Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.48	12.61	12.30	12.57	332,878	+0.22(+1.77%)
Aug 30, 2006	12.57	12.57	12.28	12.35	285,909	-0.17(-1.37%)
Aug 29, 2006	12.33	12.57	12.22	12.53	685,450	+0.23(+1.91%)
Aug 28, 2006	11.92	12.39	11.92	12.29	268,472	+0.36(+3.01%)
Aug 25, 2006	11.86	12.00	11.81	11.93	234,438	-0.01(-0.07%)
Aug 24, 2006	11.92	12.10	11.81	11.94	573,545	+0.02(+0.13%)
Aug 23, 2006	11.88	11.99	11.77	11.92	379,423	-0.01(-0.07%)
Aug 22, 2006	11.82	12.03	11.81	11.93	390,749	+0.06(+0.53%)
Aug 21, 2006	11.94	11.94	11.73	11.87	378,766	-0.15(-1.24%)
Aug 18, 2006	12.23	12.23	11.83	12.02	494,434	-0.23(-1.85%)
Aug 17, 2006	12.18	12.31	12.16	12.24	297,579	+0.02(+0.19%)
Aug 16, 2006	12.03	12.30	11.95	12.22	324,747	+0.31(+2.63%)
Aug 15, 2006	11.75	11.92	11.64	11.91	508,983	+0.48(+4.24%)
Aug 14, 2006	11.42	11.76	11.23	11.42	558,361	+0.16(+1.46%)
Aug 11, 2006	11.24	11.30	11.10	11.26	839,019	+0.03(+0.28%)
Aug 10, 2006	11.10	11.32	11.02	11.23	364,967	+0.09(+0.77%)
Aug 09, 2006	11.49	11.58	11.10	11.14	602,638	-0.20(-1.79%)
Aug 08, 2006	11.51	11.64	11.28	11.35	531,635	-0.15(-1.29%)
Aug 07, 2006	11.85	11.94	11.34	11.49	809,149	-0.44(-3.67%)
Aug 04, 2006	12.16	12.47	11.70	11.93	600,712	-0.17(-1.42%)
Aug 03, 2006	11.56	12.31	11.50	12.10	650,246	+0.41(+3.55%)
Aug 02, 2006	11.89	12.00	11.62	11.69	498,020	-0.11(-0.93%)
Aug 01, 2006	11.63	11.87	11.47	11.80	645,978	+0.03(+0.27%)
Jul 31, 2006	11.92	12.05	11.73	11.77	439,146	-0.20(-1.63%)
Jul 28, 2006	11.74	12.13	11.73	11.96	715,395	+0.32(+2.75%)
Jul 27, 2006	11.88	11.96	11.57	11.64	969,470	-0.19(-1.59%)
Jul 26, 2006	12.21	12.21	11.81	11.83	2,587,868	-0.45(-3.63%)
Jul 25, 2006	12.24	12.49	12.13	12.28	1,255,931	+0.09(+0.71%)
Jul 24, 2006	11.91	12.26	11.85	12.19	381,661	+0.38(+3.18%)
Jul 21, 2006	11.93	12.06	11.63	11.81	1,079,276	-0.12(-0.98%)
Jul 20, 2006	12.31	12.31	11.88	11.93	830,365	-0.31(-2.55%)
Jul 19, 2006	12.10	12.35	11.66	12.24	2,368,643	-0.01(-0.06%)
Jul 18, 2006	12.70	13.15	12.13	12.25	2,087,726	-0.48(-3.75%)
Jul 17, 2006	12.90	12.96	12.31	12.73	724,252	-0.09(-0.73%)
Jul 14, 2006	13.10	13.10	12.61	12.82	577,586	-0.24(-1.86%)
Jul 13, 2006	13.71	13.86	13.07	13.07	683,931	-0.74(-5.38%)
Jul 12, 2006	13.91	14.04	13.79	13.81	408,032	-0.16(-1.12%)
Jul 11, 2006	13.73	13.96	13.47	13.96	258,744	+0.17(+1.25%)
Jul 10, 2006	13.90	14.00	13.71	13.79	312,275	-0.06(-0.45%)
Jul 07, 2006	14.09	14.17	13.76	13.86	232,112	-0.30(-2.10%)
Jul 06, 2006	14.19	14.47	13.98	14.15	469,610	-0.04(-0.28%)
Jul 05, 2006	14.29	14.38	13.96	14.19	344,015	-0.28(-1.95%)
Jul 03, 2006	14.04	14.47	14.04	14.47	309,953	+0.48(+3.41%)
Jun 30, 2006	13.63	14.00	13.43	14.00	1,334,532	+0.47(+3.47%)
Jun 29, 2006	13.24	13.53	13.10	13.53	496,098	+0.41(+3.10%)
Jun 28, 2006	13.31	13.37	12.92	13.12	498,210	-0.09(-0.71%)
Jun 27, 2006	13.64	13.74	13.18	13.21	347,108	-0.47(-3.43%)
Jun 26, 2006	13.86	13.86	13.52	13.68	333,034	-0.11(-0.79%)
Jun 23, 2006	13.70	13.88	13.52	13.79	318,469	+0.12(+0.86%)
Jun 22, 2006	13.68	13.82	13.51	13.68	254,262	-0.01(-0.06%)
Jun 21, 2006	13.40	13.83	13.40	13.68	351,982	+0.24(+1.80%)
Jun 20, 2006	13.14	13.56	13.10	13.44	371,141	+0.23(+1.78%)
Jun 19, 2006	13.32	13.33	13.09	13.21	349,877	-0.11(-0.82%)
Jun 16, 2006	13.28	13.38	13.16	13.32	1,425,599	-0.01(-0.06%)
Jun 15, 2006	12.95	13.41	12.90	13.32	368,222	+0.40(+3.09%)
Jun 14, 2006	12.87	13.00	12.59	12.92	410,569	+0.15(+1.16%)
Jun 13, 2006	13.06	13.28	12.77	12.78	460,422	-0.31(-2.39%)
Jun 12, 2006	13.49	13.57	13.07	13.09	386,338	-0.43(-3.18%)
Jun 09, 2006	13.55	13.83	13.39	13.52	318,396	+0.10(+0.76%)
Jun 08, 2006	13.29	13.53	12.90	13.42	461,862	+0.02(+0.12%)
Jun 07, 2006	13.45	13.71	13.34	13.40	386,699	+0.09(+0.70%)
Jun 06, 2006	13.32	13.36	12.78	13.31	432,785	+0.08(+0.59%)
Jun 05, 2006	13.53	13.56	13.00	13.23	827,192	-0.34(-2.48%)
Jun 02, 2006	13.75	13.85	13.36	13.57	226,511	-0.04(-0.29%)