Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	29.96	29.96	29.67	29.68	1,470,003	-0.07(-0.22%)
Mar 29, 2012	29.73	30.00	29.61	29.75	862,733	-0.14(-0.47%)
Mar 28, 2012	29.95	30.09	29.75	29.89	864,592	-0.07(-0.25%)
Mar 27, 2012	30.08	30.13	29.89	29.96	541,551	-0.05(-0.18%)
Mar 26, 2012	29.81	30.11	29.81	30.02	701,525	+0.45(+1.54%)
Mar 23, 2012	29.55	29.58	29.28	29.56	557,019	+0.10(+0.35%)
Mar 22, 2012	29.65	29.69	29.33	29.46	793,129	-0.29(-0.99%)
Mar 21, 2012	29.87	29.98	29.69	29.75	552,845	-0.12(-0.41%)
Mar 20, 2012	29.95	30.10	29.86	29.87	1,225,032	-0.22(-0.73%)
Mar 19, 2012	29.99	30.22	29.82	30.09	1,195,746	+0.18(+0.62%)
Mar 16, 2012	29.87	30.00	29.83	29.91	1,496,640	-0.05(-0.16%)
Mar 15, 2012	29.61	29.96	29.60	29.96	1,168,063	+0.29(+0.98%)
Mar 14, 2012	29.44	29.75	29.36	29.67	1,140,150	+0.15(+0.52%)
Mar 13, 2012	28.91	29.52	28.85	29.51	1,419,263	+0.69(+2.39%)
Mar 12, 2012	28.33	29.01	28.33	28.82	1,135,821	-0.17(-0.58%)
Mar 09, 2012	28.73	29.28	28.73	28.99	907,657	+0.26(+0.91%)
Mar 08, 2012	28.49	28.86	28.37	28.73	1,501,605	+0.40(+1.43%)
Mar 07, 2012	28.28	28.43	28.13	28.33	824,328	+0.07(+0.26%)
Mar 06, 2012	28.44	28.61	28.18	28.25	1,177,067	-0.43(-1.49%)
Mar 05, 2012	28.57	28.82	28.45	28.68	819,547	+0.00(+0.01%)
Mar 02, 2012	28.99	28.99	28.61	28.67	649,944	-0.29(-1.00%)