Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	24.67	24.95	24.29	24.32	1,226,784	-0.61(-2.45%)
Sep 29, 2011	25.18	25.35	24.33	24.93	1,060,636	+0.13(+0.54%)
Sep 28, 2011	25.76	25.93	24.76	24.80	988,209	-0.84(-3.29%)
Sep 27, 2011	25.03	25.86	24.78	25.64	1,608,330	+0.88(+3.56%)
Sep 26, 2011	24.73	24.86	24.07	24.76	1,291,248	+0.20(+0.83%)
Sep 23, 2011	23.99	24.58	23.72	24.55	1,350,378	+0.38(+1.57%)
Sep 22, 2011	24.44	24.59	23.88	24.17	1,767,774	-0.85(-3.39%)
Sep 21, 2011	25.50	25.80	25.01	25.02	1,259,888	-0.48(-1.88%)
Sep 20, 2011	25.49	26.00	25.37	25.50	975,196	+0.10(+0.40%)
Sep 19, 2011	25.10	25.54	25.07	25.40	1,147,245	-0.17(-0.67%)
Sep 16, 2011	25.19	25.65	25.15	25.57	1,902,702	+0.50(+1.99%)
Sep 15, 2011	25.22	25.32	24.61	25.07	1,073,488	+0.03(+0.11%)
Sep 14, 2011	24.59	25.35	24.27	25.04	1,048,498	+0.56(+2.29%)
Sep 13, 2011	24.15	24.55	23.98	24.48	1,030,031	+0.44(+1.83%)
Sep 12, 2011	23.52	24.11	23.44	24.04	1,146,375	+0.20(+0.86%)
Sep 09, 2011	24.82	24.91	23.69	23.84	1,897,021	-1.21(-4.84%)
Sep 08, 2011	25.49	25.60	24.98	25.05	1,212,759	-0.51(-2.01%)
Sep 07, 2011	24.97	25.59	24.85	25.56	1,201,758	+0.93(+3.77%)
Sep 06, 2011	24.31	24.74	24.04	24.64	979,630	-0.25(-1.02%)
Sep 02, 2011	25.25	25.34	24.86	24.89	995,810	-0.71(-2.76%)
Sep 01, 2011	25.93	26.27	25.53	25.60	1,155,415	-0.25(-0.97%)
Aug 31, 2011	25.78	26.21	25.62	25.85	1,128,397	+0.11(+0.43%)
Aug 30, 2011	25.62	25.87	25.42	25.74	615,256	+0.06(+0.24%)
Aug 29, 2011	25.30	25.70	25.20	25.67	820,885	+0.63(+2.50%)
Aug 26, 2011	24.38	25.05	24.20	25.05	2,445,085	+0.65(+2.67%)
Aug 25, 2011	25.64	25.64	24.28	24.40	2,448,770	-1.12(-4.40%)
Aug 24, 2011	24.89	25.58	24.65	25.52	2,217,258	+0.62(+2.47%)
Aug 23, 2011	23.90	25.15	23.72	24.90	1,384,224	+1.04(+4.34%)
Aug 22, 2011	24.16	24.16	23.61	23.87	1,607,948	+0.24(+1.03%)
Aug 19, 2011	23.47	24.16	23.34	23.62	1,730,060	-0.09(-0.40%)
Aug 18, 2011	24.11	24.29	23.53	23.72	1,353,489	-0.93(-3.77%)
Aug 17, 2011	24.77	25.09	24.32	24.65	793,139	-0.06(-0.24%)
Aug 16, 2011	24.94	25.05	24.37	24.71	1,458,620	-0.45(-1.81%)
Aug 15, 2011	24.87	25.16	24.80	25.16	1,280,439	+0.42(+1.68%)
Aug 12, 2011	24.67	24.78	24.27	24.75	1,798,413	+0.13(+0.54%)
Aug 11, 2011	23.32	24.87	23.09	24.61	2,318,834	+1.18(+5.02%)
Aug 10, 2011	23.79	24.09	23.40	23.44	2,430,468	-0.82(-3.36%)
Aug 09, 2011	24.04	24.30	22.94	24.25	4,002,199	+0.69(+2.95%)
Aug 08, 2011	24.29	24.80	23.53	23.56	4,404,875	-1.41(-5.64%)
Aug 05, 2011	25.07	25.27	24.27	24.96	2,891,646	+0.25(+1.03%)
Aug 04, 2011	25.30	25.51	24.70	24.71	2,657,202	-0.89(-3.49%)
Aug 03, 2011	25.45	25.64	24.85	25.60	2,353,509	+0.04(+0.14%)
Aug 02, 2011	25.29	26.27	25.29	25.57	2,752,921	-0.63(-2.41%)
Aug 01, 2011	26.19	26.29	25.58	26.20	2,493,877	+0.14(+0.53%)
Jul 29, 2011	26.40	26.40	25.84	26.06	2,931,051	-0.31(-1.19%)
Jul 28, 2011	26.47	26.79	26.35	26.38	1,442,415	-0.10(-0.37%)
Jul 27, 2011	27.01	27.04	26.42	26.47	1,631,520	-0.67(-2.46%)
Jul 26, 2011	28.19	28.19	27.08	27.14	2,364,036	-0.97(-3.46%)
Jul 25, 2011	28.42	28.50	28.11	28.11	922,204	-0.47(-1.65%)
Jul 22, 2011	28.58	28.73	28.42	28.58	548,270	-0.09(-0.33%)
Jul 21, 2011	28.64	28.90	28.40	28.68	1,201,350	+0.27(+0.94%)
Jul 20, 2011	28.48	28.51	28.29	28.41	490,671	-0.12(-0.43%)
Jul 19, 2011	28.31	28.59	28.24	28.53	737,329	+0.37(+1.32%)
Jul 18, 2011	28.47	28.58	28.03	28.16	712,113	-0.52(-1.80%)
Jul 15, 2011	28.64	28.68	28.42	28.68	777,931	+0.06(+0.22%)
Jul 14, 2011	29.00	29.17	28.52	28.62	1,114,245	-0.36(-1.23%)
Jul 13, 2011	28.89	29.22	28.58	28.97	1,102,461	+0.17(+0.60%)
Jul 12, 2011	28.75	29.02	28.61	28.80	764,635	+0.06(+0.20%)
Jul 11, 2011	28.93	29.03	28.67	28.74	570,187	-0.40(-1.39%)
Jul 08, 2011	29.30	29.34	28.93	29.15	1,128,387	-0.23(-0.79%)
Jul 07, 2011	29.23	29.40	28.93	29.38	1,046,328	+0.27(+0.94%)
Jul 06, 2011	28.69	29.24	28.65	29.10	885,773	+0.43(+1.49%)
Jul 05, 2011	28.75	28.75	28.45	28.67	803,102	+0.07(+0.25%)