Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.70	20.99	20.58	20.60	1,455,294	-0.31(-1.47%)
Jul 30, 2014	21.02	21.02	20.65	20.91	415,061	+0.02(+0.08%)
Jul 29, 2014	21.15	21.38	20.87	20.89	260,585	-0.28(-1.34%)
Jul 28, 2014	21.22	21.26	20.82	21.18	524,241	-0.05(-0.22%)
Jul 25, 2014	21.35	21.66	21.14	21.22	450,230	-0.32(-1.50%)
Jul 24, 2014	21.45	21.74	21.39	21.55	755,968	+0.23(+1.07%)
Jul 23, 2014	21.51	21.55	21.24	21.32	287,935	-0.19(-0.88%)
Jul 22, 2014	21.57	21.68	21.41	21.51	183,891	+0.02(+0.11%)
Jul 21, 2014	21.69	21.84	21.36	21.48	175,047	-0.30(-1.37%)
Jul 18, 2014	21.52	21.88	21.52	21.78	277,622	+0.18(+0.84%)
Jul 17, 2014	21.94	22.09	21.58	21.60	343,593	-0.54(-2.46%)
Jul 16, 2014	22.06	22.40	21.98	22.15	649,995	+0.26(+1.19%)
Jul 15, 2014	22.23	22.27	21.75	21.89	612,943	-0.35(-1.56%)
Jul 14, 2014	22.49	22.56	22.20	22.23	407,257	-0.09(-0.42%)
Jul 11, 2014	22.71	23.08	22.31	22.33	580,288	-0.46(-2.01%)
Jul 10, 2014	22.62	22.98	22.39	22.79	996,391	-0.16(-0.69%)
Jul 09, 2014	23.57	23.57	21.87	22.94	2,515,544	-0.83(-3.48%)
Jul 08, 2014	23.88	24.19	23.70	23.77	524,041	-0.18(-0.76%)
Jul 07, 2014	23.71	24.12	23.69	23.95	643,745	+0.13(+0.53%)
Jul 03, 2014	23.72	23.83	23.83	23.83	107,848	+0.16(+0.67%)
Jul 02, 2014	23.79	23.96	23.62	23.67	164,345	-0.17(-0.69%)
Jul 01, 2014	23.30	24.04	23.26	23.83	445,684	+0.63(+2.72%)
Jun 30, 2014	23.31	23.31	23.04	23.20	283,180	-0.08(-0.34%)
Jun 27, 2014	23.12	23.34	22.98	23.28	321,726	-0.02(-0.07%)
Jun 26, 2014	23.68	23.83	23.18	23.30	284,725	-0.29(-1.24%)
Jun 25, 2014	23.03	23.60	22.96	23.59	175,550	+0.40(+1.73%)
Jun 24, 2014	23.21	23.72	23.18	23.19	279,741	-0.09(-0.37%)
Jun 23, 2014	23.42	23.42	23.19	23.27	265,382	-0.20(-0.84%)
Jun 20, 2014	23.41	23.51	23.30	23.47	607,091	+0.15(+0.63%)
Jun 19, 2014	23.34	23.49	23.31	23.33	419,404	+0.06(+0.25%)
Jun 18, 2014	23.30	23.48	23.14	23.27	376,819	-0.01(-0.03%)
Jun 17, 2014	23.19	23.52	23.18	23.27	429,724	+0.02(+0.07%)
Jun 16, 2014	23.14	23.52	23.14	23.26	315,506	+0.02(+0.10%)
Jun 13, 2014	23.37	23.39	23.19	23.23	365,795	-0.07(-0.30%)
Jun 12, 2014	23.47	23.47	23.22	23.31	289,251	-0.17(-0.71%)
Jun 11, 2014	23.46	23.64	23.33	23.47	272,037	-0.14(-0.60%)
Jun 10, 2014	23.49	23.62	23.48	23.61	251,531	-0.04(-0.17%)
Jun 06, 2014	23.83	24.03	23.60	23.65	418,949	+0.00(+0.00%)
Jun 05, 2014	23.48	23.82	23.27	23.65	392,949	+0.17(+0.74%)
Jun 04, 2014	23.08	23.57	22.99	23.48	229,772	+0.24(+1.02%)
Jun 03, 2014	23.28	23.36	23.01	23.24	394,809	-0.09(-0.41%)
Jun 02, 2014	23.44	23.57	23.09	23.34	235,281	-0.12(-0.50%)
May 30, 2014	23.70	23.70	23.42	23.46	315,279	-0.17(-0.73%)
May 29, 2014	23.79	24.09	23.46	23.63	249,501	-0.05(-0.20%)
May 28, 2014	23.96	23.99	23.66	23.68	325,107	-0.30(-1.25%)
May 27, 2014	23.72	24.10	23.50	23.98	364,247	+0.47(+2.01%)
May 23, 2014	23.06	23.50	23.50	23.50	247,289	+0.53(+2.30%)
May 22, 2014	22.79	23.05	22.68	22.97	130,670	+0.17(+0.76%)
May 21, 2014	23.17	23.17	22.72	22.80	372,566	-0.32(-1.39%)
May 20, 2014	23.38	23.51	22.90	23.12	793,544	-0.38(-1.62%)
May 19, 2014	23.00	23.62	22.89	23.50	543,543	+0.35(+1.51%)
May 16, 2014	22.74	23.16	22.64	23.15	288,543	+0.37(+1.62%)
May 15, 2014	22.43	22.89	22.30	22.78	441,649	+0.20(+0.87%)
May 14, 2014	22.93	22.93	22.53	22.59	458,552	-0.31(-1.37%)
May 13, 2014	22.89	23.05	22.70	22.90	291,774	+0.04(+0.17%)
May 12, 2014	22.53	23.10	22.28	22.86	709,521	+0.37(+1.64%)
May 09, 2014	22.31	22.64	22.15	22.50	501,583	+0.07(+0.31%)
May 08, 2014	22.43	22.92	22.17	22.42	609,165	-0.13(-0.56%)
May 07, 2014	22.80	23.08	22.32	22.55	493,729	-0.22(-0.96%)
May 06, 2014	23.06	23.23	22.76	22.77	477,143	-0.32(-1.39%)
May 05, 2014	22.97	23.16	22.81	23.09	292,547	-0.06(-0.27%)
May 02, 2014	22.75	23.37	22.70	23.15	411,712	+0.48(+2.11%)