Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.21	24.53	24.02	24.06	151,089	-0.07(-0.30%)
Nov 26, 2014	24.02	24.13	24.13	24.13	229,558	+0.05(+0.20%)
Nov 25, 2014	24.21	24.37	24.02	24.08	338,817	+0.00(+0.00%)
Nov 24, 2014	23.88	24.29	23.80	24.08	494,855	+0.18(+0.77%)
Nov 21, 2014	24.06	24.09	23.74	23.90	559,871	+0.14(+0.57%)
Nov 20, 2014	23.76	23.97	23.67	23.76	396,065	-0.05(-0.20%)
Nov 19, 2014	24.04	24.04	23.64	23.81	450,388	-0.17(-0.72%)
Nov 18, 2014	23.84	24.27	23.84	23.98	372,577	+0.13(+0.57%)
Nov 17, 2014	24.02	24.28	23.81	23.85	361,303	-0.18(-0.76%)
Nov 14, 2014	24.37	24.37	24.00	24.03	411,823	-0.28(-1.14%)
Nov 13, 2014	24.54	24.65	24.22	24.31	243,960	-0.28(-1.13%)
Nov 12, 2014	24.47	25.30	24.40	24.58	734,533	+0.06(+0.23%)
Nov 11, 2014	24.49	24.58	24.24	24.53	311,341	+0.07(+0.29%)
Nov 10, 2014	24.32	24.60	24.27	24.46	253,284	+0.10(+0.39%)
Nov 07, 2014	24.41	24.60	24.25	24.36	530,320	-0.07(-0.29%)
Nov 06, 2014	24.04	24.50	24.02	24.43	280,770	+0.32(+1.32%)
Nov 05, 2014	24.14	24.34	24.04	24.12	421,660	+0.09(+0.36%)
Nov 04, 2014	23.89	24.19	23.89	24.03	356,865	+0.04(+0.17%)
Nov 03, 2014	23.59	24.17	23.21	23.99	985,928	+0.37(+1.58%)
Oct 31, 2014	24.19	24.19	23.60	23.62	657,090	-0.15(-0.63%)
Oct 30, 2014	23.43	23.96	23.41	23.77	458,754	+0.26(+1.11%)
Oct 29, 2014	23.66	23.89	23.49	23.50	501,175	-0.17(-0.74%)
Oct 28, 2014	23.11	23.77	22.97	23.68	384,872	+0.65(+2.82%)
Oct 27, 2014	23.09	23.11	22.87	23.03	228,455	-0.08(-0.34%)
Oct 24, 2014	22.70	23.14	22.70	23.11	388,675	+0.34(+1.50%)
Oct 23, 2014	22.73	22.93	22.62	22.77	431,990	+0.26(+1.16%)
Oct 22, 2014	22.14	22.66	22.12	22.51	442,433	+0.35(+1.57%)
Oct 21, 2014	21.99	22.26	21.79	22.16	329,022	+0.35(+1.60%)
Oct 20, 2014	21.41	21.83	21.23	21.81	510,385	+0.27(+1.25%)
Oct 17, 2014	22.60	22.60	21.46	21.54	693,891	-0.77(-3.45%)
Oct 16, 2014	21.79	22.45	21.36	22.31	994,906	+0.19(+0.86%)
Oct 15, 2014	21.36	22.30	21.04	22.12	1,020,147	+0.44(+2.01%)
Oct 14, 2014	21.66	21.88	21.54	21.68	340,543	+0.17(+0.81%)
Oct 13, 2014	21.52	21.89	21.43	21.51	355,911	+0.02(+0.07%)
Oct 10, 2014	21.70	21.97	21.49	21.49	319,416	-0.36(-1.67%)
Oct 09, 2014	22.03	22.17	21.85	21.86	532,914	-0.15(-0.68%)
Oct 08, 2014	21.43	22.05	21.43	22.01	480,555	+0.51(+2.36%)
Oct 07, 2014	21.71	21.78	21.46	21.50	592,178	-0.32(-1.45%)
Oct 06, 2014	21.96	22.00	21.71	21.82	488,637	-0.11(-0.51%)
Oct 03, 2014	22.14	22.20	21.87	21.93	407,878	+0.00(+0.00%)
Oct 02, 2014	21.77	21.97	21.54	21.93	529,218	+0.10(+0.44%)
Oct 01, 2014	22.58	22.84	21.72	21.83	651,867	-0.86(-3.77%)
Sep 30, 2014	22.97	23.16	22.68	22.69	1,358,901	-0.33(-1.41%)
Sep 29, 2014	22.86	23.04	22.86	23.01	399,502	+0.01(+0.03%)
Sep 26, 2014	22.87	23.02	22.77	23.00	446,444	+0.15(+0.66%)
Sep 25, 2014	22.88	22.89	22.72	22.85	481,259	-0.09(-0.38%)
Sep 24, 2014	22.93	22.98	22.72	22.94	529,622	+0.06(+0.28%)
Sep 23, 2014	22.58	22.97	22.55	22.88	737,346	+0.17(+0.73%)
Sep 22, 2014	22.65	22.77	22.45	22.71	514,783	-0.05(-0.21%)
Sep 19, 2014	23.25	23.25	22.51	22.76	990,913	+0.30(+1.34%)
Sep 18, 2014	22.28	22.47	22.20	22.46	337,148	+0.19(+0.85%)
Sep 17, 2014	22.02	22.40	21.89	22.27	436,637	+0.21(+0.97%)
Sep 16, 2014	21.97	22.09	21.86	22.05	243,297	+0.09(+0.40%)
Sep 15, 2014	21.84	22.02	21.70	21.97	286,233	+0.08(+0.36%)
Sep 12, 2014	22.12	22.12	21.78	21.89	471,230	-0.18(-0.83%)
Sep 11, 2014	21.90	22.15	21.90	22.07	148,255	+0.10(+0.47%)
Sep 10, 2014	21.94	22.01	21.84	21.97	384,176	+0.08(+0.36%)
Sep 09, 2014	21.94	22.10	21.80	21.89	312,049	-0.03(-0.14%)
Sep 08, 2014	21.98	22.20	21.74	21.92	258,997	-0.04(-0.18%)
Sep 05, 2014	21.79	22.00	21.66	21.96	240,551	+0.06(+0.29%)
Sep 04, 2014	21.70	21.98	21.70	21.89	260,016	+0.21(+0.99%)
Sep 03, 2014	21.60	21.68	21.41	21.68	294,106	+0.07(+0.33%)