Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)