Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.700	8.860	8.630	8.730	529,556	+0.04(+0.46%)
May 30, 2006	8.820	8.900	8.640	8.690	429,051	-0.14(-1.59%)
May 26, 2006	8.730	8.870	8.570	8.830	504,631	+0.15(+1.73%)
May 25, 2006	8.380	8.690	8.380	8.680	458,096	+0.35(+4.20%)
May 24, 2006	8.340	8.460	8.170	8.330	501,396	-0.02(-0.24%)
May 23, 2006	8.540	8.700	8.280	8.350	502,680	-0.13(-1.53%)
May 22, 2006	8.780	8.850	8.310	8.480	636,943	-0.30(-3.42%)
May 19, 2006	9.210	9.230	8.610	8.780	856,214	-0.43(-4.67%)
May 18, 2006	9.510	9.700	9.110	9.210	594,725	-0.13(-1.39%)
May 17, 2006	9.390	9.490	9.210	9.340	462,795	-0.07(-0.74%)
May 16, 2006	9.370	9.470	9.110	9.410	444,250	+0.10(+1.07%)
May 15, 2006	9.410	9.480	9.210	9.310	338,166	-0.16(-1.69%)
May 12, 2006	9.740	9.830	9.450	9.470	587,309	-0.31(-3.17%)
May 11, 2006	9.990	10.01	9.600	9.780	552,821	-0.17(-1.71%)
May 10, 2006	10.00	10.06	9.850	9.950	432,143	-0.05(-0.50%)
May 09, 2006	9.820	10.14	9.750	10.00	631,670	+0.18(+1.83%)
May 08, 2006	10.10	10.14	9.410	9.820	1,049,965	+0.42(+4.47%)
May 05, 2006	9.440	9.470	9.300	9.400	473,274	+0.07(+0.75%)
May 04, 2006	9.290	9.380	9.100	9.330	741,391	+0.04(+0.43%)
May 03, 2006	9.250	9.550	8.530	9.290	2,524,974	-1.16(-11.10%)
May 02, 2006	10.45	10.55	10.26	10.45	504,837	-0.02(-0.19%)