Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.12	12.30	11.81	12.23	1,104,526	+0.14(+1.17%)
Sep 29, 2008	12.04	12.26	11.82	12.09	1,065,591	-0.14(-1.16%)
Sep 26, 2008	11.83	12.30	11.81	12.23	1,865,080	+0.19(+1.57%)
Sep 25, 2008	12.89	12.89	11.99	12.04	1,736,846	-0.43(-3.41%)
Sep 24, 2008	12.93	13.19	12.40	12.47	772,758	-0.49(-3.77%)
Sep 23, 2008	13.32	13.44	12.81	12.96	1,422,616	-0.38(-2.84%)
Sep 22, 2008	14.20	14.20	13.26	13.34	1,405,062	-0.91(-6.36%)
Sep 19, 2008	14.78	15.76	14.02	14.24	4,450,426	+0.09(+0.67%)
Sep 18, 2008	13.95	14.26	13.34	14.15	2,764,326	+0.51(+3.76%)
Sep 17, 2008	13.38	13.86	13.25	13.64	1,965,540	+0.08(+0.58%)
Sep 16, 2008	13.51	14.01	13.34	13.56	1,841,410	+0.13(+0.94%)
Sep 15, 2008	13.01	13.72	12.87	13.43	1,051,363	+0.09(+0.71%)
Sep 12, 2008	13.03	13.38	12.93	13.34	829,246	+0.19(+1.44%)
Sep 11, 2008	12.79	13.23	12.66	13.15	1,280,594	+0.09(+0.72%)
Sep 10, 2008	13.07	13.23	12.77	13.05	1,374,447	+0.13(+1.04%)
Sep 09, 2008	13.28	13.41	12.82	12.92	1,570,209	-0.31(-2.32%)
Sep 08, 2008	13.40	13.64	13.04	13.23	1,123,672	+0.13(+0.96%)
Sep 05, 2008	13.23	13.29	12.95	13.10	1,367,793	-0.18(-1.36%)
Sep 04, 2008	13.39	13.56	13.15	13.28	1,265,114	-0.19(-1.40%)
Sep 03, 2008	13.38	13.70	13.29	13.47	1,242,061	+0.09(+0.65%)
Sep 02, 2008	13.30	13.79	13.23	13.38	1,052,501	+0.36(+2.78%)
Aug 29, 2008	13.08	13.22	12.93	13.02	355,860	-0.10(-0.78%)
Aug 28, 2008	12.78	13.24	12.78	13.12	592,339	+0.39(+3.03%)
Aug 27, 2008	12.77	12.89	12.61	12.74	650,966	-0.01(-0.06%)
Aug 26, 2008	12.87	13.01	12.61	12.74	830,476	-0.11(-0.86%)
Aug 25, 2008	13.26	13.26	12.66	12.86	623,016	-0.47(-3.55%)
Aug 22, 2008	13.01	13.38	13.01	13.33	331,284	+0.36(+2.80%)
Aug 21, 2008	12.93	13.10	12.80	12.97	751,044	-0.03(-0.24%)
Aug 20, 2008	13.50	13.74	12.88	13.00	2,331,571	-0.48(-3.57%)
Aug 19, 2008	13.86	13.97	13.43	13.48	1,105,729	-0.50(-3.61%)
Aug 18, 2008	14.38	14.38	13.87	13.98	1,062,535	-0.41(-2.85%)
Aug 15, 2008	14.64	14.74	14.30	14.39	1,296,131	-0.09(-0.65%)
Aug 14, 2008	14.19	14.49	14.01	14.49	859,638	+0.36(+2.57%)
Aug 13, 2008	14.40	14.42	13.83	14.12	950,857	-0.23(-1.59%)
Aug 12, 2008	14.27	14.42	14.15	14.35	1,305,530	-0.02(-0.11%)
Aug 11, 2008	14.25	14.56	13.94	14.37	1,550,019	+0.06(+0.44%)
Aug 08, 2008	13.72	14.45	13.53	14.31	1,689,133	+0.62(+4.55%)
Aug 07, 2008	13.90	14.01	13.53	13.68	990,255	+0.01(+0.06%)
Aug 06, 2008	13.61	13.77	13.43	13.68	729,832	-0.01(-0.06%)
Aug 05, 2008	13.40	13.71	13.28	13.68	826,845	+0.42(+3.15%)
Aug 04, 2008	13.16	13.39	13.03	13.27	833,023	+0.07(+0.54%)
Aug 01, 2008	13.49	13.92	13.05	13.19	1,018,377	-0.24(-1.76%)
Jul 31, 2008	13.23	13.79	13.23	13.43	939,960	-0.02(-0.18%)
Jul 30, 2008	14.06	14.06	13.27	13.45	1,481,105	-0.37(-2.68%)
Jul 29, 2008	13.82	13.85	13.25	13.82	1,020,686	+0.36(+2.69%)
Jul 28, 2008	13.49	13.74	13.19	13.46	1,059,637	-0.04(-0.29%)
Jul 25, 2008	13.22	13.55	13.18	13.50	1,965,579	+0.57(+4.39%)
Jul 24, 2008	13.73	13.74	12.83	12.93	2,240,524	-1.01(-7.24%)
Jul 23, 2008	13.84	14.03	13.68	13.94	2,247,098	+0.03(+0.23%)
Jul 22, 2008	13.07	13.93	12.94	13.91	3,136,456	+0.80(+6.07%)
Jul 21, 2008	13.20	13.53	13.08	13.12	1,004,783	-0.35(-2.63%)
Jul 18, 2008	13.43	13.69	13.24	13.47	1,964,877	+0.30(+2.27%)
Jul 17, 2008	12.86	13.23	12.70	13.17	1,739,383	+0.32(+2.52%)
Jul 16, 2008	11.78	12.98	11.73	12.85	2,425,324	+1.14(+9.76%)
Jul 15, 2008	11.58	11.91	11.22	11.70	1,157,992	+0.04(+0.34%)
Jul 14, 2008	11.95	12.07	11.58	11.67	901,247	-0.24(-1.99%)
Jul 11, 2008	11.57	11.99	11.44	11.90	1,462,343	+0.09(+0.80%)
Jul 10, 2008	12.03	12.15	11.65	11.81	1,211,270	-0.24(-2.03%)
Jul 09, 2008	12.30	12.47	11.96	12.05	1,675,344	-0.28(-2.24%)
Jul 08, 2008	11.23	12.34	11.23	12.33	1,369,462	+0.74(+6.39%)
Jul 07, 2008	11.42	11.73	11.40	11.59	2,305,091	+0.25(+2.23%)
Jul 04, 2008	11.23	11.59	11.18	11.33	1,029,218	+0.00(+0.00%)
Jul 03, 2008	11.23	11.59	11.18	11.33	1,029,218	+0.06(+0.56%)
Jul 02, 2008	11.63	11.63	11.23	11.27	1,009,189	-0.42(-3.57%)