Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.05	29.47	28.92	29.37	335,542	+0.33(+1.13%)
May 28, 2009	28.92	29.31	28.57	29.05	490,757	+0.32(+1.12%)
May 27, 2009	29.58	29.73	28.72	28.72	302,664	-0.87(-2.95%)
May 26, 2009	28.74	29.70	28.73	29.60	254,665	+0.66(+2.28%)
May 22, 2009	28.85	29.39	28.73	28.94	236,380	+0.05(+0.19%)
May 21, 2009	28.59	28.97	28.59	28.88	319,048	-0.02(-0.05%)
May 20, 2009	29.01	29.14	28.36	28.90	397,733	+0.13(+0.45%)
May 19, 2009	28.88	29.27	28.68	28.77	519,564	+0.16(+0.56%)
May 18, 2009	28.68	28.87	28.20	28.61	663,697	+0.03(+0.11%)
May 15, 2009	27.76	28.94	27.66	28.58	645,782	+0.72(+2.58%)
May 14, 2009	27.70	28.17	27.43	27.86	393,715	+0.20(+0.71%)
May 13, 2009	27.87	28.14	27.56	27.66	496,940	-0.63(-2.21%)
May 12, 2009	28.04	28.34	27.44	28.29	465,196	+0.21(+0.74%)
May 11, 2009	28.43	28.49	27.88	28.08	528,941	-0.57(-2.00%)
May 08, 2009	28.44	29.22	28.42	28.65	701,418	+0.31(+1.11%)
May 07, 2009	27.57	28.56	27.45	28.34	1,150,661	+1.13(+4.17%)
May 06, 2009	26.62	27.30	26.62	27.21	822,114	+0.47(+1.78%)
May 05, 2009	27.19	27.19	25.17	26.73	2,308,007	-0.08(-0.29%)
May 04, 2009	26.81	27.66	26.63	26.81	1,584,928	-0.88(-3.18%)
May 01, 2009	27.86	28.16	27.51	27.69	1,694,741	-0.03(-0.11%)
Apr 30, 2009	30.78	30.92	27.33	27.72	3,120,758	-5.38(-16.27%)
Apr 29, 2009	32.29	33.43	32.12	33.10	542,731	+0.90(+2.81%)
Apr 28, 2009	31.47	32.59	31.44	32.20	506,711	+0.79(+2.51%)
Apr 27, 2009	31.59	32.06	31.41	31.41	458,924	-0.57(-1.80%)
Apr 24, 2009	31.50	32.38	31.22	31.99	514,470	+0.59(+1.88%)
Apr 23, 2009	31.58	31.58	30.52	31.40	649,351	-0.02(-0.05%)
Apr 22, 2009	31.26	31.79	31.02	31.41	399,169	+0.20(+0.64%)
Apr 21, 2009	31.21	31.60	30.62	31.21	577,841	-0.05(-0.15%)
Apr 20, 2009	31.29	31.50	30.97	31.26	351,449	-0.21(-0.66%)
Apr 17, 2009	31.96	31.99	31.27	31.47	333,671	-0.37(-1.16%)
Apr 16, 2009	31.47	32.26	31.23	31.83	615,191	+0.51(+1.64%)
Apr 15, 2009	31.97	31.97	30.94	31.32	372,332	-0.10(-0.32%)
Apr 14, 2009	31.70	32.26	31.40	31.42	277,909	-0.74(-2.29%)
Apr 13, 2009	32.06	32.98	31.62	32.15	307,515	-0.46(-1.41%)
Apr 09, 2009	32.36	32.81	32.02	32.61	345,656	+0.77(+2.40%)
Apr 08, 2009	31.40	31.86	31.08	31.85	511,972	+0.70(+2.26%)
Apr 07, 2009	32.37	32.45	31.14	31.14	607,913	-1.61(-4.91%)
Apr 06, 2009	33.09	34.22	32.29	32.75	547,832	-0.64(-1.93%)
Apr 03, 2009	34.03	34.03	32.97	33.40	341,921	-0.74(-2.18%)
Apr 02, 2009	33.99	34.94	32.99	34.14	769,116	+1.21(+3.68%)
Apr 01, 2009	31.79	32.97	31.67	32.93	465,296	+0.83(+2.60%)
Mar 31, 2009	32.38	32.86	31.72	32.09	568,148	-0.19(-0.59%)
Mar 30, 2009	32.32	32.38	31.37	32.28	519,966	+0.62(+1.96%)
Mar 26, 2009	31.31	31.66	30.98	31.66	490,633	+0.78(+2.53%)
Mar 25, 2009	30.38	31.37	30.03	30.88	1,016,786	+0.79(+2.62%)
Mar 24, 2009	32.08	32.46	29.98	30.09	888,856	-2.56(-7.83%)
Mar 23, 2009	32.02	32.65	31.66	32.65	618,360	+1.03(+3.27%)
Mar 20, 2009	31.00	32.92	30.99	31.62	1,462,552	+1.30(+4.30%)
Mar 19, 2009	32.97	33.09	28.39	30.32	1,656,405	-2.46(-7.50%)
Mar 18, 2009	33.29	33.37	32.19	32.78	595,032	-0.58(-1.75%)
Mar 17, 2009	32.83	33.63	32.54	33.36	495,479	+0.38(+1.16%)
Mar 16, 2009	33.79	34.18	32.89	32.97	346,596	-0.68(-2.03%)
Mar 13, 2009	34.21	34.47	33.46	33.66	408,546	-0.46(-1.35%)
Mar 12, 2009	32.56	34.22	32.28	34.12	440,552	+1.46(+4.48%)
Mar 11, 2009	33.69	34.28	32.16	32.65	618,130	-1.08(-3.20%)
Mar 10, 2009	33.46	34.17	33.17	33.73	455,047	+0.56(+1.69%)
Mar 09, 2009	33.19	33.89	32.99	33.17	528,201	-0.51(-1.52%)
Mar 06, 2009	33.13	33.75	32.56	33.69	678,178	+0.02(+0.05%)
Mar 05, 2009	33.70	34.10	32.77	33.67	696,767	-0.11(-0.34%)
Mar 04, 2009	34.22	34.57	32.24	33.79	3,235,470	-5.10(-13.12%)