First Midwest Bncp (NQ: FMBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.84	29.88	29.62	29.76	416,075	-0.03(-0.11%)
May 30, 2007	29.61	29.85	29.51	29.80	204,060	-0.02(-0.08%)
May 29, 2007	29.71	29.88	29.63	29.82	221,922	+0.18(+0.60%)
May 25, 2007	29.63	29.67	29.40	29.64	340,926	+0.08(+0.27%)
May 24, 2007	29.98	30.09	29.45	29.56	576,271	-0.50(-1.67%)
May 23, 2007	30.14	30.35	29.95	30.06	437,947	-0.02(-0.05%)
May 22, 2007	29.72	30.18	29.56	30.08	274,115	+0.27(+0.90%)
May 21, 2007	29.67	30.02	29.53	29.81	152,623	+0.14(+0.46%)
May 18, 2007	29.55	29.88	29.34	29.68	472,642	+0.14(+0.47%)
May 17, 2007	29.68	29.74	29.42	29.54	297,357	-0.15(-0.52%)
May 16, 2007	29.36	29.72	29.18	29.69	413,484	+0.36(+1.24%)
May 15, 2007	29.68	29.80	29.30	29.33	426,490	-0.43(-1.44%)
May 14, 2007	29.93	30.14	29.65	29.76	408,543	-0.26(-0.86%)
May 11, 2007	29.93	30.06	29.77	30.02	404,748	+0.16(+0.54%)
May 10, 2007	30.45	30.52	29.80	29.85	425,812	-0.67(-2.20%)
May 09, 2007	30.38	30.71	30.32	30.52	326,962	+0.00(+0.00%)
May 08, 2007	30.71	30.75	30.25	30.52	307,102	-0.31(-1.00%)
May 07, 2007	30.75	30.88	30.61	30.83	252,924	+0.11(+0.34%)
May 04, 2007	30.63	30.74	30.28	30.73	379,567	+0.15(+0.48%)
May 03, 2007	30.21	30.68	30.11	30.58	722,506	+0.43(+1.42%)
May 02, 2007	29.69	30.29	29.50	30.15	1,064,408	+0.49(+1.66%)
May 01, 2007	29.43	30.24	29.19	29.66	753,263	+0.58(+2.00%)
Apr 30, 2007	29.63	29.66	29.05	29.08	651,908	-0.57(-1.91%)
Apr 27, 2007	29.77	29.84	29.60	29.64	288,363	-0.25(-0.84%)
Apr 26, 2007	30.06	30.08	29.62	29.89	369,219	-0.19(-0.62%)
Apr 25, 2007	29.17	30.54	29.17	30.08	984,272	+0.74(+2.54%)
Apr 24, 2007	29.31	29.50	28.96	29.34	331,563	-0.02(-0.05%)
Apr 23, 2007	29.21	29.57	29.21	29.35	422,751	+0.03(+0.11%)
Apr 20, 2007	29.41	29.41	29.13	29.32	236,785	+0.31(+1.06%)
Apr 19, 2007	29.08	29.13	28.67	29.01	316,902	-0.18(-0.61%)
Apr 18, 2007	29.00	29.34	28.88	29.19	172,649	+0.00(+0.00%)
Apr 17, 2007	29.26	29.41	29.05	29.19	247,988	-0.11(-0.36%)
Apr 16, 2007	28.87	29.41	28.87	29.30	176,296	+0.55(+1.91%)
Apr 13, 2007	28.48	28.75	28.41	28.74	524,498	+0.23(+0.79%)
Apr 12, 2007	28.45	28.53	28.17	28.52	205,281	+0.05(+0.17%)
Apr 11, 2007	28.80	28.88	28.42	28.47	314,137	-0.32(-1.12%)
Apr 10, 2007	28.87	28.96	28.77	28.79	260,626	-0.11(-0.39%)
Apr 09, 2007	29.32	29.38	28.88	28.91	302,749	-0.47(-1.60%)
Apr 05, 2007	29.46	29.46	29.17	29.38	185,766	-0.04(-0.14%)
Apr 04, 2007	29.65	29.75	29.20	29.42	223,537	-0.31(-1.03%)
Apr 03, 2007	29.42	29.93	29.38	29.72	198,992	+0.31(+1.04%)
Apr 02, 2007	29.86	29.86	29.21	29.42	265,287	-0.32(-1.06%)
Mar 30, 2007	29.88	30.02	29.53	29.73	266,819	-0.20(-0.68%)
Mar 29, 2007	29.85	30.03	29.57	29.93	277,816	+0.32(+1.07%)
Mar 28, 2007	30.03	30.04	29.53	29.62	562,571	-0.68(-2.24%)
Mar 27, 2007	30.38	30.38	30.14	30.30	146,314	-0.19(-0.61%)
Mar 26, 2007	30.47	30.57	30.14	30.48	162,307	-0.03(-0.11%)
Mar 23, 2007	30.48	30.68	30.47	30.52	116,981	-0.04(-0.13%)
Mar 22, 2007	30.83	30.83	30.36	30.56	178,213	-0.17(-0.55%)
Mar 21, 2007	30.22	30.82	30.11	30.73	509,842	+0.49(+1.63%)
Mar 20, 2007	30.05	30.28	30.05	30.23	298,094	+0.06(+0.21%)
Mar 19, 2007	30.05	30.40	29.97	30.17	283,634	+0.12(+0.40%)
Mar 16, 2007	30.08	30.42	29.95	30.05	560,494	-0.05(-0.16%)
Mar 15, 2007	29.62	30.11	29.62	30.10	210,383	+0.40(+1.33%)
Mar 14, 2007	29.15	29.83	29.13	29.70	371,873	+0.53(+1.80%)
Mar 13, 2007	30.18	30.06	29.13	29.17	531,532	-1.00(-3.32%)
Mar 12, 2007	29.82	30.23	29.76	30.18	297,912	+0.05(+0.16%)
Mar 09, 2007	30.06	30.23	29.93	30.13	161,166	+0.19(+0.62%)
Mar 08, 2007	29.95	30.21	29.82	29.94	185,325	+0.16(+0.54%)
Mar 07, 2007	29.90	30.02	29.73	29.78	211,922	-0.14(-0.46%)
Mar 06, 2007	29.71	30.10	29.63	29.92	372,941	+0.39(+1.32%)
Mar 05, 2007	29.86	29.93	29.53	29.53	372,134	-0.36(-1.22%)
Mar 02, 2007	30.27	30.33	29.88	29.89	318,898	-0.46(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.