Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.61	17.72	17.49	17.62	1,285,077	+0.01(+0.04%)
May 29, 2014	17.87	18.08	17.60	17.61	4,742,536	-1.20(-6.39%)
May 28, 2014	18.89	19.07	18.72	18.82	668,614	-0.06(-0.34%)
May 27, 2014	19.07	19.21	18.84	18.88	848,982	-0.21(-1.08%)
May 23, 2014	18.67	19.09	19.09	19.09	968,101	+0.85(+4.67%)
May 22, 2014	18.21	18.69	18.21	18.24	710,696	+0.58(+3.29%)
May 21, 2014	18.50	18.59	17.16	17.65	3,030,996	-1.78(-9.18%)
May 20, 2014	19.57	19.61	19.10	19.44	1,255,730	-0.11(-0.57%)
May 19, 2014	19.60	19.71	19.51	19.55	689,960	-0.10(-0.49%)
May 16, 2014	19.47	19.71	19.38	19.64	486,788	+0.13(+0.65%)
May 15, 2014	19.55	19.59	19.05	19.52	843,524	-0.06(-0.29%)
May 14, 2014	19.97	20.09	19.53	19.57	715,076	-0.33(-1.68%)
May 13, 2014	19.85	20.16	19.82	19.91	593,800	+0.12(+0.60%)
May 12, 2014	19.69	19.82	19.62	19.79	609,328	+0.18(+0.93%)
May 09, 2014	19.33	19.63	19.14	19.60	508,296	+0.25(+1.32%)
May 08, 2014	19.11	19.42	19.11	19.35	576,362	+0.23(+1.21%)
May 07, 2014	18.96	19.13	18.72	19.12	645,233	+0.19(+1.01%)
May 06, 2014	18.63	18.94	18.57	18.93	631,540	+0.28(+1.49%)
May 05, 2014	18.59	18.75	18.44	18.65	488,461	-0.02(-0.13%)
May 02, 2014	18.47	18.91	18.45	18.67	445,469	+0.21(+1.16%)