%)
Aug 22, 2007	38.76	39.08	36.76	36.83	19,043	-1.17(-3.08%)
Aug 21, 2007	38.98	39.25	37.67	38.00	8,307	-1.05(-2.69%)
Aug 20, 2007	39.35	39.35	37.40	39.05	12,060	+0.41(+1.06%)
Aug 17, 2007	39.53	39.55	37.19	38.64	31,894	+0.44(+1.15%)
Aug 16, 2007	34.68	38.85	34.68	38.20	29,613	+3.00(+8.52%)
Aug 15, 2007	37.99	37.99	35.15	35.20	17,152	-1.04(-2.87%)
Aug 14, 2007	35.66	36.51	35.22	36.24	26,863	+0.44(+1.23%)
Aug 13, 2007	37.75	37.90	35.35	35.80	11,161	-1.29(-3.48%)
Aug 10, 2007	34.51	37.16	34.39	37.09	17,037	+1.80(+5.10%)
Aug 09, 2007	35.39	36.66	34.83	35.29	56,887	-0.52(-1.45%)
Aug 08, 2007	36.78	36.78	35.02	35.81	33,891	-0.70(-1.92%)
Aug 07, 2007	35.86	37.09	35.62	36.51	19,083	+0.37(+1.02%)
Aug 06, 2007	35.23	36.22	34.86	36.14	13,267	+0.95(+2.70%)
Aug 03, 2007	35.26	35.83	34.96	35.19	23,235	-0.57(-1.59%)
Aug 02, 2007	35.14	35.76	34.75	35.76	15,571	+0.49(+1.39%)
Aug 01, 2007	35.26	36.12	34.68	35.27	18,712	+0.15(+0.43%)
Jul 31, 2007	35.69	35.92	35.00	35.12	22,582	-0.73(-2.04%)
Jul 30, 2007	35.93	36.06	35.21	35.85	8,785	+0.11(+0.31%)
Jul 27, 2007	35.11	36.06	35.06	35.74	23,674	+0.50(+1.42%)
Jul 26, 2007	34.80	36.34	34.80	35.24	17,490	+0.03(+0.09%)
Jul 25, 2007	35.17	35.62	35.00	35.21	11,151	+0.19(+0.54%)
Jul 24, 2007	35.40	35.71	34.93	35.02	21,674	-0.56(-1.57%)
Jul 23, 2007	35.23	36.28	35.23	35.58	11,927	+0.06(+0.17%)
Jul 20, 2007	36.50	36.50	35.28	35.52	10,994	-1.06(-2.90%)
Jul 19, 2007	36.16	36.83	35.87	36.58	5,501	+0.28(+0.77%)
Jul 18, 2007	35.28	36.43	35.12	36.30	10,117	+0.89(+2.51%)
Jul 17, 2007	35.89	36.20	35.19	35.41	11,577	-0.47(-1.31%)
Jul 16, 2007	36.10	36.52	35.50	35.88	7,140	-0.27(-0.75%)
Jul 13, 2007	37.15	37.15	35.94	36.15	11,175	-0.88(-2.38%)
Jul 12, 2007	36.09	37.08	35.67	37.03	15,040	+1.09(+3.03%)
Jul 11, 2007	35.71	35.94	35.66	35.94	7,577	+0.22(+0.62%)
Jul 10, 2007	35.84	36.01	35.71	35.72	8,737	-0.40(-1.11%)
Jul 09, 2007	36.98	37.07	35.64	36.12	12,750	-0.87(-2.35%)
Jul 06, 2007	38.40	38.64	36.99	36.99	12,214	-1.50(-3.90%)
Jul 05, 2007	38.76	39.00	38.27	38.49	7,880	-0.38(-0.98%)
Jul 03, 2007	38.83	38.87	38.73	38.87	3,700	+0.14(+0.36%)
Jul 02, 2007	38.82	39.43	38.70	38.73	11,325	+0.03(+0.08%)
Jun 29, 2007	39.43	39.43	38.66	38.70	11,269	-0.59(-1.50%)
Jun 28, 2007	38.48	39.29	38.16	39.29	19,469	+0.75(+1.95%)
Jun 27, 2007	36.03	38.74	36.00	38.54	10,728	+2.01(+5.50%)
Jun 26, 2007	37.41	37.53	36.28	36.53	18,362	-0.74(-1.99%)
Jun 25, 2007	37.26	38.50	37.06	37.27	18,885	+0.01(+0.03%)
Jun 22, 2007	38.83	39.50	37.26	37.26	87,002	-1.80(-4.61%)
Jun 21, 2007	37.41	39.38	37.41	39.06	10,889	+1.54(+4.10%)
Jun 20, 2007	38.78	39.17	37.48	37.52	21,200	-1.48(-3.79%)
Jun 19, 2007	35.29	39.10	35.29	39.00	44,000	+3.57(+10.08%)
Jun 18, 2007	35.10	35.72	35.10	35.43	22,500	-0.24(-0.67%)
Jun 15, 2007	35.75	35.77	34.84	35.67	32,000	+0.68(+1.94%)
Jun 14, 2007	34.97	35.57	34.84	34.99	20,500	-0.13(-0.37%)
Jun 13, 2007	35.43	35.98	34.75	35.12	30,400	-0.20(-0.57%)
Jun 12, 2007	35.23	35.37	34.41	35.32	26,800	-0.09(-0.25%)
Jun 11, 2007	35.07	35.41	34.67	35.41	18,380	+0.21(+0.60%)
Jun 08, 2007	35.24	35.67	34.89	35.20	16,896	-0.38(-1.07%)
Jun 07, 2007	36.25	36.25	34.65	35.58	21,517	-0.11(-0.31%)
Jun 06, 2007	35.50	36.05	35.47	35.69	9,988	-0.13(-0.36%)
Jun 05, 2007	36.52	36.76	35.17	35.82	29,574	-0.85(-2.32%)
Jun 04, 2007	36.77	36.82	35.88	36.67	10,831	+0.14(+0.38%)