Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.20	31.24	30.89	31.07	1,206,280	-0.15(-0.48%)
Sep 27, 2012	31.13	31.24	30.93	31.22	1,019,426	+0.11(+0.35%)
Sep 26, 2012	31.52	31.56	30.98	31.11	1,166,630	-0.37(-1.18%)
Sep 25, 2012	31.36	31.67	31.33	31.48	1,318,564	+0.16(+0.52%)
Sep 24, 2012	31.25	31.42	31.11	31.31	746,099	+0.04(+0.14%)
Sep 21, 2012	31.06	31.45	31.02	31.27	2,362,980	+0.24(+0.76%)
Sep 20, 2012	30.60	31.12	30.60	31.04	1,568,221	+0.28(+0.91%)
Sep 19, 2012	30.20	30.80	30.20	30.76	1,297,077	+0.46(+1.53%)
Sep 18, 2012	30.27	30.40	30.03	30.29	716,198	+0.11(+0.35%)
Sep 17, 2012	30.10	30.42	30.10	30.19	953,929	-0.04(-0.12%)
Sep 14, 2012	30.37	30.48	30.09	30.22	1,067,776	-0.17(-0.56%)
Sep 13, 2012	30.19	30.52	30.08	30.39	617,258	+0.20(+0.68%)
Sep 12, 2012	30.34	30.53	30.11	30.19	723,141	-0.04(-0.14%)
Sep 11, 2012	30.46	30.60	30.19	30.23	938,303	-0.29(-0.96%)
Sep 10, 2012	30.76	30.89	30.48	30.53	684,142	-0.20(-0.65%)
Sep 07, 2012	30.52	30.84	30.46	30.73	806,350	+0.16(+0.54%)
Sep 06, 2012	30.40	31.00	30.40	30.56	1,580,632	+0.38(+1.25%)
Sep 05, 2012	30.24	30.40	29.98	30.18	1,261,321	-0.09(-0.31%)