Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	27.18	27.55	27.15	27.52	935,574	+0.36(+1.33%)
Mar 30, 2011	27.17	27.27	26.98	27.16	462,506	+0.16(+0.58%)
Mar 29, 2011	26.62	27.05	26.49	27.00	1,174,042	+0.40(+1.50%)
Mar 28, 2011	26.50	26.72	26.36	26.60	626,035	+0.15(+0.55%)
Mar 25, 2011	26.43	26.64	26.32	26.45	611,686	+0.05(+0.21%)
Mar 24, 2011	26.11	26.46	25.92	26.40	977,721	+0.33(+1.28%)
Mar 23, 2011	26.29	26.29	25.77	26.07	913,608	-0.25(-0.94%)
Mar 22, 2011	26.30	26.40	26.23	26.31	472,244	+0.00(+0.00%)
Mar 21, 2011	26.52	26.93	26.29	26.31	873,010	+0.24(+0.90%)
Mar 18, 2011	25.92	26.24	25.92	26.08	1,563,315	+0.37(+1.45%)
Mar 17, 2011	25.96	26.00	25.69	25.71	819,712	+0.09(+0.35%)
Mar 16, 2011	25.74	25.84	25.41	25.62	1,831,420	-0.24(-0.91%)
Mar 15, 2011	25.73	26.26	25.63	25.85	1,559,704	-0.31(-1.17%)
Mar 14, 2011	26.23	26.42	26.03	26.16	906,428	-0.31(-1.17%)
Mar 11, 2011	26.47	26.66	26.29	26.47	695,175	-0.16(-0.62%)
Mar 10, 2011	26.96	27.02	26.49	26.63	1,073,325	-0.60(-2.22%)
Mar 09, 2011	27.26	27.33	27.03	27.24	1,151,513	-0.15(-0.56%)
Mar 08, 2011	26.87	27.44	26.78	27.39	1,074,697	+0.53(+1.97%)
Mar 07, 2011	27.25	27.37	26.69	26.86	949,979	-0.42(-1.54%)
Mar 04, 2011	27.17	27.39	26.97	27.28	756,447	-0.02(-0.06%)
Mar 03, 2011	26.85	27.40	26.72	27.29	1,171,541	+0.63(+2.35%)
Mar 02, 2011	26.76	26.94	26.61	26.67	1,010,488	-0.19(-0.72%)
Mar 01, 2011	27.17	27.27	26.67	26.86	1,244,728	-0.19(-0.71%)
Feb 28, 2011	27.20	27.42	26.99	27.05	1,410,463	-0.17(-0.63%)
Feb 25, 2011	26.60	27.22	26.56	27.22	1,755,774	+0.71(+2.66%)
Feb 24, 2011	26.41	26.60	26.31	26.52	1,702,826	+0.18(+0.68%)
Feb 23, 2011	26.17	26.67	26.17	26.34	2,006,783	+0.09(+0.36%)
Feb 22, 2011	27.13	27.14	25.99	26.24	2,948,955	-1.15(-4.19%)
Feb 18, 2011	26.91	27.41	26.51	27.39	3,283,163	+0.22(+0.81%)
Feb 17, 2011	26.86	27.23	26.86	27.17	863,073	+0.21(+0.77%)
Feb 16, 2011	26.86	27.11	26.74	26.96	997,292	+0.15(+0.54%)
Feb 15, 2011	26.58	26.89	26.57	26.82	719,046	+0.15(+0.54%)
Feb 14, 2011	26.44	26.76	26.43	26.67	883,253	+0.26(+0.98%)
Feb 11, 2011	26.09	26.46	25.99	26.42	866,691	+0.25(+0.97%)
Feb 10, 2011	25.76	26.18	25.74	26.16	1,003,957	+0.36(+1.40%)
Feb 09, 2011	26.14	26.15	25.77	25.80	1,041,282	-0.44(-1.66%)
Feb 08, 2011	26.16	26.24	26.02	26.24	558,567	+0.13(+0.50%)
Feb 07, 2011	25.98	26.18	25.89	26.11	903,204	+0.11(+0.41%)
Feb 04, 2011	25.71	26.04	25.67	26.00	1,173,193	+0.33(+1.27%)
Feb 03, 2011	25.73	25.93	25.51	25.67	1,663,793	-0.15(-0.56%)
Feb 02, 2011	26.16	26.34	25.80	25.82	756,982	-0.42(-1.60%)
Feb 01, 2011	25.93	26.61	25.87	26.24	1,831,338	+0.49(+1.90%)
Jan 31, 2011	25.66	25.93	25.55	25.75	891,880	+0.09(+0.37%)
Jan 28, 2011	25.75	26.06	25.32	25.65	1,994,553	-0.12(-0.46%)
Jan 27, 2011	25.66	25.99	25.66	25.77	1,037,997	+0.06(+0.24%)
Jan 26, 2011	25.97	26.05	25.69	25.71	1,282,624	-0.27(-1.03%)
Jan 25, 2011	25.96	26.06	25.74	25.98	833,648	-0.01(-0.05%)
Jan 24, 2011	25.65	26.12	25.65	25.99	816,300	+0.36(+1.42%)
Jan 21, 2011	25.66	25.76	25.58	25.62	1,040,818	-0.02(-0.06%)
Jan 20, 2011	25.43	25.69	25.43	25.64	1,137,674	+0.07(+0.29%)
Jan 19, 2011	25.78	25.88	25.45	25.56	1,292,860	-0.26(-1.00%)
Jan 18, 2011	25.18	25.86	25.18	25.82	2,389,763	+0.65(+2.57%)
Jan 14, 2011	25.08	25.18	24.87	25.18	732,775	+0.11(+0.45%)
Jan 13, 2011	24.95	25.19	24.84	25.06	1,056,822	+0.17(+0.68%)
Jan 12, 2011	24.73	24.90	24.34	24.89	671,468	+0.26(+1.07%)
Jan 11, 2011	24.54	24.70	24.54	24.63	853,933	+0.10(+0.40%)
Jan 10, 2011	24.37	24.64	24.29	24.53	928,676	+0.00(+0.02%)
Jan 07, 2011	24.65	24.73	24.28	24.53	735,733	-0.04(-0.18%)
Jan 06, 2011	24.40	24.69	24.40	24.57	1,680,452	+0.26(+1.06%)
Jan 05, 2011	24.22	24.39	24.02	24.31	870,070	-0.02(-0.06%)
Jan 04, 2011	24.60	24.60	24.20	24.33	1,684,509	-0.29(-1.18%)
Jan 03, 2011	24.33	25.28	24.31	24.62	2,538,420	+0.55(+2.26%)
Dec 31, 2010	24.38	24.40	24.07	24.07	806,924	-0.28(-1.14%)
Dec 30, 2010	24.37	24.51	24.35	24.35	368,018	-0.06(-0.24%)
Dec 29, 2010	24.37	24.52	24.36	24.41	411,169	+0.11(+0.44%)
Dec 28, 2010	24.43	24.53	24.25	24.31	368,630	-0.07(-0.29%)
Dec 27, 2010	24.35	24.55	24.22	24.38	435,024	+0.00(+0.00%)
Dec 23, 2010	24.30	24.44	24.30	24.38	393,834	+0.02(+0.06%)
Dec 22, 2010	24.24	24.52	24.24	24.36	702,649	+0.05(+0.23%)
Dec 21, 2010	24.45	24.48	24.24	24.31	741,710	-0.13(-0.55%)
Dec 20, 2010	24.48	24.56	24.38	24.44	1,374,411	+0.09(+0.37%)
Dec 17, 2010	24.16	24.36	23.83	24.35	2,226,848	+0.19(+0.80%)
Dec 16, 2010	23.73	24.33	23.57	24.16	1,670,239	+0.29(+1.23%)
Dec 15, 2010	23.47	23.96	23.11	23.86	1,555,069	+0.31(+1.32%)
Dec 14, 2010	23.15	23.89	23.15	23.55	2,239,856	+0.42(+1.81%)
Dec 13, 2010	23.44	23.48	23.05	23.13	1,675,128	-0.36(-1.52%)
Dec 10, 2010	23.25	23.49	23.13	23.49	642,860	+0.28(+1.20%)
Dec 09, 2010	23.20	23.36	23.11	23.21	1,330,661	+0.22(+0.96%)
Dec 08, 2010	23.34	23.39	22.90	22.99	1,023,781	-0.40(-1.73%)
Dec 07, 2010	23.42	23.51	23.24	23.40	857,860	+0.15(+0.62%)
Dec 06, 2010	23.38	23.38	23.18	23.25	891,699	-0.22(-0.94%)
Dec 03, 2010	23.33	23.49	23.17	23.47	827,936	+0.12(+0.50%)
Dec 02, 2010	23.09	23.49	22.97	23.35	1,428,453	+0.32(+1.40%)
Dec 01, 2010	22.75	23.27	22.69	23.03	1,593,048	+0.53(+2.36%)
Nov 30, 2010	22.20	22.53	21.94	22.50	2,052,173	-0.02(-0.10%)
Nov 29, 2010	22.43	22.71	22.17	22.52	832,299	-0.12(-0.52%)
Nov 26, 2010	22.70	22.83	22.62	22.64	272,327	-0.19(-0.82%)
Nov 24, 2010	22.25	22.83	22.83	22.83	1,060,986	+0.71(+3.19%)
Nov 23, 2010	22.41	22.41	21.98	22.12	1,281,140	-0.45(-2.00%)
Nov 22, 2010	22.84	22.86	22.28	22.57	1,338,849	-0.35(-1.51%)
Nov 19, 2010	22.59	22.95	22.40	22.92	1,115,650	+0.23(+1.00%)
Nov 18, 2010	22.47	22.91	22.45	22.69	1,193,884	+0.33(+1.47%)
Nov 17, 2010	22.23	22.38	22.15	22.36	588,188	+0.15(+0.67%)
Nov 16, 2010	22.51	22.58	22.14	22.21	872,247	-0.36(-1.60%)
Nov 15, 2010	22.49	22.76	22.48	22.57	941,424	+0.18(+0.81%)
Nov 12, 2010	22.39	22.52	22.20	22.39	1,115,104	-0.20(-0.89%)
Nov 11, 2010	22.45	22.60	22.31	22.59	1,482,819	-0.13(-0.59%)
Nov 10, 2010	22.54	22.73	22.50	22.73	1,025,015	+0.09(+0.40%)
Nov 09, 2010	22.72	22.72	22.51	22.64	980,735	+0.03(+0.11%)
Nov 08, 2010	22.38	22.62	22.29	22.61	1,028,022	+0.10(+0.46%)
Nov 05, 2010	22.65	22.66	22.36	22.51	1,313,397	-0.17(-0.74%)
Nov 04, 2010	22.69	22.95	22.59	22.67	1,636,100	+0.11(+0.47%)
Nov 03, 2010	22.31	22.63	22.31	22.57	1,426,768	+0.21(+0.93%)
Nov 02, 2010	22.24	22.51	22.13	22.36	1,839,322	+0.31(+1.42%)
Nov 01, 2010	22.09	22.35	21.78	22.05	1,806,539	+0.03(+0.12%)
Oct 29, 2010	22.19	23.28	21.88	22.02	3,574,811	-0.97(-4.21%)
Oct 28, 2010	23.38	23.39	22.78	22.99	2,398,412	-0.35(-1.48%)
Oct 27, 2010	23.04	23.34	22.97	23.33	1,236,426	+0.21(+0.92%)
Oct 25, 2010	23.41	23.41	22.94	23.12	1,008,122	-0.20(-0.84%)
Oct 22, 2010	23.43	23.43	23.24	23.32	970,779	+0.01(+0.03%)
Oct 21, 2010	23.20	23.39	23.02	23.31	1,773,706	+0.28(+1.23%)
Oct 20, 2010	22.91	23.17	22.76	23.03	713,436	+0.19(+0.84%)
Oct 19, 2010	23.10	23.15	22.67	22.84	1,218,430	-0.42(-1.79%)
Oct 18, 2010	23.31	23.40	23.18	23.25	1,003,552	-0.14(-0.60%)
Oct 15, 2010	23.43	23.43	23.21	23.39	793,373	+0.15(+0.62%)
Oct 14, 2010	23.27	23.32	23.11	23.25	578,643	+0.01(+0.05%)
Oct 13, 2010	23.47	23.47	23.20	23.24	1,263,438	-0.17(-0.74%)
Oct 12, 2010	23.35	23.44	23.00	23.41	1,398,784	-0.02(-0.10%)
Oct 11, 2010	23.27	23.50	23.15	23.43	1,199,540	+0.17(+0.74%)
Oct 08, 2010	22.97	23.30	22.86	23.26	1,050,622	+0.30(+1.30%)
Oct 07, 2010	23.01	23.10	22.81	22.96	940,702	+0.03(+0.12%)
Oct 06, 2010	22.89	22.98	22.75	22.93	1,159,864	-0.06(-0.26%)
Oct 05, 2010	22.63	23.11	22.54	22.99	811,257	+0.62(+2.79%)
Oct 04, 2010	22.72	22.85	22.22	22.37	919,178	-0.36(-1.57%)
Oct 01, 2010	23.13	23.14	22.55	22.73	1,618,711	-0.25(-1.08%)
Sep 30, 2010	22.73	23.09	22.62	22.97	2,699,606	+0.38(+1.68%)
Sep 29, 2010	22.58	22.68	22.47	22.59	826,174	+0.01(+0.03%)
Sep 28, 2010	22.44	22.65	22.21	22.58	1,194,771	+0.21(+0.93%)
Sep 27, 2010	22.42	22.50	22.35	22.38	1,004,684	-0.11(-0.47%)
Sep 24, 2010	22.32	22.48	22.16	22.48	1,278,368	+0.44(+1.97%)
Sep 23, 2010	22.14	22.37	22.04	22.05	457,355	-0.18(-0.81%)
Sep 22, 2010	22.26	22.45	22.05	22.23	734,767	+0.01(+0.04%)
Sep 21, 2010	22.35	22.45	22.15	22.22	1,379,996	-0.21(-0.93%)
Sep 20, 2010	22.10	22.45	22.10	22.43	1,710,376	+0.33(+1.49%)
Sep 17, 2010	22.49	22.59	22.10	22.10	2,491,026	-0.35(-1.54%)
Sep 15, 2010	22.30	22.52	22.20	22.44	1,730,830	+0.09(+0.42%)
Sep 14, 2010	22.25	22.40	21.96	22.35	1,381,551	+0.08(+0.37%)
Sep 13, 2010	22.16	22.35	22.06	22.27	1,299,036	+0.24(+1.10%)
Sep 10, 2010	21.84	22.11	21.74	22.02	900,333	+0.25(+1.17%)
Sep 09, 2010	21.76	21.82	21.67	21.77	1,090,726	+0.19(+0.87%)
Sep 08, 2010	21.57	21.67	21.51	21.58	1,424,835	+0.12(+0.57%)
Sep 07, 2010	21.46	21.75	21.43	21.46	1,398,557	-0.10(-0.46%)
Sep 03, 2010	21.62	21.67	21.41	21.56	1,121,250	+0.09(+0.40%)
Sep 02, 2010	21.32	21.48	21.25	21.47	1,339,311	+0.05(+0.25%)
Sep 01, 2010	20.93	21.45	20.91	21.42	1,927,448	+0.71(+3.44%)
Aug 31, 2010	20.81	20.97	20.57	20.71	2,426,210	-0.15(-0.71%)
Aug 30, 2010	20.80	20.91	20.67	20.85	1,638,066	+0.02(+0.08%)
Aug 27, 2010	20.42	20.86	20.05	20.84	1,951,209	+0.46(+2.25%)
Aug 26, 2010	21.06	21.06	20.02	20.38	3,124,650	-0.68(-3.24%)
Aug 25, 2010	20.75	21.08	20.69	21.06	1,817,364	+0.17(+0.84%)
Aug 24, 2010	21.14	21.16	20.71	20.89	1,534,559	-0.41(-1.92%)
Aug 23, 2010	21.37	21.60	21.16	21.30	955,431	+0.03(+0.13%)
Aug 20, 2010	21.14	21.31	20.95	21.27	1,633,790	+0.06(+0.30%)
Aug 19, 2010	21.56	21.62	21.06	21.21	1,305,102	-0.45(-2.06%)
Aug 18, 2010	21.60	21.76	21.29	21.65	1,185,211	+0.09(+0.40%)
Aug 17, 2010	21.25	21.62	21.18	21.57	1,406,164	+0.53(+2.50%)
Aug 16, 2010	21.03	21.13	20.85	21.04	1,723,264	-0.02(-0.07%)
Aug 13, 2010	21.06	21.13	20.90	21.06	1,095,268	-0.12(-0.57%)
Aug 12, 2010	21.17	21.26	21.02	21.18	1,328,055	-0.16(-0.77%)
Aug 11, 2010	21.22	21.41	21.08	21.35	2,904,049	-0.17(-0.80%)
Aug 10, 2010	21.06	21.60	20.80	21.52	3,400,011	+0.26(+1.24%)
Aug 09, 2010	21.36	21.42	21.22	21.25	684,397	-0.11(-0.53%)
Aug 06, 2010	21.24	21.37	20.80	21.37	1,485,918	-0.04(-0.18%)
Aug 05, 2010	21.31	21.47	21.13	21.41	1,514,610	+0.03(+0.15%)
Aug 04, 2010	21.09	21.40	21.02	21.38	846,737	+0.36(+1.70%)
Aug 03, 2010	20.86	21.29	20.80	21.02	1,297,083	+0.13(+0.62%)
Aug 02, 2010	20.90	21.87	20.75	20.89	2,122,464	+0.31(+1.49%)
Jul 30, 2010	20.07	20.63	19.99	20.58	2,597,432	+0.33(+1.65%)
Jul 29, 2010	20.68	20.74	20.03	20.25	2,289,979	-0.35(-1.69%)
Jul 28, 2010	20.88	21.00	20.55	20.60	1,050,712	-0.35(-1.65%)
Jul 27, 2010	21.06	21.11	20.86	20.95	913,512	-0.06(-0.28%)
Jul 26, 2010	20.53	21.03	20.53	21.00	1,286,860	+0.41(+1.98%)
Jul 23, 2010	20.58	20.68	20.45	20.60	1,527,335	-0.10(-0.47%)
Jul 22, 2010	20.29	20.95	20.22	20.69	2,572,470	+0.58(+2.87%)
Jul 21, 2010	20.42	20.47	19.98	20.12	2,093,256	-0.26(-1.27%)
Jul 20, 2010	20.39	20.50	20.24	20.38	2,810,821	-0.24(-1.16%)
Jul 19, 2010	20.91	21.13	20.53	20.62	2,372,369	-0.30(-1.44%)
Jul 16, 2010	21.82	21.82	20.90	20.92	1,699,177	-0.89(-4.10%)
Jul 15, 2010	21.84	21.89	21.65	21.81	1,022,455	+0.00(+0.02%)
Jul 14, 2010	22.02	22.07	21.64	21.81	1,488,299	-0.16(-0.71%)
Jul 13, 2010	21.66	22.01	21.57	21.96	1,051,943	+0.49(+2.28%)
Jul 12, 2010	21.42	21.53	21.35	21.47	676,206	-0.04(-0.16%)
Jul 09, 2010	21.57	21.64	21.42	21.51	633,506	-0.03(-0.13%)
Jul 08, 2010	21.51	21.73	21.37	21.54	1,575,933	+0.07(+0.35%)
Jul 07, 2010	21.30	21.51	21.06	21.46	1,394,123	+0.22(+1.03%)
Jul 06, 2010	21.43	21.63	21.14	21.24	1,415,326	-0.03(-0.15%)
Jul 02, 2010	21.47	21.47	21.12	21.27	635,641	-0.11(-0.51%)
Jul 01, 2010	21.52	21.82	21.10	21.38	2,234,141	-0.15(-0.67%)
Jun 30, 2010	21.71	21.79	21.45	21.53	1,406,500	-0.16(-0.74%)
Jun 29, 2010	22.07	22.09	21.59	21.69	1,726,768	-0.16(-0.74%)
Jun 25, 2010	21.88	21.92	21.64	21.85	1,607,693	+0.08(+0.36%)
Jun 24, 2010	22.00	22.13	21.73	21.77	2,016,088	-0.37(-1.68%)
Jun 23, 2010	22.16	22.28	21.96	22.15	1,594,402	-0.05(-0.21%)
Jun 22, 2010	22.32	22.53	22.17	22.19	1,991,720	-0.09(-0.39%)
Jun 21, 2010	22.27	22.40	22.12	22.28	2,038,666	+0.15(+0.69%)
Jun 18, 2010	21.93	22.14	21.88	22.13	3,090,704	+0.20(+0.91%)
Jun 17, 2010	22.09	22.13	21.85	21.93	846,684	+0.01(+0.04%)
Jun 16, 2010	21.85	22.14	21.84	21.92	928,330	+0.01(+0.04%)
Jun 15, 2010	21.85	22.01	21.58	21.91	1,148,979	+0.05(+0.23%)
Jun 14, 2010	21.64	22.07	21.62	21.86	1,052,693	+0.26(+1.22%)
Jun 11, 2010	21.18	21.61	21.18	21.60	799,904	+0.22(+1.03%)
Jun 10, 2010	21.30	21.48	21.24	21.38	1,496,561	+0.28(+1.32%)
Jun 09, 2010	21.30	21.48	21.07	21.10	993,742	-0.07(-0.33%)
Jun 08, 2010	21.29	21.40	20.95	21.17	1,739,176	-0.18(-0.83%)
Jun 07, 2010	21.53	21.74	21.32	21.35	1,394,987	-0.22(-1.04%)
Jun 04, 2010	21.96	22.24	21.52	21.57	1,358,706	-0.86(-3.83%)
Jun 03, 2010	22.34	22.49	22.16	22.43	1,001,793	+0.05(+0.23%)
Jun 02, 2010	21.85	22.38	21.57	22.38	4,328,653	+0.64(+2.96%)
Jun 01, 2010	22.03	22.15	21.71	21.73	1,179,714	-0.39(-1.76%)
May 28, 2010	22.28	22.29	21.98	22.12	1,351,665	-0.16(-0.70%)
May 27, 2010	21.96	22.28	21.58	22.28	1,086,677	+0.66(+3.05%)
May 26, 2010	21.62	21.87	21.39	21.62	2,074,817	+0.07(+0.35%)
May 25, 2010	21.43	21.69	21.00	21.55	1,900,940	-0.17(-0.79%)
May 24, 2010	21.70	21.96	21.58	21.72	1,447,915	-0.22(-1.00%)
May 21, 2010	21.39	21.95	21.20	21.94	1,995,219	+0.26(+1.21%)
May 20, 2010	21.73	22.22	21.62	21.67	1,733,082	-0.76(-3.39%)
May 19, 2010	22.49	22.53	22.21	22.44	1,597,531	-0.02(-0.09%)
May 18, 2010	22.82	22.96	22.40	22.45	972,409	-0.27(-1.17%)
May 17, 2010	22.68	22.81	22.37	22.72	1,339,963	+0.12(+0.52%)
May 14, 2010	22.98	23.11	22.47	22.60	1,412,590	-0.44(-1.89%)
May 13, 2010	23.26	23.33	22.97	23.04	984,353	-0.31(-1.31%)
May 12, 2010	22.98	23.45	22.86	23.35	1,393,220	+0.33(+1.41%)
May 11, 2010	23.14	23.30	22.99	23.02	1,416,512	-0.20(-0.88%)
May 10, 2010	23.01	23.24	22.56	23.22	2,783,666	+0.87(+3.89%)
May 07, 2010	23.05	23.68	22.31	22.35	2,899,625	-0.69(-3.01%)
May 06, 2010	23.69	23.76	22.22	23.05	2,798,306	-0.63(-2.65%)
May 05, 2010	23.75	24.12	23.60	23.67	2,001,410	-0.07(-0.30%)
May 04, 2010	23.70	23.89	23.51	23.75	2,268,984	-0.22(-0.90%)
May 03, 2010	23.75	24.20	23.60	23.96	2,355,873	+0.24(+0.99%)
Apr 30, 2010	24.27	24.45	23.70	23.73	1,934,743	-0.57(-2.34%)
Apr 29, 2010	24.12	24.49	24.00	24.29	1,834,561	+0.16(+0.67%)
Apr 28, 2010	24.15	24.35	24.07	24.13	1,010,914	+0.15(+0.62%)
Apr 27, 2010	24.04	24.27	23.92	23.98	1,768,850	-0.03(-0.13%)
Apr 26, 2010	24.51	24.56	24.00	24.02	1,730,598	-0.45(-1.84%)
Apr 23, 2010	24.10	24.49	23.98	24.47	1,899,449	+0.50(+2.08%)
Apr 22, 2010	23.67	24.01	23.48	23.97	1,295,351	+0.22(+0.91%)
Apr 21, 2010	23.94	24.01	23.68	23.75	1,228,452	-0.26(-1.08%)
Apr 20, 2010	23.84	24.07	23.84	24.01	1,336,059	+0.23(+0.96%)
Apr 19, 2010	23.86	23.96	23.73	23.78	1,512,162	-0.08(-0.35%)
Apr 16, 2010	23.89	24.05	23.68	23.87	1,561,920	-0.05(-0.20%)
Apr 15, 2010	23.84	23.97	23.81	23.91	1,566,827	+0.08(+0.33%)
Apr 14, 2010	23.59	23.92	23.45	23.84	3,522,049	+0.45(+1.91%)
Apr 13, 2010	23.15	23.40	22.98	23.39	911,043	+0.15(+0.64%)
Apr 12, 2010	23.31	23.33	23.16	23.24	787,901	-0.04(-0.17%)
Apr 09, 2010	23.25	23.29	23.13	23.28	675,678	+0.09(+0.41%)
Apr 08, 2010	23.09	23.26	22.99	23.18	774,682	-0.04(-0.15%)
Apr 07, 2010	23.18	23.27	23.10	23.22	903,885	-0.02(-0.08%)
Apr 06, 2010	23.19	23.36	23.19	23.24	1,598,612	-0.13(-0.54%)
Apr 05, 2010	23.09	23.39	23.00	23.36	2,043,753	+0.28(+1.21%)