Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	27.20	27.42	26.99	27.05	1,410,463	-0.17(-0.63%)
Feb 25, 2011	26.60	27.22	26.56	27.22	1,755,774	+0.71(+2.66%)
Feb 24, 2011	26.41	26.60	26.31	26.52	1,702,826	+0.18(+0.68%)
Feb 23, 2011	26.17	26.67	26.17	26.34	2,006,783	+0.09(+0.36%)
Feb 22, 2011	27.13	27.14	25.99	26.24	2,948,955	-1.15(-4.19%)
Feb 18, 2011	26.91	27.41	26.51	27.39	3,283,163	+0.22(+0.81%)
Feb 17, 2011	26.86	27.23	26.86	27.17	863,073	+0.21(+0.77%)
Feb 16, 2011	26.86	27.11	26.74	26.96	997,292	+0.15(+0.54%)
Feb 15, 2011	26.58	26.89	26.57	26.82	719,046	+0.15(+0.54%)
Feb 14, 2011	26.44	26.76	26.43	26.67	883,253	+0.26(+0.98%)
Feb 11, 2011	26.09	26.46	25.99	26.42	866,691	+0.25(+0.97%)
Feb 10, 2011	25.76	26.18	25.74	26.16	1,003,957	+0.36(+1.40%)
Feb 09, 2011	26.14	26.15	25.77	25.80	1,041,282	-0.44(-1.66%)
Feb 08, 2011	26.16	26.24	26.02	26.24	558,567	+0.13(+0.50%)
Feb 07, 2011	25.98	26.18	25.89	26.11	903,204	+0.11(+0.41%)
Feb 04, 2011	25.71	26.04	25.67	26.00	1,173,193	+0.33(+1.27%)
Feb 03, 2011	25.73	25.93	25.51	25.67	1,663,793	-0.15(-0.56%)
Feb 02, 2011	26.16	26.34	25.80	25.82	756,982	-0.42(-1.60%)