Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.715	4.740	4.691	4.732	220,232	+0.01(+0.21%)
May 27, 2004	4.672	4.772	4.672	4.723	319,989	-0.01(-0.12%)
May 26, 2004	4.695	4.732	4.658	4.729	351,706	-0.00(-0.04%)
May 25, 2004	4.494	4.731	4.490	4.731	1,013,426	+0.24(+5.40%)
May 24, 2004	4.494	4.525	4.408	4.488	429,209	+0.02(+0.39%)
May 21, 2004	4.445	4.471	4.371	4.471	271,389	+0.07(+1.60%)
May 20, 2004	4.461	4.492	4.383	4.400	478,321	-0.09(-1.92%)
May 19, 2004	4.529	4.562	4.459	4.486	477,297	-0.02(-0.39%)
May 18, 2004	4.398	4.506	4.381	4.504	544,569	+0.09(+2.04%)
May 17, 2004	4.545	4.558	4.371	4.414	418,978	-0.11(-2.50%)
May 14, 2004	4.545	4.588	4.447	4.527	359,636	+0.03(+0.61%)
May 13, 2004	4.447	4.535	4.418	4.500	387,516	+0.06(+1.45%)
May 12, 2004	4.486	4.486	4.336	4.435	1,103,719	-0.04(-0.92%)
May 11, 2004	4.480	4.504	4.418	4.476	824,400	+0.04(+0.88%)
May 10, 2004	4.547	4.547	4.363	4.437	530,245	-0.13(-2.78%)
May 07, 2004	4.691	4.750	4.557	4.564	863,791	-0.14(-2.91%)
May 06, 2004	4.774	4.774	4.676	4.701	536,640	-0.09(-1.84%)
May 05, 2004	4.813	4.813	4.742	4.789	953,572	-0.00(-0.08%)
May 04, 2004	4.850	4.899	4.770	4.793	1,111,137	-0.04(-0.93%)