Historical Prices for First Merchants Cp (FRME)

Symbol:

Historical Data for First Merchants Corp. (FRME)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	16.22	18.81	16.17	18.81	136,686	2.51	15.40%
10/9/08	18.29	18.54	16.25	16.30	128,948	-1.52	-8.53%
10/8/08	18.25	19.73	17.65	17.82	176,434	-0.96	-5.11%
10/7/08	20.86	20.91	18.78	18.78	46,291	-2.08	-9.97%
10/6/08	19.29	22.12	19.04	20.86	55,514	1.28	6.54%
10/3/08	21.39	22.77	19.58	19.58	60,371	-1.29	-6.18%
10/2/08	21.61	21.89	20.87	20.87	27,698	-0.86	-3.96%
10/1/08	22.50	22.87	21.52	21.73	28,684	-1.07	-4.69%
9/30/08	22.07	23.55	21.40	22.80	47,927	–	–
9/29/08	22.44	25.00	20.855	22.80	67,926	-0.06	-0.26%
9/26/08	20.73	23.32	20.50	22.86	51,525	1.04	4.77%
9/25/08	21.85	22.28	21.47	21.82	55,412	-0.02	-0.09%
9/24/08	21.90	22.36	20.01	21.84	68,825	-0.11	-0.50%
9/23/08	23.84	24.40	21.79	21.95	51,756	-0.75	-3.30%
9/22/08	24.99	26.50	22.70	22.70	74,508	-2.82	-11.05%
9/19/08	27.14	27.40	22.95	25.52	323,868	2.90	12.82%
9/18/08	20.98	23.80	19.50	22.62	206,649	2.64	13.21%
9/17/08	21.14	21.45	19.86	19.98	101,965	-1.87	-8.56%
9/16/08	19.91	21.95	19.84	21.85	132,496	1.58	7.79%
9/15/08	20.69	21.21	19.89	20.27	61,067	-0.69	-3.29%
9/12/08	20.19	21.05	19.83	20.96	54,128	0.58	2.85%
9/11/08	20.00	20.43	20.00	20.38	72,702	-0.23	-1.12%
9/10/08	20.10	21.09	19.03	20.61	81,784	0.97	4.94%
9/9/08	20.01	20.64	19.64	19.64	92,001	-0.45	-2.24%
9/8/08	19.88	20.72	19.54	20.09	121,500	0.73	3.77%
9/5/08	19.06	19.59	19.06	19.36	81,216	0.09	0.47%
9/4/08	19.32	19.92	19.27	19.27	90,205	-0.36	-1.83%
9/3/08	19.62	19.81	19.16	19.63	128,791	-0.26	-1.31%
9/2/08	19.87	20.80	19.32	19.89	57,933	0.60	3.11%
8/29/08	19.72	20.01	19.02	19.29	54,433	-0.65	-3.26%
8/28/08	20.30	20.30	19.59	19.94	92,803	-0.19	-0.94%
8/27/08	19.71	20.28	19.66	20.13	56,387	0.44	2.23%
8/26/08	19.39	19.89	19.34	19.69	59,033	0.33	1.70%
8/25/08	20.16	21.125	19.30	19.36	71,380	-0.97	-4.77%
8/22/08	20.16	20.59	19.90	20.33	41,270	0.52	2.62%
8/21/08	19.88	20.23	19.736	19.81	51,873	-0.28	-1.39%
8/20/08	20.52	21.32	19.89	20.09	55,633	-0.35	-1.71%
8/19/08	20.57	20.57	19.98	20.44	79,912	-0.37	-1.78%
8/18/08	21.70	21.84	20.50	20.81	51,823	-0.90	-4.15%
8/15/08	22.01	22.20	21.18	21.71	76,063	0.16	0.74%
8/14/08	21.83	21.89	21.29	21.55	56,619	-0.33	-1.51%
8/13/08	22.06	22.12	21.21	21.88	92,020	-0.31	-1.40%
8/12/08	21.93	22.40	21.18	22.19	82,245	0.06	0.27%
8/11/08	21.44	22.82	20.72	22.13	94,457	0.70	3.27%
8/8/08	20.03	21.46	20.03	21.43	61,524	1.35	6.72%
8/7/08	20.84	21.34	19.99	20.08	73,478	-1.11	-5.24%
8/6/08	21.44	21.44	20.23	21.19	74,695	-0.41	-1.90%
8/5/08	21.49	21.87	20.97	21.60	70,388	0.53	2.52%
8/4/08	20.69	21.20	20.07	21.07	62,075	0.41	1.98%
8/1/08	21.07	21.19	20.52	20.66	141,425	-0.34	-1.62%
7/31/08	20.84	22.02	20.84	21.00	118,408	-0.35	-1.64%
7/30/08	21.04	21.72	20.71	21.35	124,754	0.43	2.06%
7/29/08	18.75	21.05	18.57	20.92	110,516	2.25	12.05%
7/28/08	19.35	20.25	18.51	18.67	65,056	-0.81	-4.16%
7/25/08	19.74	20.09	19.34	19.48	74,222	-0.08	-0.41%
7/24/08	19.90	20.15	19.28	19.56	130,417	-0.19	-0.96%
7/23/08	19.41	20.26	19.41	19.75	223,215	-0.29	-1.45%
7/22/08	18.47	20.04	18.16	20.04	64,565	1.60	8.68%
7/21/08	18.81	19.1299	18.34	18.44	49,411	-0.34	-1.81%
7/18/08	19.55	19.59	18.40	18.78	73,260	-0.76	-3.89%
7/17/08	18.03	19.54	18.03	19.54	84,061	1.66	9.28%
7/16/08	16.99	18.09	16.58	17.88	104,795	0.99	5.86%
7/15/08	16.81	17.63	16.70	16.89	113,777	-0.10	-0.59%
7/14/08	17.71	18.15	16.90	16.99	77,196	-0.97	-5.40%