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%)