Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.04	13.04	12.58	12.86	702,097	-0.09(-0.70%)
Aug 30, 2012	12.93	13.02	12.83	12.95	250,832	-0.08(-0.59%)
Aug 29, 2012	12.97	13.10	12.96	13.02	209,383	+0.02(+0.16%)
Aug 27, 2012	12.95	13.13	12.89	13.00	307,323	+0.12(+0.92%)
Aug 24, 2012	12.76	12.97	12.63	12.88	398,476	+0.13(+1.04%)
Aug 23, 2012	12.84	12.84	12.61	12.75	406,935	-0.08(-0.65%)
Aug 22, 2012	12.91	12.91	12.79	12.83	215,822	-0.06(-0.49%)
Aug 21, 2012	12.95	13.07	12.83	12.90	255,204	-0.06(-0.49%)
Aug 20, 2012	13.20	13.21	12.86	12.96	386,665	-0.27(-2.01%)
Aug 17, 2012	13.29	13.33	13.16	13.23	184,584	-0.06(-0.42%)
Aug 16, 2012	13.32	13.40	13.15	13.28	411,251	-0.06(-0.47%)
Aug 15, 2012	13.30	13.46	13.26	13.35	924,891	+0.07(+0.53%)
Aug 14, 2012	13.30	13.30	13.20	13.28	504,088	-0.01(-0.11%)
Aug 13, 2012	13.07	13.30	13.07	13.29	404,597	+0.22(+1.72%)
Aug 10, 2012	12.98	13.16	12.94	13.07	850,096	+0.04(+0.32%)
Aug 09, 2012	12.67	13.02	12.64	13.02	995,062	+0.38(+2.99%)
Aug 08, 2012	12.56	12.67	12.41	12.65	488,549	+0.12(+0.95%)
Aug 07, 2012	12.41	12.57	12.40	12.53	546,722	+0.08(+0.68%)
Aug 06, 2012	12.25	12.58	12.22	12.44	915,146	+0.22(+1.83%)
Aug 03, 2012	12.25	12.41	12.16	12.22	401,111	+0.09(+0.75%)
Aug 02, 2012	12.21	12.34	12.05	12.13	554,386	-0.13(-1.03%)
Aug 01, 2012	12.37	12.58	12.04	12.25	1,112,920	+0.05(+0.40%)
Jul 31, 2012	12.07	12.46	12.02	12.20	1,129,562	+0.12(+0.99%)
Jul 30, 2012	11.85	12.12	11.83	12.09	652,641	+0.26(+2.19%)
Jul 27, 2012	11.58	11.92	11.48	11.83	386,468	+0.31(+2.67%)
Jul 26, 2012	11.62	11.62	11.46	11.52	478,077	-0.04(-0.30%)
Jul 25, 2012	11.65	11.67	11.53	11.55	605,059	-0.10(-0.90%)
Jul 24, 2012	11.79	11.86	11.55	11.66	557,180	-0.12(-1.01%)
Jul 23, 2012	11.92	11.92	11.63	11.78	429,913	-0.30(-2.49%)
Jul 20, 2012	12.00	12.18	11.89	12.08	452,704	+0.01(+0.06%)
Jul 19, 2012	11.98	12.11	11.92	12.07	425,434	+0.08(+0.64%)
Jul 18, 2012	11.94	12.06	11.80	11.99	357,352	+0.06(+0.47%)
Jul 17, 2012	11.90	12.00	11.65	11.94	1,161,952	+0.09(+0.77%)
Jul 16, 2012	11.85	11.95	11.57	11.85	886,384	-0.10(-0.82%)
Jul 13, 2012	11.92	12.36	11.82	11.95	621,480	+0.05(+0.41%)
Jul 12, 2012	11.56	12.08	11.32	11.90	1,730,471	+0.16(+1.37%)
Jul 11, 2012	10.34	12.19	10.30	11.74	4,144,684	+1.40(+13.55%)
Jul 10, 2012	10.32	10.44	10.24	10.33	114,152	+0.03(+0.27%)
Jul 09, 2012	10.22	10.48	10.10	10.31	316,591	+0.04(+0.34%)
Jul 06, 2012	10.32	10.38	10.17	10.27	103,148	-0.11(-1.08%)
Jul 05, 2012	10.46	10.50	10.30	10.38	232,067	-0.11(-1.07%)
Jul 03, 2012	10.38	10.50	10.30	10.50	285,477	+0.13(+1.28%)
Jul 02, 2012	10.61	10.66	10.29	10.36	548,577	-0.34(-3.14%)
Jun 29, 2012	10.53	10.70	10.50	10.70	213,709	+0.25(+2.41%)
Jun 28, 2012	10.34	10.59	10.34	10.45	388,590	+0.03(+0.27%)
Jun 27, 2012	10.11	10.49	10.07	10.42	374,741	+0.34(+3.33%)
Jun 26, 2012	10.10	10.10	10.01	10.08	283,581	+0.06(+0.56%)
Jun 25, 2012	10.27	10.27	10.01	10.03	561,664	-0.26(-2.52%)
Jun 22, 2012	10.36	10.42	10.28	10.29	813,032	+0.00(+0.00%)
Jun 21, 2012	10.49	10.61	10.29	10.29	436,071	-0.18(-1.67%)
Jun 20, 2012	10.52	10.59	10.43	10.46	342,242	-0.09(-0.86%)
Jun 19, 2012	10.64	10.64	10.36	10.55	538,197	-0.12(-1.12%)
Jun 18, 2012	10.68	10.85	10.64	10.67	408,039	-0.01(-0.07%)
Jun 15, 2012	10.69	10.83	10.65	10.68	470,195	-0.04(-0.39%)
Jun 14, 2012	10.73	10.89	10.68	10.72	323,696	+0.04(+0.33%)
Jun 13, 2012	10.82	10.95	10.64	10.68	407,262	-0.14(-1.29%)
Jun 12, 2012	10.74	10.90	10.62	10.82	555,030	+0.11(+1.05%)
Jun 11, 2012	10.99	11.03	10.67	10.71	426,685	-0.24(-2.17%)
Jun 08, 2012	10.92	10.99	10.68	10.95	506,146	+0.06(+0.51%)
Jun 07, 2012	10.29	11.15	10.29	10.89	1,101,375	-0.94(-7.93%)
Jun 06, 2012	11.49	11.83	11.43	11.83	1,061,637	+0.40(+3.49%)
Jun 05, 2012	11.41	11.60	11.24	11.43	1,065,126	+0.04(+0.31%)
Jun 04, 2012	11.53	11.53	11.21	11.40	785,745	-0.11(-0.97%)