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%)
Mar 01, 2012	29.05	29.07	28.65	28.96	1,308,450	-0.06(-0.22%)
Feb 29, 2012	29.40	29.50	28.96	29.03	2,408,602	-0.42(-1.41%)
Feb 28, 2012	29.31	29.62	29.20	29.44	1,367,485	+0.30(+1.04%)
Feb 27, 2012	29.16	29.27	28.88	29.14	974,528	-0.17(-0.58%)
Feb 24, 2012	29.16	29.41	29.13	29.31	911,698	+0.24(+0.82%)
Feb 23, 2012	29.07	29.23	28.92	29.07	1,228,628	+0.05(+0.16%)
Feb 22, 2012	29.24	29.25	28.87	29.02	1,211,229	-0.10(-0.35%)
Feb 21, 2012	29.36	29.50	29.00	29.13	904,138	-0.20(-0.70%)
Feb 17, 2012	29.57	29.70	29.29	29.33	1,132,508	-0.35(-1.16%)
Feb 16, 2012	28.73	29.80	28.52	29.67	2,921,616	+1.00(+3.47%)
Feb 15, 2012	28.71	28.82	28.32	28.68	2,147,400	-0.01(-0.03%)
Feb 14, 2012	27.97	28.69	27.97	28.69	1,675,477	+0.41(+1.44%)
Feb 13, 2012	28.05	28.40	27.82	28.28	1,625,528	+0.34(+1.22%)
Feb 10, 2012	27.77	27.96	27.57	27.94	1,460,175	-0.01(-0.04%)
Feb 09, 2012	28.26	28.45	27.88	27.95	1,719,342	-0.26(-0.93%)
Feb 08, 2012	28.46	28.46	28.00	28.21	2,091,311	-0.25(-0.88%)
Feb 07, 2012	28.33	28.76	28.25	28.46	1,562,535	-0.16(-0.56%)
Feb 06, 2012	28.59	28.79	28.51	28.62	1,636,398	-0.07(-0.23%)
Feb 03, 2012	28.82	28.96	28.65	28.69	1,431,919	+0.03(+0.10%)
Feb 02, 2012	28.47	28.71	28.35	28.66	1,244,221	+0.16(+0.55%)
Feb 01, 2012	27.97	28.52	27.90	28.51	1,920,762	+0.71(+2.54%)
Jan 31, 2012	27.87	28.20	27.64	27.80	1,591,684	-0.01(-0.03%)
Jan 30, 2012	27.50	27.82	27.33	27.81	769,669	-0.04(-0.13%)
Jan 27, 2012	27.53	27.95	27.53	27.84	995,017	+0.20(+0.71%)
Jan 26, 2012	27.76	27.80	27.39	27.65	966,985	-0.05(-0.18%)
Jan 25, 2012	27.17	27.70	27.01	27.70	629,357	+0.44(+1.60%)
Jan 24, 2012	27.00	27.42	27.00	27.26	825,325	+0.13(+0.46%)
Jan 23, 2012	27.25	27.48	26.96	27.14	908,807	-0.10(-0.36%)
Jan 20, 2012	27.00	27.26	26.92	27.24	1,287,946	+0.23(+0.86%)
Jan 19, 2012	26.97	27.05	26.82	27.00	1,785,691	+0.05(+0.20%)
Jan 18, 2012	26.73	26.96	26.47	26.95	1,110,277	+0.24(+0.88%)
Jan 17, 2012	26.86	27.06	26.62	26.71	902,687	+0.08(+0.29%)
Jan 13, 2012	26.52	26.66	26.32	26.64	622,103	-0.03(-0.12%)
Jan 12, 2012	26.66	26.70	26.10	26.67	966,712	+0.02(+0.06%)
Jan 11, 2012	26.08	26.66	26.03	26.65	848,007	+0.49(+1.89%)
Jan 10, 2012	26.07	26.30	25.93	26.16	975,267	+0.32(+1.23%)
Jan 09, 2012	25.95	25.99	25.68	25.84	865,566	-0.09(-0.36%)
Jan 06, 2012	26.00	26.08	25.64	25.93	935,936	-0.04(-0.14%)
Jan 05, 2012	25.65	25.98	25.55	25.97	1,627,269	+0.26(+1.01%)
Jan 04, 2012	25.76	25.78	25.39	25.71	706,681	+0.44(+1.75%)
Dec 30, 2011	25.41	25.67	25.24	25.27	946,141	-0.14(-0.56%)
Dec 29, 2011	25.29	25.50	25.09	25.41	576,702	+0.26(+1.04%)
Dec 28, 2011	25.62	25.62	25.11	25.15	582,552	-0.45(-1.76%)
Dec 27, 2011	25.50	25.78	25.09	25.60	447,165	+0.05(+0.21%)
Dec 23, 2011	25.45	25.58	25.37	25.54	342,156	+0.27(+1.07%)
Dec 21, 2011	25.16	25.28	24.86	25.27	715,519	+0.07(+0.28%)
Dec 20, 2011	24.70	25.41	24.70	25.20	962,538	+0.92(+3.78%)
Dec 19, 2011	24.68	24.68	24.18	24.28	759,293	-0.20(-0.83%)
Dec 16, 2011	24.56	24.82	24.29	24.49	2,841,607	+0.07(+0.31%)
Dec 15, 2011	24.26	24.48	24.12	24.41	1,066,065	+0.34(+1.40%)
Dec 14, 2011	24.09	24.22	23.97	24.07	1,030,745	-0.18(-0.73%)
Dec 13, 2011	24.54	24.88	24.10	24.25	1,243,856	-0.29(-1.17%)
Dec 12, 2011	24.82	24.92	24.36	24.54	842,514	-0.36(-1.43%)
Dec 09, 2011	24.54	25.11	24.44	24.89	1,104,025	+0.47(+1.93%)
Dec 08, 2011	24.96	24.96	24.38	24.42	967,459	-0.68(-2.72%)
Dec 07, 2011	25.25	25.30	24.64	25.11	854,663	-0.18(-0.70%)
Dec 06, 2011	25.42	25.56	25.18	25.28	898,115	-0.21(-0.82%)
Dec 05, 2011	25.50	25.84	25.35	25.49	798,216	+0.37(+1.48%)
Dec 02, 2011	25.52	25.71	25.01	25.12	783,484	-0.22(-0.85%)
Dec 01, 2011	25.27	25.78	25.26	25.33	1,277,516	+0.10(+0.40%)
Nov 30, 2011	24.92	25.44	24.92	25.23	1,793,899	+0.76(+3.13%)
Nov 29, 2011	24.27	24.65	24.16	24.47	1,392,243	+0.24(+0.97%)
Nov 28, 2011	24.00	24.25	23.94	24.23	1,575,168	+0.71(+3.00%)
Nov 25, 2011	23.51	23.76	23.44	23.53	435,524	-0.18(-0.78%)
Nov 23, 2011	23.70	23.87	23.53	23.71	1,536,469	-0.16(-0.69%)
Nov 22, 2011	24.05	24.05	23.64	23.87	2,859,990	-0.34(-1.41%)
Nov 21, 2011	23.73	24.39	23.59	24.22	2,968,857	+0.31(+1.28%)
Nov 18, 2011	24.16	24.25	23.85	23.91	1,679,779	-0.30(-1.23%)
Nov 17, 2011	24.69	24.71	24.13	24.21	1,757,901	-0.48(-1.94%)
Nov 16, 2011	25.18	25.27	24.67	24.69	1,816,492	-0.75(-2.94%)
Nov 15, 2011	25.45	25.56	25.20	25.44	2,637,123	-0.05(-0.20%)
Nov 14, 2011	25.78	25.87	25.36	25.49	1,339,395	-0.35(-1.37%)
Nov 11, 2011	25.78	26.06	25.57	25.84	990,912	+0.37(+1.46%)
Nov 10, 2011	25.58	25.60	25.10	25.47	1,941,151	+0.22(+0.87%)
Nov 09, 2011	25.74	26.27	25.10	25.25	1,755,366	-0.97(-3.69%)
Nov 08, 2011	26.06	26.24	25.70	26.22	1,065,285	+0.26(+1.01%)
Nov 07, 2011	25.53	25.98	25.33	25.95	1,092,991	+0.39(+1.53%)
Nov 04, 2011	25.60	25.68	25.17	25.56	959,511	-0.16(-0.61%)
Nov 03, 2011	25.51	25.75	25.33	25.72	1,489,332	+0.26(+1.03%)
Nov 02, 2011	25.25	25.88	25.10	25.45	1,972,473	+0.22(+0.87%)
Nov 01, 2011	25.00	25.68	24.98	25.24	4,210,006	-1.95(-7.17%)
Oct 31, 2011	27.71	27.74	27.10	27.18	2,968,368	-0.65(-2.34%)
Oct 28, 2011	27.25	27.89	27.11	27.84	1,949,497	+0.53(+1.92%)
Oct 27, 2011	26.89	27.53	26.87	27.31	1,962,780	+1.03(+3.92%)
Oct 26, 2011	26.22	26.36	25.75	26.28	1,663,245	+0.34(+1.32%)
Oct 25, 2011	26.35	26.36	25.87	25.94	1,166,224	-0.44(-1.67%)
Oct 24, 2011	25.82	26.39	25.77	26.38	1,225,004	+0.57(+2.22%)
Oct 21, 2011	25.49	26.15	25.49	25.80	1,984,853	+0.45(+1.78%)
Oct 20, 2011	25.00	25.37	24.75	25.35	1,548,875	+0.44(+1.76%)
Oct 19, 2011	24.82	25.42	24.79	24.91	2,299,074	+0.09(+0.38%)
Oct 18, 2011	24.72	25.05	24.53	24.82	1,462,598	+0.16(+0.65%)
Oct 17, 2011	25.12	25.15	24.57	24.66	946,371	-0.54(-2.15%)
Oct 14, 2011	25.51	25.51	25.09	25.20	1,956,926	-0.06(-0.25%)
Oct 13, 2011	25.10	25.28	24.65	25.26	2,586,006	+0.09(+0.34%)
Oct 12, 2011	25.37	25.53	25.04	25.18	2,045,763	+0.11(+0.42%)
Oct 11, 2011	23.64	25.18	23.64	25.07	2,150,014	+0.51(+2.09%)
Oct 10, 2011	24.26	24.62	24.19	24.56	1,023,636	+0.60(+2.50%)
Oct 07, 2011	24.22	24.32	23.89	23.96	1,060,695	-0.20(-0.81%)
Oct 06, 2011	23.96	24.30	23.59	24.15	1,349,610	-0.07(-0.28%)
Oct 05, 2011	24.00	24.31	23.75	24.22	924,079	+0.31(+1.30%)
Oct 04, 2011	23.13	23.99	22.96	23.91	1,711,702	+0.57(+2.44%)
Oct 03, 2011	24.13	24.72	23.26	23.34	1,896,832	-0.98(-4.02%)
Sep 30, 2011	24.67	24.95	24.29	24.32	1,226,784	-0.61(-2.45%)
Sep 29, 2011	25.18	25.35	24.33	24.93	1,060,636	+0.13(+0.54%)
Sep 28, 2011	25.76	25.93	24.76	24.80	988,209	-0.84(-3.29%)
Sep 27, 2011	25.03	25.86	24.78	25.64	1,608,330	+0.88(+3.56%)
Sep 26, 2011	24.73	24.86	24.07	24.76	1,291,248	+0.20(+0.83%)
Sep 23, 2011	23.99	24.58	23.72	24.55	1,350,378	+0.38(+1.57%)
Sep 22, 2011	24.44	24.59	23.88	24.17	1,767,774	-0.85(-3.39%)
Sep 21, 2011	25.50	25.80	25.01	25.02	1,259,888	-0.48(-1.88%)
Sep 20, 2011	25.49	26.00	25.37	25.50	975,196	+0.10(+0.40%)
Sep 19, 2011	25.10	25.54	25.07	25.40	1,147,245	-0.17(-0.67%)
Sep 16, 2011	25.19	25.65	25.15	25.57	1,902,702	+0.50(+1.99%)
Sep 15, 2011	25.22	25.32	24.61	25.07	1,073,488	+0.03(+0.11%)
Sep 14, 2011	24.59	25.35	24.27	25.04	1,048,498	+0.56(+2.29%)
Sep 13, 2011	24.15	24.55	23.98	24.48	1,030,031	+0.44(+1.83%)
Sep 12, 2011	23.52	24.11	23.44	24.04	1,146,375	+0.20(+0.86%)
Sep 09, 2011	24.82	24.91	23.69	23.84	1,897,021	-1.21(-4.84%)
Sep 08, 2011	25.49	25.60	24.98	25.05	1,212,759	-0.51(-2.01%)
Sep 07, 2011	24.97	25.59	24.85	25.56	1,201,758	+0.93(+3.77%)
Sep 06, 2011	24.31	24.74	24.04	24.64	979,630	-0.25(-1.02%)
Sep 02, 2011	25.25	25.34	24.86	24.89	995,810	-0.71(-2.76%)
Sep 01, 2011	25.93	26.27	25.53	25.60	1,155,415	-0.25(-0.97%)
Aug 31, 2011	25.78	26.21	25.62	25.85	1,128,397	+0.11(+0.43%)
Aug 30, 2011	25.62	25.87	25.42	25.74	615,256	+0.06(+0.24%)
Aug 29, 2011	25.30	25.70	25.20	25.67	820,885	+0.63(+2.50%)
Aug 26, 2011	24.38	25.05	24.20	25.05	2,445,085	+0.65(+2.67%)
Aug 25, 2011	25.64	25.64	24.28	24.40	2,448,770	-1.12(-4.40%)
Aug 24, 2011	24.89	25.58	24.65	25.52	2,217,258	+0.62(+2.47%)
Aug 23, 2011	23.90	25.15	23.72	24.90	1,384,224	+1.04(+4.34%)
Aug 22, 2011	24.16	24.16	23.61	23.87	1,607,948	+0.24(+1.03%)
Aug 19, 2011	23.47	24.16	23.34	23.62	1,730,060	-0.09(-0.40%)
Aug 18, 2011	24.11	24.29	23.53	23.72	1,353,489	-0.93(-3.77%)
Aug 17, 2011	24.77	25.09	24.32	24.65	793,139	-0.06(-0.24%)
Aug 16, 2011	24.94	25.05	24.37	24.71	1,458,620	-0.45(-1.81%)
Aug 15, 2011	24.87	25.16	24.80	25.16	1,280,439	+0.42(+1.68%)
Aug 12, 2011	24.67	24.78	24.27	24.75	1,798,413	+0.13(+0.54%)
Aug 11, 2011	23.32	24.87	23.09	24.61	2,318,834	+1.18(+5.02%)
Aug 10, 2011	23.79	24.09	23.40	23.44	2,430,468	-0.82(-3.36%)
Aug 09, 2011	24.04	24.30	22.94	24.25	4,002,199	+0.69(+2.95%)
Aug 08, 2011	24.29	24.80	23.53	23.56	4,404,875	-1.41(-5.64%)
Aug 05, 2011	25.07	25.27	24.27	24.96	2,891,646	+0.25(+1.03%)
Aug 04, 2011	25.30	25.51	24.70	24.71	2,657,202	-0.89(-3.49%)
Aug 03, 2011	25.45	25.64	24.85	25.60	2,353,509	+0.04(+0.14%)
Aug 02, 2011	25.29	26.27	25.29	25.57	2,752,921	-0.63(-2.41%)
Aug 01, 2011	26.19	26.29	25.58	26.20	2,493,877	+0.14(+0.53%)
Jul 29, 2011	26.40	26.40	25.84	26.06	2,931,051	-0.31(-1.19%)
Jul 28, 2011	26.47	26.79	26.35	26.38	1,442,415	-0.10(-0.37%)
Jul 27, 2011	27.01	27.04	26.42	26.47	1,631,520	-0.67(-2.46%)
Jul 26, 2011	28.19	28.19	27.08	27.14	2,364,036	-0.97(-3.46%)
Jul 25, 2011	28.42	28.50	28.11	28.11	922,204	-0.47(-1.65%)
Jul 22, 2011	28.58	28.73	28.42	28.58	548,270	-0.09(-0.33%)
Jul 21, 2011	28.64	28.90	28.40	28.68	1,201,350	+0.27(+0.94%)
Jul 20, 2011	28.48	28.51	28.29	28.41	490,671	-0.12(-0.43%)
Jul 19, 2011	28.31	28.59	28.24	28.53	737,329	+0.37(+1.32%)
Jul 18, 2011	28.47	28.58	28.03	28.16	712,113	-0.52(-1.80%)
Jul 15, 2011	28.64	28.68	28.42	28.68	777,931	+0.06(+0.22%)
Jul 14, 2011	29.00	29.17	28.52	28.62	1,114,245	-0.36(-1.23%)
Jul 13, 2011	28.89	29.22	28.58	28.97	1,102,461	+0.17(+0.60%)
Jul 12, 2011	28.75	29.02	28.61	28.80	764,635	+0.06(+0.20%)
Jul 11, 2011	28.93	29.03	28.67	28.74	570,187	-0.40(-1.39%)
Jul 08, 2011	29.30	29.34	28.93	29.15	1,128,387	-0.23(-0.79%)
Jul 07, 2011	29.23	29.40	28.93	29.38	1,046,328	+0.27(+0.94%)
Jul 06, 2011	28.69	29.24	28.65	29.10	885,773	+0.43(+1.49%)
Jul 05, 2011	28.75	28.75	28.45	28.67	803,102	+0.07(+0.25%)
Jul 01, 2011	28.13	28.63	27.95	28.60	1,022,093	+0.53(+1.89%)
Jun 30, 2011	27.94	28.30	27.85	28.07	998,003	+0.23(+0.83%)
Jun 29, 2011	27.69	28.01	27.59	27.84	1,034,376	+0.16(+0.57%)
Jun 28, 2011	27.46	27.82	27.26	27.69	745,846	+0.26(+0.96%)
Jun 27, 2011	27.24	27.54	26.93	27.42	1,086,952	+0.16(+0.59%)
Jun 24, 2011	27.69	27.71	26.93	27.26	2,771,319	-0.41(-1.49%)
Jun 23, 2011	27.57	27.71	27.04	27.67	1,072,530	-0.13(-0.47%)
Jun 22, 2011	28.05	28.23	27.78	27.80	982,611	-0.25(-0.91%)
Jun 21, 2011	27.90	28.21	27.79	28.06	1,166,655	+0.19(+0.69%)
Jun 20, 2011	27.87	27.94	27.49	27.87	957,198	+0.31(+1.11%)
Jun 17, 2011	27.69	27.73	27.41	27.56	2,058,000	+0.28(+1.04%)
Jun 16, 2011	27.06	27.41	27.06	27.28	928,309	+0.16(+0.59%)
Jun 15, 2011	27.20	27.55	27.03	27.12	1,385,389	-0.24(-0.89%)
Jun 14, 2011	27.44	27.55	27.32	27.36	1,206,932	+0.11(+0.39%)
Jun 13, 2011	27.01	27.35	27.01	27.25	1,006,120	+0.15(+0.56%)
Jun 10, 2011	27.27	27.34	27.00	27.10	1,979,241	-0.24(-0.86%)
Jun 09, 2011	27.08	27.47	26.88	27.34	1,046,739	+0.33(+1.23%)
Jun 08, 2011	26.87	27.15	26.69	27.00	1,052,540	+0.02(+0.09%)
Jun 07, 2011	26.82	27.20	26.74	26.98	1,471,097	+0.16(+0.61%)
Jun 06, 2011	27.15	27.22	26.79	26.82	878,880	-0.44(-1.63%)
Jun 03, 2011	27.39	27.44	27.09	27.26	1,302,540	-0.22(-0.79%)
May 24, 2011	27.80	27.81	27.39	27.47	1,069,475	-0.32(-1.14%)
May 23, 2011	28.06	28.06	27.61	27.79	1,272,546	-0.53(-1.87%)
May 20, 2011	28.49	28.49	28.20	28.32	883,080	-0.20(-0.69%)
May 19, 2011	28.70	28.74	28.37	28.52	947,618	-0.12(-0.41%)
May 18, 2011	28.04	28.68	27.94	28.64	958,560	+0.52(+1.86%)
May 17, 2011	28.29	28.29	27.89	28.11	1,258,223	-0.21(-0.73%)
May 16, 2011	28.24	28.44	28.11	28.32	990,588	-0.06(-0.21%)
May 13, 2011	28.96	29.00	28.27	28.38	1,087,266	-0.60(-2.07%)
May 12, 2011	28.55	29.05	28.29	28.98	1,230,737	+0.47(+1.66%)
May 11, 2011	28.74	28.84	28.37	28.51	979,393	-0.31(-1.08%)
May 10, 2011	28.76	28.88	28.56	28.82	726,484	+0.20(+0.71%)
May 09, 2011	28.45	28.69	28.43	28.61	1,260,434	+0.07(+0.25%)
May 06, 2011	28.55	28.95	28.35	28.54	1,186,333	+0.22(+0.76%)
May 05, 2011	28.38	28.71	28.24	28.33	1,347,738	-0.14(-0.48%)
May 04, 2011	28.35	28.70	28.26	28.46	1,733,222	-0.38(-1.32%)
May 03, 2011	28.60	28.87	27.93	28.84	2,026,298	-0.21(-0.72%)
May 02, 2011	29.10	29.21	28.44	29.05	3,013,225	+0.40(+1.38%)
Apr 29, 2011	28.67	28.87	28.64	28.65	2,197,941	-0.03(-0.11%)
Apr 28, 2011	28.74	28.87	28.53	28.69	1,638,670	+0.11(+0.37%)
Apr 27, 2011	28.21	28.60	28.10	28.58	1,268,658	+0.48(+1.72%)
Apr 26, 2011	27.75	28.22	27.65	28.10	875,871	+0.45(+1.65%)
Apr 25, 2011	27.63	27.74	27.43	27.64	532,312	-0.03(-0.11%)
Apr 21, 2011	27.63	27.73	27.53	27.67	1,059,216	+0.03(+0.11%)
Apr 20, 2011	27.56	27.84	27.44	27.64	1,713,515	+0.40(+1.47%)
Apr 19, 2011	27.05	27.29	26.87	27.24	1,161,349	+0.30(+1.12%)
Apr 18, 2011	27.20	27.23	26.66	26.94	1,373,804	-0.56(-2.04%)
Apr 15, 2011	27.28	27.64	27.24	27.50	1,449,483	+0.15(+0.55%)
Apr 14, 2011	27.22	27.53	27.08	27.35	1,360,323	-0.11(-0.40%)
Apr 13, 2011	27.63	27.95	27.42	27.46	2,508,605	+0.60(+2.22%)
Apr 12, 2011	27.07	27.19	26.81	26.87	666,766	-0.26(-0.97%)
Apr 11, 2011	27.23	27.30	27.02	27.13	818,425	+0.01(+0.05%)
Apr 08, 2011	27.53	27.57	27.00	27.12	735,244	-0.38(-1.39%)
Apr 07, 2011	27.49	27.77	27.38	27.50	496,785	-0.07(-0.27%)
Apr 06, 2011	27.66	27.70	27.40	27.57	759,573	+0.06(+0.21%)
Apr 05, 2011	27.65	27.71	27.47	27.51	1,300,288	-0.27(-0.96%)
Apr 04, 2011	27.79	28.00	27.61	27.78	1,102,701	-0.01(-0.04%)