Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.91	21.34	20.65	21.12	343,288	-0.15(-0.70%)
Jan 30, 2014	21.27	21.56	21.13	21.27	299,294	+0.18(+0.85%)
Jan 29, 2014	21.09	21.41	21.04	21.09	489,366	-0.28(-1.31%)
Jan 28, 2014	21.75	21.75	21.27	21.37	347,617	-0.30(-1.40%)
Jan 27, 2014	21.68	21.97	21.35	21.68	422,190	+0.02(+0.11%)
Jan 24, 2014	21.83	22.05	21.38	21.65	306,582	-0.38(-1.73%)
Jan 23, 2014	21.93	22.05	21.77	22.03	260,676	+0.06(+0.28%)
Jan 22, 2014	21.92	22.11	21.77	21.97	257,738	+0.12(+0.53%)
Jan 21, 2014	21.89	22.00	21.73	21.86	203,920	+0.01(+0.04%)
Jan 17, 2014	21.89	21.85	21.85	21.85	275,236	+0.00(+0.00%)
Jan 16, 2014	21.55	22.01	21.52	21.85	348,519	+0.16(+0.75%)
Jan 15, 2014	21.52	21.77	21.29	21.68	349,603	+0.16(+0.76%)
Jan 14, 2014	21.07	21.58	21.05	21.52	213,911	+0.47(+2.22%)
Jan 13, 2014	21.19	21.54	20.98	21.05	517,671	-0.26(-1.24%)
Jan 10, 2014	21.68	21.72	20.99	21.32	413,579	+0.06(+0.29%)
Jan 09, 2014	21.35	21.45	21.04	21.26	256,396	-0.10(-0.47%)
Jan 08, 2014	21.35	21.61	21.24	21.36	376,630	-0.06(-0.29%)
Jan 07, 2014	21.19	21.48	21.13	21.42	211,742	+0.29(+1.36%)
Jan 06, 2014	21.77	21.91	21.10	21.13	619,522	-0.69(-3.14%)
Jan 03, 2014	21.91	22.19	21.79	21.82	320,232	-0.08(-0.36%)
Jan 02, 2014	22.07	22.27	21.58	21.89	365,189	-0.19(-0.88%)
Dec 31, 2013	22.14	22.09	22.09	22.09	407,011	+0.00(+0.00%)
Dec 30, 2013	21.96	22.32	21.94	22.09	466,090	+0.07(+0.32%)
Dec 27, 2013	22.21	22.31	21.86	22.02	321,568	-0.09(-0.42%)
Dec 26, 2013	22.14	22.17	22.05	22.11	213,528	+0.05(+0.21%)
Dec 24, 2013	21.95	22.17	21.89	22.07	119,500	+0.09(+0.43%)
Dec 23, 2013	21.98	22.10	21.86	21.97	369,991	-0.02(-0.07%)
Dec 20, 2013	21.54	22.07	21.50	21.99	832,528	+0.58(+2.69%)
Dec 19, 2013	21.72	21.73	21.40	21.41	149,541	-0.27(-1.26%)
Dec 18, 2013	21.46	21.73	21.24	21.68	236,155	+0.31(+1.46%)
Dec 17, 2013	21.54	21.54	21.16	21.37	233,798	-0.23(-1.08%)
Dec 16, 2013	21.31	21.63	21.19	21.61	159,344	+0.32(+1.50%)
Dec 13, 2013	21.33	21.45	21.16	21.29	286,236	+0.05(+0.22%)
Dec 12, 2013	21.12	21.32	21.07	21.24	196,752	+0.09(+0.41%)
Dec 11, 2013	21.72	21.72	21.08	21.15	347,876	-0.55(-2.51%)
Dec 10, 2013	22.14	22.14	21.70	21.70	401,923	-0.51(-2.28%)
Dec 09, 2013	22.17	22.21	21.88	22.21	290,653	+0.02(+0.11%)
Dec 06, 2013	21.86	22.49	21.77	22.18	0	+0.35(+1.60%)
Dec 05, 2013	21.75	22.00	21.61	21.83	0	+0.05(+0.21%)
Dec 04, 2013	21.68	21.93	21.35	21.79	0	+0.00(+0.00%)
Dec 03, 2013	21.92	21.97	21.61	21.79	0	-0.22(-0.99%)
Dec 02, 2013	22.56	22.56	21.60	22.00	439,521	-0.57(-2.52%)
Nov 29, 2013	22.99	22.99	22.56	22.57	0	-0.29(-1.26%)
Nov 27, 2013	22.52	22.88	22.41	22.86	0	+0.31(+1.38%)
Nov 26, 2013	22.33	22.64	22.19	22.55	0	+0.27(+1.22%)
Nov 25, 2013	22.10	22.37	22.02	22.28	281,188	+0.23(+1.02%)
Nov 22, 2013	22.31	22.38	21.98	22.05	0	-0.20(-0.91%)
Nov 21, 2013	21.65	22.27	21.65	22.25	278,016	+0.67(+3.10%)
Nov 20, 2013	21.80	21.86	21.47	21.58	0	-0.22(-1.00%)
Nov 19, 2013	21.62	21.87	21.52	21.80	281,016	+0.15(+0.68%)
Nov 18, 2013	21.82	21.82	21.47	21.65	0	-0.15(-0.68%)
Nov 15, 2013	20.92	21.81	20.92	21.80	0	+0.82(+3.90%)
Nov 14, 2013	21.00	21.05	20.77	20.98	165,682	+0.04(+0.19%)
Nov 13, 2013	21.05	21.13	20.83	20.94	0	-0.23(-1.10%)
Nov 12, 2013	20.84	21.22	20.77	21.18	0	+0.23(+1.11%)
Nov 11, 2013	21.08	21.09	20.81	20.95	0	-0.22(-1.06%)
Nov 08, 2013	20.75	21.32	20.74	21.17	0	+0.46(+2.24%)
Nov 07, 2013	20.94	20.98	20.54	20.71	277,294	-0.19(-0.89%)
Nov 06, 2013	21.05	21.19	20.79	20.89	247,934	-0.07(-0.33%)
Nov 05, 2013	21.19	21.27	20.95	20.96	244,067	-0.39(-1.81%)
Nov 04, 2013	20.79	21.37	20.57	21.35	364,597	+0.66(+3.18%)