Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.20	17.24	16.90	17.18	337,026	+0.02(+0.14%)
May 30, 2012	17.38	17.38	17.13	17.16	227,697	-0.40(-2.29%)
May 29, 2012	17.66	17.76	17.39	17.56	180,432	+0.02(+0.13%)
May 25, 2012	17.46	17.60	17.34	17.54	251,728	+0.03(+0.18%)
May 24, 2012	17.53	17.58	17.22	17.50	488,354	+0.09(+0.50%)
May 23, 2012	17.46	17.52	17.12	17.42	675,692	-0.15(-0.85%)
May 22, 2012	17.86	17.91	17.44	17.57	322,282	-0.26(-1.46%)
May 21, 2012	17.66	17.85	17.28	17.83	572,072	+0.25(+1.43%)
May 18, 2012	17.93	18.04	17.40	17.58	388,483	-0.36(-2.02%)
May 17, 2012	18.21	18.21	17.90	17.94	286,615	-0.19(-1.04%)
May 16, 2012	18.47	18.55	18.11	18.13	185,134	-0.30(-1.63%)
May 15, 2012	18.28	18.47	18.28	18.43	418,253	+0.10(+0.56%)
May 14, 2012	18.48	18.59	18.24	18.32	368,769	-0.39(-2.11%)
May 11, 2012	18.78	18.90	18.63	18.72	393,206	-0.18(-0.96%)
May 10, 2012	19.09	19.19	18.84	18.90	350,856	-0.01(-0.04%)
May 09, 2012	19.31	19.31	18.81	18.91	850,326	-0.62(-3.19%)
May 08, 2012	19.26	19.67	19.25	19.53	1,147,071	-0.02(-0.08%)
May 07, 2012	19.65	19.86	19.29	19.55	865,853	-0.39(-1.98%)
May 04, 2012	20.59	20.66	19.32	19.94	2,703,878	-3.22(-13.92%)
May 03, 2012	24.71	24.81	22.68	23.16	1,057,733	-1.49(-6.04%)
May 02, 2012	24.54	24.76	24.36	24.65	308,643	+0.04(+0.16%)