Hawaiian Holdings Inc NASDAQ:HA Historical Prices

Below are the 7180 trading days of historical prices for HA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7180	NASDAQ	HA	Tue, Mar 5, 2024	14.07	14.29	13.99	14.03
7179	NASDAQ	HA	Mon, Mar 4, 2024	14.02	14.16	13.98	14.07
7178	NASDAQ	HA	Fri, Mar 1, 2024	14.10	14.10	13.97	14.06
7177	NASDAQ	HA	Thu, Feb 29, 2024	14.01	14.16	13.98	14.11
7176	NASDAQ	HA	Wed, Feb 28, 2024	13.94	13.97	13.93	13.95
7175	NASDAQ	HA	Tue, Feb 27, 2024	14.04	14.05	13.92	13.99
7174	NASDAQ	HA	Mon, Feb 26, 2024	13.95	14.05	13.89	13.91
7173	NASDAQ	HA	Fri, Feb 23, 2024	13.96	14.10	13.91	13.98
7172	NASDAQ	HA	Thu, Feb 22, 2024	14.02	14.23	13.95	13.97
7171	NASDAQ	HA	Wed, Feb 21, 2024	13.93	14.24	13.85	14.04
7170	NASDAQ	HA	Tue, Feb 20, 2024	13.98	14.03	13.91	13.95
7169	NASDAQ	HA	Fri, Feb 16, 2024	14.05	14.07	13.98	14.00
7168	NASDAQ	HA	Thu, Feb 15, 2024	14.05	14.22	14.02	14.15
7167	NASDAQ	HA	Wed, Feb 14, 2024	14.10	14.14	13.94	14.02
7166	NASDAQ	HA	Tue, Feb 13, 2024	13.82	14.19	13.81	13.91
7165	NASDAQ	HA	Mon, Feb 12, 2024	14.00	14.25	14.00	14.05
7164	NASDAQ	HA	Fri, Feb 9, 2024	14.17	14.17	13.90	14.09
7163	NASDAQ	HA	Thu, Feb 8, 2024	14.10	14.23	13.75	14.02
7162	NASDAQ	HA	Wed, Feb 7, 2024	14.05	14.15	13.93	14.00
7161	NASDAQ	HA	Tue, Feb 6, 2024	13.91	14.20	13.91	14.08
7160	NASDAQ	HA	Mon, Feb 5, 2024	14.01	14.06	13.85	13.96
7159	NASDAQ	HA	Fri, Feb 2, 2024	13.99	14.16	13.94	14.01
7158	NASDAQ	HA	Thu, Feb 1, 2024	14.44	14.44	13.98	14.17
7157	NASDAQ	HA	Wed, Jan 31, 2024	14.20	14.64	14.20	14.25
7156	NASDAQ	HA	Tue, Jan 30, 2024	14.57	14.73	14.41	14.52
7155	NASDAQ	HA	Mon, Jan 29, 2024	14.44	14.89	14.35	14.72
7154	NASDAQ	HA	Fri, Jan 26, 2024	14.77	14.79	14.58	14.68
7153	NASDAQ	HA	Thu, Jan 25, 2024	14.39	14.77	14.34	14.69
7152	NASDAQ	HA	Wed, Jan 24, 2024	14.26	14.33	14.09	14.23
7151	NASDAQ	HA	Tue, Jan 23, 2024	14.20	14.38	14.04	14.04
7150	NASDAQ	HA	Mon, Jan 22, 2024	13.98	14.20	13.76	14.08
7149	NASDAQ	HA	Fri, Jan 19, 2024	13.77	14.16	13.57	13.91
7148	NASDAQ	HA	Thu, Jan 18, 2024	13.53	13.81	13.33	13.72
7147	NASDAQ	HA	Wed, Jan 17, 2024	13.06	13.54	13.06	13.45
7146	NASDAQ	HA	Tue, Jan 16, 2024	13.67	13.85	11.56	13.47
7145	NASDAQ	HA	Fri, Jan 12, 2024	13.67	13.87	13.65	13.74
7144	NASDAQ	HA	Thu, Jan 11, 2024	13.76	13.83	13.68	13.80
7143	NASDAQ	HA	Wed, Jan 10, 2024	13.82	13.86	13.68	13.76
7142	NASDAQ	HA	Tue, Jan 9, 2024	13.80	14.07	13.80	13.80
7141	NASDAQ	HA	Mon, Jan 8, 2024	13.80	14.12	13.74	13.91
7140	NASDAQ	HA	Fri, Jan 5, 2024	13.79	14.13	13.79	13.85
7139	NASDAQ	HA	Thu, Jan 4, 2024	13.92	14.14	13.84	13.85
7138	NASDAQ	HA	Wed, Jan 3, 2024	13.86	14.08	13.75	13.85
7137	NASDAQ	HA	Tue, Jan 2, 2024	14.07	14.28	13.94	14.03
7136	NASDAQ	HA	Fri, Dec 29, 2023	14.61	14.66	14.20	14.20
7135	NASDAQ	HA	Thu, Dec 28, 2023	14.55	14.71	14.46	14.69
7134	NASDAQ	HA	Wed, Dec 27, 2023	14.40	14.69	14.38	14.64
7133	NASDAQ	HA	Tue, Dec 26, 2023	14.24	14.55	14.23	14.40
7132	NASDAQ	HA	Fri, Dec 22, 2023	13.92	14.34	13.88	14.29
7131	NASDAQ	HA	Thu, Dec 21, 2023	13.83	13.98	13.72	13.96
7130	NASDAQ	HA	Wed, Dec 20, 2023	13.51	13.99	13.49	13.73
7129	NASDAQ	HA	Tue, Dec 19, 2023	13.80	13.95	13.54	13.54
7128	NASDAQ	HA	Mon, Dec 18, 2023	13.52	13.75	13.37	13.75
7127	NASDAQ	HA	Fri, Dec 15, 2023	13.55	13.76	13.52	13.52
7126	NASDAQ	HA	Thu, Dec 14, 2023	13.95	14.14	13.52	13.62
7125	NASDAQ	HA	Wed, Dec 13, 2023	13.40	13.95	13.30	13.95
7124	NASDAQ	HA	Tue, Dec 12, 2023	13.33	13.60	13.30	13.38
7123	NASDAQ	HA	Mon, Dec 11, 2023	13.34	13.60	13.06	13.33
7122	NASDAQ	HA	Fri, Dec 8, 2023	13.76	13.89	13.27	13.31
7121	NASDAQ	HA	Thu, Dec 7, 2023	13.90	14.00	13.70	13.76
7120	NASDAQ	HA	Wed, Dec 6, 2023	13.98	14.08	13.78	13.86
7119	NASDAQ	HA	Tue, Dec 5, 2023	14.00	14.15	13.69	13.89
7118	NASDAQ	HA	Mon, Dec 4, 2023	13.59	14.25	13.22	14.22
7117	NASDAQ	HA	Fri, Dec 1, 2023	4.50	4.86	4.41	4.86
7116	NASDAQ	HA	Thu, Nov 30, 2023	4.56	4.58	4.38	4.49
7115	NASDAQ	HA	Wed, Nov 29, 2023	4.56	4.79	4.48	4.48
7114	NASDAQ	HA	Tue, Nov 28, 2023	4.36	4.55	4.28	4.48
7113	NASDAQ	HA	Mon, Nov 27, 2023	4.82	4.84	4.22	4.40
7112	NASDAQ	HA	Fri, Nov 24, 2023	4.87	5.12	4.77	5.04
7111	NASDAQ	HA	Wed, Nov 22, 2023	4.80	5.10	4.79	4.85
7110	NASDAQ	HA	Tue, Nov 21, 2023	4.97	5.01	4.57	4.66
7109	NASDAQ	HA	Mon, Nov 20, 2023	4.73	5.11	4.60	5.07
7108	NASDAQ	HA	Fri, Nov 17, 2023	4.55	4.72	4.47	4.70
7107	NASDAQ	HA	Thu, Nov 16, 2023	4.78	4.80	4.40	4.46
7106	NASDAQ	HA	Wed, Nov 15, 2023	4.56	5.12	4.56	4.75
7105	NASDAQ	HA	Tue, Nov 14, 2023	4.25	4.59	4.25	4.58
7104	NASDAQ	HA	Mon, Nov 13, 2023	4.05	4.16	3.94	4.09
7103	NASDAQ	HA	Fri, Nov 10, 2023	4.07	4.12	3.89	4.10
7102	NASDAQ	HA	Thu, Nov 9, 2023	4.31	4.34	4.04	4.06
7101	NASDAQ	HA	Wed, Nov 8, 2023	4.32	4.45	4.22	4.27
7100	NASDAQ	HA	Tue, Nov 7, 2023	4.30	4.36	4.21	4.29
7099	NASDAQ	HA	Mon, Nov 6, 2023	4.55	4.60	4.14	4.27
7098	NASDAQ	HA	Fri, Nov 3, 2023	4.44	4.70	4.43	4.53
7097	NASDAQ	HA	Thu, Nov 2, 2023	4.06	4.46	4.06	4.35
7096	NASDAQ	HA	Wed, Nov 1, 2023	4.21	4.21	3.92	3.97
7095	NASDAQ	HA	Tue, Oct 31, 2023	4.25	4.35	4.04	4.21
7094	NASDAQ	HA	Mon, Oct 30, 2023	3.98	4.41	3.95	4.33
7093	NASDAQ	HA	Fri, Oct 27, 2023	4.07	4.10	3.86	3.91
7092	NASDAQ	HA	Thu, Oct 26, 2023	4.05	4.22	3.88	4.10
7091	NASDAQ	HA	Wed, Oct 25, 2023	3.87	4.19	3.70	4.13
7090	NASDAQ	HA	Tue, Oct 24, 2023	4.20	4.39	4.20	4.30
7089	NASDAQ	HA	Mon, Oct 23, 2023	4.35	4.35	4.13	4.18
7088	NASDAQ	HA	Fri, Oct 20, 2023	4.32	4.38	4.20	4.24
7087	NASDAQ	HA	Thu, Oct 19, 2023	4.30	4.53	4.30	4.34
7086	NASDAQ	HA	Wed, Oct 18, 2023	4.70	4.70	4.27	4.30
7085	NASDAQ	HA	Tue, Oct 17, 2023	4.71	4.87	4.64	4.74
7084	NASDAQ	HA	Mon, Oct 16, 2023	4.95	5.04	4.70	4.71
7083	NASDAQ	HA	Fri, Oct 13, 2023	4.95	4.97	4.78	4.91
7082	NASDAQ	HA	Thu, Oct 12, 2023	5.45	5.45	4.88	4.95
7081	NASDAQ	HA	Wed, Oct 11, 2023	5.44	5.69	5.36	5.40
7080	NASDAQ	HA	Tue, Oct 10, 2023	4.98	5.47	4.96	5.38
7079	NASDAQ	HA	Mon, Oct 9, 2023	5.11	5.13	4.81	4.91
7078	NASDAQ	HA	Fri, Oct 6, 2023	5.09	5.41	5.09	5.30
7077	NASDAQ	HA	Thu, Oct 5, 2023	5.53	5.53	4.97	5.22
7076	NASDAQ	HA	Wed, Oct 4, 2023	5.59	5.67	5.33	5.61
7075	NASDAQ	HA	Tue, Oct 3, 2023	5.74	5.89	5.50	5.51
7074	NASDAQ	HA	Mon, Oct 2, 2023	6.32	6.35	5.71	5.79
7073	NASDAQ	HA	Fri, Sep 29, 2023	6.35	6.58	6.17	6.33
7072	NASDAQ	HA	Thu, Sep 28, 2023	6.34	6.62	6.34	6.53
7071	NASDAQ	HA	Wed, Sep 27, 2023	6.46	6.50	6.25	6.33
7070	NASDAQ	HA	Tue, Sep 26, 2023	6.50	6.71	6.28	6.36
7069	NASDAQ	HA	Mon, Sep 25, 2023	6.75	6.80	6.23	6.56
7068	NASDAQ	HA	Fri, Sep 22, 2023	7.33	7.37	6.79	6.82
7067	NASDAQ	HA	Thu, Sep 21, 2023	7.56	7.65	7.28	7.29
7066	NASDAQ	HA	Wed, Sep 20, 2023	7.74	7.88	7.61	7.64
7065	NASDAQ	HA	Tue, Sep 19, 2023	7.73	7.82	7.61	7.65
7064	NASDAQ	HA	Mon, Sep 18, 2023	7.90	7.95	7.70	7.73
7063	NASDAQ	HA	Fri, Sep 15, 2023	8.17	8.21	7.92	7.94
7062	NASDAQ	HA	Thu, Sep 14, 2023	7.74	8.14	7.65	8.12
7061	NASDAQ	HA	Wed, Sep 13, 2023	7.72	7.91	7.48	7.63
7060	NASDAQ	HA	Tue, Sep 12, 2023	7.52	7.96	7.45	7.91
7059	NASDAQ	HA	Mon, Sep 11, 2023	7.51	7.51	7.51	7.51
7058	NASDAQ	HA	Fri, Sep 8, 2023	7.68	7.82	7.49	7.61
7057	NASDAQ	HA	Thu, Sep 7, 2023	7.56	7.78	7.50	7.65
7056	NASDAQ	HA	Wed, Sep 6, 2023	7.80	7.97	7.46	7.58
7055	NASDAQ	HA	Tue, Sep 5, 2023	8.16	8.16	7.74	7.89
7054	NASDAQ	HA	Fri, Sep 1, 2023	8.63	8.77	8.33	8.35
7053	NASDAQ	HA	Thu, Aug 31, 2023	8.88	8.88	8.58	8.58
7052	NASDAQ	HA	Wed, Aug 30, 2023	9.18	9.18	8.75	8.77
7051	NASDAQ	HA	Tue, Aug 29, 2023	8.92	9.41	8.86	9.16
7050	NASDAQ	HA	Mon, Aug 28, 2023	8.87	9.01	8.79	8.94
7049	NASDAQ	HA	Fri, Aug 25, 2023	8.85	9.07	8.78	8.79
7048	NASDAQ	HA	Thu, Aug 24, 2023	9.20	9.23	8.83	8.84
7047	NASDAQ	HA	Wed, Aug 23, 2023	9.09	9.32	8.99	9.19
7046	NASDAQ	HA	Tue, Aug 22, 2023	9.31	9.40	8.85	9.07
7045	NASDAQ	HA	Mon, Aug 21, 2023	9.07	9.31	9.07	9.21
7044	NASDAQ	HA	Fri, Aug 18, 2023	9.10	9.28	9.05	9.06
7043	NASDAQ	HA	Thu, Aug 17, 2023	9.21	9.34	8.97	9.30
7042	NASDAQ	HA	Wed, Aug 16, 2023	9.51	9.73	9.29	9.30
7041	NASDAQ	HA	Tue, Aug 15, 2023	9.91	10.00	9.45	9.52
7040	NASDAQ	HA	Mon, Aug 14, 2023	9.34	10.23	9.28	10.13
7039	NASDAQ	HA	Fri, Aug 11, 2023	9.90	9.98	9.55	9.58
7038	NASDAQ	HA	Thu, Aug 10, 2023	10.56	10.63	9.97	10.00
7037	NASDAQ	HA	Wed, Aug 9, 2023	11.14	11.14	10.54	10.62
7036	NASDAQ	HA	Tue, Aug 8, 2023	10.51	11.12	10.41	11.08
7035	NASDAQ	HA	Mon, Aug 7, 2023	10.49	10.74	10.33	10.71
7034	NASDAQ	HA	Fri, Aug 4, 2023	10.27	10.55	10.25	10.47
7033	NASDAQ	HA	Thu, Aug 3, 2023	10.77	10.80	10.22	10.28
7032	NASDAQ	HA	Wed, Aug 2, 2023	10.90	11.03	10.74	11.01
7031	NASDAQ	HA	Tue, Aug 1, 2023	11.39	11.39	10.88	11.14
7030	NASDAQ	HA	Mon, Jul 31, 2023	11.07	11.61	10.97	11.59
7029	NASDAQ	HA	Fri, Jul 28, 2023	10.72	11.11	10.72	11.08
7028	NASDAQ	HA	Thu, Jul 27, 2023	11.38	11.38	10.54	10.70
7027	NASDAQ	HA	Wed, Jul 26, 2023	10.76	11.53	10.57	11.44
7026	NASDAQ	HA	Tue, Jul 25, 2023	11.00	11.04	10.54	10.71
7025	NASDAQ	HA	Mon, Jul 24, 2023	11.50	11.62	11.22	11.26
7024	NASDAQ	HA	Fri, Jul 21, 2023	11.95	12.02	11.50	11.56
7023	NASDAQ	HA	Thu, Jul 20, 2023	12.00	12.00	11.51	11.83
7022	NASDAQ	HA	Wed, Jul 19, 2023	11.53	12.03	11.36	12.00
7021	NASDAQ	HA	Tue, Jul 18, 2023	10.87	11.46	10.86	11.45
7020	NASDAQ	HA	Mon, Jul 17, 2023	10.83	11.12	10.76	10.92
7019	NASDAQ	HA	Fri, Jul 14, 2023	11.24	11.24	10.72	10.89
7018	NASDAQ	HA	Thu, Jul 13, 2023	12.09	12.10	11.21	11.28
7017	NASDAQ	HA	Wed, Jul 12, 2023	12.47	12.64	11.75	11.78
7016	NASDAQ	HA	Tue, Jul 11, 2023	12.45	12.60	12.17	12.18
7015	NASDAQ	HA	Mon, Jul 10, 2023	11.63	12.50	11.54	12.40
7014	NASDAQ	HA	Fri, Jul 7, 2023	10.49	11.88	10.48	11.66
7013	NASDAQ	HA	Thu, Jul 6, 2023	10.73	10.80	10.29	10.46
7012	NASDAQ	HA	Wed, Jul 5, 2023	10.92	11.20	10.59	11.00
7011	NASDAQ	HA	Mon, Jul 3, 2023	10.78	11.08	10.78	11.06
7010	NASDAQ	HA	Fri, Jun 30, 2023	10.82	10.90	10.57	10.77
7009	NASDAQ	HA	Thu, Jun 29, 2023	10.42	10.88	10.42	10.70
7008	NASDAQ	HA	Wed, Jun 28, 2023	10.29	10.54	10.07	10.42
7007	NASDAQ	HA	Tue, Jun 27, 2023	8.68	10.29	8.65	10.25
7006	NASDAQ	HA	Mon, Jun 26, 2023	9.64	9.70	8.60	8.61
7005	NASDAQ	HA	Fri, Jun 23, 2023	9.62	9.76	9.49	9.71
7004	NASDAQ	HA	Thu, Jun 22, 2023	9.80	9.86	9.52	9.83
7003	NASDAQ	HA	Wed, Jun 21, 2023	9.80	10.02	9.77	9.85
7002	NASDAQ	HA	Tue, Jun 20, 2023	9.76	9.86	9.54	9.83
7001	NASDAQ	HA	Fri, Jun 16, 2023	9.93	9.97	9.76	9.83
7000	NASDAQ	HA	Thu, Jun 15, 2023	9.62	9.88	9.56	9.83
6999	NASDAQ	HA	Wed, Jun 14, 2023	9.80	9.90	9.49	9.66
6998	NASDAQ	HA	Tue, Jun 13, 2023	9.68	9.84	9.53	9.71
6997	NASDAQ	HA	Mon, Jun 12, 2023	9.33	9.76	9.29	9.56
6996	NASDAQ	HA	Fri, Jun 9, 2023	9.04	9.20	8.98	9.16
6995	NASDAQ	HA	Thu, Jun 8, 2023	9.00	9.19	8.75	9.02
6994	NASDAQ	HA	Wed, Jun 7, 2023	8.97	9.10	8.84	9.05
6993	NASDAQ	HA	Tue, Jun 6, 2023	8.35	8.92	8.31	8.83
6992	NASDAQ	HA	Mon, Jun 5, 2023	8.55	8.60	8.28	8.41
6991	NASDAQ	HA	Fri, Jun 2, 2023	8.26	8.79	8.16	8.63
6990	NASDAQ	HA	Thu, Jun 1, 2023	8.04	8.13	7.83	8.09
6989	NASDAQ	HA	Wed, May 31, 2023	8.24	8.39	7.92	8.01
6988	NASDAQ	HA	Tue, May 30, 2023	8.11	8.24	8.04	8.15
6987	NASDAQ	HA	Fri, May 26, 2023	8.05	8.23	7.99	8.03
6986	NASDAQ	HA	Thu, May 25, 2023	8.05	8.14	7.89	8.04
6985	NASDAQ	HA	Wed, May 24, 2023	8.15	8.23	7.89	7.97
6984	NASDAQ	HA	Tue, May 23, 2023	8.18	8.64	8.15	8.30
6983	NASDAQ	HA	Mon, May 22, 2023	8.06	8.23	7.93	8.14
6982	NASDAQ	HA	Fri, May 19, 2023	8.20	8.22	7.96	8.00
6981	NASDAQ	HA	Thu, May 18, 2023	8.03	8.19	7.92	8.17
6980	NASDAQ	HA	Wed, May 17, 2023	7.43	8.13	7.38	8.05
6979	NASDAQ	HA	Tue, May 16, 2023	7.63	7.63	7.34	7.34
6978	NASDAQ	HA	Mon, May 15, 2023	7.56	7.71	7.48	7.62
6977	NASDAQ	HA	Fri, May 12, 2023	7.77	7.80	7.45	7.55
6976	NASDAQ	HA	Thu, May 11, 2023	7.96	7.96	7.72	7.76
6975	NASDAQ	HA	Wed, May 10, 2023	8.39	8.40	7.76	7.97
6974	NASDAQ	HA	Tue, May 9, 2023	8.12	8.25	7.92	8.19
6973	NASDAQ	HA	Mon, May 8, 2023	8.16	8.32	8.03	8.12
6972	NASDAQ	HA	Fri, May 5, 2023	7.86	8.18	7.83	8.13
6971	NASDAQ	HA	Thu, May 4, 2023	8.10	8.12	7.54	7.73
6970	NASDAQ	HA	Wed, May 3, 2023	8.01	8.40	7.98	8.10
6969	NASDAQ	HA	Tue, May 2, 2023	8.19	8.19	7.79	8.01
6968	NASDAQ	HA	Mon, May 1, 2023	8.25	8.41	8.14	8.22
6967	NASDAQ	HA	Fri, Apr 28, 2023	7.94	8.39	7.86	8.33
6966	NASDAQ	HA	Thu, Apr 27, 2023	7.97	8.16	7.69	7.84
6965	NASDAQ	HA	Wed, Apr 26, 2023	8.27	8.75	7.81	7.91
6964	NASDAQ	HA	Tue, Apr 25, 2023	8.27	8.34	7.99	8.15
6963	NASDAQ	HA	Mon, Apr 24, 2023	8.48	8.51	8.22	8.36
6962	NASDAQ	HA	Fri, Apr 21, 2023	8.51	8.54	8.29	8.44
6961	NASDAQ	HA	Thu, Apr 20, 2023	8.60	8.91	8.46	8.50
6960	NASDAQ	HA	Wed, Apr 19, 2023	8.38	8.77	8.27	8.71
6959	NASDAQ	HA	Tue, Apr 18, 2023	8.50	8.52	8.16	8.43
6958	NASDAQ	HA	Mon, Apr 17, 2023	8.26	8.51	8.19	8.43
6957	NASDAQ	HA	Fri, Apr 14, 2023	8.68	8.70	8.18	8.21
6956	NASDAQ	HA	Thu, Apr 13, 2023	8.86	8.94	8.58	8.65
6955	NASDAQ	HA	Wed, Apr 12, 2023	9.08	9.09	8.57	8.69
6954	NASDAQ	HA	Tue, Apr 11, 2023	8.75	9.10	8.74	9.05
6953	NASDAQ	HA	Mon, Apr 10, 2023	8.51	8.79	8.47	8.74
6952	NASDAQ	HA	Thu, Apr 6, 2023	8.78	8.80	8.46	8.52
6951	NASDAQ	HA	Wed, Apr 5, 2023	8.86	8.86	8.57	8.70
6950	NASDAQ	HA	Tue, Apr 4, 2023	8.95	9.00	8.71	8.91
6949	NASDAQ	HA	Mon, Apr 3, 2023	9.07	9.16	8.79	8.92
6948	NASDAQ	HA	Fri, Mar 31, 2023	8.87	9.23	8.87	9.16
6947	NASDAQ	HA	Thu, Mar 30, 2023	8.60	9.12	8.55	8.75
6946	NASDAQ	HA	Wed, Mar 29, 2023	8.15	8.53	8.05	8.41
6945	NASDAQ	HA	Tue, Mar 28, 2023	7.81	8.08	7.79	8.00
6944	NASDAQ	HA	Mon, Mar 27, 2023	7.88	7.98	7.68	7.87
6943	NASDAQ	HA	Fri, Mar 24, 2023	7.53	7.75	7.45	7.75
6942	NASDAQ	HA	Thu, Mar 23, 2023	7.79	7.99	7.44	7.58
6941	NASDAQ	HA	Wed, Mar 22, 2023	8.14	8.14	7.73	7.73
6940	NASDAQ	HA	Tue, Mar 21, 2023	8.25	8.41	8.00	8.07
6939	NASDAQ	HA	Mon, Mar 20, 2023	8.12	8.32	8.02	8.07
6938	NASDAQ	HA	Fri, Mar 17, 2023	8.30	8.36	8.07	8.10
6937	NASDAQ	HA	Thu, Mar 16, 2023	8.35	8.55	8.20	8.39
6936	NASDAQ	HA	Wed, Mar 15, 2023	8.57	8.69	8.23	8.44
6935	NASDAQ	HA	Tue, Mar 14, 2023	9.31	9.31	8.70	8.84
6934	NASDAQ	HA	Mon, Mar 13, 2023	9.35	9.39	8.90	9.04
6933	NASDAQ	HA	Fri, Mar 10, 2023	9.99	10.01	9.24	9.64
6932	NASDAQ	HA	Thu, Mar 9, 2023	10.52	10.60	9.86	9.88
6931	NASDAQ	HA	Wed, Mar 8, 2023	10.73	10.75	10.43	10.60
6930	NASDAQ	HA	Tue, Mar 7, 2023	10.69	10.91	10.51	10.65
6929	NASDAQ	HA	Mon, Mar 6, 2023	11.17	11.30	10.64	10.67
6928	NASDAQ	HA	Fri, Mar 3, 2023	11.35	11.41	11.19	11.22
6927	NASDAQ	HA	Thu, Mar 2, 2023	10.85	11.21	10.61	11.20
6926	NASDAQ	HA	Wed, Mar 1, 2023	11.22	11.22	10.90	10.95
6925	NASDAQ	HA	Tue, Feb 28, 2023	11.00	11.28	10.82	11.20
6924	NASDAQ	HA	Mon, Feb 27, 2023	10.27	11.08	10.22	11.02
6923	NASDAQ	HA	Fri, Feb 24, 2023	10.00	10.10	9.86	10.07
6922	NASDAQ	HA	Thu, Feb 23, 2023	10.24	10.36	10.06	10.27
6921	NASDAQ	HA	Wed, Feb 22, 2023	10.11	10.27	9.95	10.07
6920	NASDAQ	HA	Tue, Feb 21, 2023	10.32	10.39	10.03	10.13
6919	NASDAQ	HA	Fri, Feb 17, 2023	10.60	10.64	10.36	10.51
6918	NASDAQ	HA	Thu, Feb 16, 2023	11.07	11.11	10.52	10.55
6917	NASDAQ	HA	Wed, Feb 15, 2023	10.83	11.27	10.83	11.27
6916	NASDAQ	HA	Tue, Feb 14, 2023	10.65	11.05	10.61	10.94
6915	NASDAQ	HA	Mon, Feb 13, 2023	10.46	10.81	10.34	10.71
6914	NASDAQ	HA	Fri, Feb 10, 2023	10.70	10.72	10.44	10.47
6913	NASDAQ	HA	Thu, Feb 9, 2023	11.71	11.75	10.64	10.84
6912	NASDAQ	HA	Wed, Feb 8, 2023	11.23	11.81	11.18	11.66
6911	NASDAQ	HA	Tue, Feb 7, 2023	11.05	11.69	10.81	11.23
6910	NASDAQ	HA	Mon, Feb 6, 2023	10.95	11.08	10.86	11.03
6909	NASDAQ	HA	Fri, Feb 3, 2023	11.20	11.38	10.95	11.08
6908	NASDAQ	HA	Thu, Feb 2, 2023	11.22	11.85	11.04	11.46
6907	NASDAQ	HA	Wed, Feb 1, 2023	11.45	11.45	10.45	11.05
6906	NASDAQ	HA	Tue, Jan 31, 2023	11.83	12.33	11.74	12.32
6905	NASDAQ	HA	Mon, Jan 30, 2023	11.82	12.08	11.72	11.76
6904	NASDAQ	HA	Fri, Jan 27, 2023	12.16	12.21	11.88	11.92
6903	NASDAQ	HA	Thu, Jan 26, 2023	12.12	12.27	11.99	12.22
6902	NASDAQ	HA	Wed, Jan 25, 2023	11.77	12.14	11.64	12.11
6901	NASDAQ	HA	Tue, Jan 24, 2023	12.17	12.32	11.89	11.89
6900	NASDAQ	HA	Mon, Jan 23, 2023	12.28	12.38	12.19	12.25
6899	NASDAQ	HA	Fri, Jan 20, 2023	12.25	12.39	12.08	12.28
6898	NASDAQ	HA	Thu, Jan 19, 2023	12.06	12.25	11.83	12.09
6897	NASDAQ	HA	Wed, Jan 18, 2023	12.93	13.12	11.99	12.19
6896	NASDAQ	HA	Tue, Jan 17, 2023	13.22	13.28	12.67	12.75
6895	NASDAQ	HA	Fri, Jan 13, 2023	12.91	13.40	12.76	13.27
6894	NASDAQ	HA	Thu, Jan 12, 2023	12.97	13.42	12.62	13.35
6893	NASDAQ	HA	Wed, Jan 11, 2023	12.60	12.87	12.58	12.74
6892	NASDAQ	HA	Tue, Jan 10, 2023	11.89	12.72	11.80	12.72
6891	NASDAQ	HA	Mon, Jan 9, 2023	11.95	12.19	11.82	11.87
6890	NASDAQ	HA	Fri, Jan 6, 2023	11.48	11.82	11.47	11.80
6889	NASDAQ	HA	Thu, Jan 5, 2023	10.93	11.50	10.82	11.43
6888	NASDAQ	HA	Wed, Jan 4, 2023	9.84	11.12	9.84	11.00
6887	NASDAQ	HA	Tue, Jan 3, 2023	10.43	10.52	9.83	9.90
6886	NASDAQ	HA	Fri, Dec 30, 2022	9.93	10.32	9.93	10.26
6885	NASDAQ	HA	Thu, Dec 29, 2022	9.75	10.09	9.66	10.06
6884	NASDAQ	HA	Wed, Dec 28, 2022	9.87	9.99	9.64	9.67
6883	NASDAQ	HA	Tue, Dec 27, 2022	10.00	10.10	9.74	9.90
6882	NASDAQ	HA	Fri, Dec 23, 2022	10.10	10.16	9.92	10.11
6881	NASDAQ	HA	Thu, Dec 22, 2022	10.52	10.56	9.88	10.15
6880	NASDAQ	HA	Wed, Dec 21, 2022	10.87	10.94	10.64	10.67
6879	NASDAQ	HA	Tue, Dec 20, 2022	11.20	11.31	10.78	10.78
6878	NASDAQ	HA	Mon, Dec 19, 2022	11.66	11.66	11.20	11.30
6877	NASDAQ	HA	Fri, Dec 16, 2022	12.10	12.19	11.63	11.67
6876	NASDAQ	HA	Thu, Dec 15, 2022	12.40	12.60	12.27	12.27
6875	NASDAQ	HA	Wed, Dec 14, 2022	13.00	13.08	12.48	12.61
6874	NASDAQ	HA	Tue, Dec 13, 2022	13.28	13.49	12.67	12.74
6873	NASDAQ	HA	Mon, Dec 12, 2022	12.58	13.01	12.47	12.97
6872	NASDAQ	HA	Fri, Dec 9, 2022	12.55	12.67	12.35	12.58
6871	NASDAQ	HA	Thu, Dec 8, 2022	13.15	13.26	12.58	12.68
6870	NASDAQ	HA	Wed, Dec 7, 2022	13.53	13.54	12.99	13.05
6869	NASDAQ	HA	Tue, Dec 6, 2022	13.71	13.78	13.31	13.62
6868	NASDAQ	HA	Mon, Dec 5, 2022	13.70	13.81	13.54	13.67
6867	NASDAQ	HA	Fri, Dec 2, 2022	13.71	13.82	13.47	13.77
6866	NASDAQ	HA	Thu, Dec 1, 2022	13.91	14.30	13.87	13.89
6865	NASDAQ	HA	Wed, Nov 30, 2022	13.74	13.92	13.57	13.90
6864	NASDAQ	HA	Tue, Nov 29, 2022	13.75	13.94	13.61	13.77
6863	NASDAQ	HA	Mon, Nov 28, 2022	13.90	14.11	13.68	13.71
6862	NASDAQ	HA	Fri, Nov 25, 2022	13.80	14.17	13.80	14.04
6861	NASDAQ	HA	Wed, Nov 23, 2022	13.93	13.97	13.64	13.95
6860	NASDAQ	HA	Tue, Nov 22, 2022	14.03	14.05	13.70	13.81
6859	NASDAQ	HA	Mon, Nov 21, 2022	14.06	14.23	13.72	14.03
6858	NASDAQ	HA	Fri, Nov 18, 2022	14.52	14.67	14.03	14.18
6857	NASDAQ	HA	Thu, Nov 17, 2022	13.95	14.18	13.80	14.16
6856	NASDAQ	HA	Wed, Nov 16, 2022	14.83	14.83	14.11	14.23
6855	NASDAQ	HA	Tue, Nov 15, 2022	15.29	15.74	14.83	15.05
6854	NASDAQ	HA	Mon, Nov 14, 2022	14.82	15.59	14.81	14.98
6853	NASDAQ	HA	Fri, Nov 11, 2022	14.70	15.12	14.56	14.93
6852	NASDAQ	HA	Thu, Nov 10, 2022	14.25	14.77	14.09	14.57
6851	NASDAQ	HA	Wed, Nov 9, 2022	13.99	14.00	13.60	13.66
6850	NASDAQ	HA	Tue, Nov 8, 2022	14.07	14.30	13.87	14.14
6849	NASDAQ	HA	Mon, Nov 7, 2022	13.95	14.03	13.48	14.00
6848	NASDAQ	HA	Fri, Nov 4, 2022	13.88	14.07	13.55	13.76
6847	NASDAQ	HA	Thu, Nov 3, 2022	13.67	13.80	13.26	13.60
6846	NASDAQ	HA	Wed, Nov 2, 2022	14.24	14.50	13.88	13.88
6845	NASDAQ	HA	Tue, Nov 1, 2022	14.73	14.73	14.27	14.37
6844	NASDAQ	HA	Mon, Oct 31, 2022	14.24	14.57	14.10	14.43
6843	NASDAQ	HA	Fri, Oct 28, 2022	14.01	14.31	13.72	14.30
6842	NASDAQ	HA	Thu, Oct 27, 2022	14.38	15.01	13.80	13.87
6841	NASDAQ	HA	Wed, Oct 26, 2022	14.09	15.30	13.77	14.06
6840	NASDAQ	HA	Tue, Oct 25, 2022	15.15	15.37	14.85	15.25
6839	NASDAQ	HA	Mon, Oct 24, 2022	15.16	15.55	14.60	15.30
6838	NASDAQ	HA	Fri, Oct 21, 2022	14.85	16.15	14.71	15.33
6837	NASDAQ	HA	Thu, Oct 20, 2022	14.10	14.42	14.04	14.08
6836	NASDAQ	HA	Wed, Oct 19, 2022	14.52	14.61	14.04	14.18
6835	NASDAQ	HA	Tue, Oct 18, 2022	14.42	14.55	13.97	14.34
6834	NASDAQ	HA	Mon, Oct 17, 2022	14.18	14.25	13.83	14.04
6833	NASDAQ	HA	Fri, Oct 14, 2022	14.50	14.60	13.70	13.71
6832	NASDAQ	HA	Thu, Oct 13, 2022	13.51	14.27	13.27	14.19
6831	NASDAQ	HA	Wed, Oct 12, 2022	13.09	13.85	12.94	13.75
6830	NASDAQ	HA	Tue, Oct 11, 2022	13.66	13.87	12.92	13.20
6829	NASDAQ	HA	Mon, Oct 10, 2022	13.40	13.44	13.08	13.29
6828	NASDAQ	HA	Fri, Oct 7, 2022	13.95	13.97	13.00	13.36
6827	NASDAQ	HA	Thu, Oct 6, 2022	13.95	14.14	13.52	14.04
6826	NASDAQ	HA	Wed, Oct 5, 2022	13.97	14.33	13.69	14.25
6825	NASDAQ	HA	Tue, Oct 4, 2022	13.74	14.26	13.70	14.25
6824	NASDAQ	HA	Mon, Oct 3, 2022	13.22	13.58	12.86	13.23
6823	NASDAQ	HA	Fri, Sep 30, 2022	13.31	13.57	13.14	13.15
6822	NASDAQ	HA	Thu, Sep 29, 2022	13.80	13.84	13.18	13.35
6821	NASDAQ	HA	Wed, Sep 28, 2022	13.88	14.17	13.78	14.05
6820	NASDAQ	HA	Tue, Sep 27, 2022	13.74	14.13	13.28	13.82
6819	NASDAQ	HA	Mon, Sep 26, 2022	13.26	13.81	13.13	13.14
6818	NASDAQ	HA	Fri, Sep 23, 2022	13.80	13.85	13.08	13.36
6817	NASDAQ	HA	Thu, Sep 22, 2022	14.39	14.39	13.80	14.02
6816	NASDAQ	HA	Wed, Sep 21, 2022	14.96	15.02	13.98	14.39
6815	NASDAQ	HA	Tue, Sep 20, 2022	15.27	15.32	14.85	15.10
6814	NASDAQ	HA	Mon, Sep 19, 2022	14.90	15.37	14.90	15.32
6813	NASDAQ	HA	Fri, Sep 16, 2022	15.57	15.60	14.97	15.11
6812	NASDAQ	HA	Thu, Sep 15, 2022	15.69	15.99	15.57	15.79
6811	NASDAQ	HA	Wed, Sep 14, 2022	15.12	15.76	14.81	15.76
6810	NASDAQ	HA	Tue, Sep 13, 2022	15.43	15.57	15.04	15.12
6809	NASDAQ	HA	Mon, Sep 12, 2022	15.93	16.32	15.77	16.05
6808	NASDAQ	HA	Fri, Sep 9, 2022	16.00	16.15	15.65	15.67
6807	NASDAQ	HA	Thu, Sep 8, 2022	15.50	16.09	15.25	15.86
6806	NASDAQ	HA	Wed, Sep 7, 2022	15.23	15.87	15.19	15.78
6805	NASDAQ	HA	Tue, Sep 6, 2022	15.03	15.23	14.72	15.10
6804	NASDAQ	HA	Fri, Sep 2, 2022	15.10	15.41	14.78	14.86
6803	NASDAQ	HA	Thu, Sep 1, 2022	14.81	14.97	14.33	14.88
6802	NASDAQ	HA	Wed, Aug 31, 2022	15.45	15.45	14.97	14.99
6801	NASDAQ	HA	Tue, Aug 30, 2022	15.33	15.48	15.01	15.23
6800	NASDAQ	HA	Mon, Aug 29, 2022	15.18	15.37	15.02	15.26
6799	NASDAQ	HA	Fri, Aug 26, 2022	16.20	16.24	15.34	15.41
6798	NASDAQ	HA	Thu, Aug 25, 2022	15.49	16.16	15.47	16.14
6797	NASDAQ	HA	Wed, Aug 24, 2022	15.10	15.52	15.08	15.40
6796	NASDAQ	HA	Tue, Aug 23, 2022	14.96	15.26	14.71	15.06
6795	NASDAQ	HA	Mon, Aug 22, 2022	15.27	15.30	14.54	14.98
6794	NASDAQ	HA	Fri, Aug 19, 2022	16.24	16.29	15.62	15.71
6793	NASDAQ	HA	Thu, Aug 18, 2022	16.39	16.57	16.26	16.55
6792	NASDAQ	HA	Wed, Aug 17, 2022	16.80	16.95	16.42	16.46
6791	NASDAQ	HA	Tue, Aug 16, 2022	17.14	17.32	16.83	17.17
6790	NASDAQ	HA	Mon, Aug 15, 2022	16.87	17.39	16.80	17.21
6789	NASDAQ	HA	Fri, Aug 12, 2022	16.87	16.91	16.58	16.89
6788	NASDAQ	HA	Thu, Aug 11, 2022	16.50	16.87	16.46	16.59
6787	NASDAQ	HA	Wed, Aug 10, 2022	16.45	16.64	16.14	16.16
6786	NASDAQ	HA	Tue, Aug 9, 2022	16.31	16.42	15.80	16.00
6785	NASDAQ	HA	Mon, Aug 8, 2022	16.19	16.69	16.14	16.49
6784	NASDAQ	HA	Fri, Aug 5, 2022	16.20	16.36	15.96	16.11
6783	NASDAQ	HA	Thu, Aug 4, 2022	15.99	16.34	15.93	16.28
6782	NASDAQ	HA	Wed, Aug 3, 2022	15.66	16.09	15.50	16.02
6781	NASDAQ	HA	Tue, Aug 2, 2022	15.19	15.76	15.08	15.37
6780	NASDAQ	HA	Mon, Aug 1, 2022	14.93	15.58	14.76	15.44
6779	NASDAQ	HA	Fri, Jul 29, 2022	14.40	15.16	14.30	14.96
6778	NASDAQ	HA	Thu, Jul 28, 2022	14.53	15.04	13.77	14.40
6777	NASDAQ	HA	Wed, Jul 27, 2022	14.82	15.19	13.31	14.72
6776	NASDAQ	HA	Tue, Jul 26, 2022	14.92	15.32	14.73	15.00
6775	NASDAQ	HA	Mon, Jul 25, 2022	15.08	15.16	14.61	15.12
6774	NASDAQ	HA	Fri, Jul 22, 2022	15.60	15.65	14.98	15.11
6773	NASDAQ	HA	Thu, Jul 21, 2022	15.53	15.59	15.12	15.52
6772	NASDAQ	HA	Wed, Jul 20, 2022	15.91	16.34	15.70	16.01
6771	NASDAQ	HA	Tue, Jul 19, 2022	15.49	16.05	15.49	15.84
6770	NASDAQ	HA	Mon, Jul 18, 2022	15.50	15.79	15.18	15.19
6769	NASDAQ	HA	Fri, Jul 15, 2022	15.25	15.29	14.76	15.20
6768	NASDAQ	HA	Thu, Jul 14, 2022	14.79	15.24	14.57	14.88
6767	NASDAQ	HA	Wed, Jul 13, 2022	14.56	15.01	14.35	14.94
6766	NASDAQ	HA	Tue, Jul 12, 2022	14.13	15.43	14.13	15.05
6765	NASDAQ	HA	Mon, Jul 11, 2022	14.43	14.55	14.05	14.13
6764	NASDAQ	HA	Fri, Jul 8, 2022	14.82	15.07	14.51	14.60
6763	NASDAQ	HA	Thu, Jul 7, 2022	14.73	15.11	14.73	14.93
6762	NASDAQ	HA	Wed, Jul 6, 2022	15.09	15.43	14.56	14.76
6761	NASDAQ	HA	Tue, Jul 5, 2022	14.25	15.17	14.08	15.16
6760	NASDAQ	HA	Fri, Jul 1, 2022	14.35	14.67	14.18	14.65
6759	NASDAQ	HA	Thu, Jun 30, 2022	14.04	14.34	13.72	14.31
6758	NASDAQ	HA	Wed, Jun 29, 2022	14.65	14.67	14.10	14.40
6757	NASDAQ	HA	Tue, Jun 28, 2022	15.26	15.90	14.92	14.98
6756	NASDAQ	HA	Mon, Jun 27, 2022	15.50	15.61	14.94	15.00
6755	NASDAQ	HA	Fri, Jun 24, 2022	14.63	15.52	14.63	15.43
6754	NASDAQ	HA	Thu, Jun 23, 2022	14.37	14.61	14.14	14.54
6753	NASDAQ	HA	Wed, Jun 22, 2022	13.63	14.40	13.63	14.36
6752	NASDAQ	HA	Tue, Jun 21, 2022	14.02	14.11	13.53	13.86
6751	NASDAQ	HA	Fri, Jun 17, 2022	13.03	13.83	12.89	13.69
6750	NASDAQ	HA	Thu, Jun 16, 2022	13.28	13.44	12.76	12.90
6749	NASDAQ	HA	Wed, Jun 15, 2022	13.75	14.06	13.47	13.73
6748	NASDAQ	HA	Tue, Jun 14, 2022	14.02	14.10	13.27	13.51
6747	NASDAQ	HA	Mon, Jun 13, 2022	14.79	14.90	13.70	13.85
6746	NASDAQ	HA	Fri, Jun 10, 2022	15.71	16.17	15.06	15.14
6745	NASDAQ	HA	Thu, Jun 9, 2022	16.74	16.83	16.00	16.01
6744	NASDAQ	HA	Wed, Jun 8, 2022	17.06	17.42	16.84	16.89
6743	NASDAQ	HA	Tue, Jun 7, 2022	16.80	17.38	16.63	17.36
6742	NASDAQ	HA	Mon, Jun 6, 2022	16.77	17.03	16.41	17.02
6741	NASDAQ	HA	Fri, Jun 3, 2022	17.27	17.27	16.36	16.43
6740	NASDAQ	HA	Thu, Jun 2, 2022	17.17	17.45	17.14	17.29
6739	NASDAQ	HA	Wed, Jun 1, 2022	18.02	18.25	16.99	17.17
6738	NASDAQ	HA	Tue, May 31, 2022	17.56	18.17	17.25	17.75
6737	NASDAQ	HA	Fri, May 27, 2022	16.93	18.18	16.85	18.03
6736	NASDAQ	HA	Thu, May 26, 2022	16.07	16.87	16.07	16.68
6735	NASDAQ	HA	Wed, May 25, 2022	15.38	15.82	15.30	15.68
6734	NASDAQ	HA	Tue, May 24, 2022	16.10	16.22	15.22	15.49
6733	NASDAQ	HA	Mon, May 23, 2022	16.23	16.80	15.90	16.41
6732	NASDAQ	HA	Fri, May 20, 2022	16.86	17.07	15.65	16.02
6731	NASDAQ	HA	Thu, May 19, 2022	16.32	17.09	16.16	16.62
6730	NASDAQ	HA	Wed, May 18, 2022	16.50	17.04	16.25	16.49
6729	NASDAQ	HA	Tue, May 17, 2022	15.62	16.84	15.62	16.67
6728	NASDAQ	HA	Mon, May 16, 2022	15.28	15.58	15.05	15.06
6727	NASDAQ	HA	Fri, May 13, 2022	15.23	15.42	14.96	15.27
6726	NASDAQ	HA	Thu, May 12, 2022	14.99	15.38	14.44	14.83
6725	NASDAQ	HA	Wed, May 11, 2022	15.45	16.04	15.03	15.09
6724	NASDAQ	HA	Tue, May 10, 2022	15.81	15.97	15.10	15.60
6723	NASDAQ	HA	Mon, May 9, 2022	15.97	16.22	15.36	15.46
6722	NASDAQ	HA	Fri, May 6, 2022	17.00	17.06	16.08	16.35
6721	NASDAQ	HA	Thu, May 5, 2022	17.65	17.70	16.86	17.07
6720	NASDAQ	HA	Wed, May 4, 2022	17.20	17.78	16.94	17.77
6719	NASDAQ	HA	Tue, May 3, 2022	16.98	17.42	16.59	17.33
6718	NASDAQ	HA	Mon, May 2, 2022	17.02	17.11	16.38	16.94
6717	NASDAQ	HA	Fri, Apr 29, 2022	17.32	17.89	16.87	16.96
6716	NASDAQ	HA	Thu, Apr 28, 2022	17.33	17.74	16.83	17.62
6715	NASDAQ	HA	Wed, Apr 27, 2022	18.09	18.21	16.37	17.04
6714	NASDAQ	HA	Tue, Apr 26, 2022	19.36	19.50	18.30	18.56
6713	NASDAQ	HA	Mon, Apr 25, 2022	19.30	19.67	18.96	19.61
6712	NASDAQ	HA	Fri, Apr 22, 2022	20.32	20.66	19.57	19.59
6711	NASDAQ	HA	Thu, Apr 21, 2022	21.04	21.71	20.69	20.79
6710	NASDAQ	HA	Wed, Apr 20, 2022	19.89	20.32	19.77	20.01
6709	NASDAQ	HA	Tue, Apr 19, 2022	19.25	19.94	19.25	19.74
6708	NASDAQ	HA	Mon, Apr 18, 2022	18.87	19.28	18.77	18.99
6707	NASDAQ	HA	Thu, Apr 14, 2022	19.35	19.86	19.07	19.08
6706	NASDAQ	HA	Wed, Apr 13, 2022	19.08	19.51	18.87	19.20
6705	NASDAQ	HA	Tue, Apr 12, 2022	17.83	18.52	17.66	18.38
6704	NASDAQ	HA	Mon, Apr 11, 2022	17.48	18.31	17.31	17.76
6703	NASDAQ	HA	Fri, Apr 8, 2022	17.94	18.01	17.52	17.56
6702	NASDAQ	HA	Thu, Apr 7, 2022	18.01	18.13	17.28	17.94
6701	NASDAQ	HA	Wed, Apr 6, 2022	18.37	18.60	17.63	18.26
6700	NASDAQ	HA	Tue, Apr 5, 2022	19.74	19.82	18.69	18.89
6699	NASDAQ	HA	Mon, Apr 4, 2022	19.60	19.84	19.14	19.59
6698	NASDAQ	HA	Fri, Apr 1, 2022	19.84	19.94	19.42	19.66
6697	NASDAQ	HA	Thu, Mar 31, 2022	19.27	19.93	19.20	19.70
6696	NASDAQ	HA	Wed, Mar 30, 2022	19.17	19.47	18.94	19.12
6695	NASDAQ	HA	Tue, Mar 29, 2022	19.35	19.96	19.27	19.42
6694	NASDAQ	HA	Mon, Mar 28, 2022	18.75	18.82	18.18	18.75
6693	NASDAQ	HA	Fri, Mar 25, 2022	18.63	19.13	18.37	18.56
6692	NASDAQ	HA	Thu, Mar 24, 2022	18.18	18.56	17.82	18.56
6691	NASDAQ	HA	Wed, Mar 23, 2022	18.28	18.37	17.86	17.89
6690	NASDAQ	HA	Tue, Mar 22, 2022	18.37	18.67	18.14	18.45
6689	NASDAQ	HA	Mon, Mar 21, 2022	18.49	18.49	17.82	18.08
6688	NASDAQ	HA	Fri, Mar 18, 2022	18.07	18.81	17.95	18.62
6687	NASDAQ	HA	Thu, Mar 17, 2022	18.11	18.63	17.88	18.47
6686	NASDAQ	HA	Wed, Mar 16, 2022	17.70	18.96	17.60	18.68
6685	NASDAQ	HA	Tue, Mar 15, 2022	17.10	17.69	16.96	17.39
6684	NASDAQ	HA	Mon, Mar 14, 2022	16.66	17.07	16.06	16.45
6683	NASDAQ	HA	Fri, Mar 11, 2022	17.58	17.60	16.49	16.50
6682	NASDAQ	HA	Thu, Mar 10, 2022	16.59	17.48	16.11	17.14
6681	NASDAQ	HA	Wed, Mar 9, 2022	17.17	17.80	16.66	16.99
6680	NASDAQ	HA	Tue, Mar 8, 2022	15.23	16.67	14.96	16.17
6679	NASDAQ	HA	Mon, Mar 7, 2022	16.51	16.74	14.62	14.91
6678	NASDAQ	HA	Fri, Mar 4, 2022	17.75	17.87	16.46	16.81
6677	NASDAQ	HA	Thu, Mar 3, 2022	19.01	19.14	17.73	18.09
6676	NASDAQ	HA	Wed, Mar 2, 2022	18.69	19.03	18.43	18.71
6675	NASDAQ	HA	Tue, Mar 1, 2022	19.01	19.09	17.94	18.30
6674	NASDAQ	HA	Mon, Feb 28, 2022	19.31	19.86	18.95	19.18
6673	NASDAQ	HA	Fri, Feb 25, 2022	19.57	19.95	19.16	19.75
6672	NASDAQ	HA	Thu, Feb 24, 2022	17.23	19.42	17.06	19.31
6671	NASDAQ	HA	Wed, Feb 23, 2022	19.44	19.62	18.47	18.52
6670	NASDAQ	HA	Tue, Feb 22, 2022	19.41	19.76	19.01	19.17
6669	NASDAQ	HA	Fri, Feb 18, 2022	20.15	20.48	19.73	19.76
6668	NASDAQ	HA	Thu, Feb 17, 2022	20.44	20.71	19.92	20.24
6667	NASDAQ	HA	Wed, Feb 16, 2022	20.53	21.27	20.46	20.79
6666	NASDAQ	HA	Tue, Feb 15, 2022	19.72	20.74	19.72	20.64
6665	NASDAQ	HA	Mon, Feb 14, 2022	18.94	19.75	18.74	19.04
6664	NASDAQ	HA	Fri, Feb 11, 2022	19.80	20.28	18.61	18.85
6663	NASDAQ	HA	Thu, Feb 10, 2022	19.58	20.58	19.40	19.81
6662	NASDAQ	HA	Wed, Feb 9, 2022	19.52	20.57	19.52	19.97
6661	NASDAQ	HA	Tue, Feb 8, 2022	18.55	19.40	18.40	19.34
6660	NASDAQ	HA	Mon, Feb 7, 2022	17.97	18.67	17.97	18.36
6659	NASDAQ	HA	Fri, Feb 4, 2022	17.28	17.67	16.91	17.54
6658	NASDAQ	HA	Thu, Feb 3, 2022	17.71	18.15	17.42	17.44
6657	NASDAQ	HA	Wed, Feb 2, 2022	17.81	18.28	17.36	17.89
6656	NASDAQ	HA	Tue, Feb 1, 2022	17.34	17.96	17.07	17.75
6655	NASDAQ	HA	Mon, Jan 31, 2022	15.75	17.10	15.61	17.10
6654	NASDAQ	HA	Fri, Jan 28, 2022	15.91	16.01	14.97	16.01
6653	NASDAQ	HA	Thu, Jan 27, 2022	17.12	17.67	15.96	16.07
6652	NASDAQ	HA	Wed, Jan 26, 2022	18.31	18.40	16.87	16.95
6651	NASDAQ	HA	Tue, Jan 25, 2022	17.89	18.86	17.84	18.46
6650	NASDAQ	HA	Mon, Jan 24, 2022	17.80	18.43	17.07	18.39
6649	NASDAQ	HA	Fri, Jan 21, 2022	19.01	19.19	18.45	18.46
6648	NASDAQ	HA	Thu, Jan 20, 2022	19.57	20.09	19.27	19.32
6647	NASDAQ	HA	Wed, Jan 19, 2022	19.81	19.89	19.38	19.42
6646	NASDAQ	HA	Tue, Jan 18, 2022	19.80	20.30	19.64	19.85
6645	NASDAQ	HA	Fri, Jan 14, 2022	20.22	20.68	19.84	20.18
6644	NASDAQ	HA	Thu, Jan 13, 2022	20.28	20.77	20.13	20.46
6643	NASDAQ	HA	Wed, Jan 12, 2022	19.67	19.88	19.32	19.37
6642	NASDAQ	HA	Tue, Jan 11, 2022	19.29	19.90	19.15	19.65
6641	NASDAQ	HA	Mon, Jan 10, 2022	19.64	19.82	19.09	19.19
6640	NASDAQ	HA	Fri, Jan 7, 2022	19.29	20.08	19.14	19.75
6639	NASDAQ	HA	Thu, Jan 6, 2022	19.38	19.60	18.93	19.05
6638	NASDAQ	HA	Wed, Jan 5, 2022	19.79	19.86	19.02	19.18
6637	NASDAQ	HA	Tue, Jan 4, 2022	19.75	20.17	19.17	19.56
6636	NASDAQ	HA	Mon, Jan 3, 2022	18.60	19.47	18.45	19.34
6635	NASDAQ	HA	Fri, Dec 31, 2021	18.56	18.69	18.19	18.37
6634	NASDAQ	HA	Thu, Dec 30, 2021	18.50	18.96	18.45	18.47
6633	NASDAQ	HA	Wed, Dec 29, 2021	18.90	19.03	18.56	18.65
6632	NASDAQ	HA	Tue, Dec 28, 2021	18.97	19.46	18.97	19.08
6631	NASDAQ	HA	Mon, Dec 27, 2021	18.85	19.36	18.65	19.09
6630	NASDAQ	HA	Thu, Dec 23, 2021	19.50	19.60	19.06	19.24
6629	NASDAQ	HA	Wed, Dec 22, 2021	19.15	19.43	18.91	19.08
6628	NASDAQ	HA	Tue, Dec 21, 2021	18.19	19.35	18.10	19.10
6627	NASDAQ	HA	Mon, Dec 20, 2021	17.38	17.99	17.01	17.78
6626	NASDAQ	HA	Fri, Dec 17, 2021	17.55	18.53	17.39	18.00
6625	NASDAQ	HA	Thu, Dec 16, 2021	18.74	18.75	17.45	17.56
6624	NASDAQ	HA	Wed, Dec 15, 2021	18.26	18.42	17.35	18.35
6623	NASDAQ	HA	Tue, Dec 14, 2021	18.11	19.14	18.07	18.14
6622	NASDAQ	HA	Mon, Dec 13, 2021	18.88	18.95	18.24	18.41
6621	NASDAQ	HA	Fri, Dec 10, 2021	19.61	20.00	19.01	19.20
6620	NASDAQ	HA	Thu, Dec 9, 2021	19.56	19.92	19.41	19.74
6619	NASDAQ	HA	Wed, Dec 8, 2021	20.20	21.15	19.91	20.00
6618	NASDAQ	HA	Tue, Dec 7, 2021	20.12	20.45	19.50	19.79
6617	NASDAQ	HA	Mon, Dec 6, 2021	18.81	20.62	18.81	19.89
6616	NASDAQ	HA	Fri, Dec 3, 2021	18.54	18.95	17.81	18.36
6615	NASDAQ	HA	Thu, Dec 2, 2021	17.51	18.92	17.34	18.81
6614	NASDAQ	HA	Wed, Dec 1, 2021	18.77	19.04	17.13	17.30
6613	NASDAQ	HA	Tue, Nov 30, 2021	18.00	18.32	17.43	18.28
6612	NASDAQ	HA	Mon, Nov 29, 2021	18.74	19.04	18.06	18.53
6611	NASDAQ	HA	Fri, Nov 26, 2021	18.50	18.51	17.20	18.26
6610	NASDAQ	HA	Wed, Nov 24, 2021	19.58	20.17	19.34	19.82
6609	NASDAQ	HA	Tue, Nov 23, 2021	20.72	20.82	19.59	19.98
6608	NASDAQ	HA	Mon, Nov 22, 2021	20.15	20.72	20.00	20.49
6607	NASDAQ	HA	Fri, Nov 19, 2021	20.09	20.22	19.56	19.91
6606	NASDAQ	HA	Thu, Nov 18, 2021	21.13	21.54	20.46	20.52
6605	NASDAQ	HA	Wed, Nov 17, 2021	21.43	21.74	20.98	21.40
6604	NASDAQ	HA	Tue, Nov 16, 2021	22.17	22.17	21.18	21.49
6603	NASDAQ	HA	Mon, Nov 15, 2021	22.53	22.64	22.11	22.31
6602	NASDAQ	HA	Fri, Nov 12, 2021	23.20	23.26	22.09	22.21
6601	NASDAQ	HA	Thu, Nov 11, 2021	23.44	23.69	23.12	23.16
6600	NASDAQ	HA	Wed, Nov 10, 2021	23.47	23.80	23.14	23.39
6599	NASDAQ	HA	Tue, Nov 9, 2021	23.44	23.97	23.09	23.95
6598	NASDAQ	HA	Mon, Nov 8, 2021	23.73	24.27	23.45	23.61
6597	NASDAQ	HA	Fri, Nov 5, 2021	22.73	23.49	22.61	23.23
6596	NASDAQ	HA	Thu, Nov 4, 2021	21.95	22.08	21.22	21.52
6595	NASDAQ	HA	Wed, Nov 3, 2021	20.84	21.75	20.65	21.65
6594	NASDAQ	HA	Tue, Nov 2, 2021	20.15	20.84	19.87	20.83
6593	NASDAQ	HA	Mon, Nov 1, 2021	19.35	20.28	19.00	20.20
6592	NASDAQ	HA	Fri, Oct 29, 2021	19.07	19.45	19.07	19.35
6591	NASDAQ	HA	Thu, Oct 28, 2021	18.59	19.20	18.52	19.02
6590	NASDAQ	HA	Wed, Oct 27, 2021	20.21	20.21	18.50	18.61
6589	NASDAQ	HA	Tue, Oct 26, 2021	20.52	20.57	20.07	20.57
6588	NASDAQ	HA	Mon, Oct 25, 2021	20.02	20.33	19.85	20.27
6587	NASDAQ	HA	Fri, Oct 22, 2021	20.36	20.46	20.07	20.10
6586	NASDAQ	HA	Thu, Oct 21, 2021	20.30	21.30	20.26	20.69
6585	NASDAQ	HA	Wed, Oct 20, 2021	20.44	20.61	19.97	20.32
6584	NASDAQ	HA	Tue, Oct 19, 2021	20.78	20.79	20.34	20.42
6583	NASDAQ	HA	Mon, Oct 18, 2021	20.96	21.36	20.68	20.74
6582	NASDAQ	HA	Fri, Oct 15, 2021	21.99	22.29	21.14	21.19
6581	NASDAQ	HA	Thu, Oct 14, 2021	21.15	21.53	21.02	21.50
6580	NASDAQ	HA	Wed, Oct 13, 2021	21.40	21.42	20.65	20.91
6579	NASDAQ	HA	Tue, Oct 12, 2021	21.22	21.70	21.03	21.67
6578	NASDAQ	HA	Mon, Oct 11, 2021	21.02	21.73	20.86	21.28
6577	NASDAQ	HA	Fri, Oct 8, 2021	21.45	21.54	20.92	21.23
6576	NASDAQ	HA	Thu, Oct 7, 2021	22.17	22.20	20.82	21.13
6575	NASDAQ	HA	Wed, Oct 6, 2021	21.71	22.15	21.06	21.88
6574	NASDAQ	HA	Tue, Oct 5, 2021	22.56	23.14	22.26	22.60
6573	NASDAQ	HA	Mon, Oct 4, 2021	23.52	23.57	22.51	22.56
6572	NASDAQ	HA	Fri, Oct 1, 2021	22.36	23.23	22.36	23.01
6571	NASDAQ	HA	Thu, Sep 30, 2021	22.21	22.21	21.55	21.66
6570	NASDAQ	HA	Wed, Sep 29, 2021	22.55	22.67	21.87	22.18
6569	NASDAQ	HA	Tue, Sep 28, 2021	22.66	23.25	22.33	22.41
6568	NASDAQ	HA	Mon, Sep 27, 2021	22.16	23.17	22.16	22.59
6567	NASDAQ	HA	Fri, Sep 24, 2021	21.57	22.24	21.54	22.03
6566	NASDAQ	HA	Thu, Sep 23, 2021	21.00	21.87	20.89	21.67
6565	NASDAQ	HA	Wed, Sep 22, 2021	20.26	21.15	20.08	20.72
6564	NASDAQ	HA	Tue, Sep 21, 2021	20.75	21.01	19.81	19.99
6563	NASDAQ	HA	Mon, Sep 20, 2021	20.27	20.68	19.90	20.64
6562	NASDAQ	HA	Fri, Sep 17, 2021	20.61	21.07	20.25	20.55
6561	NASDAQ	HA	Thu, Sep 16, 2021	20.46	20.78	20.25	20.45
6560	NASDAQ	HA	Wed, Sep 15, 2021	20.01	20.35	19.68	20.32
6559	NASDAQ	HA	Tue, Sep 14, 2021	20.42	20.49	19.83	20.07
6558	NASDAQ	HA	Mon, Sep 13, 2021	19.56	20.53	19.20	20.35
6557	NASDAQ	HA	Fri, Sep 10, 2021	19.96	19.99	18.98	19.40
6556	NASDAQ	HA	Thu, Sep 9, 2021	19.67	20.48	19.43	19.87
6555	NASDAQ	HA	Wed, Sep 8, 2021	20.14	20.33	19.62	19.66
6554	NASDAQ	HA	Tue, Sep 7, 2021	19.90	20.39	19.88	20.21
6553	NASDAQ	HA	Fri, Sep 3, 2021	20.38	20.67	19.93	20.11
6552	NASDAQ	HA	Thu, Sep 2, 2021	20.32	20.77	20.20	20.52
6551	NASDAQ	HA	Wed, Sep 1, 2021	20.18	20.57	19.89	20.29
6550	NASDAQ	HA	Tue, Aug 31, 2021	19.70	20.47	19.68	20.22
6549	NASDAQ	HA	Mon, Aug 30, 2021	20.31	20.34	19.43	19.80
6548	NASDAQ	HA	Fri, Aug 27, 2021	19.70	20.44	19.68	20.22
6547	NASDAQ	HA	Thu, Aug 26, 2021	19.37	19.75	19.23	19.53
6546	NASDAQ	HA	Wed, Aug 25, 2021	19.76	20.04	19.38	19.66
6545	NASDAQ	HA	Tue, Aug 24, 2021	19.37	19.75	19.18	19.73
6544	NASDAQ	HA	Mon, Aug 23, 2021	18.43	19.09	18.24	19.05
6543	NASDAQ	HA	Fri, Aug 20, 2021	17.83	18.18	17.66	18.08
6542	NASDAQ	HA	Thu, Aug 19, 2021	18.28	18.38	17.55	17.93
6541	NASDAQ	HA	Wed, Aug 18, 2021	18.77	19.10	18.38	18.47
6540	NASDAQ	HA	Tue, Aug 17, 2021	19.00	19.07	18.36	18.74
6539	NASDAQ	HA	Mon, Aug 16, 2021	19.32	19.67	19.13	19.44
6538	NASDAQ	HA	Fri, Aug 13, 2021	20.08	20.17	19.64	19.73
6537	NASDAQ	HA	Thu, Aug 12, 2021	20.64	20.64	19.83	20.18
6536	NASDAQ	HA	Wed, Aug 11, 2021	20.19	20.88	19.83	20.77
6535	NASDAQ	HA	Tue, Aug 10, 2021	19.91	20.69	19.86	20.45
6534	NASDAQ	HA	Mon, Aug 9, 2021	20.20	20.20	19.47	19.91
6533	NASDAQ	HA	Fri, Aug 6, 2021	20.50	20.65	19.86	20.31
6532	NASDAQ	HA	Thu, Aug 5, 2021	18.80	20.32	18.80	20.11
6531	NASDAQ	HA	Wed, Aug 4, 2021	18.95	19.42	18.62	18.67
6530	NASDAQ	HA	Tue, Aug 3, 2021	19.38	19.43	18.74	19.23
6529	NASDAQ	HA	Mon, Aug 2, 2021	19.93	20.88	19.45	19.50
6528	NASDAQ	HA	Fri, Jul 30, 2021	20.08	20.44	19.51	19.73
6527	NASDAQ	HA	Thu, Jul 29, 2021	20.60	20.60	20.17	20.25
6526	NASDAQ	HA	Wed, Jul 28, 2021	19.83	20.56	19.20	20.31
6525	NASDAQ	HA	Tue, Jul 27, 2021	20.68	20.74	20.11	20.36
6524	NASDAQ	HA	Mon, Jul 26, 2021	19.72	21.00	19.72	20.84
6523	NASDAQ	HA	Fri, Jul 23, 2021	20.07	20.13	19.34	19.67
6522	NASDAQ	HA	Thu, Jul 22, 2021	19.99	20.12	19.39	19.86
6521	NASDAQ	HA	Wed, Jul 21, 2021	19.67	20.60	19.67	20.30
6520	NASDAQ	HA	Tue, Jul 20, 2021	19.10	19.60	18.31	19.22
6519	NASDAQ	HA	Mon, Jul 19, 2021	18.87	19.11	17.94	18.43
6518	NASDAQ	HA	Fri, Jul 16, 2021	21.09	21.17	19.59	19.59
6517	NASDAQ	HA	Thu, Jul 15, 2021	21.32	21.62	20.55	20.91
6516	NASDAQ	HA	Wed, Jul 14, 2021	22.68	23.05	21.06	21.21
6515	NASDAQ	HA	Tue, Jul 13, 2021	22.52	22.68	22.12	22.21
6514	NASDAQ	HA	Mon, Jul 12, 2021	22.78	22.98	22.08	22.89
6513	NASDAQ	HA	Fri, Jul 9, 2021	22.50	23.01	22.19	22.81
6512	NASDAQ	HA	Thu, Jul 8, 2021	21.67	22.13	21.12	21.91
6511	NASDAQ	HA	Wed, Jul 7, 2021	23.29	23.42	21.91	22.25
6510	NASDAQ	HA	Tue, Jul 6, 2021	24.48	24.50	23.64	23.75
6509	NASDAQ	HA	Fri, Jul 2, 2021	24.77	24.86	24.02	24.29
6508	NASDAQ	HA	Thu, Jul 1, 2021	24.71	25.10	24.61	24.89
6507	NASDAQ	HA	Wed, Jun 30, 2021	24.43	24.80	24.27	24.37
6506	NASDAQ	HA	Tue, Jun 29, 2021	25.25	25.46	24.41	24.43
6505	NASDAQ	HA	Mon, Jun 28, 2021	26.67	26.68	25.12	25.41
6504	NASDAQ	HA	Fri, Jun 25, 2021	27.70	27.91	26.75	26.75
6503	NASDAQ	HA	Thu, Jun 24, 2021	27.69	27.78	27.14	27.64
6502	NASDAQ	HA	Wed, Jun 23, 2021	27.51	28.06	27.38	27.65
6501	NASDAQ	HA	Tue, Jun 22, 2021	27.41	27.60	26.65	27.38
6500	NASDAQ	HA	Mon, Jun 21, 2021	27.03	27.66	26.70	27.61
6499	NASDAQ	HA	Fri, Jun 18, 2021	26.70	27.15	26.45	26.79
6498	NASDAQ	HA	Thu, Jun 17, 2021	27.60	28.20	26.72	27.05
6497	NASDAQ	HA	Wed, Jun 16, 2021	27.40	27.74	26.97	27.55
6496	NASDAQ	HA	Tue, Jun 15, 2021	27.37	27.58	26.80	27.39
6495	NASDAQ	HA	Mon, Jun 14, 2021	28.35	28.65	26.76	27.37
6494	NASDAQ	HA	Fri, Jun 11, 2021	26.87	28.83	26.42	28.83
6493	NASDAQ	HA	Thu, Jun 10, 2021	29.79	29.97	26.11	26.20
6492	NASDAQ	HA	Wed, Jun 9, 2021	28.60	31.38	28.57	29.92
6491	NASDAQ	HA	Tue, Jun 8, 2021	26.25	29.05	26.25	28.83
6490	NASDAQ	HA	Mon, Jun 7, 2021	26.21	26.35	25.74	26.00
6489	NASDAQ	HA	Fri, Jun 4, 2021	26.16	26.69	25.94	26.04
6488	NASDAQ	HA	Thu, Jun 3, 2021	25.51	26.19	24.94	25.92
6487	NASDAQ	HA	Wed, Jun 2, 2021	26.53	26.57	25.66	25.77
6486	NASDAQ	HA	Tue, Jun 1, 2021	26.18	26.48	25.92	26.30
6485	NASDAQ	HA	Fri, May 28, 2021	27.05	27.05	25.08	25.80
6484	NASDAQ	HA	Thu, May 27, 2021	26.97	27.08	26.50	27.00
6483	NASDAQ	HA	Wed, May 26, 2021	26.51	26.82	25.97	26.56
6482	NASDAQ	HA	Tue, May 25, 2021	25.60	27.24	25.59	26.25
6481	NASDAQ	HA	Mon, May 24, 2021	24.97	25.41	24.57	25.34
6480	NASDAQ	HA	Fri, May 21, 2021	24.79	25.16	24.70	24.71
6479	NASDAQ	HA	Thu, May 20, 2021	25.26	25.26	24.27	24.80
6478	NASDAQ	HA	Wed, May 19, 2021	24.29	25.73	24.19	25.17
6477	NASDAQ	HA	Tue, May 18, 2021	25.08	25.87	25.00	25.00
6476	NASDAQ	HA	Mon, May 17, 2021	24.45	24.95	24.11	24.92
6475	NASDAQ	HA	Fri, May 14, 2021	23.89	24.82	23.84	24.63
6474	NASDAQ	HA	Thu, May 13, 2021	23.07	23.92	22.98	23.66
6473	NASDAQ	HA	Wed, May 12, 2021	23.67	23.99	22.81	22.89
6472	NASDAQ	HA	Tue, May 11, 2021	23.44	24.08	23.01	24.05
6471	NASDAQ	HA	Mon, May 10, 2021	25.06	25.41	24.03	24.03
6470	NASDAQ	HA	Fri, May 7, 2021	24.84	25.25	24.55	25.00
6469	NASDAQ	HA	Thu, May 6, 2021	25.20	25.35	24.61	24.98
6468	NASDAQ	HA	Wed, May 5, 2021	24.56	25.55	24.53	25.17
6467	NASDAQ	HA	Tue, May 4, 2021	25.29	25.42	23.97	24.62
6466	NASDAQ	HA	Mon, May 3, 2021	25.18	25.44	24.90	25.36
6465	NASDAQ	HA	Fri, Apr 30, 2021	24.63	25.14	24.59	25.11
6464	NASDAQ	HA	Thu, Apr 29, 2021	24.97	25.25	24.54	24.81
6463	NASDAQ	HA	Wed, Apr 28, 2021	25.03	25.19	24.30	24.73
6462	NASDAQ	HA	Tue, Apr 27, 2021	25.32	25.42	24.85	25.14
6461	NASDAQ	HA	Mon, Apr 26, 2021	25.36	25.87	25.28	25.36
6460	NASDAQ	HA	Fri, Apr 23, 2021	24.29	25.31	23.99	25.07
6459	NASDAQ	HA	Thu, Apr 22, 2021	25.09	25.16	24.19	24.20
6458	NASDAQ	HA	Wed, Apr 21, 2021	23.66	24.81	23.26	24.78
6457	NASDAQ	HA	Tue, Apr 20, 2021	24.43	24.44	23.13	23.97
6456	NASDAQ	HA	Mon, Apr 19, 2021	25.03	25.05	24.40	24.69
6455	NASDAQ	HA	Fri, Apr 16, 2021	25.42	25.65	24.87	25.02
6454	NASDAQ	HA	Thu, Apr 15, 2021	25.67	25.83	24.73	25.25
6453	NASDAQ	HA	Wed, Apr 14, 2021	25.75	26.15	25.16	25.43
6452	NASDAQ	HA	Tue, Apr 13, 2021	25.15	25.54	24.32	25.48
6451	NASDAQ	HA	Mon, Apr 12, 2021	25.76	25.87	25.17	25.49
6450	NASDAQ	HA	Fri, Apr 9, 2021	26.03	26.13	25.67	26.08
6449	NASDAQ	HA	Thu, Apr 8, 2021	26.20	26.30	25.56	26.25
6448	NASDAQ	HA	Wed, Apr 7, 2021	27.47	27.47	26.22	26.33
6447	NASDAQ	HA	Tue, Apr 6, 2021	27.20	27.67	26.88	27.04
6446	NASDAQ	HA	Mon, Apr 5, 2021	27.34	28.10	26.93	26.97
6445	NASDAQ	HA	Thu, Apr 1, 2021	26.82	27.15	26.60	26.81
6444	NASDAQ	HA	Wed, Mar 31, 2021	27.03	27.33	26.61	26.67
6443	NASDAQ	HA	Tue, Mar 30, 2021	26.33	27.40	26.13	27.07
6442	NASDAQ	HA	Mon, Mar 29, 2021	26.70	27.04	25.89	26.33
6441	NASDAQ	HA	Fri, Mar 26, 2021	26.58	26.79	25.95	26.76
6440	NASDAQ	HA	Thu, Mar 25, 2021	24.62	26.18	24.21	26.06
6439	NASDAQ	HA	Wed, Mar 24, 2021	26.31	26.74	25.01	25.02
6438	NASDAQ	HA	Tue, Mar 23, 2021	26.00	27.03	25.42	25.72
6437	NASDAQ	HA	Mon, Mar 22, 2021	27.46	27.47	26.54	26.89
6436	NASDAQ	HA	Fri, Mar 19, 2021	28.33	28.38	27.28	28.04
6435	NASDAQ	HA	Thu, Mar 18, 2021	28.59	29.86	28.14	28.37
6434	NASDAQ	HA	Wed, Mar 17, 2021	27.60	28.54	27.44	28.51
6433	NASDAQ	HA	Tue, Mar 16, 2021	29.40	29.48	27.46	27.83
6432	NASDAQ	HA	Mon, Mar 15, 2021	28.65	29.53	28.38	29.06
6431	NASDAQ	HA	Fri, Mar 12, 2021	26.76	28.30	26.55	27.85
6430	NASDAQ	HA	Thu, Mar 11, 2021	27.47	27.67	26.42	26.71
6429	NASDAQ	HA	Wed, Mar 10, 2021	27.22	27.85	26.81	27.27
6428	NASDAQ	HA	Tue, Mar 9, 2021	27.92	27.92	26.66	27.30
6427	NASDAQ	HA	Mon, Mar 8, 2021	26.99	28.20	26.81	27.91
6426	NASDAQ	HA	Fri, Mar 5, 2021	26.39	26.69	24.15	26.61
6425	NASDAQ	HA	Thu, Mar 4, 2021	27.06	27.36	24.72	26.13
6424	NASDAQ	HA	Wed, Mar 3, 2021	26.50	27.65	26.15	27.06
6423	NASDAQ	HA	Tue, Mar 2, 2021	26.39	26.50	25.96	26.09
6422	NASDAQ	HA	Mon, Mar 1, 2021	27.89	27.91	25.91	26.50
6421	NASDAQ	HA	Fri, Feb 26, 2021	26.56	27.31	26.01	26.82
6420	NASDAQ	HA	Thu, Feb 25, 2021	27.98	27.99	26.10	26.56
6419	NASDAQ	HA	Wed, Feb 24, 2021	27.03	28.52	26.94	27.68
6418	NASDAQ	HA	Tue, Feb 23, 2021	26.63	27.01	25.14	26.64
6417	NASDAQ	HA	Mon, Feb 22, 2021	25.91	27.09	25.00	26.40
6416	NASDAQ	HA	Fri, Feb 19, 2021	23.98	24.79	23.55	24.51
6415	NASDAQ	HA	Thu, Feb 18, 2021	23.01	23.86	22.51	23.53
6414	NASDAQ	HA	Wed, Feb 17, 2021	23.09	23.92	22.67	23.61
6413	NASDAQ	HA	Tue, Feb 16, 2021	22.66	23.41	22.52	23.17
6412	NASDAQ	HA	Fri, Feb 12, 2021	22.30	22.98	22.20	22.66
6411	NASDAQ	HA	Thu, Feb 11, 2021	22.80	23.00	21.99	22.69
6410	NASDAQ	HA	Wed, Feb 10, 2021	22.97	23.20	22.45	23.00
6409	NASDAQ	HA	Tue, Feb 9, 2021	22.86	23.06	22.28	22.70
6408	NASDAQ	HA	Mon, Feb 8, 2021	22.48	23.43	21.80	22.99
6407	NASDAQ	HA	Fri, Feb 5, 2021	22.54	23.02	21.74	22.24
6406	NASDAQ	HA	Thu, Feb 4, 2021	21.23	22.27	20.95	22.05
6405	NASDAQ	HA	Wed, Feb 3, 2021	20.35	21.30	20.15	20.93
6404	NASDAQ	HA	Tue, Feb 2, 2021	19.83	20.24	19.31	20.10
6403	NASDAQ	HA	Mon, Feb 1, 2021	19.73	19.92	19.35	19.79
6402	NASDAQ	HA	Fri, Jan 29, 2021	20.55	20.65	19.26	19.57
6401	NASDAQ	HA	Thu, Jan 28, 2021	20.95	21.72	20.26	20.63
6400	NASDAQ	HA	Wed, Jan 27, 2021	19.99	21.20	19.61	19.67
6399	NASDAQ	HA	Tue, Jan 26, 2021	20.30	20.65	20.16	20.24
6398	NASDAQ	HA	Mon, Jan 25, 2021	20.56	20.56	19.69	20.22
6397	NASDAQ	HA	Fri, Jan 22, 2021	20.08	20.76	19.86	20.74
6396	NASDAQ	HA	Thu, Jan 21, 2021	20.83	20.97	20.23	20.44
6395	NASDAQ	HA	Wed, Jan 20, 2021	20.47	21.16	20.06	21.13
6394	NASDAQ	HA	Tue, Jan 19, 2021	20.20	20.57	19.83	20.33
6393	NASDAQ	HA	Fri, Jan 15, 2021	20.53	20.76	19.42	19.50
6392	NASDAQ	HA	Thu, Jan 14, 2021	20.64	21.24	20.50	20.89
6391	NASDAQ	HA	Wed, Jan 13, 2021	19.31	20.27	19.05	20.24
6390	NASDAQ	HA	Tue, Jan 12, 2021	19.48	19.63	19.16	19.49
6389	NASDAQ	HA	Mon, Jan 11, 2021	18.79	19.49	18.76	19.12
6388	NASDAQ	HA	Fri, Jan 8, 2021	19.54	19.67	19.08	19.64
6387	NASDAQ	HA	Thu, Jan 7, 2021	19.56	19.82	19.21	19.23
6386	NASDAQ	HA	Wed, Jan 6, 2021	18.22	19.65	18.15	19.63
6385	NASDAQ	HA	Tue, Jan 5, 2021	16.95	18.37	16.90	18.02
6384	NASDAQ	HA	Mon, Jan 4, 2021	17.71	17.90	16.84	17.02
6383	NASDAQ	HA	Thu, Dec 31, 2020	18.05	18.20	17.66	17.70
6382	NASDAQ	HA	Wed, Dec 30, 2020	18.00	18.48	18.00	18.21
6381	NASDAQ	HA	Tue, Dec 29, 2020	18.37	18.55	17.90	18.01
6380	NASDAQ	HA	Mon, Dec 28, 2020	18.40	18.80	18.10	18.15
6379	NASDAQ	HA	Thu, Dec 24, 2020	18.19	18.40	17.56	17.78
6378	NASDAQ	HA	Wed, Dec 23, 2020	17.48	18.41	17.44	18.06
6377	NASDAQ	HA	Tue, Dec 22, 2020	18.11	18.26	17.22	17.23
6376	NASDAQ	HA	Mon, Dec 21, 2020	17.74	18.18	17.25	18.02
6375	NASDAQ	HA	Fri, Dec 18, 2020	18.76	18.93	18.16	18.25
6374	NASDAQ	HA	Thu, Dec 17, 2020	19.17	19.17	18.46	18.92
6373	NASDAQ	HA	Wed, Dec 16, 2020	18.95	19.10	18.08	18.91
6372	NASDAQ	HA	Tue, Dec 15, 2020	19.06	19.08	18.36	18.83
6371	NASDAQ	HA	Mon, Dec 14, 2020	19.81	19.81	18.80	18.88
6370	NASDAQ	HA	Fri, Dec 11, 2020	19.83	20.24	18.89	19.24
6369	NASDAQ	HA	Thu, Dec 10, 2020	19.06	20.33	19.05	20.27
6368	NASDAQ	HA	Wed, Dec 9, 2020	20.39	20.47	19.24	19.51
6367	NASDAQ	HA	Tue, Dec 8, 2020	19.68	20.07	19.40	19.98
6366	NASDAQ	HA	Mon, Dec 7, 2020	20.42	20.95	19.79	19.82
6365	NASDAQ	HA	Fri, Dec 4, 2020	20.98	21.26	19.90	20.58
6364	NASDAQ	HA	Thu, Dec 3, 2020	20.79	21.96	20.54	20.90
6363	NASDAQ	HA	Wed, Dec 2, 2020	20.51	20.59	19.76	20.51
6362	NASDAQ	HA	Tue, Dec 1, 2020	20.78	21.40	20.40	20.71
6361	NASDAQ	HA	Mon, Nov 30, 2020	21.02	21.04	19.53	20.26
6360	NASDAQ	HA	Fri, Nov 27, 2020	21.14	21.60	20.92	20.99
6359	NASDAQ	HA	Wed, Nov 25, 2020	20.65	21.25	20.30	20.82
6358	NASDAQ	HA	Tue, Nov 24, 2020	20.75	21.67	20.32	20.80
6357	NASDAQ	HA	Mon, Nov 23, 2020	19.04	20.32	18.81	20.23
6356	NASDAQ	HA	Fri, Nov 20, 2020	19.43	19.49	18.49	18.58
6355	NASDAQ	HA	Thu, Nov 19, 2020	19.25	19.70	19.11	19.52
6354	NASDAQ	HA	Wed, Nov 18, 2020	19.85	20.24	19.37	19.39
6353	NASDAQ	HA	Tue, Nov 17, 2020	18.58	19.70	18.20	19.33
6352	NASDAQ	HA	Mon, Nov 16, 2020	19.70	20.07	18.69	19.18
6351	NASDAQ	HA	Fri, Nov 13, 2020	17.20	18.60	17.19	18.57
6350	NASDAQ	HA	Thu, Nov 12, 2020	17.20	18.33	16.90	17.09
6349	NASDAQ	HA	Wed, Nov 11, 2020	19.01	19.01	17.60	17.89
6348	NASDAQ	HA	Tue, Nov 10, 2020	19.30	19.96	18.64	19.38
6347	NASDAQ	HA	Mon, Nov 9, 2020	17.47	22.44	17.12	20.89
6346	NASDAQ	HA	Fri, Nov 6, 2020	14.12	14.21	13.70	13.85
6345	NASDAQ	HA	Thu, Nov 5, 2020	13.60	14.40	13.58	14.30
6344	NASDAQ	HA	Wed, Nov 4, 2020	13.81	14.07	13.40	13.49
6343	NASDAQ	HA	Tue, Nov 3, 2020	13.90	14.27	13.73	14.04
6342	NASDAQ	HA	Mon, Nov 2, 2020	13.91	13.93	13.38	13.66
6341	NASDAQ	HA	Fri, Oct 30, 2020	13.74	14.05	13.44	13.85
6340	NASDAQ	HA	Thu, Oct 29, 2020	13.10	14.11	13.10	13.97
6339	NASDAQ	HA	Wed, Oct 28, 2020	14.00	14.15	13.04	13.17
6338	NASDAQ	HA	Tue, Oct 27, 2020	14.50	14.81	14.26	14.67
6337	NASDAQ	HA	Mon, Oct 26, 2020	15.21	15.21	14.43	14.58
6336	NASDAQ	HA	Fri, Oct 23, 2020	16.15	16.24	15.41	15.47
6335	NASDAQ	HA	Thu, Oct 22, 2020	14.07	16.51	14.00	16.40
6334	NASDAQ	HA	Wed, Oct 21, 2020	14.11	14.25	13.75	13.95
6333	NASDAQ	HA	Tue, Oct 20, 2020	14.06	14.38	13.93	14.23
6332	NASDAQ	HA	Mon, Oct 19, 2020	13.57	14.28	13.41	13.89
6331	NASDAQ	HA	Fri, Oct 16, 2020	12.90	13.35	12.65	13.33
6330	NASDAQ	HA	Thu, Oct 15, 2020	12.94	12.97	12.51	12.79
6329	NASDAQ	HA	Wed, Oct 14, 2020	13.02	13.37	12.99	13.01
6328	NASDAQ	HA	Tue, Oct 13, 2020	13.18	13.42	12.95	12.97
6327	NASDAQ	HA	Mon, Oct 12, 2020	13.64	13.83	13.14	13.17
6326	NASDAQ	HA	Fri, Oct 9, 2020	13.69	13.87	13.38	13.71
6325	NASDAQ	HA	Thu, Oct 8, 2020	13.50	14.06	13.38	13.66
6324	NASDAQ	HA	Wed, Oct 7, 2020	13.27	13.39	12.99	13.25
6323	NASDAQ	HA	Tue, Oct 6, 2020	13.58	13.70	12.91	12.93
6322	NASDAQ	HA	Mon, Oct 5, 2020	13.64	13.65	13.17	13.33
6321	NASDAQ	HA	Fri, Oct 2, 2020	12.70	13.53	12.63	13.43
6320	NASDAQ	HA	Thu, Oct 1, 2020	12.91	13.10	12.65	13.08
6319	NASDAQ	HA	Wed, Sep 30, 2020	13.01	13.54	12.86	12.89
6318	NASDAQ	HA	Tue, Sep 29, 2020	13.24	13.25	12.85	12.86
6317	NASDAQ	HA	Mon, Sep 28, 2020	13.37	13.78	13.13	13.38
6316	NASDAQ	HA	Fri, Sep 25, 2020	12.45	12.82	12.33	12.80
6315	NASDAQ	HA	Thu, Sep 24, 2020	12.73	12.85	12.15	12.40
6314	NASDAQ	HA	Wed, Sep 23, 2020	13.39	13.67	12.81	12.81
6313	NASDAQ	HA	Tue, Sep 22, 2020	13.25	13.40	12.98	13.22
6312	NASDAQ	HA	Mon, Sep 21, 2020	13.69	13.69	12.58	13.11
6311	NASDAQ	HA	Fri, Sep 18, 2020	14.73	14.73	13.83	14.17
6310	NASDAQ	HA	Thu, Sep 17, 2020	14.75	15.05	14.46	14.72
6309	NASDAQ	HA	Wed, Sep 16, 2020	14.39	15.06	13.94	14.89
6308	NASDAQ	HA	Tue, Sep 15, 2020	14.37	14.82	14.30	14.33
6307	NASDAQ	HA	Mon, Sep 14, 2020	14.15	14.39	13.61	14.32
6306	NASDAQ	HA	Fri, Sep 11, 2020	13.86	14.25	13.80	14.02
6305	NASDAQ	HA	Thu, Sep 10, 2020	13.67	14.05	13.58	13.77
6304	NASDAQ	HA	Wed, Sep 9, 2020	13.98	13.98	13.11	13.54
6303	NASDAQ	HA	Tue, Sep 8, 2020	13.58	14.33	13.57	13.97
6302	NASDAQ	HA	Fri, Sep 4, 2020	13.75	14.13	13.37	13.84
6301	NASDAQ	HA	Thu, Sep 3, 2020	13.90	14.65	13.46	13.57
6300	NASDAQ	HA	Wed, Sep 2, 2020	13.30	13.92	13.17	13.84
6299	NASDAQ	HA	Tue, Sep 1, 2020	13.25	13.75	13.00	13.34
6298	NASDAQ	HA	Mon, Aug 31, 2020	13.93	14.09	13.44	13.44
6297	NASDAQ	HA	Fri, Aug 28, 2020	13.62	14.17	13.34	13.97
6296	NASDAQ	HA	Thu, Aug 27, 2020	13.24	13.94	13.20	13.45
6295	NASDAQ	HA	Wed, Aug 26, 2020	13.18	13.27	12.88	12.94
6294	NASDAQ	HA	Tue, Aug 25, 2020	13.60	13.75	12.93	13.31
6293	NASDAQ	HA	Mon, Aug 24, 2020	12.66	13.39	12.56	13.35
6292	NASDAQ	HA	Fri, Aug 21, 2020	12.77	12.94	12.43	12.52
6291	NASDAQ	HA	Thu, Aug 20, 2020	12.83	12.98	12.50	12.77
6290	NASDAQ	HA	Wed, Aug 19, 2020	13.14	13.88	12.93	13.01
6289	NASDAQ	HA	Tue, Aug 18, 2020	13.00	13.21	12.83	13.05
6288	NASDAQ	HA	Mon, Aug 17, 2020	13.53	13.58	12.84	13.11
6287	NASDAQ	HA	Fri, Aug 14, 2020	13.12	13.55	13.03	13.52
6286	NASDAQ	HA	Thu, Aug 13, 2020	13.53	13.87	13.25	13.33
6285	NASDAQ	HA	Wed, Aug 12, 2020	14.15	14.36	13.46	13.77
6284	NASDAQ	HA	Tue, Aug 11, 2020	14.50	14.52	13.77	13.89
6283	NASDAQ	HA	Mon, Aug 10, 2020	13.38	14.08	13.18	13.77
6282	NASDAQ	HA	Fri, Aug 7, 2020	12.94	13.16	12.60	13.16
6281	NASDAQ	HA	Thu, Aug 6, 2020	12.87	13.30	12.52	13.08
6280	NASDAQ	HA	Wed, Aug 5, 2020	12.50	12.98	12.27	12.79
6279	NASDAQ	HA	Tue, Aug 4, 2020	11.70	12.36	11.70	12.25
6278	NASDAQ	HA	Mon, Aug 3, 2020	11.84	11.96	11.51	11.62
6277	NASDAQ	HA	Fri, Jul 31, 2020	11.75	12.08	11.53	11.89
6276	NASDAQ	HA	Thu, Jul 30, 2020	11.95	11.95	11.50	11.62
6275	NASDAQ	HA	Wed, Jul 29, 2020	12.86	13.12	11.66	12.14
6274	NASDAQ	HA	Tue, Jul 28, 2020	12.98	13.44	12.81	13.17
6273	NASDAQ	HA	Mon, Jul 27, 2020	13.05	13.46	12.88	13.06
6272	NASDAQ	HA	Fri, Jul 24, 2020	13.45	13.49	12.92	13.14
6271	NASDAQ	HA	Thu, Jul 23, 2020	13.28	13.93	12.84	13.52
6270	NASDAQ	HA	Wed, Jul 22, 2020	13.41	13.79	13.32	13.35
6269	NASDAQ	HA	Tue, Jul 21, 2020	13.26	13.77	13.23	13.60
6268	NASDAQ	HA	Mon, Jul 20, 2020	13.50	13.64	12.98	13.23
6267	NASDAQ	HA	Fri, Jul 17, 2020	13.91	14.14	13.54	13.62
6266	NASDAQ	HA	Thu, Jul 16, 2020	14.26	14.31	13.64	13.86
6265	NASDAQ	HA	Wed, Jul 15, 2020	13.96	14.90	13.85	14.70
6264	NASDAQ	HA	Tue, Jul 14, 2020	12.90	13.57	12.77	13.26
6263	NASDAQ	HA	Mon, Jul 13, 2020	13.76	13.82	13.03	13.06
6262	NASDAQ	HA	Fri, Jul 10, 2020	12.84	13.74	12.75	13.60
6261	NASDAQ	HA	Thu, Jul 9, 2020	13.67	13.70	12.74	12.82
6260	NASDAQ	HA	Wed, Jul 8, 2020	13.29	13.90	13.04	13.80
6259	NASDAQ	HA	Tue, Jul 7, 2020	14.00	14.09	13.56	13.58
6258	NASDAQ	HA	Mon, Jul 6, 2020	14.20	14.42	13.69	14.25
6257	NASDAQ	HA	Thu, Jul 2, 2020	14.50	14.58	13.71	13.77
6256	NASDAQ	HA	Wed, Jul 1, 2020	14.54	14.88	13.58	13.77
6255	NASDAQ	HA	Tue, Jun 30, 2020	14.15	14.26	13.70	14.04
6254	NASDAQ	HA	Mon, Jun 29, 2020	13.76	14.55	13.42	14.27
6253	NASDAQ	HA	Fri, Jun 26, 2020	14.05	14.07	13.14	13.52
6252	NASDAQ	HA	Thu, Jun 25, 2020	13.20	14.11	13.01	14.07
6251	NASDAQ	HA	Wed, Jun 24, 2020	14.38	14.53	13.64	13.69
6250	NASDAQ	HA	Tue, Jun 23, 2020	14.59	14.78	14.09	14.72
6249	NASDAQ	HA	Mon, Jun 22, 2020	15.10	15.49	14.40	14.54
6248	NASDAQ	HA	Fri, Jun 19, 2020	16.50	16.73	15.18	15.66
6247	NASDAQ	HA	Thu, Jun 18, 2020	15.76	16.43	15.64	16.25
6246	NASDAQ	HA	Wed, Jun 17, 2020	16.69	16.78	15.84	16.37
6245	NASDAQ	HA	Tue, Jun 16, 2020	17.91	17.91	16.45	16.95
6244	NASDAQ	HA	Mon, Jun 15, 2020	15.04	17.00	14.77	16.59
6243	NASDAQ	HA	Fri, Jun 12, 2020	16.72	16.88	15.39	16.20
6242	NASDAQ	HA	Thu, Jun 11, 2020	15.50	16.76	14.78	14.96
6241	NASDAQ	HA	Wed, Jun 10, 2020	18.64	18.85	16.77	17.84
6240	NASDAQ	HA	Tue, Jun 9, 2020	19.76	20.24	18.73	19.55
6239	NASDAQ	HA	Mon, Jun 8, 2020	20.22	21.20	19.86	21.20
6238	NASDAQ	HA	Fri, Jun 5, 2020	22.35	22.35	18.71	19.36
6237	NASDAQ	HA	Thu, Jun 4, 2020	17.79	20.29	17.07	19.46
6236	NASDAQ	HA	Wed, Jun 3, 2020	16.30	17.37	16.30	16.95
6235	NASDAQ	HA	Tue, Jun 2, 2020	15.47	16.21	15.19	15.88
6234	NASDAQ	HA	Mon, Jun 1, 2020	14.56	15.87	14.52	14.99
6233	NASDAQ	HA	Fri, May 29, 2020	14.11	14.90	14.09	14.43
6232	NASDAQ	HA	Thu, May 28, 2020	16.45	16.69	14.61	14.85
6231	NASDAQ	HA	Wed, May 27, 2020	16.44	16.90	14.83	16.44
6230	NASDAQ	HA	Tue, May 26, 2020	14.23	15.33	14.23	15.15
6229	NASDAQ	HA	Fri, May 22, 2020	13.66	13.76	12.97	13.38
6228	NASDAQ	HA	Thu, May 21, 2020	13.03	13.97	13.03	13.43
6227	NASDAQ	HA	Wed, May 20, 2020	12.79	13.35	12.59	13.11
6226	NASDAQ	HA	Tue, May 19, 2020	13.63	13.86	12.29	12.43
6225	NASDAQ	HA	Mon, May 18, 2020	12.14	13.39	11.77	13.31
6224	NASDAQ	HA	Fri, May 15, 2020	11.17	11.43	11.05	11.16
6223	NASDAQ	HA	Thu, May 14, 2020	11.06	11.76	10.31	11.47
6222	NASDAQ	HA	Wed, May 13, 2020	11.51	11.66	10.72	11.50
6221	NASDAQ	HA	Tue, May 12, 2020	12.28	12.57	11.59	11.60
6220	NASDAQ	HA	Mon, May 11, 2020	12.51	12.62	11.83	12.22
6219	NASDAQ	HA	Fri, May 8, 2020	12.10	12.96	12.02	12.91
6218	NASDAQ	HA	Thu, May 7, 2020	11.71	12.47	11.61	11.80
6217	NASDAQ	HA	Wed, May 6, 2020	12.42	12.55	11.44	11.69
6216	NASDAQ	HA	Tue, May 5, 2020	13.40	13.62	12.44	12.56
6215	NASDAQ	HA	Mon, May 4, 2020	11.68	13.23	11.25	12.98
6214	NASDAQ	HA	Fri, May 1, 2020	13.65	14.00	12.57	12.97
6213	NASDAQ	HA	Thu, Apr 30, 2020	15.15	15.57	14.07	14.40
6212	NASDAQ	HA	Wed, Apr 29, 2020	14.42	16.03	14.37	15.65
6211	NASDAQ	HA	Tue, Apr 28, 2020	11.83	13.63	11.80	13.60
6210	NASDAQ	HA	Mon, Apr 27, 2020	11.61	12.05	11.31	11.52
6209	NASDAQ	HA	Fri, Apr 24, 2020	11.56	11.69	11.15	11.44
6208	NASDAQ	HA	Thu, Apr 23, 2020	11.50	12.03	11.24	11.27
6207	NASDAQ	HA	Wed, Apr 22, 2020	11.55	11.75	10.99	11.41
6206	NASDAQ	HA	Tue, Apr 21, 2020	11.20	11.60	10.85	11.43
6205	NASDAQ	HA	Mon, Apr 20, 2020	11.11	11.74	10.88	11.54
6204	NASDAQ	HA	Fri, Apr 17, 2020	11.48	11.63	11.16	11.51
6203	NASDAQ	HA	Thu, Apr 16, 2020	11.43	11.55	10.58	10.76
6202	NASDAQ	HA	Wed, Apr 15, 2020	11.91	12.14	11.05	11.69
6201	NASDAQ	HA	Tue, Apr 14, 2020	11.82	12.30	11.45	11.47
6200	NASDAQ	HA	Mon, Apr 13, 2020	12.31	12.34	10.61	11.41
6199	NASDAQ	HA	Thu, Apr 9, 2020	12.10	13.07	11.41	11.82
6198	NASDAQ	HA	Wed, Apr 8, 2020	11.11	11.45	10.71	11.21
6197	NASDAQ	HA	Tue, Apr 7, 2020	11.15	11.88	10.41	10.62
6196	NASDAQ	HA	Mon, Apr 6, 2020	9.95	10.12	9.10	9.75
6195	NASDAQ	HA	Fri, Apr 3, 2020	9.68	10.21	9.13	9.54
6194	NASDAQ	HA	Thu, Apr 2, 2020	9.80	9.98	9.19	9.55
6193	NASDAQ	HA	Wed, Apr 1, 2020	10.16	10.31	9.61	9.84
6192	NASDAQ	HA	Tue, Mar 31, 2020	10.71	11.28	10.10	10.44
6191	NASDAQ	HA	Mon, Mar 30, 2020	10.75	11.09	10.01	10.60
6190	NASDAQ	HA	Fri, Mar 27, 2020	12.00	12.26	11.00	11.07
6189	NASDAQ	HA	Thu, Mar 26, 2020	13.28	13.61	12.04	12.60
6188	NASDAQ	HA	Wed, Mar 25, 2020	14.24	14.74	10.62	12.72
6187	NASDAQ	HA	Tue, Mar 24, 2020	10.10	11.10	9.44	10.21
6186	NASDAQ	HA	Mon, Mar 23, 2020	8.80	9.00	8.02	8.77
6185	NASDAQ	HA	Fri, Mar 20, 2020	9.12	9.96	8.51	8.65
6184	NASDAQ	HA	Thu, Mar 19, 2020	8.96	10.19	7.82	8.63
6183	NASDAQ	HA	Wed, Mar 18, 2020	11.06	11.47	7.55	8.96
6182	NASDAQ	HA	Tue, Mar 17, 2020	13.40	13.48	11.25	12.19
6181	NASDAQ	HA	Mon, Mar 16, 2020	12.50	13.57	11.25	13.16
6180	NASDAQ	HA	Fri, Mar 13, 2020	13.60	14.16	11.87	14.13
6179	NASDAQ	HA	Thu, Mar 12, 2020	14.26	14.31	12.25	12.26
6178	NASDAQ	HA	Wed, Mar 11, 2020	16.92	17.15	15.56	15.74
6177	NASDAQ	HA	Tue, Mar 10, 2020	17.71	17.86	16.11	17.46
6176	NASDAQ	HA	Mon, Mar 9, 2020	16.55	17.62	16.41	16.85
6175	NASDAQ	HA	Fri, Mar 6, 2020	16.20	18.46	16.04	17.62
6174	NASDAQ	HA	Thu, Mar 5, 2020	18.50	18.58	16.71	16.82
6173	NASDAQ	HA	Wed, Mar 4, 2020	19.48	19.56	18.33	19.00
6172	NASDAQ	HA	Tue, Mar 3, 2020	20.25	20.90	18.59	19.15
6171	NASDAQ	HA	Mon, Mar 2, 2020	20.84	20.84	19.00	19.97
6170	NASDAQ	HA	Fri, Feb 28, 2020	21.21	21.90	20.52	20.88
6169	NASDAQ	HA	Thu, Feb 27, 2020	22.51	23.67	21.36	22.07
6168	NASDAQ	HA	Wed, Feb 26, 2020	24.30	24.32	22.88	23.27
6167	NASDAQ	HA	Tue, Feb 25, 2020	25.48	25.64	24.15	24.19
6166	NASDAQ	HA	Mon, Feb 24, 2020	25.61	26.06	24.53	25.36
6165	NASDAQ	HA	Fri, Feb 21, 2020	26.55	26.88	26.06	26.81
6164	NASDAQ	HA	Thu, Feb 20, 2020	26.68	27.27	26.56	26.79
6163	NASDAQ	HA	Wed, Feb 19, 2020	27.02	27.05	26.30	26.70
6162	NASDAQ	HA	Tue, Feb 18, 2020	27.78	28.05	26.99	27.04
6161	NASDAQ	HA	Fri, Feb 14, 2020	28.47	28.65	27.80	27.96
6160	NASDAQ	HA	Thu, Feb 13, 2020	28.77	28.80	28.07	28.51
6159	NASDAQ	HA	Wed, Feb 12, 2020	28.80	29.16	28.73	29.12
6158	NASDAQ	HA	Tue, Feb 11, 2020	28.22	29.29	28.22	28.57
6157	NASDAQ	HA	Mon, Feb 10, 2020	28.20	28.43	27.88	28.26
6156	NASDAQ	HA	Fri, Feb 7, 2020	28.51	28.72	27.87	28.34
6155	NASDAQ	HA	Thu, Feb 6, 2020	30.29	30.46	28.57	28.78
6154	NASDAQ	HA	Wed, Feb 5, 2020	29.64	30.75	29.64	29.97
6153	NASDAQ	HA	Tue, Feb 4, 2020	28.20	29.27	28.20	29.19
6152	NASDAQ	HA	Mon, Feb 3, 2020	28.18	28.38	27.28	27.60
6151	NASDAQ	HA	Fri, Jan 31, 2020	28.49	29.66	27.33	27.88
6150	NASDAQ	HA	Thu, Jan 30, 2020	27.00	28.09	26.87	27.90
6149	NASDAQ	HA	Wed, Jan 29, 2020	27.72	27.97	27.23	27.29
6148	NASDAQ	HA	Tue, Jan 28, 2020	27.64	27.89	27.48	27.58
6147	NASDAQ	HA	Mon, Jan 27, 2020	28.00	28.17	27.06	27.43
6146	NASDAQ	HA	Fri, Jan 24, 2020	29.86	29.86	28.34	29.02
6145	NASDAQ	HA	Thu, Jan 23, 2020	29.03	29.89	28.58	29.84
6144	NASDAQ	HA	Wed, Jan 22, 2020	28.59	29.43	28.30	29.12
6143	NASDAQ	HA	Tue, Jan 21, 2020	29.81	29.96	27.85	28.40
6142	NASDAQ	HA	Fri, Jan 17, 2020	30.60	30.76	29.82	30.05
6141	NASDAQ	HA	Thu, Jan 16, 2020	29.95	30.74	29.85	30.44
6140	NASDAQ	HA	Wed, Jan 15, 2020	29.52	29.94	29.51	29.66
6139	NASDAQ	HA	Tue, Jan 14, 2020	29.62	30.32	29.46	29.61
6138	NASDAQ	HA	Mon, Jan 13, 2020	29.06	29.60	28.81	29.53
6137	NASDAQ	HA	Fri, Jan 10, 2020	28.82	29.14	28.54	29.10
6136	NASDAQ	HA	Thu, Jan 9, 2020	29.15	29.61	28.77	28.86
6135	NASDAQ	HA	Wed, Jan 8, 2020	29.02	29.44	28.83	29.09
6134	NASDAQ	HA	Tue, Jan 7, 2020	28.98	29.29	28.76	29.15
6133	NASDAQ	HA	Mon, Jan 6, 2020	28.69	29.13	28.42	29.08
6132	NASDAQ	HA	Fri, Jan 3, 2020	29.01	29.20	28.07	29.09
6131	NASDAQ	HA	Thu, Jan 2, 2020	29.63	29.95	29.02	29.23
6130	NASDAQ	HA	Tue, Dec 31, 2019	29.21	29.57	29.16	29.29
6129	NASDAQ	HA	Mon, Dec 30, 2019	29.86	29.94	29.27	29.28
6128	NASDAQ	HA	Fri, Dec 27, 2019	30.54	30.56	29.76	29.83
6127	NASDAQ	HA	Thu, Dec 26, 2019	30.74	30.92	30.22	30.37
6126	NASDAQ	HA	Tue, Dec 24, 2019	30.83	30.99	30.48	30.74
6125	NASDAQ	HA	Mon, Dec 23, 2019	30.36	31.11	30.34	30.80
6124	NASDAQ	HA	Fri, Dec 20, 2019	30.48	30.62	30.12	30.29
6123	NASDAQ	HA	Thu, Dec 19, 2019	30.60	30.61	30.16	30.40
6122	NASDAQ	HA	Wed, Dec 18, 2019	30.95	31.07	30.45	30.56
6121	NASDAQ	HA	Tue, Dec 17, 2019	29.75	31.34	29.75	30.89
6120	NASDAQ	HA	Mon, Dec 16, 2019	29.68	30.27	29.55	29.84
6119	NASDAQ	HA	Fri, Dec 13, 2019	30.09	30.48	29.51	29.54
6118	NASDAQ	HA	Thu, Dec 12, 2019	29.29	30.28	29.29	30.12
6117	NASDAQ	HA	Wed, Dec 11, 2019	29.41	29.53	29.02	29.12
6116	NASDAQ	HA	Tue, Dec 10, 2019	29.70	30.00	29.19	29.29
6115	NASDAQ	HA	Mon, Dec 9, 2019	29.89	30.11	29.64	29.72
6114	NASDAQ	HA	Fri, Dec 6, 2019	29.73	30.12	29.64	29.92
6113	NASDAQ	HA	Thu, Dec 5, 2019	29.36	29.58	29.13	29.45
6112	NASDAQ	HA	Wed, Dec 4, 2019	29.29	29.69	29.17	29.26
6111	NASDAQ	HA	Tue, Dec 3, 2019	29.84	29.84	28.85	29.08
6110	NASDAQ	HA	Mon, Dec 2, 2019	30.29	30.66	30.01	30.08
6109	NASDAQ	HA	Fri, Nov 29, 2019	30.45	30.72	30.23	30.29
6108	NASDAQ	HA	Wed, Nov 27, 2019	30.92	31.12	30.52	30.67
6107	NASDAQ	HA	Tue, Nov 26, 2019	30.67	31.07	30.59	30.86
6106	NASDAQ	HA	Mon, Nov 25, 2019	30.75	31.22	30.39	30.77
6105	NASDAQ	HA	Fri, Nov 22, 2019	30.21	30.66	30.02	30.58
6104	NASDAQ	HA	Thu, Nov 21, 2019	30.68	30.68	29.85	30.04
6103	NASDAQ	HA	Wed, Nov 20, 2019	30.72	30.94	30.00	30.53
6102	NASDAQ	HA	Tue, Nov 19, 2019	30.47	31.30	30.18	31.02
6101	NASDAQ	HA	Mon, Nov 18, 2019	30.39	30.60	30.19	30.44
6100	NASDAQ	HA	Fri, Nov 15, 2019	30.55	30.74	30.31	30.63
6099	NASDAQ	HA	Thu, Nov 14, 2019	30.00	30.30	29.74	30.29
6098	NASDAQ	HA	Wed, Nov 13, 2019	29.35	30.15	29.29	30.03
6097	NASDAQ	HA	Tue, Nov 12, 2019	30.22	30.46	29.51	29.62
6096	NASDAQ	HA	Mon, Nov 11, 2019	30.10	30.63	29.95	30.24
6095	NASDAQ	HA	Fri, Nov 8, 2019	30.01	30.16	29.50	30.14
6094	NASDAQ	HA	Thu, Nov 7, 2019	30.75	31.11	29.98	30.18
6093	NASDAQ	HA	Wed, Nov 6, 2019	30.05	30.66	29.87	30.63
6092	NASDAQ	HA	Tue, Nov 5, 2019	29.29	30.38	29.25	30.17
6091	NASDAQ	HA	Mon, Nov 4, 2019	29.02	29.45	28.72	29.26
6090	NASDAQ	HA	Fri, Nov 1, 2019	29.00	29.14	28.32	28.47
6089	NASDAQ	HA	Thu, Oct 31, 2019	28.25	28.64	27.70	28.61
6088	NASDAQ	HA	Wed, Oct 30, 2019	27.92	28.43	27.68	28.31
6087	NASDAQ	HA	Tue, Oct 29, 2019	27.87	28.34	27.72	28.09
6086	NASDAQ	HA	Mon, Oct 28, 2019	27.71	28.43	27.69	28.00
6085	NASDAQ	HA	Fri, Oct 25, 2019	27.36	28.01	27.36	27.69
6084	NASDAQ	HA	Thu, Oct 24, 2019	28.37	28.55	27.15	27.53
6083	NASDAQ	HA	Wed, Oct 23, 2019	28.50	29.26	27.20	27.99
6082	NASDAQ	HA	Tue, Oct 22, 2019	29.70	30.41	29.39	30.13
6081	NASDAQ	HA	Mon, Oct 21, 2019	29.03	29.77	28.92	29.47
6080	NASDAQ	HA	Fri, Oct 18, 2019	29.05	29.25	28.16	28.42
6079	NASDAQ	HA	Thu, Oct 17, 2019	29.81	30.25	29.04	29.10
6078	NASDAQ	HA	Wed, Oct 16, 2019	28.63	29.85	28.59	29.54
6077	NASDAQ	HA	Tue, Oct 15, 2019	28.35	28.67	28.13	28.50
6076	NASDAQ	HA	Mon, Oct 14, 2019	27.24	28.40	27.24	28.35
6075	NASDAQ	HA	Fri, Oct 11, 2019	28.04	28.58	27.49	27.52
6074	NASDAQ	HA	Thu, Oct 10, 2019	27.44	27.82	26.67	27.71
6073	NASDAQ	HA	Wed, Oct 9, 2019	26.99	27.72	26.95	27.49
6072	NASDAQ	HA	Tue, Oct 8, 2019	26.40	27.10	26.22	27.00
6071	NASDAQ	HA	Mon, Oct 7, 2019	25.73	25.74	25.03	25.21
6070	NASDAQ	HA	Fri, Oct 4, 2019	25.46	25.92	25.43	25.70
6069	NASDAQ	HA	Thu, Oct 3, 2019	25.97	26.32	25.47	25.53
6068	NASDAQ	HA	Wed, Oct 2, 2019	26.37	26.65	25.71	26.13
6067	NASDAQ	HA	Tue, Oct 1, 2019	26.43	27.36	26.25	26.61
6066	NASDAQ	HA	Mon, Sep 30, 2019	26.31	26.48	25.96	26.26
6065	NASDAQ	HA	Fri, Sep 27, 2019	26.42	27.01	26.14	26.15
6064	NASDAQ	HA	Thu, Sep 26, 2019	27.29	27.33	26.22	26.25
6063	NASDAQ	HA	Wed, Sep 25, 2019	27.08	27.59	26.82	27.29
6062	NASDAQ	HA	Tue, Sep 24, 2019	27.43	27.78	27.00	27.16
6061	NASDAQ	HA	Mon, Sep 23, 2019	26.66	27.44	26.46	27.26
6060	NASDAQ	HA	Fri, Sep 20, 2019	26.89	27.40	26.85	26.97
6059	NASDAQ	HA	Thu, Sep 19, 2019	27.53	27.65	26.82	26.83
6058	NASDAQ	HA	Wed, Sep 18, 2019	27.79	28.00	27.27	27.51
6057	NASDAQ	HA	Tue, Sep 17, 2019	27.70	28.25	27.56	27.77
6056	NASDAQ	HA	Mon, Sep 16, 2019	27.50	28.09	26.84	28.06
6055	NASDAQ	HA	Fri, Sep 13, 2019	28.14	28.50	27.89	28.36
6054	NASDAQ	HA	Thu, Sep 12, 2019	27.98	28.63	27.45	27.70
6053	NASDAQ	HA	Wed, Sep 11, 2019	27.25	28.23	26.73	28.09
6052	NASDAQ	HA	Tue, Sep 10, 2019	25.54	27.11	25.24	27.08
6051	NASDAQ	HA	Mon, Sep 9, 2019	24.17	25.51	24.17	25.47
6050	NASDAQ	HA	Fri, Sep 6, 2019	24.08	24.69	23.93	24.21
6049	NASDAQ	HA	Thu, Sep 5, 2019	23.52	24.23	23.33	23.84
6048	NASDAQ	HA	Wed, Sep 4, 2019	23.94	23.99	22.92	23.22
6047	NASDAQ	HA	Tue, Sep 3, 2019	24.04	24.13	23.13	23.61
6046	NASDAQ	HA	Fri, Aug 30, 2019	24.87	25.09	24.33	24.41
6045	NASDAQ	HA	Thu, Aug 29, 2019	24.24	24.99	24.14	24.86
6044	NASDAQ	HA	Wed, Aug 28, 2019	23.47	24.25	23.31	24.00
6043	NASDAQ	HA	Tue, Aug 27, 2019	23.67	23.90	22.91	23.50
6042	NASDAQ	HA	Mon, Aug 26, 2019	23.80	23.92	23.25	23.35
6041	NASDAQ	HA	Fri, Aug 23, 2019	24.15	24.29	23.31	23.53
6040	NASDAQ	HA	Thu, Aug 22, 2019	24.13	24.49	24.03	24.20
6039	NASDAQ	HA	Wed, Aug 21, 2019	24.05	24.70	22.84	24.10
6038	NASDAQ	HA	Tue, Aug 20, 2019	25.10	25.45	24.87	25.42
6037	NASDAQ	HA	Mon, Aug 19, 2019	25.28	25.52	24.88	25.13
6036	NASDAQ	HA	Fri, Aug 16, 2019	24.05	24.84	24.05	24.72
6035	NASDAQ	HA	Thu, Aug 15, 2019	24.70	24.71	23.68	23.78
6034	NASDAQ	HA	Wed, Aug 14, 2019	25.13	25.28	24.41	24.73
6033	NASDAQ	HA	Tue, Aug 13, 2019	25.52	26.08	25.14	25.58
6032	NASDAQ	HA	Mon, Aug 12, 2019	25.52	25.65	25.22	25.60
6031	NASDAQ	HA	Fri, Aug 9, 2019	26.42	26.49	25.64	25.72
6030	NASDAQ	HA	Thu, Aug 8, 2019	26.01	26.69	25.93	26.60
6029	NASDAQ	HA	Wed, Aug 7, 2019	25.45	25.89	25.05	25.79
6028	NASDAQ	HA	Tue, Aug 6, 2019	25.00	25.69	24.77	25.62
6027	NASDAQ	HA	Mon, Aug 5, 2019	26.30	26.50	24.48	24.76
6026	NASDAQ	HA	Fri, Aug 2, 2019	25.82	27.11	25.76	27.09
6025	NASDAQ	HA	Thu, Aug 1, 2019	26.28	26.41	25.53	25.94
6024	NASDAQ	HA	Wed, Jul 31, 2019	27.60	27.64	25.62	25.99
6023	NASDAQ	HA	Tue, Jul 30, 2019	26.18	26.85	26.18	26.69
6022	NASDAQ	HA	Mon, Jul 29, 2019	26.47	26.75	26.21	26.44
6021	NASDAQ	HA	Fri, Jul 26, 2019	27.09	27.23	26.85	27.11
6020	NASDAQ	HA	Thu, Jul 25, 2019	28.02	28.21	26.97	27.00
6019	NASDAQ	HA	Wed, Jul 24, 2019	27.59	28.64	27.41	28.55
6018	NASDAQ	HA	Tue, Jul 23, 2019	27.25	27.86	27.13	27.68
6017	NASDAQ	HA	Mon, Jul 22, 2019	27.45	28.18	27.06	27.10
6016	NASDAQ	HA	Fri, Jul 19, 2019	27.55	28.05	27.28	27.33
6015	NASDAQ	HA	Thu, Jul 18, 2019	27.43	27.67	27.08	27.55
6014	NASDAQ	HA	Wed, Jul 17, 2019	28.69	28.83	27.50	27.56
6013	NASDAQ	HA	Tue, Jul 16, 2019	28.32	29.20	28.25	28.91
6012	NASDAQ	HA	Mon, Jul 15, 2019	27.65	28.29	27.54	28.14
6011	NASDAQ	HA	Fri, Jul 12, 2019	26.43	27.75	26.41	27.63
6010	NASDAQ	HA	Thu, Jul 11, 2019	27.37	27.48	26.36	26.41
6009	NASDAQ	HA	Wed, Jul 10, 2019	27.49	27.69	27.09	27.23
6008	NASDAQ	HA	Tue, Jul 9, 2019	27.89	28.08	26.61	27.08
6007	NASDAQ	HA	Mon, Jul 8, 2019	27.84	28.48	27.81	28.12
6006	NASDAQ	HA	Fri, Jul 5, 2019	27.28	28.17	27.28	28.00
6005	NASDAQ	HA	Wed, Jul 3, 2019	27.74	27.91	27.33	27.41
6004	NASDAQ	HA	Tue, Jul 2, 2019	27.77	27.95	27.08	27.57
6003	NASDAQ	HA	Mon, Jul 1, 2019	27.63	27.87	27.41	27.65
6002	NASDAQ	HA	Fri, Jun 28, 2019	27.10	27.67	27.05	27.43
6001	NASDAQ	HA	Thu, Jun 27, 2019	26.42	27.06	26.33	27.05
6000	NASDAQ	HA	Wed, Jun 26, 2019	25.85	26.42	25.52	26.22
5999	NASDAQ	HA	Tue, Jun 25, 2019	25.69	26.15	25.59	25.71
5998	NASDAQ	HA	Mon, Jun 24, 2019	25.69	26.04	25.22	25.72
5997	NASDAQ	HA	Fri, Jun 21, 2019	25.86	26.37	25.45	25.69
5996	NASDAQ	HA	Thu, Jun 20, 2019	26.08	26.30	25.86	25.98
5995	NASDAQ	HA	Wed, Jun 19, 2019	26.48	26.52	25.80	25.97
5994	NASDAQ	HA	Tue, Jun 18, 2019	26.09	26.76	26.07	26.33
5993	NASDAQ	HA	Mon, Jun 17, 2019	26.16	26.61	25.83	26.07
5992	NASDAQ	HA	Fri, Jun 14, 2019	26.96	27.29	26.62	26.67
5991	NASDAQ	HA	Thu, Jun 13, 2019	26.49	27.32	26.49	27.06
5990	NASDAQ	HA	Wed, Jun 12, 2019	26.20	26.70	25.93	26.44
5989	NASDAQ	HA	Tue, Jun 11, 2019	26.18	26.40	25.82	26.22
5988	NASDAQ	HA	Mon, Jun 10, 2019	25.59	26.15	25.27	25.87
5987	NASDAQ	HA	Fri, Jun 7, 2019	26.34	26.43	25.54	25.57
5986	NASDAQ	HA	Thu, Jun 6, 2019	26.41	26.83	25.83	26.23
5985	NASDAQ	HA	Wed, Jun 5, 2019	27.00	27.09	26.15	26.36
5984	NASDAQ	HA	Tue, Jun 4, 2019	26.20	27.00	25.89	26.93
5983	NASDAQ	HA	Mon, Jun 3, 2019	24.88	25.89	24.88	25.82
5982	NASDAQ	HA	Fri, May 31, 2019	25.41	25.60	24.91	24.98
5981	NASDAQ	HA	Thu, May 30, 2019	25.40	26.14	25.21	25.78
5980	NASDAQ	HA	Wed, May 29, 2019	25.45	25.59	25.16	25.49
5979	NASDAQ	HA	Tue, May 28, 2019	25.33	25.80	25.08	25.51
5978	NASDAQ	HA	Fri, May 24, 2019	25.94	26.07	25.30	25.33
5977	NASDAQ	HA	Thu, May 23, 2019	26.00	26.24	25.48	25.77
5976	NASDAQ	HA	Wed, May 22, 2019	26.73	26.98	26.22	26.27
5975	NASDAQ	HA	Tue, May 21, 2019	26.52	27.16	26.49	26.82
5974	NASDAQ	HA	Mon, May 20, 2019	26.52	26.88	25.79	26.45
5973	NASDAQ	HA	Fri, May 17, 2019	26.45	27.31	26.22	26.93
5972	NASDAQ	HA	Thu, May 16, 2019	26.78	27.49	26.60	26.71
5971	NASDAQ	HA	Wed, May 15, 2019	26.00	27.03	25.66	26.96
5970	NASDAQ	HA	Tue, May 14, 2019	25.53	26.40	25.04	26.19
5969	NASDAQ	HA	Mon, May 13, 2019	26.14	26.20	25.45	25.48
5968	NASDAQ	HA	Fri, May 10, 2019	26.59	27.01	25.68	26.72
5967	NASDAQ	HA	Thu, May 9, 2019	27.00	27.22	26.64	26.71
5966	NASDAQ	HA	Wed, May 8, 2019	27.53	27.69	26.86	27.10
5965	NASDAQ	HA	Tue, May 7, 2019	27.94	28.29	27.24	27.58
5964	NASDAQ	HA	Mon, May 6, 2019	27.50	28.32	27.12	28.24
5963	NASDAQ	HA	Fri, May 3, 2019	27.20	28.12	27.18	28.05
5962	NASDAQ	HA	Thu, May 2, 2019	27.65	28.09	26.79	27.00
5961	NASDAQ	HA	Wed, May 1, 2019	28.27	28.79	27.71	27.80
5960	NASDAQ	HA	Tue, Apr 30, 2019	27.93	28.43	27.55	28.21
5959	NASDAQ	HA	Mon, Apr 29, 2019	27.16	28.14	27.12	27.93
5958	NASDAQ	HA	Fri, Apr 26, 2019	27.05	27.38	26.80	27.22
5957	NASDAQ	HA	Thu, Apr 25, 2019	28.19	28.85	26.92	26.97
5956	NASDAQ	HA	Wed, Apr 24, 2019	30.01	30.27	27.56	28.34
5955	NASDAQ	HA	Tue, Apr 23, 2019	29.77	30.75	29.43	30.44
5954	NASDAQ	HA	Mon, Apr 22, 2019	30.11	30.24	29.64	29.69
5953	NASDAQ	HA	Thu, Apr 18, 2019	30.51	30.61	29.77	30.46
5952	NASDAQ	HA	Wed, Apr 17, 2019	30.16	30.69	30.04	30.62
5951	NASDAQ	HA	Tue, Apr 16, 2019	29.52	30.06	29.52	29.91
5950	NASDAQ	HA	Mon, Apr 15, 2019	29.78	30.00	29.18	29.58
5949	NASDAQ	HA	Fri, Apr 12, 2019	29.74	30.04	29.31	29.59
5948	NASDAQ	HA	Thu, Apr 11, 2019	29.10	29.88	29.00	29.63
5947	NASDAQ	HA	Wed, Apr 10, 2019	29.53	29.61	27.33	28.69
5946	NASDAQ	HA	Tue, Apr 9, 2019	27.58	29.45	27.41	29.32
5945	NASDAQ	HA	Mon, Apr 8, 2019	28.06	28.16	27.53	27.55
5944	NASDAQ	HA	Fri, Apr 5, 2019	27.74	28.29	27.51	28.22
5943	NASDAQ	HA	Thu, Apr 4, 2019	27.52	27.78	26.57	27.68
5942	NASDAQ	HA	Wed, Apr 3, 2019	27.38	27.93	27.12	27.55
5941	NASDAQ	HA	Tue, Apr 2, 2019	27.25	27.39	26.56	27.13
5940	NASDAQ	HA	Mon, Apr 1, 2019	26.37	27.29	26.30	26.91
5939	NASDAQ	HA	Fri, Mar 29, 2019	26.15	26.80	26.05	26.25
5938	NASDAQ	HA	Thu, Mar 28, 2019	25.91	26.20	25.65	26.17
5937	NASDAQ	HA	Wed, Mar 27, 2019	25.14	26.11	25.14	25.84
5936	NASDAQ	HA	Tue, Mar 26, 2019	24.70	25.72	24.69	24.97
5935	NASDAQ	HA	Mon, Mar 25, 2019	24.50	24.77	24.24	24.61
5934	NASDAQ	HA	Fri, Mar 22, 2019	25.38	25.62	24.46	24.49
5933	NASDAQ	HA	Thu, Mar 21, 2019	25.28	25.82	25.20	25.54
5932	NASDAQ	HA	Wed, Mar 20, 2019	25.87	25.87	25.04	25.33
5931	NASDAQ	HA	Tue, Mar 19, 2019	26.04	26.49	25.80	25.89
5930	NASDAQ	HA	Mon, Mar 18, 2019	26.00	26.11	25.51	25.97
5929	NASDAQ	HA	Fri, Mar 15, 2019	26.64	26.87	25.93	25.97
5928	NASDAQ	HA	Thu, Mar 14, 2019	27.03	27.98	26.34	26.57
5927	NASDAQ	HA	Wed, Mar 13, 2019	25.79	27.07	25.60	26.98
5926	NASDAQ	HA	Tue, Mar 12, 2019	25.64	25.86	25.03	25.57
5925	NASDAQ	HA	Mon, Mar 11, 2019	25.65	26.30	25.33	25.64
5924	NASDAQ	HA	Fri, Mar 8, 2019	25.67	25.94	25.19	25.62
5923	NASDAQ	HA	Thu, Mar 7, 2019	26.27	26.65	25.80	25.88
5922	NASDAQ	HA	Wed, Mar 6, 2019	26.20	26.97	26.10	26.20
5921	NASDAQ	HA	Tue, Mar 5, 2019	26.42	26.73	25.41	26.19
5920	NASDAQ	HA	Mon, Mar 4, 2019	28.75	28.75	26.37	26.38
5919	NASDAQ	HA	Fri, Mar 1, 2019	29.98	30.05	29.27	29.62
5918	NASDAQ	HA	Thu, Feb 28, 2019	29.50	29.81	28.91	29.75
5917	NASDAQ	HA	Wed, Feb 27, 2019	30.46	30.57	29.37	29.48
5916	NASDAQ	HA	Tue, Feb 26, 2019	31.36	31.42	30.45	30.47
5915	NASDAQ	HA	Mon, Feb 25, 2019	31.55	31.85	31.37	31.39
5914	NASDAQ	HA	Fri, Feb 22, 2019	31.59	31.72	31.00	31.45
5913	NASDAQ	HA	Thu, Feb 21, 2019	30.74	32.10	30.70	31.70
5912	NASDAQ	HA	Wed, Feb 20, 2019	31.59	31.75	30.31	30.78
5911	NASDAQ	HA	Tue, Feb 19, 2019	31.77	32.89	31.64	32.44
5910	NASDAQ	HA	Fri, Feb 15, 2019	31.42	32.17	31.32	31.61
5909	NASDAQ	HA	Thu, Feb 14, 2019	30.61	31.31	30.16	31.28
5908	NASDAQ	HA	Wed, Feb 13, 2019	30.59	30.97	30.52	30.73
5907	NASDAQ	HA	Tue, Feb 12, 2019	30.98	31.15	30.50	30.55
5906	NASDAQ	HA	Mon, Feb 11, 2019	30.89	31.05	30.56	30.72
5905	NASDAQ	HA	Fri, Feb 8, 2019	30.74	30.96	30.26	30.65
5904	NASDAQ	HA	Thu, Feb 7, 2019	30.54	30.84	30.21	30.76
5903	NASDAQ	HA	Wed, Feb 6, 2019	30.27	30.80	30.12	30.73
5902	NASDAQ	HA	Tue, Feb 5, 2019	30.26	30.67	30.20	30.30
5901	NASDAQ	HA	Mon, Feb 4, 2019	31.34	31.63	29.87	30.17
5900	NASDAQ	HA	Fri, Feb 1, 2019	32.04	32.19	30.92	31.00
5899	NASDAQ	HA	Thu, Jan 31, 2019	30.64	32.15	30.61	32.02
5898	NASDAQ	HA	Wed, Jan 30, 2019	30.51	31.61	28.50	30.79
5897	NASDAQ	HA	Tue, Jan 29, 2019	32.61	33.68	32.20	33.00
5896	NASDAQ	HA	Mon, Jan 28, 2019	30.94	32.70	30.94	32.61
5895	NASDAQ	HA	Fri, Jan 25, 2019	31.00	31.24	30.53	30.95
5894	NASDAQ	HA	Thu, Jan 24, 2019	31.72	32.24	31.18	31.50
5893	NASDAQ	HA	Wed, Jan 23, 2019	32.76	33.02	31.03	31.15
5892	NASDAQ	HA	Tue, Jan 22, 2019	33.57	33.92	32.51	32.72
5891	NASDAQ	HA	Fri, Jan 18, 2019	33.84	34.14	33.01	33.52
5890	NASDAQ	HA	Thu, Jan 17, 2019	31.08	34.15	30.97	33.49
5889	NASDAQ	HA	Wed, Jan 16, 2019	31.31	31.89	30.96	31.28
5888	NASDAQ	HA	Tue, Jan 15, 2019	30.99	31.14	30.43	30.81
5887	NASDAQ	HA	Mon, Jan 14, 2019	30.65	30.90	30.01	30.61
5886	NASDAQ	HA	Fri, Jan 11, 2019	29.75	30.81	29.65	30.64
5885	NASDAQ	HA	Thu, Jan 10, 2019	28.86	29.57	28.38	29.50
5884	NASDAQ	HA	Wed, Jan 9, 2019	28.76	29.43	28.64	29.40
5883	NASDAQ	HA	Tue, Jan 8, 2019	27.71	28.88	27.59	28.71
5882	NASDAQ	HA	Mon, Jan 7, 2019	26.69	27.82	26.38	27.43
5881	NASDAQ	HA	Fri, Jan 4, 2019	25.90	27.02	25.90	26.70
5880	NASDAQ	HA	Thu, Jan 3, 2019	26.59	26.65	25.41	25.59
5879	NASDAQ	HA	Wed, Jan 2, 2019	26.09	26.87	25.60	26.82
5878	NASDAQ	HA	Mon, Dec 31, 2018	26.10	26.82	25.97	26.41
5877	NASDAQ	HA	Fri, Dec 28, 2018	26.19	26.65	25.54	26.08
5876	NASDAQ	HA	Thu, Dec 27, 2018	25.89	26.11	24.81	26.11
5875	NASDAQ	HA	Wed, Dec 26, 2018	25.21	26.33	24.93	26.30
5874	NASDAQ	HA	Mon, Dec 24, 2018	25.49	25.87	25.04	25.04
5873	NASDAQ	HA	Fri, Dec 21, 2018	26.13	26.94	25.70	25.75
5872	NASDAQ	HA	Thu, Dec 20, 2018	27.58	27.97	26.45	26.83
5871	NASDAQ	HA	Wed, Dec 19, 2018	28.32	28.54	27.41	27.66
5870	NASDAQ	HA	Tue, Dec 18, 2018	28.25	28.92	28.18	28.37
5869	NASDAQ	HA	Mon, Dec 17, 2018	29.00	29.36	27.69	27.97
5868	NASDAQ	HA	Fri, Dec 14, 2018	29.00	29.84	28.90	29.24
5867	NASDAQ	HA	Thu, Dec 13, 2018	30.29	30.49	29.05	29.23
5866	NASDAQ	HA	Wed, Dec 12, 2018	29.74	30.41	29.29	30.10
5865	NASDAQ	HA	Tue, Dec 11, 2018	30.71	30.76	28.79	29.30
5864	NASDAQ	HA	Mon, Dec 10, 2018	30.37	30.74	29.00	30.58
5863	NASDAQ	HA	Fri, Dec 7, 2018	33.31	33.34	29.95	30.53
5862	NASDAQ	HA	Thu, Dec 6, 2018	36.83	36.87	32.52	33.16
5861	NASDAQ	HA	Tue, Dec 4, 2018	38.99	39.39	37.72	38.01
5860	NASDAQ	HA	Mon, Dec 3, 2018	40.27	40.30	38.83	39.32
5859	NASDAQ	HA	Fri, Nov 30, 2018	38.73	40.18	38.73	40.14
5858	NASDAQ	HA	Thu, Nov 29, 2018	38.72	39.09	38.60	38.73
5857	NASDAQ	HA	Wed, Nov 28, 2018	37.47	38.92	37.36	38.86
5856	NASDAQ	HA	Tue, Nov 27, 2018	37.70	38.38	37.06	37.20
5855	NASDAQ	HA	Mon, Nov 26, 2018	38.07	38.44	37.24	37.69
5854	NASDAQ	HA	Fri, Nov 23, 2018	37.27	38.04	37.27	37.59
5853	NASDAQ	HA	Wed, Nov 21, 2018	36.56	37.76	36.31	37.26
5852	NASDAQ	HA	Tue, Nov 20, 2018	36.05	36.71	35.39	36.46
5851	NASDAQ	HA	Mon, Nov 19, 2018	36.18	36.69	35.99	36.41
5850	NASDAQ	HA	Fri, Nov 16, 2018	35.65	36.24	35.00	36.20
5849	NASDAQ	HA	Thu, Nov 15, 2018	36.20	36.20	34.87	35.93
5848	NASDAQ	HA	Wed, Nov 14, 2018	37.25	37.50	36.35	36.50
5847	NASDAQ	HA	Tue, Nov 13, 2018	35.82	37.24	35.66	37.15
5846	NASDAQ	HA	Mon, Nov 12, 2018	35.75	36.32	35.40	35.66
5845	NASDAQ	HA	Fri, Nov 9, 2018	36.55	37.28	36.24	36.76
5844	NASDAQ	HA	Thu, Nov 8, 2018	36.76	36.78	36.18	36.60
5843	NASDAQ	HA	Wed, Nov 7, 2018	36.04	36.99	35.50	36.90
5842	NASDAQ	HA	Tue, Nov 6, 2018	35.98	36.30	35.48	35.78
5841	NASDAQ	HA	Mon, Nov 5, 2018	35.60	36.11	35.30	36.10
5840	NASDAQ	HA	Fri, Nov 2, 2018	35.49	36.05	35.10	35.61
5839	NASDAQ	HA	Thu, Nov 1, 2018	34.88	35.50	34.80	35.15
5838	NASDAQ	HA	Wed, Oct 31, 2018	35.82	35.98	34.58	34.61
5837	NASDAQ	HA	Tue, Oct 30, 2018	34.09	35.40	33.96	35.37
5836	NASDAQ	HA	Mon, Oct 29, 2018	33.26	34.64	33.08	34.08
5835	NASDAQ	HA	Fri, Oct 26, 2018	33.15	33.70	31.99	32.85
5834	NASDAQ	HA	Thu, Oct 25, 2018	31.79	34.38	31.68	33.65
5833	NASDAQ	HA	Wed, Oct 24, 2018	33.75	35.10	31.46	31.51
5832	NASDAQ	HA	Tue, Oct 23, 2018	34.38	34.38	32.91	34.10
5831	NASDAQ	HA	Mon, Oct 22, 2018	34.35	34.95	34.24	34.60
5830	NASDAQ	HA	Fri, Oct 19, 2018	33.95	34.66	33.49	34.23
5829	NASDAQ	HA	Thu, Oct 18, 2018	35.09	35.26	33.91	34.05
5828	NASDAQ	HA	Wed, Oct 17, 2018	35.16	35.38	34.17	35.06
5827	NASDAQ	HA	Tue, Oct 16, 2018	33.34	34.89	33.06	34.71
5826	NASDAQ	HA	Mon, Oct 15, 2018	33.62	34.02	33.22	33.24
5825	NASDAQ	HA	Fri, Oct 12, 2018	33.04	33.64	32.80	33.52
5824	NASDAQ	HA	Thu, Oct 11, 2018	34.48	34.89	32.54	32.71
5823	NASDAQ	HA	Wed, Oct 10, 2018	34.42	34.95	33.92	34.03
5822	NASDAQ	HA	Tue, Oct 9, 2018	36.15	36.21	34.57	34.68
5821	NASDAQ	HA	Mon, Oct 8, 2018	36.28	36.67	35.87	36.38
5820	NASDAQ	HA	Fri, Oct 5, 2018	37.54	37.59	36.42	36.51
5819	NASDAQ	HA	Thu, Oct 4, 2018	38.30	38.78	37.49	37.72
5818	NASDAQ	HA	Wed, Oct 3, 2018	38.21	38.71	37.93	38.37
5817	NASDAQ	HA	Tue, Oct 2, 2018	38.02	38.27	37.79	37.92
5816	NASDAQ	HA	Mon, Oct 1, 2018	40.20	40.20	37.91	38.03
5815	NASDAQ	HA	Fri, Sep 28, 2018	39.50	40.30	39.30	40.10
5814	NASDAQ	HA	Thu, Sep 27, 2018	39.85	40.35	39.35	39.60
5813	NASDAQ	HA	Wed, Sep 26, 2018	38.80	39.60	38.40	39.15
5812	NASDAQ	HA	Tue, Sep 25, 2018	39.25	39.60	38.65	38.70
5811	NASDAQ	HA	Mon, Sep 24, 2018	40.35	40.35	38.89	39.05
5810	NASDAQ	HA	Fri, Sep 21, 2018	40.05	41.10	40.05	40.15
5809	NASDAQ	HA	Thu, Sep 20, 2018	40.40	40.55	39.65	40.20
5808	NASDAQ	HA	Wed, Sep 19, 2018	40.30	40.90	39.88	39.95
5807	NASDAQ	HA	Tue, Sep 18, 2018	39.95	40.85	39.70	40.45
5806	NASDAQ	HA	Mon, Sep 17, 2018	38.90	40.25	38.85	39.95
5805	NASDAQ	HA	Fri, Sep 14, 2018	38.70	39.40	38.65	38.75
5804	NASDAQ	HA	Thu, Sep 13, 2018	38.50	39.60	38.45	38.85
5803	NASDAQ	HA	Wed, Sep 12, 2018	38.60	38.70	38.10	38.30
5802	NASDAQ	HA	Tue, Sep 11, 2018	39.10	39.50	38.55	38.70
5801	NASDAQ	HA	Mon, Sep 10, 2018	39.10	39.70	38.90	39.30
5800	NASDAQ	HA	Fri, Sep 7, 2018	39.40	40.20	38.75	39.10
5799	NASDAQ	HA	Thu, Sep 6, 2018	40.90	41.05	39.05	39.45
5798	NASDAQ	HA	Wed, Sep 5, 2018	40.80	41.60	40.45	41.15
5797	NASDAQ	HA	Tue, Sep 4, 2018	41.40	41.60	41.10	41.40
5796	NASDAQ	HA	Fri, Aug 31, 2018	41.20	42.00	41.20	41.50
5795	NASDAQ	HA	Thu, Aug 30, 2018	41.85	42.15	41.20	41.35
5794	NASDAQ	HA	Wed, Aug 29, 2018	42.25	42.50	41.80	42.10
5793	NASDAQ	HA	Tue, Aug 28, 2018	41.85	42.45	41.80	42.25
5792	NASDAQ	HA	Mon, Aug 27, 2018	41.75	42.45	41.65	41.80
5791	NASDAQ	HA	Fri, Aug 24, 2018	41.15	41.50	40.65	41.40
5790	NASDAQ	HA	Thu, Aug 23, 2018	41.85	42.23	40.85	41.20
5789	NASDAQ	HA	Wed, Aug 22, 2018	43.60	43.60	41.70	41.95
5788	NASDAQ	HA	Tue, Aug 21, 2018	43.95	44.25	43.50	43.70
5787	NASDAQ	HA	Mon, Aug 20, 2018	43.00	44.20	42.80	43.95
5786	NASDAQ	HA	Fri, Aug 17, 2018	42.35	43.05	42.00	42.75
5785	NASDAQ	HA	Thu, Aug 16, 2018	42.80	43.20	42.35	42.50
5784	NASDAQ	HA	Wed, Aug 15, 2018	41.90	42.80	41.80	42.70
5783	NASDAQ	HA	Tue, Aug 14, 2018	42.05	42.45	41.95	42.15
5782	NASDAQ	HA	Mon, Aug 13, 2018	42.15	42.15	41.30	41.90
5781	NASDAQ	HA	Fri, Aug 10, 2018	41.70	42.15	41.20	42.00
5780	NASDAQ	HA	Thu, Aug 9, 2018	41.30	42.05	41.06	41.95
5779	NASDAQ	HA	Wed, Aug 8, 2018	40.80	41.60	40.75	41.30
5778	NASDAQ	HA	Tue, Aug 7, 2018	41.15	41.50	40.55	40.70
5777	NASDAQ	HA	Mon, Aug 6, 2018	41.25	41.75	40.85	41.20
5776	NASDAQ	HA	Fri, Aug 3, 2018	39.80	41.60	39.80	41.15
5775	NASDAQ	HA	Thu, Aug 2, 2018	38.65	39.85	38.60	39.80
5774	NASDAQ	HA	Wed, Aug 1, 2018	40.10	40.25	38.85	39.00
5773	NASDAQ	HA	Tue, Jul 31, 2018	40.10	40.50	39.90	40.10
5772	NASDAQ	HA	Mon, Jul 30, 2018	39.45	40.05	39.10	39.80
5771	NASDAQ	HA	Fri, Jul 27, 2018	39.85	40.80	39.00	39.30
5770	NASDAQ	HA	Thu, Jul 26, 2018	39.85	41.75	39.20	40.55
5769	NASDAQ	HA	Wed, Jul 25, 2018	38.30	40.70	38.05	39.85
5768	NASDAQ	HA	Tue, Jul 24, 2018	38.15	38.15	35.95	36.35
5767	NASDAQ	HA	Mon, Jul 23, 2018	37.40	38.10	36.75	37.90
5766	NASDAQ	HA	Fri, Jul 20, 2018	37.70	37.95	37.15	37.50
5765	NASDAQ	HA	Thu, Jul 19, 2018	37.70	37.90	37.30	37.75
5764	NASDAQ	HA	Wed, Jul 18, 2018	36.55	38.00	36.55	37.83
5763	NASDAQ	HA	Tue, Jul 17, 2018	36.35	36.80	36.09	36.50
5762	NASDAQ	HA	Mon, Jul 16, 2018	37.00	37.08	36.20	36.20
5761	NASDAQ	HA	Fri, Jul 13, 2018	36.20	37.13	36.20	36.75
5760	NASDAQ	HA	Thu, Jul 12, 2018	36.30	36.90	35.70	36.40
5759	NASDAQ	HA	Wed, Jul 11, 2018	36.50	36.73	35.95	36.10
5758	NASDAQ	HA	Tue, Jul 10, 2018	37.05	37.15	36.45	36.85
5757	NASDAQ	HA	Mon, Jul 9, 2018	36.45	37.30	36.45	37.10
5756	NASDAQ	HA	Fri, Jul 6, 2018	36.45	36.55	35.93	36.35
5755	NASDAQ	HA	Thu, Jul 5, 2018	36.25	36.40	35.75	36.35
5754	NASDAQ	HA	Tue, Jul 3, 2018	36.10	36.25	35.65	36.05
5753	NASDAQ	HA	Mon, Jul 2, 2018	35.70	36.15	35.10	36.10
5752	NASDAQ	HA	Fri, Jun 29, 2018	36.20	36.53	35.75	35.95
5751	NASDAQ	HA	Thu, Jun 28, 2018	36.10	36.40	35.45	36.05
5750	NASDAQ	HA	Wed, Jun 27, 2018	36.75	37.05	35.90	36.15
5749	NASDAQ	HA	Tue, Jun 26, 2018	37.35	37.50	36.68	36.85
5748	NASDAQ	HA	Mon, Jun 25, 2018	38.25	38.55	37.10	37.35
5747	NASDAQ	HA	Fri, Jun 22, 2018	38.95	39.55	38.25	38.40
5746	NASDAQ	HA	Thu, Jun 21, 2018	39.35	40.05	38.90	38.95
5745	NASDAQ	HA	Wed, Jun 20, 2018	38.60	39.35	38.50	39.30
5744	NASDAQ	HA	Tue, Jun 19, 2018	38.20	38.73	37.80	38.50
5743	NASDAQ	HA	Mon, Jun 18, 2018	37.85	38.83	37.41	38.70
5742	NASDAQ	HA	Fri, Jun 15, 2018	37.00	38.14	36.93	37.95
5741	NASDAQ	HA	Thu, Jun 14, 2018	36.70	37.40	36.60	37.15
5740	NASDAQ	HA	Wed, Jun 13, 2018	37.95	37.95	36.65	36.70
5739	NASDAQ	HA	Tue, Jun 12, 2018	38.80	38.90	37.35	37.85
5738	NASDAQ	HA	Mon, Jun 11, 2018	38.85	39.80	38.80	39.60
5737	NASDAQ	HA	Fri, Jun 8, 2018	37.95	38.95	37.80	38.75
5736	NASDAQ	HA	Thu, Jun 7, 2018	37.85	38.15	37.30	38.10
5735	NASDAQ	HA	Wed, Jun 6, 2018	37.20	37.90	36.70	37.75
5734	NASDAQ	HA	Tue, Jun 5, 2018	37.85	37.95	36.78	37.30
5733	NASDAQ	HA	Mon, Jun 4, 2018	37.35	38.75	37.20	37.95
5732	NASDAQ	HA	Fri, Jun 1, 2018	37.25	37.60	36.95	37.15
5731	NASDAQ	HA	Thu, May 31, 2018	37.80	37.85	36.90	37.00
5730	NASDAQ	HA	Wed, May 30, 2018	38.05	38.30	37.10	37.80
5729	NASDAQ	HA	Tue, May 29, 2018	39.35	39.85	37.65	38.00
5728	NASDAQ	HA	Fri, May 25, 2018	39.05	40.10	38.96	39.70
5727	NASDAQ	HA	Thu, May 24, 2018	38.60	39.10	37.65	38.95
5726	NASDAQ	HA	Wed, May 23, 2018	38.95	39.19	38.35	38.55
5725	NASDAQ	HA	Tue, May 22, 2018	39.50	39.85	38.95	39.00
5724	NASDAQ	HA	Mon, May 21, 2018	39.20	39.70	38.85	39.20
5723	NASDAQ	HA	Fri, May 18, 2018	38.60	39.25	37.95	38.85
5722	NASDAQ	HA	Thu, May 17, 2018	38.75	39.60	38.45	38.60
5721	NASDAQ	HA	Wed, May 16, 2018	37.00	38.85	36.93	38.45
5720	NASDAQ	HA	Tue, May 15, 2018	37.20	37.50	36.45	37.15
5719	NASDAQ	HA	Mon, May 14, 2018	37.20	37.55	36.75	37.20
5718	NASDAQ	HA	Fri, May 11, 2018	36.75	37.80	36.65	37.25
5717	NASDAQ	HA	Thu, May 10, 2018	36.25	37.10	36.10	36.85
5716	NASDAQ	HA	Wed, May 9, 2018	36.65	37.15	36.16	36.30
5715	NASDAQ	HA	Tue, May 8, 2018	35.80	36.80	35.80	36.60
5714	NASDAQ	HA	Mon, May 7, 2018	37.00	37.35	35.30	36.00
5713	NASDAQ	HA	Fri, May 4, 2018	36.70	38.35	36.05	37.00
5712	NASDAQ	HA	Thu, May 3, 2018	40.80	40.95	37.93	38.25
5711	NASDAQ	HA	Wed, May 2, 2018	41.40	41.63	40.80	40.90
5710	NASDAQ	HA	Tue, May 1, 2018	41.15	41.70	40.80	41.30
5709	NASDAQ	HA	Mon, Apr 30, 2018	42.50	42.70	40.81	41.20
5708	NASDAQ	HA	Fri, Apr 27, 2018	42.00	42.70	41.89	42.45
5707	NASDAQ	HA	Thu, Apr 26, 2018	41.45	42.45	40.63	42.15
5706	NASDAQ	HA	Wed, Apr 25, 2018	40.80	42.25	40.05	41.60
5705	NASDAQ	HA	Tue, Apr 24, 2018	39.60	39.90	38.78	39.25
5704	NASDAQ	HA	Mon, Apr 23, 2018	39.25	39.80	39.01	39.55
5703	NASDAQ	HA	Fri, Apr 20, 2018	39.35	39.93	38.98	39.25
5702	NASDAQ	HA	Thu, Apr 19, 2018	40.20	40.20	38.95	39.45
5701	NASDAQ	HA	Wed, Apr 18, 2018	39.40	40.95	39.25	40.15
5700	NASDAQ	HA	Tue, Apr 17, 2018	39.65	39.75	38.90	39.10
5699	NASDAQ	HA	Mon, Apr 16, 2018	39.50	39.90	39.15	39.40
5698	NASDAQ	HA	Fri, Apr 13, 2018	39.55	39.95	38.55	39.20
5697	NASDAQ	HA	Thu, Apr 12, 2018	38.70	39.80	38.20	39.20
5696	NASDAQ	HA	Wed, Apr 11, 2018	38.15	39.25	38.01	38.50
5695	NASDAQ	HA	Tue, Apr 10, 2018	39.95	40.05	38.28	38.40
5694	NASDAQ	HA	Mon, Apr 9, 2018	40.10	40.45	39.15	39.30
5693	NASDAQ	HA	Fri, Apr 6, 2018	41.15	41.80	39.60	39.95
5692	NASDAQ	HA	Thu, Apr 5, 2018	40.80	41.53	40.20	41.20
5691	NASDAQ	HA	Wed, Apr 4, 2018	38.25	40.78	37.91	40.50
5690	NASDAQ	HA	Tue, Apr 3, 2018	37.20	39.18	37.19	38.75
5689	NASDAQ	HA	Mon, Apr 2, 2018	38.70	38.76	36.70	36.85
5688	NASDAQ	HA	Thu, Mar 29, 2018	38.50	39.00	38.05	38.70
5687	NASDAQ	HA	Wed, Mar 28, 2018	37.10	38.88	37.10	38.35
5686	NASDAQ	HA	Tue, Mar 27, 2018	36.25	37.73	36.25	37.15
5685	NASDAQ	HA	Mon, Mar 26, 2018	36.25	36.35	35.10	36.20
5684	NASDAQ	HA	Fri, Mar 23, 2018	35.40	36.35	35.35	35.60
5683	NASDAQ	HA	Thu, Mar 22, 2018	35.40	35.95	34.85	35.40
5682	NASDAQ	HA	Wed, Mar 21, 2018	36.40	37.35	35.75	35.80
5681	NASDAQ	HA	Tue, Mar 20, 2018	37.00	37.40	36.50	36.50
5680	NASDAQ	HA	Mon, Mar 19, 2018	37.85	37.96	36.55	36.95
5679	NASDAQ	HA	Fri, Mar 16, 2018	36.85	37.95	36.79	37.80
5678	NASDAQ	HA	Thu, Mar 15, 2018	37.35	37.55	36.20	36.70
5677	NASDAQ	HA	Wed, Mar 14, 2018	38.10	38.45	36.90	37.35
5676	NASDAQ	HA	Tue, Mar 13, 2018	36.80	38.95	36.80	37.75
5675	NASDAQ	HA	Mon, Mar 12, 2018	36.60	36.73	36.00	36.55
5674	NASDAQ	HA	Fri, Mar 9, 2018	37.10	37.20	36.25	36.35
5673	NASDAQ	HA	Thu, Mar 8, 2018	36.25	37.90	36.20	36.80
5672	NASDAQ	HA	Wed, Mar 7, 2018	35.30	36.80	35.25	36.00
5671	NASDAQ	HA	Tue, Mar 6, 2018	35.10	35.55	34.55	35.50
5670	NASDAQ	HA	Mon, Mar 5, 2018	34.80	35.60	34.70	35.10
5669	NASDAQ	HA	Fri, Mar 2, 2018	35.35	35.44	34.75	34.85
5668	NASDAQ	HA	Thu, Mar 1, 2018	36.10	36.80	35.40	35.55
5667	NASDAQ	HA	Wed, Feb 28, 2018	37.20	37.20	36.00	36.00
5666	NASDAQ	HA	Tue, Feb 27, 2018	38.00	38.35	36.95	36.95
5665	NASDAQ	HA	Mon, Feb 26, 2018	37.35	38.03	37.10	37.80
5664	NASDAQ	HA	Fri, Feb 23, 2018	37.15	37.30	36.30	36.55
5663	NASDAQ	HA	Thu, Feb 22, 2018	37.75	38.10	36.65	36.75
5662	NASDAQ	HA	Wed, Feb 21, 2018	37.50	38.40	37.43	37.55
5661	NASDAQ	HA	Tue, Feb 20, 2018	38.65	38.70	37.25	37.35
5660	NASDAQ	HA	Fri, Feb 16, 2018	37.85	38.70	37.60	38.65
5659	NASDAQ	HA	Thu, Feb 15, 2018	38.70	39.30	37.75	38.05
5658	NASDAQ	HA	Wed, Feb 14, 2018	38.45	38.75	37.65	38.35
5657	NASDAQ	HA	Tue, Feb 13, 2018	37.65	39.08	37.65	38.75
5656	NASDAQ	HA	Mon, Feb 12, 2018	37.05	38.62	36.70	38.15
5655	NASDAQ	HA	Fri, Feb 9, 2018	37.40	37.59	35.50	36.70
5654	NASDAQ	HA	Thu, Feb 8, 2018	37.60	37.75	36.60	36.75
5653	NASDAQ	HA	Wed, Feb 7, 2018	35.75	38.30	35.65	37.65
5652	NASDAQ	HA	Tue, Feb 6, 2018	35.00	36.25	34.65	35.95
5651	NASDAQ	HA	Mon, Feb 5, 2018	36.90	37.18	35.55	35.60
5650	NASDAQ	HA	Fri, Feb 2, 2018	38.75	39.05	37.35	37.40
5649	NASDAQ	HA	Thu, Feb 1, 2018	37.00	39.03	36.86	38.95
5648	NASDAQ	HA	Wed, Jan 31, 2018	39.20	39.33	37.25	37.35
5647	NASDAQ	HA	Tue, Jan 30, 2018	38.55	39.15	36.35	39.10
5646	NASDAQ	HA	Mon, Jan 29, 2018	36.75	38.15	36.60	37.50
5645	NASDAQ	HA	Fri, Jan 26, 2018	36.10	37.20	35.80	36.75
5644	NASDAQ	HA	Thu, Jan 25, 2018	37.20	37.30	35.40	35.65
5643	NASDAQ	HA	Wed, Jan 24, 2018	37.40	37.75	36.05	37.20
5642	NASDAQ	HA	Tue, Jan 23, 2018	37.80	38.85	37.48	38.70
5641	NASDAQ	HA	Mon, Jan 22, 2018	37.95	38.03	36.90	37.85
5640	NASDAQ	HA	Fri, Jan 19, 2018	38.10	38.80	37.55	37.95
5639	NASDAQ	HA	Thu, Jan 18, 2018	38.20	38.55	37.65	38.15
5638	NASDAQ	HA	Wed, Jan 17, 2018	38.50	39.00	38.05	38.15
5637	NASDAQ	HA	Tue, Jan 16, 2018	39.05	39.40	37.90	38.25
5636	NASDAQ	HA	Fri, Jan 12, 2018	38.75	38.90	37.85	38.75
5635	NASDAQ	HA	Thu, Jan 11, 2018	37.75	39.15	36.85	38.75
5634	NASDAQ	HA	Wed, Jan 10, 2018	36.65	37.85	35.20	37.75
5633	NASDAQ	HA	Tue, Jan 9, 2018	39.70	40.00	36.60	36.70
5632	NASDAQ	HA	Mon, Jan 8, 2018	39.15	39.35	38.53	39.15
5631	NASDAQ	HA	Fri, Jan 5, 2018	38.95	39.35	38.40	39.10
5630	NASDAQ	HA	Thu, Jan 4, 2018	38.85	39.75	38.30	38.80
5629	NASDAQ	HA	Wed, Jan 3, 2018	40.25	40.35	38.50	38.50
5628	NASDAQ	HA	Tue, Jan 2, 2018	40.00	40.70	39.80	40.10
5627	NASDAQ	HA	Fri, Dec 29, 2017	40.95	41.10	39.85	39.85
5626	NASDAQ	HA	Thu, Dec 28, 2017	40.65	41.80	40.60	41.00
5625	NASDAQ	HA	Wed, Dec 27, 2017	41.35	41.55	40.20	40.65
5624	NASDAQ	HA	Tue, Dec 26, 2017	40.85	41.95	40.60	41.20
5623	NASDAQ	HA	Fri, Dec 22, 2017	40.90	41.25	40.55	40.90
5622	NASDAQ	HA	Thu, Dec 21, 2017	39.80	41.30	39.75	40.70
5621	NASDAQ	HA	Wed, Dec 20, 2017	39.95	40.55	39.30	39.70
5620	NASDAQ	HA	Tue, Dec 19, 2017	40.80	40.85	39.45	39.70
5619	NASDAQ	HA	Mon, Dec 18, 2017	40.55	41.40	40.05	40.80
5618	NASDAQ	HA	Fri, Dec 15, 2017	39.35	40.38	39.35	40.05
5617	NASDAQ	HA	Thu, Dec 14, 2017	40.10	40.35	39.30	39.30
5616	NASDAQ	HA	Wed, Dec 13, 2017	40.10	40.35	39.95	40.05
5615	NASDAQ	HA	Tue, Dec 12, 2017	40.45	40.75	39.95	40.05
5614	NASDAQ	HA	Mon, Dec 11, 2017	40.45	40.78	39.85	40.15
5613	NASDAQ	HA	Fri, Dec 8, 2017	41.70	42.04	40.43	40.45
5612	NASDAQ	HA	Thu, Dec 7, 2017	39.85	41.45	39.70	41.40
5611	NASDAQ	HA	Wed, Dec 6, 2017	39.95	41.45	39.50	39.60
5610	NASDAQ	HA	Tue, Dec 5, 2017	43.15	43.30	39.70	39.85
5609	NASDAQ	HA	Mon, Dec 4, 2017	41.85	43.20	41.65	42.50
5608	NASDAQ	HA	Fri, Dec 1, 2017	42.35	42.95	40.60	40.90
5607	NASDAQ	HA	Thu, Nov 30, 2017	41.25	43.40	41.00	43.15
5606	NASDAQ	HA	Wed, Nov 29, 2017	39.35	41.45	39.35	41.20
5605	NASDAQ	HA	Tue, Nov 28, 2017	39.10	39.88	38.95	39.25
5604	NASDAQ	HA	Mon, Nov 27, 2017	39.10	39.45	38.70	38.90
5603	NASDAQ	HA	Fri, Nov 24, 2017	38.65	39.50	38.20	39.15
5602	NASDAQ	HA	Wed, Nov 22, 2017	38.20	39.40	38.05	38.60
5601	NASDAQ	HA	Tue, Nov 21, 2017	38.15	38.35	37.85	38.25
5600	NASDAQ	HA	Mon, Nov 20, 2017	37.50	38.25	37.35	37.95
5599	NASDAQ	HA	Fri, Nov 17, 2017	38.60	38.64	36.70	37.60
5598	NASDAQ	HA	Thu, Nov 16, 2017	38.50	39.85	38.40	38.85
5597	NASDAQ	HA	Wed, Nov 15, 2017	36.35	37.30	36.20	37.20
5596	NASDAQ	HA	Tue, Nov 14, 2017	36.10	36.80	35.80	36.50
5595	NASDAQ	HA	Mon, Nov 13, 2017	36.25	38.10	35.65	36.50
5594	NASDAQ	HA	Fri, Nov 10, 2017	33.35	36.63	33.35	36.15
5593	NASDAQ	HA	Thu, Nov 9, 2017	32.80	33.40	32.40	32.85
5592	NASDAQ	HA	Wed, Nov 8, 2017	33.10	33.50	32.55	33.05
5591	NASDAQ	HA	Tue, Nov 7, 2017	33.55	33.65	32.88	33.20
5590	NASDAQ	HA	Mon, Nov 6, 2017	33.50	33.75	33.10	33.50
5589	NASDAQ	HA	Fri, Nov 3, 2017	32.90	33.61	32.60	33.50
5588	NASDAQ	HA	Thu, Nov 2, 2017	33.45	33.90	32.50	33.00
5587	NASDAQ	HA	Wed, Nov 1, 2017	33.75	34.53	33.15	33.55
5586	NASDAQ	HA	Tue, Oct 31, 2017	33.65	34.30	33.35	33.50
5585	NASDAQ	HA	Mon, Oct 30, 2017	33.65	34.23	33.34	33.45
5584	NASDAQ	HA	Fri, Oct 27, 2017	33.95	34.35	32.95	33.90
5583	NASDAQ	HA	Thu, Oct 26, 2017	36.25	36.75	33.55	33.75
5582	NASDAQ	HA	Wed, Oct 25, 2017	37.15	37.40	35.90	35.95
5581	NASDAQ	HA	Tue, Oct 24, 2017	38.50	38.85	36.50	37.05
5580	NASDAQ	HA	Mon, Oct 23, 2017	41.30	41.55	38.50	38.50
5579	NASDAQ	HA	Fri, Oct 20, 2017	40.65	42.70	39.55	41.60
5578	NASDAQ	HA	Thu, Oct 19, 2017	40.00	40.15	39.55	40.05
5577	NASDAQ	HA	Wed, Oct 18, 2017	40.00	40.23	39.36	40.15
5576	NASDAQ	HA	Tue, Oct 17, 2017	39.25	40.70	39.25	39.80
5575	NASDAQ	HA	Mon, Oct 16, 2017	38.20	39.23	37.80	38.95
5574	NASDAQ	HA	Fri, Oct 13, 2017	38.40	38.65	37.15	37.95
5573	NASDAQ	HA	Thu, Oct 12, 2017	38.70	39.63	37.60	39.00
5572	NASDAQ	HA	Wed, Oct 11, 2017	40.40	41.10	39.90	40.00
5571	NASDAQ	HA	Tue, Oct 10, 2017	40.45	41.25	40.05	40.50
5570	NASDAQ	HA	Mon, Oct 9, 2017	40.65	40.85	39.59	40.10
5569	NASDAQ	HA	Fri, Oct 6, 2017	39.90	40.65	39.76	40.60
5568	NASDAQ	HA	Thu, Oct 5, 2017	39.70	40.18	39.45	39.85
5567	NASDAQ	HA	Wed, Oct 4, 2017	39.70	40.09	39.30	39.70
5566	NASDAQ	HA	Tue, Oct 3, 2017	38.10	39.85	37.95	39.50
5565	NASDAQ	HA	Mon, Oct 2, 2017	37.80	38.05	37.10	38.05
5564	NASDAQ	HA	Fri, Sep 29, 2017	37.05	38.05	36.90	37.55
5563	NASDAQ	HA	Thu, Sep 28, 2017	38.30	38.78	36.63	36.95
5562	NASDAQ	HA	Wed, Sep 27, 2017	37.55	38.60	37.55	38.30
5561	NASDAQ	HA	Tue, Sep 26, 2017	36.90	37.45	36.20	37.35
5560	NASDAQ	HA	Mon, Sep 25, 2017	37.55	37.75	36.85	37.45
5559	NASDAQ	HA	Fri, Sep 22, 2017	38.10	38.25	37.55	37.70
5558	NASDAQ	HA	Thu, Sep 21, 2017	37.45	38.18	37.01	38.10
5557	NASDAQ	HA	Wed, Sep 20, 2017	36.90	38.35	36.80	37.60
5556	NASDAQ	HA	Tue, Sep 19, 2017	39.05	39.50	36.70	36.95
5555	NASDAQ	HA	Mon, Sep 18, 2017	40.25	40.25	39.20	39.45
5554	NASDAQ	HA	Fri, Sep 15, 2017	40.70	41.40	40.13	40.25
5553	NASDAQ	HA	Thu, Sep 14, 2017	41.05	41.90	40.75	40.95
5552	NASDAQ	HA	Wed, Sep 13, 2017	39.60	42.10	39.50	41.25
5551	NASDAQ	HA	Tue, Sep 12, 2017	40.00	40.70	39.00	39.60
5550	NASDAQ	HA	Mon, Sep 11, 2017	39.80	40.75	39.70	39.85
5549	NASDAQ	HA	Fri, Sep 8, 2017	41.05	41.38	39.50	39.50
5548	NASDAQ	HA	Thu, Sep 7, 2017	42.25	42.55	41.10	41.15
5547	NASDAQ	HA	Wed, Sep 6, 2017	41.45	42.60	41.35	42.20
5546	NASDAQ	HA	Tue, Sep 5, 2017	42.60	43.00	41.45	41.50
5545	NASDAQ	HA	Fri, Sep 1, 2017	43.00	43.05	42.25	42.80
5544	NASDAQ	HA	Thu, Aug 31, 2017	42.50	43.10	42.35	42.85
5543	NASDAQ	HA	Wed, Aug 30, 2017	42.05	42.65	41.70	42.50
5542	NASDAQ	HA	Tue, Aug 29, 2017	41.65	42.20	40.90	42.20
5541	NASDAQ	HA	Mon, Aug 28, 2017	43.45	43.55	42.05	42.25
5540	NASDAQ	HA	Fri, Aug 25, 2017	42.30	44.30	42.30	43.85
5539	NASDAQ	HA	Thu, Aug 24, 2017	42.70	42.70	41.45	42.30
5538	NASDAQ	HA	Wed, Aug 23, 2017	42.90	43.10	42.20	42.50
5537	NASDAQ	HA	Tue, Aug 22, 2017	43.20	43.40	42.60	43.05
5536	NASDAQ	HA	Mon, Aug 21, 2017	41.75	43.20	41.65	42.95
5535	NASDAQ	HA	Fri, Aug 18, 2017	40.70	42.00	40.51	41.70
5534	NASDAQ	HA	Thu, Aug 17, 2017	42.70	43.05	40.75	41.10
5533	NASDAQ	HA	Wed, Aug 16, 2017	42.90	43.31	42.75	42.90
5532	NASDAQ	HA	Tue, Aug 15, 2017	42.65	43.75	42.60	42.75
5531	NASDAQ	HA	Mon, Aug 14, 2017	42.15	43.30	42.10	42.80
5530	NASDAQ	HA	Fri, Aug 11, 2017	41.80	42.70	41.80	41.85
5529	NASDAQ	HA	Thu, Aug 10, 2017	42.15	42.40	41.55	41.85
5528	NASDAQ	HA	Wed, Aug 9, 2017	42.35	42.70	41.98	42.45
5527	NASDAQ	HA	Tue, Aug 8, 2017	42.40	42.80	42.25	42.50
5526	NASDAQ	HA	Mon, Aug 7, 2017	42.35	42.95	42.16	42.60
5525	NASDAQ	HA	Fri, Aug 4, 2017	41.70	42.30	41.35	42.25
5524	NASDAQ	HA	Thu, Aug 3, 2017	41.05	42.10	41.05	41.55
5523	NASDAQ	HA	Wed, Aug 2, 2017	42.15	42.35	40.75	41.10
5522	NASDAQ	HA	Tue, Aug 1, 2017	41.60	42.60	41.45	42.25
5521	NASDAQ	HA	Mon, Jul 31, 2017	42.00	42.24	40.90	41.40
5520	NASDAQ	HA	Fri, Jul 28, 2017	41.90	43.15	41.80	41.95
5519	NASDAQ	HA	Thu, Jul 27, 2017	41.90	42.25	40.26	41.50
5518	NASDAQ	HA	Wed, Jul 26, 2017	43.90	43.90	39.45	41.90
5517	NASDAQ	HA	Tue, Jul 25, 2017	45.15	45.40	44.00	44.20
5516	NASDAQ	HA	Mon, Jul 24, 2017	45.15	45.45	44.50	44.80
5515	NASDAQ	HA	Fri, Jul 21, 2017	46.50	46.50	45.20	45.30
5514	NASDAQ	HA	Thu, Jul 20, 2017	46.95	47.00	45.85	46.30
5513	NASDAQ	HA	Wed, Jul 19, 2017	46.45	47.15	46.25	46.65
5512	NASDAQ	HA	Tue, Jul 18, 2017	46.95	47.15	46.15	46.55
5511	NASDAQ	HA	Mon, Jul 17, 2017	46.25	48.00	46.10	47.10
5510	NASDAQ	HA	Fri, Jul 14, 2017	46.20	46.55	45.80	46.20
5509	NASDAQ	HA	Thu, Jul 13, 2017	46.75	47.25	46.08	46.30
5508	NASDAQ	HA	Wed, Jul 12, 2017	47.35	47.70	46.60	46.70
5507	NASDAQ	HA	Tue, Jul 11, 2017	47.75	48.35	47.05	47.20
5506	NASDAQ	HA	Mon, Jul 10, 2017	48.10	48.55	47.63	47.75
5505	NASDAQ	HA	Fri, Jul 7, 2017	47.45	48.65	47.00	48.30
5504	NASDAQ	HA	Thu, Jul 6, 2017	46.40	47.60	46.40	47.10
5503	NASDAQ	HA	Wed, Jul 5, 2017	47.15	47.45	46.25	46.80
5502	NASDAQ	HA	Mon, Jul 3, 2017	47.15	47.60	46.68	47.20
5501	NASDAQ	HA	Fri, Jun 30, 2017	46.20	47.43	45.90	46.95
5500	NASDAQ	HA	Thu, Jun 29, 2017	45.85	46.30	45.58	46.20
5499	NASDAQ	HA	Wed, Jun 28, 2017	47.10	47.21	45.68	45.85
5498	NASDAQ	HA	Tue, Jun 27, 2017	46.70	47.30	46.55	46.75
5497	NASDAQ	HA	Mon, Jun 26, 2017	47.30	47.90	46.55	46.90
5496	NASDAQ	HA	Fri, Jun 23, 2017	47.15	47.35	46.55	46.90
5495	NASDAQ	HA	Thu, Jun 22, 2017	48.25	48.90	46.25	46.90
5494	NASDAQ	HA	Wed, Jun 21, 2017	46.40	48.00	46.26	47.90
5493	NASDAQ	HA	Tue, Jun 20, 2017	47.60	47.75	46.10	46.35
5492	NASDAQ	HA	Mon, Jun 19, 2017	46.55	47.45	46.10	47.40
5491	NASDAQ	HA	Fri, Jun 16, 2017	47.25	47.58	46.25	46.35
5490	NASDAQ	HA	Thu, Jun 15, 2017	48.55	49.15	46.75	47.20
5489	NASDAQ	HA	Wed, Jun 14, 2017	51.20	51.50	48.30	48.90
5488	NASDAQ	HA	Tue, Jun 13, 2017	56.95	57.15	53.80	54.65
5487	NASDAQ	HA	Mon, Jun 12, 2017	56.45	57.45	55.90	56.60
5486	NASDAQ	HA	Fri, Jun 9, 2017	56.80	57.95	56.50	56.65
5485	NASDAQ	HA	Thu, Jun 8, 2017	58.35	58.48	55.60	56.60
5484	NASDAQ	HA	Wed, Jun 7, 2017	55.00	59.45	54.58	59.35
5483	NASDAQ	HA	Tue, Jun 6, 2017	52.50	53.35	52.40	52.85
5482	NASDAQ	HA	Mon, Jun 5, 2017	51.95	53.10	51.60	52.60
5481	NASDAQ	HA	Fri, Jun 2, 2017	51.15	52.30	51.00	51.80
5480	NASDAQ	HA	Thu, Jun 1, 2017	50.35	51.13	50.20	50.95
5479	NASDAQ	HA	Wed, May 31, 2017	50.10	50.30	49.35	50.10
5478	NASDAQ	HA	Tue, May 30, 2017	49.85	50.15	49.33	49.55
5477	NASDAQ	HA	Fri, May 26, 2017	50.80	50.95	49.65	49.75
5476	NASDAQ	HA	Thu, May 25, 2017	49.45	50.95	48.90	50.75
5475	NASDAQ	HA	Wed, May 24, 2017	50.10	50.33	49.10	49.30
5474	NASDAQ	HA	Tue, May 23, 2017	50.15	50.50	49.40	50.10
5473	NASDAQ	HA	Mon, May 22, 2017	51.35	51.45	49.75	49.90
5472	NASDAQ	HA	Fri, May 19, 2017	51.20	51.73	51.00	51.25
5471	NASDAQ	HA	Thu, May 18, 2017	51.55	51.95	50.75	51.25
5470	NASDAQ	HA	Wed, May 17, 2017	53.50	53.90	51.70	51.70
5469	NASDAQ	HA	Tue, May 16, 2017	53.85	54.20	53.20	54.05
5468	NASDAQ	HA	Mon, May 15, 2017	53.55	54.10	53.25	53.60
5467	NASDAQ	HA	Fri, May 12, 2017	53.10	53.45	52.80	53.30
5466	NASDAQ	HA	Thu, May 11, 2017	53.30	53.55	52.60	53.20
5465	NASDAQ	HA	Wed, May 10, 2017	53.65	54.28	53.35	53.45
5464	NASDAQ	HA	Tue, May 9, 2017	53.15	54.10	53.15	53.80
5463	NASDAQ	HA	Mon, May 8, 2017	53.80	54.50	53.05	53.10
5462	NASDAQ	HA	Fri, May 5, 2017	54.85	54.88	53.70	53.80
5461	NASDAQ	HA	Thu, May 4, 2017	55.65	55.70	54.15	54.55
5460	NASDAQ	HA	Wed, May 3, 2017	55.35	55.80	54.35	55.40
5459	NASDAQ	HA	Tue, May 2, 2017	53.95	55.70	53.51	55.63
5458	NASDAQ	HA	Mon, May 1, 2017	54.60	54.75	53.75	53.95
5457	NASDAQ	HA	Fri, Apr 28, 2017	54.40	54.75	53.95	54.30
5456	NASDAQ	HA	Thu, Apr 27, 2017	53.95	55.00	53.70	54.40
5455	NASDAQ	HA	Wed, Apr 26, 2017	54.05	54.55	53.95	54.35
5454	NASDAQ	HA	Tue, Apr 25, 2017	54.85	55.60	53.70	54.05
5453	NASDAQ	HA	Mon, Apr 24, 2017	54.35	55.35	54.05	54.85
5452	NASDAQ	HA	Fri, Apr 21, 2017	53.75	56.15	52.85	53.25
5451	NASDAQ	HA	Thu, Apr 20, 2017	50.90	51.95	50.65	51.90
5450	NASDAQ	HA	Wed, Apr 19, 2017	48.80	50.80	48.77	50.50
5449	NASDAQ	HA	Tue, Apr 18, 2017	48.40	48.90	48.00	48.50
5448	NASDAQ	HA	Mon, Apr 17, 2017	48.80	48.90	48.07	48.60
5447	NASDAQ	HA	Thu, Apr 13, 2017	48.90	49.00	48.30	48.35
5446	NASDAQ	HA	Wed, Apr 12, 2017	49.00	49.90	48.43	48.65
5445	NASDAQ	HA	Tue, Apr 11, 2017	47.90	49.00	47.45	48.93
5444	NASDAQ	HA	Mon, Apr 10, 2017	46.85	48.90	46.70	48.15
5443	NASDAQ	HA	Fri, Apr 7, 2017	45.85	46.33	45.45	45.75
5442	NASDAQ	HA	Thu, Apr 6, 2017	45.75	46.43	45.50	46.05
5441	NASDAQ	HA	Wed, Apr 5, 2017	46.35	46.65	45.85	45.90
5440	NASDAQ	HA	Tue, Apr 4, 2017	46.95	47.45	46.30	46.45
5439	NASDAQ	HA	Mon, Apr 3, 2017	46.50	47.40	46.35	47.30
5438	NASDAQ	HA	Fri, Mar 31, 2017	46.65	46.78	46.35	46.45
5437	NASDAQ	HA	Thu, Mar 30, 2017	46.90	47.10	46.60	46.70
5436	NASDAQ	HA	Wed, Mar 29, 2017	47.75	47.85	46.65	46.75
5435	NASDAQ	HA	Tue, Mar 28, 2017	48.75	49.29	47.33	48.00
5434	NASDAQ	HA	Mon, Mar 27, 2017	48.25	49.38	47.75	49.00
5433	NASDAQ	HA	Fri, Mar 24, 2017	47.65	48.85	47.60	48.45
5432	NASDAQ	HA	Thu, Mar 23, 2017	47.10	47.83	46.65	47.65
5431	NASDAQ	HA	Wed, Mar 22, 2017	46.70	47.44	46.05	47.30
5430	NASDAQ	HA	Tue, Mar 21, 2017	49.15	49.25	46.56	46.65
5429	NASDAQ	HA	Mon, Mar 20, 2017	49.95	50.25	48.80	49.00
5428	NASDAQ	HA	Fri, Mar 17, 2017	48.10	50.00	48.05	49.90
5427	NASDAQ	HA	Thu, Mar 16, 2017	49.95	50.00	47.85	48.20
5426	NASDAQ	HA	Wed, Mar 15, 2017	47.90	50.28	47.75	49.75
5425	NASDAQ	HA	Tue, Mar 14, 2017	48.65	48.95	47.83	48.00
5424	NASDAQ	HA	Mon, Mar 13, 2017	48.00	49.23	47.75	48.80
5423	NASDAQ	HA	Fri, Mar 10, 2017	48.80	49.00	47.79	48.20
5422	NASDAQ	HA	Thu, Mar 9, 2017	48.85	49.30	48.53	48.60
5421	NASDAQ	HA	Wed, Mar 8, 2017	48.15	48.95	47.55	48.80
5420	NASDAQ	HA	Tue, Mar 7, 2017	49.35	49.60	47.85	48.05
5419	NASDAQ	HA	Mon, Mar 6, 2017	49.55	49.75	48.60	49.50
5418	NASDAQ	HA	Fri, Mar 3, 2017	49.30	50.15	49.30	49.95
5417	NASDAQ	HA	Thu, Mar 2, 2017	49.40	49.60	48.86	49.15
5416	NASDAQ	HA	Wed, Mar 1, 2017	49.35	50.30	49.35	49.40
5415	NASDAQ	HA	Tue, Feb 28, 2017	49.45	49.83	48.65	48.65
5414	NASDAQ	HA	Mon, Feb 27, 2017	49.85	50.05	49.30	49.50
5413	NASDAQ	HA	Fri, Feb 24, 2017	49.35	50.15	49.20	50.00
5412	NASDAQ	HA	Thu, Feb 23, 2017	50.20	50.25	49.35	49.55
5411	NASDAQ	HA	Wed, Feb 22, 2017	50.10	50.40	49.85	50.15
5410	NASDAQ	HA	Tue, Feb 21, 2017	50.30	50.70	49.85	50.30
5409	NASDAQ	HA	Fri, Feb 17, 2017	50.25	50.43	49.35	50.30
5408	NASDAQ	HA	Thu, Feb 16, 2017	51.15	51.32	49.95	50.40
5407	NASDAQ	HA	Wed, Feb 15, 2017	51.35	52.24	51.06	51.15
5406	NASDAQ	HA	Tue, Feb 14, 2017	51.60	51.60	50.52	51.10
5405	NASDAQ	HA	Mon, Feb 13, 2017	51.95	52.40	51.75	51.85
5404	NASDAQ	HA	Fri, Feb 10, 2017	51.95	52.15	51.20	51.35
5403	NASDAQ	HA	Thu, Feb 9, 2017	51.00	51.98	50.90	51.50
5402	NASDAQ	HA	Wed, Feb 8, 2017	50.50	50.90	49.90	50.50
5401	NASDAQ	HA	Tue, Feb 7, 2017	50.30	51.20	50.20	50.40
5400	NASDAQ	HA	Mon, Feb 6, 2017	50.80	51.28	49.93	50.35
5399	NASDAQ	HA	Fri, Feb 3, 2017	50.70	51.45	50.20	50.80
5398	NASDAQ	HA	Thu, Feb 2, 2017	50.25	51.45	49.70	50.15
5397	NASDAQ	HA	Wed, Feb 1, 2017	51.10	51.59	50.22	50.50
5396	NASDAQ	HA	Tue, Jan 31, 2017	50.85	51.45	50.20	50.95
5395	NASDAQ	HA	Mon, Jan 30, 2017	51.00	51.68	50.20	51.20
5394	NASDAQ	HA	Fri, Jan 27, 2017	52.70	52.70	51.30	51.50
5393	NASDAQ	HA	Thu, Jan 26, 2017	51.55	53.45	51.55	52.80
5392	NASDAQ	HA	Wed, Jan 25, 2017	54.00	55.85	51.15	51.80
5391	NASDAQ	HA	Tue, Jan 24, 2017	54.60	55.00	54.15	54.95
5390	NASDAQ	HA	Mon, Jan 23, 2017	55.70	56.18	53.36	53.90
5389	NASDAQ	HA	Fri, Jan 20, 2017	55.35	56.30	55.05	55.75
5388	NASDAQ	HA	Thu, Jan 19, 2017	56.75	57.10	55.20	55.20
5387	NASDAQ	HA	Wed, Jan 18, 2017	56.30	56.90	56.05	56.65
5386	NASDAQ	HA	Tue, Jan 17, 2017	57.20	57.93	56.00	56.25
5385	NASDAQ	HA	Fri, Jan 13, 2017	55.95	57.60	55.85	57.55
5384	NASDAQ	HA	Thu, Jan 12, 2017	56.60	56.80	55.14	55.65
5383	NASDAQ	HA	Wed, Jan 11, 2017	56.70	57.05	55.43	57.05
5382	NASDAQ	HA	Tue, Jan 10, 2017	56.25	57.59	55.80	56.45
5381	NASDAQ	HA	Mon, Jan 9, 2017	55.25	57.30	54.95	56.60
5380	NASDAQ	HA	Fri, Jan 6, 2017	57.00	57.00	54.80	55.50
5379	NASDAQ	HA	Thu, Jan 5, 2017	57.50	57.85	56.81	56.95
5378	NASDAQ	HA	Wed, Jan 4, 2017	56.20	58.50	56.15	57.85
5377	NASDAQ	HA	Tue, Jan 3, 2017	57.55	57.64	55.45	56.15
5376	NASDAQ	HA	Fri, Dec 30, 2016	58.30	58.53	56.65	57.00
5375	NASDAQ	HA	Thu, Dec 29, 2016	58.10	59.00	57.80	58.20
5374	NASDAQ	HA	Wed, Dec 28, 2016	59.80	60.00	57.95	58.00
5373	NASDAQ	HA	Tue, Dec 27, 2016	59.35	59.75	59.18	59.60
5372	NASDAQ	HA	Fri, Dec 23, 2016	59.20	60.25	59.05	59.50
5371	NASDAQ	HA	Thu, Dec 22, 2016	60.15	60.90	59.00	59.35
5370	NASDAQ	HA	Wed, Dec 21, 2016	60.15	60.80	59.20	60.30
5369	NASDAQ	HA	Tue, Dec 20, 2016	57.85	60.20	57.25	60.15
5368	NASDAQ	HA	Mon, Dec 19, 2016	57.65	57.95	56.64	57.80
5367	NASDAQ	HA	Fri, Dec 16, 2016	57.30	58.75	57.28	57.30
5366	NASDAQ	HA	Thu, Dec 15, 2016	56.85	58.05	56.55	57.00
5365	NASDAQ	HA	Wed, Dec 14, 2016	55.80	56.85	55.76	56.30
5364	NASDAQ	HA	Tue, Dec 13, 2016	55.70	57.35	55.70	56.05
5363	NASDAQ	HA	Mon, Dec 12, 2016	56.55	57.15	55.03	55.35
5362	NASDAQ	HA	Fri, Dec 9, 2016	56.80	58.00	56.15	56.75
5361	NASDAQ	HA	Thu, Dec 8, 2016	54.50	56.65	53.81	56.45
5360	NASDAQ	HA	Wed, Dec 7, 2016	53.15	54.60	53.00	54.20
5359	NASDAQ	HA	Tue, Dec 6, 2016	52.85	53.40	52.40	53.15
5358	NASDAQ	HA	Mon, Dec 5, 2016	51.80	53.90	51.40	51.85
5357	NASDAQ	HA	Fri, Dec 2, 2016	50.55	51.95	50.01	51.20
5356	NASDAQ	HA	Thu, Dec 1, 2016	51.30	51.70	50.25	50.40
5355	NASDAQ	HA	Wed, Nov 30, 2016	52.00	52.56	50.10	51.35
5354	NASDAQ	HA	Tue, Nov 29, 2016	52.15	52.95	51.65	52.50
5353	NASDAQ	HA	Mon, Nov 28, 2016	52.25	52.90	51.63	51.95
5352	NASDAQ	HA	Fri, Nov 25, 2016	52.30	53.35	52.15	52.45
5351	NASDAQ	HA	Wed, Nov 23, 2016	52.30	52.50	51.45	52.35
5350	NASDAQ	HA	Tue, Nov 22, 2016	50.50	52.30	50.50	52.10
5349	NASDAQ	HA	Mon, Nov 21, 2016	50.60	50.75	49.85	50.50
5348	NASDAQ	HA	Fri, Nov 18, 2016	48.90	50.55	48.65	50.40
5347	NASDAQ	HA	Thu, Nov 17, 2016	47.60	49.15	47.45	49.00
5346	NASDAQ	HA	Wed, Nov 16, 2016	46.50	47.83	46.25	47.70
5345	NASDAQ	HA	Tue, Nov 15, 2016	47.75	48.60	46.37	46.60
5344	NASDAQ	HA	Mon, Nov 14, 2016	46.80	47.45	46.43	47.35
5343	NASDAQ	HA	Fri, Nov 11, 2016	46.15	46.60	45.30	46.55
5342	NASDAQ	HA	Thu, Nov 10, 2016	48.20	48.35	46.25	46.35
5341	NASDAQ	HA	Wed, Nov 9, 2016	46.75	47.95	45.81	47.75
5340	NASDAQ	HA	Tue, Nov 8, 2016	46.85	47.70	46.50	47.58
5339	NASDAQ	HA	Mon, Nov 7, 2016	46.25	47.40	45.45	46.95
5338	NASDAQ	HA	Fri, Nov 4, 2016	44.50	46.10	44.28	45.50
5337	NASDAQ	HA	Thu, Nov 3, 2016	45.00	45.45	44.45	44.45
5336	NASDAQ	HA	Wed, Nov 2, 2016	45.10	45.70	44.56	44.90
5335	NASDAQ	HA	Tue, Nov 1, 2016	45.00	45.70	44.65	45.20
5334	NASDAQ	HA	Mon, Oct 31, 2016	44.65	45.25	44.30	45.03
5333	NASDAQ	HA	Fri, Oct 28, 2016	45.25	45.83	44.84	44.90
5332	NASDAQ	HA	Thu, Oct 27, 2016	45.75	45.99	45.05	45.39
5331	NASDAQ	HA	Wed, Oct 26, 2016	45.82	46.61	45.01	45.77
5330	NASDAQ	HA	Tue, Oct 25, 2016	46.69	47.24	46.40	46.52
5329	NASDAQ	HA	Mon, Oct 24, 2016	47.87	48.41	46.74	46.81
5328	NASDAQ	HA	Fri, Oct 21, 2016	47.58	48.46	47.26	47.69
5327	NASDAQ	HA	Thu, Oct 20, 2016	48.02	48.73	47.52	47.77
5326	NASDAQ	HA	Wed, Oct 19, 2016	49.35	49.35	46.81	47.91
5325	NASDAQ	HA	Tue, Oct 18, 2016	49.01	49.49	48.69	49.10
5324	NASDAQ	HA	Mon, Oct 17, 2016	48.88	49.91	48.30	48.34
5323	NASDAQ	HA	Fri, Oct 14, 2016	49.60	49.94	48.57	48.89
5322	NASDAQ	HA	Thu, Oct 13, 2016	47.91	49.65	47.34	49.37
5321	NASDAQ	HA	Wed, Oct 12, 2016	48.32	48.76	48.00	48.35
5320	NASDAQ	HA	Tue, Oct 11, 2016	49.38	49.65	48.00	48.12
5319	NASDAQ	HA	Mon, Oct 10, 2016	49.78	50.28	49.56	49.59
5318	NASDAQ	HA	Fri, Oct 7, 2016	50.80	50.84	49.26	49.50
5317	NASDAQ	HA	Thu, Oct 6, 2016	50.60	51.01	50.23	50.82
5316	NASDAQ	HA	Wed, Oct 5, 2016	50.63	51.20	50.09	50.83
5315	NASDAQ	HA	Tue, Oct 4, 2016	50.82	51.53	50.20	50.63
5314	NASDAQ	HA	Mon, Oct 3, 2016	48.40	50.02	48.00	49.99
5313	NASDAQ	HA	Fri, Sep 30, 2016	48.03	48.79	47.80	48.60
5312	NASDAQ	HA	Thu, Sep 29, 2016	48.36	48.50	47.43	47.80
5311	NASDAQ	HA	Wed, Sep 28, 2016	48.77	49.87	48.37	48.50
5310	NASDAQ	HA	Tue, Sep 27, 2016	46.75	48.62	46.75	48.52
5309	NASDAQ	HA	Mon, Sep 26, 2016	47.13	47.41	46.33	46.61
5308	NASDAQ	HA	Fri, Sep 23, 2016	47.24	47.98	46.60	47.50
5307	NASDAQ	HA	Thu, Sep 22, 2016	46.91	47.69	46.39	47.36
5306	NASDAQ	HA	Wed, Sep 21, 2016	46.61	46.82	45.95	46.67
5305	NASDAQ	HA	Tue, Sep 20, 2016	46.97	46.97	46.03	46.45
5304	NASDAQ	HA	Mon, Sep 19, 2016	46.36	47.13	46.17	46.59
5303	NASDAQ	HA	Fri, Sep 16, 2016	46.64	46.67	45.84	46.36
5302	NASDAQ	HA	Thu, Sep 15, 2016	46.62	47.12	46.15	46.70
5301	NASDAQ	HA	Wed, Sep 14, 2016	47.13	47.69	46.32	46.48
5300	NASDAQ	HA	Tue, Sep 13, 2016	47.79	47.96	46.63	47.10
5299	NASDAQ	HA	Mon, Sep 12, 2016	46.84	47.88	46.06	47.66
5298	NASDAQ	HA	Fri, Sep 9, 2016	48.68	48.77	46.94	47.12
5297	NASDAQ	HA	Thu, Sep 8, 2016	49.26	49.71	48.86	48.99
5296	NASDAQ	HA	Wed, Sep 7, 2016	48.22	49.75	48.07	49.25
5295	NASDAQ	HA	Tue, Sep 6, 2016	47.91	48.01	47.23	48.01
5294	NASDAQ	HA	Fri, Sep 2, 2016	47.21	47.77	46.85	47.60
5293	NASDAQ	HA	Thu, Sep 1, 2016	47.22	47.55	46.44	47.29
5292	NASDAQ	HA	Wed, Aug 31, 2016	46.97	47.09	46.04	46.98
5291	NASDAQ	HA	Tue, Aug 30, 2016	45.86	47.10	45.80	46.72
5290	NASDAQ	HA	Mon, Aug 29, 2016	45.25	45.97	45.25	45.86
5289	NASDAQ	HA	Fri, Aug 26, 2016	46.03	46.07	45.09	45.40
5288	NASDAQ	HA	Thu, Aug 25, 2016	45.67	46.21	45.50	45.91
5287	NASDAQ	HA	Wed, Aug 24, 2016	45.41	46.00	45.27	45.70
5286	NASDAQ	HA	Tue, Aug 23, 2016	45.25	45.73	45.00	45.36
5285	NASDAQ	HA	Mon, Aug 22, 2016	44.68	45.30	44.46	45.07
5284	NASDAQ	HA	Fri, Aug 19, 2016	45.12	45.75	44.66	45.07
5283	NASDAQ	HA	Thu, Aug 18, 2016	44.51	45.25	44.05	45.12
5282	NASDAQ	HA	Wed, Aug 17, 2016	44.42	44.82	44.00	44.64
5281	NASDAQ	HA	Tue, Aug 16, 2016	44.65	44.81	44.20	44.25
5280	NASDAQ	HA	Mon, Aug 15, 2016	44.55	45.11	44.31	44.74
5279	NASDAQ	HA	Fri, Aug 12, 2016	44.43	45.14	44.35	44.47
5278	NASDAQ	HA	Thu, Aug 11, 2016	44.65	45.12	44.21	44.43
5277	NASDAQ	HA	Wed, Aug 10, 2016	44.48	44.91	43.95	44.50
5276	NASDAQ	HA	Tue, Aug 9, 2016	45.01	45.48	44.48	44.52
5275	NASDAQ	HA	Mon, Aug 8, 2016	45.61	46.19	44.81	44.95
5274	NASDAQ	HA	Fri, Aug 5, 2016	44.88	45.91	44.61	45.76
5273	NASDAQ	HA	Thu, Aug 4, 2016	44.63	45.27	44.32	44.54
5272	NASDAQ	HA	Wed, Aug 3, 2016	44.70	45.01	44.01	44.64
5271	NASDAQ	HA	Tue, Aug 2, 2016	45.90	45.90	43.87	44.71
5270	NASDAQ	HA	Mon, Aug 1, 2016	45.64	45.87	45.03	45.78
5269	NASDAQ	HA	Fri, Jul 29, 2016	45.94	46.70	45.44	45.53
5268	NASDAQ	HA	Thu, Jul 28, 2016	45.94	46.12	45.01	45.75
5267	NASDAQ	HA	Wed, Jul 27, 2016	46.34	46.40	45.78	45.88
5266	NASDAQ	HA	Tue, Jul 26, 2016	46.12	46.50	45.24	46.32
5265	NASDAQ	HA	Mon, Jul 25, 2016	46.76	46.76	45.15	45.22
5264	NASDAQ	HA	Fri, Jul 22, 2016	43.56	46.92	43.50	46.26
5263	NASDAQ	HA	Thu, Jul 21, 2016	43.08	43.75	42.22	43.48
5262	NASDAQ	HA	Wed, Jul 20, 2016	44.24	44.85	43.51	43.76
5261	NASDAQ	HA	Tue, Jul 19, 2016	44.23	44.30	43.76	43.98
5260	NASDAQ	HA	Mon, Jul 18, 2016	44.71	46.47	44.35	44.47
5259	NASDAQ	HA	Fri, Jul 15, 2016	44.32	44.95	43.60	44.43
5258	NASDAQ	HA	Thu, Jul 14, 2016	44.01	44.73	43.82	44.36
5257	NASDAQ	HA	Wed, Jul 13, 2016	44.41	44.49	43.30	43.85
5256	NASDAQ	HA	Tue, Jul 12, 2016	44.14	44.72	43.54	44.03
5255	NASDAQ	HA	Mon, Jul 11, 2016	42.79	43.43	42.33	43.30
5254	NASDAQ	HA	Fri, Jul 8, 2016	41.16	42.89	41.11	42.25
5253	NASDAQ	HA	Thu, Jul 7, 2016	39.26	40.94	39.19	40.43
5252	NASDAQ	HA	Wed, Jul 6, 2016	37.61	39.20	37.40	39.16
5251	NASDAQ	HA	Tue, Jul 5, 2016	38.02	38.22	37.45	38.08
5250	NASDAQ	HA	Fri, Jul 1, 2016	37.98	38.41	37.70	38.26
5249	NASDAQ	HA	Thu, Jun 30, 2016	37.88	37.99	37.34	37.96
5248	NASDAQ	HA	Wed, Jun 29, 2016	37.97	38.63	37.41	37.54
5247	NASDAQ	HA	Tue, Jun 28, 2016	37.55	37.91	36.86	37.73
5246	NASDAQ	HA	Mon, Jun 27, 2016	35.68	37.75	35.20	36.84
5245	NASDAQ	HA	Fri, Jun 24, 2016	35.27	36.69	34.69	35.62
5244	NASDAQ	HA	Thu, Jun 23, 2016	36.41	37.14	36.16	36.92
5243	NASDAQ	HA	Wed, Jun 22, 2016	36.41	36.96	36.06	36.12
5242	NASDAQ	HA	Tue, Jun 21, 2016	36.44	36.79	35.96	36.40
5241	NASDAQ	HA	Mon, Jun 20, 2016	36.22	36.88	35.90	36.04
5240	NASDAQ	HA	Fri, Jun 17, 2016	36.10	36.71	35.84	36.13
5239	NASDAQ	HA	Thu, Jun 16, 2016	36.01	36.67	35.66	36.20
5238	NASDAQ	HA	Wed, Jun 15, 2016	37.36	37.36	36.42	36.60
5237	NASDAQ	HA	Tue, Jun 14, 2016	37.45	38.20	36.27	36.51
5236	NASDAQ	HA	Mon, Jun 13, 2016	39.71	39.88	37.66	37.67
5235	NASDAQ	HA	Fri, Jun 10, 2016	40.93	41.10	39.32	39.97
5234	NASDAQ	HA	Thu, Jun 9, 2016	41.70	42.37	41.48	41.67
5233	NASDAQ	HA	Wed, Jun 8, 2016	41.24	42.08	41.00	41.49
5232	NASDAQ	HA	Tue, Jun 7, 2016	39.45	41.98	39.37	41.37
5231	NASDAQ	HA	Mon, Jun 6, 2016	39.24	39.49	38.67	39.42
5230	NASDAQ	HA	Fri, Jun 3, 2016	40.02	40.07	38.62	39.55
5229	NASDAQ	HA	Thu, Jun 2, 2016	40.10	40.83	39.87	40.31
5228	NASDAQ	HA	Wed, Jun 1, 2016	40.15	40.34	39.20	40.05
5227	NASDAQ	HA	Tue, May 31, 2016	41.48	41.50	39.63	40.46
5226	NASDAQ	HA	Fri, May 27, 2016	41.19	41.79	41.12	41.43
5225	NASDAQ	HA	Thu, May 26, 2016	41.61	41.97	40.67	41.21
5224	NASDAQ	HA	Wed, May 25, 2016	42.49	42.90	41.55	41.62
5223	NASDAQ	HA	Tue, May 24, 2016	41.39	42.31	41.26	42.21
5222	NASDAQ	HA	Mon, May 23, 2016	41.32	41.71	41.00	41.10
5221	NASDAQ	HA	Fri, May 20, 2016	41.51	41.85	41.11	41.31
5220	NASDAQ	HA	Thu, May 19, 2016	42.09	42.56	40.57	41.22
5219	NASDAQ	HA	Wed, May 18, 2016	41.75	43.18	41.50	42.30
5218	NASDAQ	HA	Tue, May 17, 2016	42.09	42.80	41.56	41.82
5217	NASDAQ	HA	Mon, May 16, 2016	41.81	42.65	41.03	42.13
5216	NASDAQ	HA	Fri, May 13, 2016	41.20	42.68	41.00	41.62
5215	NASDAQ	HA	Thu, May 12, 2016	43.25	43.55	41.03	41.46
5214	NASDAQ	HA	Wed, May 11, 2016	42.65	43.98	42.62	42.83
5213	NASDAQ	HA	Tue, May 10, 2016	42.49	43.08	42.21	42.84
5212	NASDAQ	HA	Mon, May 9, 2016	41.96	42.60	41.75	42.14
5211	NASDAQ	HA	Fri, May 6, 2016	41.15	42.31	40.88	42.18
5210	NASDAQ	HA	Thu, May 5, 2016	40.17	41.78	40.17	41.15
5209	NASDAQ	HA	Wed, May 4, 2016	42.36	42.36	40.64	40.83
5208	NASDAQ	HA	Tue, May 3, 2016	42.94	43.03	42.22	42.39
5207	NASDAQ	HA	Mon, May 2, 2016	42.05	43.14	41.81	42.77
5206	NASDAQ	HA	Fri, Apr 29, 2016	43.27	43.32	41.86	42.07
5205	NASDAQ	HA	Thu, Apr 28, 2016	44.25	44.90	43.38	43.49
5204	NASDAQ	HA	Wed, Apr 27, 2016	44.00	44.94	43.93	44.24
5203	NASDAQ	HA	Tue, Apr 26, 2016	44.31	44.89	43.42	44.01
5202	NASDAQ	HA	Mon, Apr 25, 2016	44.04	45.45	43.41	43.94
5201	NASDAQ	HA	Fri, Apr 22, 2016	48.50	49.28	43.54	44.00
5200	NASDAQ	HA	Thu, Apr 21, 2016	50.09	50.30	47.62	49.64
5199	NASDAQ	HA	Wed, Apr 20, 2016	50.78	50.95	50.11	50.34
5198	NASDAQ	HA	Tue, Apr 19, 2016	50.29	50.70	49.87	50.45
5197	NASDAQ	HA	Mon, Apr 18, 2016	50.16	50.48	49.05	49.96
5196	NASDAQ	HA	Fri, Apr 15, 2016	49.99	50.27	48.88	50.17
5195	NASDAQ	HA	Thu, Apr 14, 2016	49.86	50.93	49.77	50.08
5194	NASDAQ	HA	Wed, Apr 13, 2016	48.99	49.87	48.77	49.74
5193	NASDAQ	HA	Tue, Apr 12, 2016	48.32	48.80	48.05	48.44
5192	NASDAQ	HA	Mon, Apr 11, 2016	48.34	48.99	47.96	48.00
5191	NASDAQ	HA	Fri, Apr 8, 2016	47.57	48.61	47.13	48.20
5190	NASDAQ	HA	Thu, Apr 7, 2016	47.37	48.06	46.76	47.31
5189	NASDAQ	HA	Wed, Apr 6, 2016	47.70	47.97	47.23	47.79
5188	NASDAQ	HA	Tue, Apr 5, 2016	47.63	47.63	47.63	47.85
5187	NASDAQ	HA	Mon, Apr 4, 2016	46.22	48.91	45.83	47.63
5186	NASDAQ	HA	Fri, Apr 1, 2016	46.12	46.61	45.49	46.02
5185	NASDAQ	HA	Thu, Mar 31, 2016	46.60	47.85	46.50	47.29
5184	NASDAQ	HA	Wed, Mar 30, 2016	47.40	48.14	47.17	47.29
5183	NASDAQ	HA	Tue, Mar 29, 2016	45.91	47.23	45.90	45.83
5182	NASDAQ	HA	Mon, Mar 28, 2016	46.25	46.57	45.31	45.83
5181	NASDAQ	HA	Thu, Mar 24, 2016	46.70	46.70	46.70	46.28
5180	NASDAQ	HA	Wed, Mar 23, 2016	46.32	47.37	45.64	46.70
5179	NASDAQ	HA	Tue, Mar 22, 2016	45.75	46.50	45.51	46.32
5178	NASDAQ	HA	Mon, Mar 21, 2016	45.80	46.74	45.67	46.48
5177	NASDAQ	HA	Fri, Mar 18, 2016	45.44	45.44	45.41	45.85
5176	NASDAQ	HA	Thu, Mar 17, 2016	46.50	46.93	45.12	45.44
5175	NASDAQ	HA	Wed, Mar 16, 2016	45.11	46.98	44.95	46.57
5174	NASDAQ	HA	Tue, Mar 15, 2016	45.75	45.75	45.75	45.43
5173	NASDAQ	HA	Mon, Mar 14, 2016	44.86	46.07	44.84	45.75
5172	NASDAQ	HA	Fri, Mar 11, 2016	44.86	45.88	44.86	45.35
5171	NASDAQ	HA	Thu, Mar 10, 2016	45.36	45.88	43.41	44.56
5170	NASDAQ	HA	Wed, Mar 9, 2016	44.03	45.40	44.01	45.02
5169	NASDAQ	HA	Tue, Mar 8, 2016	44.71	44.85	43.01	43.96
5168	NASDAQ	HA	Mon, Mar 7, 2016	45.75	46.49	45.05	45.73
5167	NASDAQ	HA	Fri, Mar 4, 2016	44.99	45.97	44.82	45.76
5166	NASDAQ	HA	Thu, Mar 3, 2016	43.43	43.43	43.43	44.98
5165	NASDAQ	HA	Wed, Mar 2, 2016	43.97	44.50	43.08	43.85
5164	NASDAQ	HA	Tue, Mar 1, 2016	44.04	44.04	44.04	43.96
5163	NASDAQ	HA	Mon, Feb 29, 2016	42.47	43.95	42.17	43.02
5162	NASDAQ	HA	Fri, Feb 26, 2016	43.39	43.39	41.80	42.64
5161	NASDAQ	HA	Thu, Feb 25, 2016	42.89	43.38	42.12	43.09
5160	NASDAQ	HA	Wed, Feb 24, 2016	40.95	42.84	40.33	42.62
5159	NASDAQ	HA	Tue, Feb 23, 2016	41.30	41.71	40.64	41.29
5158	NASDAQ	HA	Mon, Feb 22, 2016	40.25	41.31	40.02	41.13
5157	NASDAQ	HA	Fri, Feb 19, 2016	39.13	40.08	38.65	39.77
5156	NASDAQ	HA	Thu, Feb 18, 2016	38.40	39.63	37.82	39.18
5155	NASDAQ	HA	Wed, Feb 17, 2016	37.22	38.54	37.22	38.01
5154	NASDAQ	HA	Tue, Feb 16, 2016	36.90	37.06	35.68	37.06
5153	NASDAQ	HA	Fri, Feb 12, 2016	33.95	36.43	33.83	36.25
5152	NASDAQ	HA	Thu, Feb 11, 2016	33.55	34.14	33.23	33.93
5151	NASDAQ	HA	Wed, Feb 10, 2016	33.54	34.96	33.54	34.19
5150	NASDAQ	HA	Tue, Feb 9, 2016	31.50	34.04	31.40	33.39
5149	NASDAQ	HA	Mon, Feb 8, 2016	31.39	32.21	30.65	31.89
5148	NASDAQ	HA	Fri, Feb 5, 2016	33.93	34.50	31.64	31.99
5147	NASDAQ	HA	Thu, Feb 4, 2016	33.73	34.21	33.04	34.09
5146	NASDAQ	HA	Wed, Feb 3, 2016	34.40	34.49	33.05	33.80
5145	NASDAQ	HA	Tue, Feb 2, 2016	35.25	35.74	33.45	34.10
5144	NASDAQ	HA	Mon, Feb 1, 2016	35.39	35.95	34.91	35.52
5143	NASDAQ	HA	Fri, Jan 29, 2016	34.66	35.29	33.59	35.21
5142	NASDAQ	HA	Thu, Jan 28, 2016	37.00	37.00	33.88	34.80
5141	NASDAQ	HA	Wed, Jan 27, 2016	34.91	37.59	34.19	36.04
5140	NASDAQ	HA	Tue, Jan 26, 2016	31.67	32.40	31.35	32.35
5139	NASDAQ	HA	Mon, Jan 25, 2016	32.58	32.66	31.49	31.62
5138	NASDAQ	HA	Fri, Jan 22, 2016	31.45	31.91	30.88	31.58
5137	NASDAQ	HA	Thu, Jan 21, 2016	30.69	31.25	29.73	30.89
5136	NASDAQ	HA	Wed, Jan 20, 2016	30.19	31.37	28.40	30.70
5135	NASDAQ	HA	Tue, Jan 19, 2016	32.05	32.53	30.19	30.65
5134	NASDAQ	HA	Fri, Jan 15, 2016	30.28	31.96	30.04	31.67
5133	NASDAQ	HA	Thu, Jan 14, 2016	30.25	31.63	29.68	31.21
5132	NASDAQ	HA	Wed, Jan 13, 2016	32.02	32.24	29.41	29.76
5131	NASDAQ	HA	Tue, Jan 12, 2016	32.61	32.62	31.35	32.03
5130	NASDAQ	HA	Mon, Jan 11, 2016	32.33	33.01	31.53	32.22
5129	NASDAQ	HA	Fri, Jan 8, 2016	32.30	33.60	31.86	31.94
5128	NASDAQ	HA	Thu, Jan 7, 2016	31.76	32.98	31.56	32.28
5127	NASDAQ	HA	Wed, Jan 6, 2016	31.32	33.44	31.20	32.53
5126	NASDAQ	HA	Tue, Jan 5, 2016	32.50	32.76	31.32	32.03
5125	NASDAQ	HA	Mon, Jan 4, 2016	34.43	34.45	32.52	32.81
5124	NASDAQ	HA	Thu, Dec 31, 2015	36.28	36.43	35.20	35.33
5123	NASDAQ	HA	Wed, Dec 30, 2015	37.50	37.50	36.30	36.48
5122	NASDAQ	HA	Tue, Dec 29, 2015	37.09	37.72	37.02	37.40
5121	NASDAQ	HA	Mon, Dec 28, 2015	37.45	37.69	36.33	37.09
5120	NASDAQ	HA	Thu, Dec 24, 2015	37.09	37.75	37.00	37.15
5119	NASDAQ	HA	Wed, Dec 23, 2015	37.39	37.46	36.96	37.33
5118	NASDAQ	HA	Tue, Dec 22, 2015	37.57	37.70	36.57	37.44
5117	NASDAQ	HA	Mon, Dec 21, 2015	37.31	37.96	37.06	37.48
5116	NASDAQ	HA	Fri, Dec 18, 2015	37.58	37.94	36.96	37.02
5115	NASDAQ	HA	Thu, Dec 17, 2015	38.58	39.12	37.81	37.81
5114	NASDAQ	HA	Wed, Dec 16, 2015	37.76	38.77	37.60	38.56
5113	NASDAQ	HA	Tue, Dec 15, 2015	38.51	38.60	37.22	37.78
5112	NASDAQ	HA	Mon, Dec 14, 2015	37.73	38.30	36.96	38.01
5111	NASDAQ	HA	Fri, Dec 11, 2015	37.60	38.30	37.47	37.63
5110	NASDAQ	HA	Thu, Dec 10, 2015	38.21	38.76	37.72	38.29
5109	NASDAQ	HA	Wed, Dec 9, 2015	38.58	39.24	37.42	37.65
5108	NASDAQ	HA	Tue, Dec 8, 2015	39.30	39.36	37.68	38.74
5107	NASDAQ	HA	Mon, Dec 7, 2015	39.07	40.13	38.81	39.41
5106	NASDAQ	HA	Fri, Dec 4, 2015	38.01	39.08	38.01	38.48
5105	NASDAQ	HA	Thu, Dec 3, 2015	38.62	39.93	37.45	37.47
5104	NASDAQ	HA	Wed, Dec 2, 2015	37.27	38.61	37.08	38.38
5103	NASDAQ	HA	Tue, Dec 1, 2015	36.25	36.83	36.23	36.73
5102	NASDAQ	HA	Mon, Nov 30, 2015	37.12	37.30	36.07	36.20
5101	NASDAQ	HA	Fri, Nov 27, 2015	36.60	37.48	36.40	36.89
5100	NASDAQ	HA	Wed, Nov 25, 2015	37.08	37.11	36.12	36.60
5099	NASDAQ	HA	Tue, Nov 24, 2015	36.27	37.07	36.00	36.80
5098	NASDAQ	HA	Mon, Nov 23, 2015	37.72	37.76	36.73	36.77
5097	NASDAQ	HA	Fri, Nov 20, 2015	37.07	37.86	36.83	37.73
5096	NASDAQ	HA	Thu, Nov 19, 2015	35.74	37.21	35.71	36.78
5095	NASDAQ	HA	Wed, Nov 18, 2015	35.51	36.00	34.38	35.69
5094	NASDAQ	HA	Tue, Nov 17, 2015	35.39	36.41	35.39	35.53
5093	NASDAQ	HA	Mon, Nov 16, 2015	34.89	35.34	33.88	35.13
5092	NASDAQ	HA	Fri, Nov 13, 2015	35.66	36.23	34.90	35.25
5091	NASDAQ	HA	Thu, Nov 12, 2015	36.15	36.19	35.61	35.79
5090	NASDAQ	HA	Wed, Nov 11, 2015	36.60	36.78	35.94	36.13
5089	NASDAQ	HA	Tue, Nov 10, 2015	35.67	36.92	35.54	36.48
5088	NASDAQ	HA	Mon, Nov 9, 2015	37.69	37.70	35.08	35.66
5087	NASDAQ	HA	Fri, Nov 6, 2015	37.04	38.52	37.01	38.07
5086	NASDAQ	HA	Thu, Nov 5, 2015	36.09	37.10	35.69	37.00
5085	NASDAQ	HA	Wed, Nov 4, 2015	36.17	36.84	35.66	35.97
5084	NASDAQ	HA	Tue, Nov 3, 2015	35.72	36.33	35.22	36.17
5083	NASDAQ	HA	Mon, Nov 2, 2015	34.89	35.91	34.64	35.31
5082	NASDAQ	HA	Fri, Oct 30, 2015	34.67	35.18	34.57	34.70
5081	NASDAQ	HA	Thu, Oct 29, 2015	34.83	35.05	34.35	34.76
5080	NASDAQ	HA	Wed, Oct 28, 2015	34.99	35.28	34.53	34.98
5079	NASDAQ	HA	Tue, Oct 27, 2015	35.42	35.50	34.26	35.11
5078	NASDAQ	HA	Mon, Oct 26, 2015	35.00	35.75	34.25	35.59
5077	NASDAQ	HA	Fri, Oct 23, 2015	33.93	35.13	33.85	34.84
5076	NASDAQ	HA	Thu, Oct 22, 2015	33.00	33.86	32.61	33.40
5075	NASDAQ	HA	Wed, Oct 21, 2015	31.62	33.10	31.25	32.87
5074	NASDAQ	HA	Tue, Oct 20, 2015	30.75	31.64	28.95	31.37
5073	NASDAQ	HA	Mon, Oct 19, 2015	29.75	31.45	29.63	31.00
5072	NASDAQ	HA	Fri, Oct 16, 2015	29.28	29.67	28.61	29.61
5071	NASDAQ	HA	Thu, Oct 15, 2015	28.05	29.56	27.67	29.25
5070	NASDAQ	HA	Wed, Oct 14, 2015	28.50	28.67	27.56	27.81
5069	NASDAQ	HA	Tue, Oct 13, 2015	27.98	28.77	27.88	28.29
5068	NASDAQ	HA	Mon, Oct 12, 2015	27.44	28.60	27.41	28.13
5067	NASDAQ	HA	Fri, Oct 9, 2015	26.24	27.75	26.24	27.29
5066	NASDAQ	HA	Thu, Oct 8, 2015	25.25	26.21	24.53	26.09
5065	NASDAQ	HA	Wed, Oct 7, 2015	24.32	24.87	23.83	24.56
5064	NASDAQ	HA	Tue, Oct 6, 2015	25.36	25.69	24.24	24.25
5063	NASDAQ	HA	Mon, Oct 5, 2015	24.58	25.55	24.51	25.50
5062	NASDAQ	HA	Fri, Oct 2, 2015	24.49	24.49	23.77	24.28
5061	NASDAQ	HA	Thu, Oct 1, 2015	24.60	24.96	24.12	24.73
5060	NASDAQ	HA	Wed, Sep 30, 2015	24.42	24.70	23.89	24.68
5059	NASDAQ	HA	Tue, Sep 29, 2015	23.67	24.32	23.52	24.08
5058	NASDAQ	HA	Mon, Sep 28, 2015	24.31	24.40	23.51	23.56
5057	NASDAQ	HA	Fri, Sep 25, 2015	24.05	24.54	23.73	24.39
5056	NASDAQ	HA	Thu, Sep 24, 2015	24.04	24.12	23.31	23.62
5055	NASDAQ	HA	Wed, Sep 23, 2015	24.38	24.52	23.70	24.14
5054	NASDAQ	HA	Tue, Sep 22, 2015	24.94	25.14	24.06	24.30
5053	NASDAQ	HA	Mon, Sep 21, 2015	24.80	25.41	24.78	25.25
5052	NASDAQ	HA	Fri, Sep 18, 2015	24.85	25.41	24.62	24.65
5051	NASDAQ	HA	Thu, Sep 17, 2015	25.01	25.59	25.01	25.27
5050	NASDAQ	HA	Wed, Sep 16, 2015	24.96	25.19	24.84	25.09
5049	NASDAQ	HA	Tue, Sep 15, 2015	25.20	25.48	24.93	25.01
5048	NASDAQ	HA	Mon, Sep 14, 2015	25.20	25.22	24.74	25.07
5047	NASDAQ	HA	Fri, Sep 11, 2015	24.55	25.16	24.55	25.10
5046	NASDAQ	HA	Thu, Sep 10, 2015	24.43	25.11	24.43	24.72
5045	NASDAQ	HA	Wed, Sep 9, 2015	24.51	24.91	24.21	24.41
5044	NASDAQ	HA	Tue, Sep 8, 2015	24.00	24.66	23.98	24.52
5043	NASDAQ	HA	Fri, Sep 4, 2015	23.13	24.05	22.80	23.55
5042	NASDAQ	HA	Thu, Sep 3, 2015	24.03	24.09	23.42	23.43
5041	NASDAQ	HA	Wed, Sep 2, 2015	22.72	24.06	22.70	24.06
5040	NASDAQ	HA	Tue, Sep 1, 2015	22.26	22.88	22.21	22.37
5039	NASDAQ	HA	Mon, Aug 31, 2015	22.82	23.24	22.62	22.66
5038	NASDAQ	HA	Fri, Aug 28, 2015	22.69	23.12	22.35	22.91
5037	NASDAQ	HA	Thu, Aug 27, 2015	23.05	23.16	22.08	22.77
5036	NASDAQ	HA	Wed, Aug 26, 2015	22.89	23.00	21.91	22.79
5035	NASDAQ	HA	Tue, Aug 25, 2015	22.53	22.96	22.10	22.11
5034	NASDAQ	HA	Mon, Aug 24, 2015	20.27	23.04	20.05	21.92
5033	NASDAQ	HA	Fri, Aug 21, 2015	24.04	24.43	23.27	23.41
5032	NASDAQ	HA	Thu, Aug 20, 2015	25.43	25.52	24.56	24.58
5031	NASDAQ	HA	Wed, Aug 19, 2015	25.72	25.85	25.35	25.65
5030	NASDAQ	HA	Tue, Aug 18, 2015	25.80	25.97	25.40	25.72
5029	NASDAQ	HA	Mon, Aug 17, 2015	25.11	26.00	25.10	25.94
5028	NASDAQ	HA	Fri, Aug 14, 2015	25.41	25.54	25.00	25.25
5027	NASDAQ	HA	Thu, Aug 13, 2015	25.37	25.58	25.09	25.33
5026	NASDAQ	HA	Wed, Aug 12, 2015	25.00	25.25	24.27	25.13
5025	NASDAQ	HA	Tue, Aug 11, 2015	24.87	25.66	24.74	25.27
5024	NASDAQ	HA	Mon, Aug 10, 2015	24.24	24.90	24.13	24.89
5023	NASDAQ	HA	Fri, Aug 7, 2015	23.75	24.40	23.48	24.03
5022	NASDAQ	HA	Thu, Aug 6, 2015	23.63	24.50	23.52	23.86
5021	NASDAQ	HA	Wed, Aug 5, 2015	22.87	23.81	22.73	23.37
5020	NASDAQ	HA	Tue, Aug 4, 2015	22.59	22.86	22.50	22.70
5019	NASDAQ	HA	Mon, Aug 3, 2015	21.97	22.64	21.90	22.51
5018	NASDAQ	HA	Fri, Jul 31, 2015	21.73	22.06	21.51	21.72
5017	NASDAQ	HA	Thu, Jul 30, 2015	20.51	21.76	20.22	21.68
5016	NASDAQ	HA	Wed, Jul 29, 2015	21.00	21.59	19.87	21.14
5015	NASDAQ	HA	Tue, Jul 28, 2015	21.94	22.23	21.64	22.13
5014	NASDAQ	HA	Mon, Jul 27, 2015	22.27	22.31	21.70	21.78
5013	NASDAQ	HA	Fri, Jul 24, 2015	23.30	23.49	22.25	22.42
5012	NASDAQ	HA	Thu, Jul 23, 2015	24.50	24.75	23.12	23.25
5011	NASDAQ	HA	Wed, Jul 22, 2015	24.06	24.27	23.96	24.09
5010	NASDAQ	HA	Tue, Jul 21, 2015	23.72	24.14	23.70	24.05
5009	NASDAQ	HA	Mon, Jul 20, 2015	24.25	24.37	23.52	23.65
5008	NASDAQ	HA	Fri, Jul 17, 2015	24.29	24.63	24.02	24.16
5007	NASDAQ	HA	Thu, Jul 16, 2015	24.15	24.65	24.09	24.24
5006	NASDAQ	HA	Wed, Jul 15, 2015	24.06	24.47	23.49	24.06
5005	NASDAQ	HA	Tue, Jul 14, 2015	24.63	24.81	24.13	24.25
5004	NASDAQ	HA	Mon, Jul 13, 2015	24.33	24.69	24.25	24.45
5003	NASDAQ	HA	Fri, Jul 10, 2015	23.58	24.04	23.44	24.01
5002	NASDAQ	HA	Thu, Jul 9, 2015	23.40	23.73	23.17	23.20
5001	NASDAQ	HA	Wed, Jul 8, 2015	23.63	23.73	22.76	23.19
5000	NASDAQ	HA	Tue, Jul 7, 2015	23.35	23.94	22.99	23.88
4999	NASDAQ	HA	Mon, Jul 6, 2015	22.97	23.63	22.93	23.39
4998	NASDAQ	HA	Thu, Jul 2, 2015	22.94	23.48	22.78	23.19
4997	NASDAQ	HA	Wed, Jul 1, 2015	24.02	24.17	22.48	23.11
4996	NASDAQ	HA	Tue, Jun 30, 2015	23.30	24.04	23.30	23.75
4995	NASDAQ	HA	Mon, Jun 29, 2015	23.71	24.23	23.21	23.22
4994	NASDAQ	HA	Fri, Jun 26, 2015	24.26	24.44	23.99	24.09
4993	NASDAQ	HA	Thu, Jun 25, 2015	24.27	24.56	24.11	24.36
4992	NASDAQ	HA	Wed, Jun 24, 2015	24.23	24.54	23.92	23.98
4991	NASDAQ	HA	Tue, Jun 23, 2015	24.61	24.87	23.87	24.33
4990	NASDAQ	HA	Mon, Jun 22, 2015	24.94	25.37	24.82	25.18
4989	NASDAQ	HA	Fri, Jun 19, 2015	24.08	24.95	24.05	24.52
4988	NASDAQ	HA	Thu, Jun 18, 2015	23.49	24.16	23.46	24.14
4987	NASDAQ	HA	Wed, Jun 17, 2015	23.15	23.75	23.04	23.50
4986	NASDAQ	HA	Tue, Jun 16, 2015	22.75	23.42	22.69	23.25
4985	NASDAQ	HA	Mon, Jun 15, 2015	22.96	23.22	22.46	22.65
4984	NASDAQ	HA	Fri, Jun 12, 2015	22.85	23.50	22.85	23.09
4983	NASDAQ	HA	Thu, Jun 11, 2015	22.40	23.09	22.25	22.91
4982	NASDAQ	HA	Wed, Jun 10, 2015	21.74	22.57	21.74	22.40
4981	NASDAQ	HA	Tue, Jun 9, 2015	21.70	21.75	20.75	21.61
4980	NASDAQ	HA	Mon, Jun 8, 2015	23.52	23.66	21.90	21.91
4979	NASDAQ	HA	Fri, Jun 5, 2015	23.35	23.81	23.03	23.68
4978	NASDAQ	HA	Thu, Jun 4, 2015	23.79	24.04	23.21	23.40
4977	NASDAQ	HA	Wed, Jun 3, 2015	24.12	24.35	23.68	23.82
4976	NASDAQ	HA	Tue, Jun 2, 2015	24.25	24.32	23.93	24.15
4975	NASDAQ	HA	Mon, Jun 1, 2015	24.24	24.83	24.22	24.56
4974	NASDAQ	HA	Fri, May 29, 2015	24.55	24.91	24.16	24.22
4973	NASDAQ	HA	Thu, May 28, 2015	25.05	25.19	24.47	24.76
4972	NASDAQ	HA	Wed, May 27, 2015	24.15	25.35	24.10	25.17
4971	NASDAQ	HA	Tue, May 26, 2015	24.60	24.73	23.13	23.14
4970	NASDAQ	HA	Fri, May 22, 2015	24.78	24.89	24.45	24.61
4969	NASDAQ	HA	Thu, May 21, 2015	24.49	25.00	24.34	24.78
4968	NASDAQ	HA	Wed, May 20, 2015	25.38	25.49	23.64	24.44
4967	NASDAQ	HA	Tue, May 19, 2015	25.69	26.10	25.29	25.39
4966	NASDAQ	HA	Mon, May 18, 2015	25.41	25.95	25.22	25.44
4965	NASDAQ	HA	Fri, May 15, 2015	25.46	25.68	25.14	25.41
4964	NASDAQ	HA	Thu, May 14, 2015	24.99	25.64	24.90	25.38
4963	NASDAQ	HA	Wed, May 13, 2015	25.05	25.33	24.77	24.84
4962	NASDAQ	HA	Tue, May 12, 2015	24.77	24.92	24.27	24.85
4961	NASDAQ	HA	Mon, May 11, 2015	24.68	25.33	24.64	24.97
4960	NASDAQ	HA	Fri, May 8, 2015	24.50	25.08	24.36	24.74
4959	NASDAQ	HA	Thu, May 7, 2015	23.24	24.69	23.20	24.40
4958	NASDAQ	HA	Wed, May 6, 2015	23.65	23.65	22.81	23.33
4957	NASDAQ	HA	Tue, May 5, 2015	23.91	24.12	23.60	23.66
4956	NASDAQ	HA	Mon, May 4, 2015	24.05	24.35	23.71	24.05
4955	NASDAQ	HA	Fri, May 1, 2015	23.31	24.35	23.30	23.95
4954	NASDAQ	HA	Thu, Apr 30, 2015	23.25	23.82	23.00	23.08
4953	NASDAQ	HA	Wed, Apr 29, 2015	23.90	23.93	23.19	23.34
4952	NASDAQ	HA	Tue, Apr 28, 2015	23.80	24.76	23.35	24.10
4951	NASDAQ	HA	Mon, Apr 27, 2015	23.88	24.55	23.58	23.90
4950	NASDAQ	HA	Fri, Apr 24, 2015	22.25	24.33	22.18	23.60
4949	NASDAQ	HA	Thu, Apr 23, 2015	22.00	22.00	21.28	21.50
4948	NASDAQ	HA	Wed, Apr 22, 2015	22.27	22.27	21.70	22.02
4947	NASDAQ	HA	Tue, Apr 21, 2015	21.80	22.32	21.76	22.22
4946	NASDAQ	HA	Mon, Apr 20, 2015	21.27	21.83	21.06	21.82
4945	NASDAQ	HA	Fri, Apr 17, 2015	21.29	21.62	21.11	21.17
4944	NASDAQ	HA	Thu, Apr 16, 2015	21.25	21.75	21.24	21.45
4943	NASDAQ	HA	Wed, Apr 15, 2015	21.49	21.66	21.23	21.28
4942	NASDAQ	HA	Tue, Apr 14, 2015	21.51	21.65	21.20	21.27
4941	NASDAQ	HA	Mon, Apr 13, 2015	21.24	21.66	21.10	21.42
4940	NASDAQ	HA	Fri, Apr 10, 2015	21.42	21.67	21.13	21.36
4939	NASDAQ	HA	Thu, Apr 9, 2015	21.91	22.13	21.05	21.32
4938	NASDAQ	HA	Wed, Apr 8, 2015	21.47	22.03	21.22	21.98
4937	NASDAQ	HA	Tue, Apr 7, 2015	21.09	21.64	20.86	21.38
4936	NASDAQ	HA	Mon, Apr 6, 2015	21.18	21.35	20.88	21.02
4935	NASDAQ	HA	Thu, Apr 2, 2015	21.35	21.90	21.26	21.47
4934	NASDAQ	HA	Wed, Apr 1, 2015	21.71	21.92	21.25	21.35
4933	NASDAQ	HA	Tue, Mar 31, 2015	22.07	22.17	21.60	22.03
4932	NASDAQ	HA	Mon, Mar 30, 2015	21.98	22.25	21.71	22.10
4931	NASDAQ	HA	Fri, Mar 27, 2015	21.11	22.04	21.11	21.89
4930	NASDAQ	HA	Thu, Mar 26, 2015	20.79	21.37	20.30	21.08
4929	NASDAQ	HA	Wed, Mar 25, 2015	22.49	22.49	21.15	21.19
4928	NASDAQ	HA	Tue, Mar 24, 2015	20.64	22.02	20.42	21.95
4927	NASDAQ	HA	Mon, Mar 23, 2015	20.96	21.04	20.41	20.50
4926	NASDAQ	HA	Fri, Mar 20, 2015	21.12	21.18	20.61	21.03
4925	NASDAQ	HA	Thu, Mar 19, 2015	21.13	21.28	20.89	21.18
4924	NASDAQ	HA	Wed, Mar 18, 2015	20.18	21.14	20.19	21.08
4923	NASDAQ	HA	Tue, Mar 17, 2015	19.77	20.23	19.66	20.15
4922	NASDAQ	HA	Mon, Mar 16, 2015	19.60	19.75	19.44	19.56
4921	NASDAQ	HA	Fri, Mar 13, 2015	19.28	19.48	19.21	19.42
4920	NASDAQ	HA	Thu, Mar 12, 2015	19.02	19.35	18.98	19.20
4919	NASDAQ	HA	Wed, Mar 11, 2015	18.81	19.12	18.66	19.01
4918	NASDAQ	HA	Tue, Mar 10, 2015	19.05	19.30	18.59	18.81
4917	NASDAQ	HA	Mon, Mar 9, 2015	19.02	19.41	18.93	19.20
4916	NASDAQ	HA	Fri, Mar 6, 2015	18.72	19.41	18.68	19.02
4915	NASDAQ	HA	Thu, Mar 5, 2015	18.62	18.97	18.45	18.94
4914	NASDAQ	HA	Wed, Mar 4, 2015	18.67	18.94	18.50	18.55
4913	NASDAQ	HA	Tue, Mar 3, 2015	18.45	18.95	18.38	18.81
4912	NASDAQ	HA	Mon, Mar 2, 2015	18.50	18.93	18.50	18.61
4911	NASDAQ	HA	Fri, Feb 27, 2015	18.87	19.11	18.50	18.51
4910	NASDAQ	HA	Thu, Feb 26, 2015	19.06	19.35	18.80	18.99
4909	NASDAQ	HA	Wed, Feb 25, 2015	19.45	19.72	18.87	18.99
4908	NASDAQ	HA	Tue, Feb 24, 2015	18.48	19.52	18.46	19.44
4907	NASDAQ	HA	Mon, Feb 23, 2015	18.85	18.98	18.52	18.73
4906	NASDAQ	HA	Fri, Feb 20, 2015	18.30	18.79	18.14	18.75
4905	NASDAQ	HA	Thu, Feb 19, 2015	18.95	19.07	18.11	18.16
4904	NASDAQ	HA	Wed, Feb 18, 2015	18.62	18.74	18.01	18.71
4903	NASDAQ	HA	Tue, Feb 17, 2015	18.62	18.96	18.46	18.50
4902	NASDAQ	HA	Fri, Feb 13, 2015	18.77	18.99	18.36	18.72
4901	NASDAQ	HA	Thu, Feb 12, 2015	18.74	19.05	18.23	19.04
4900	NASDAQ	HA	Wed, Feb 11, 2015	18.46	19.00	18.46	18.70
4899	NASDAQ	HA	Tue, Feb 10, 2015	18.90	19.18	18.20	18.34
4898	NASDAQ	HA	Mon, Feb 9, 2015	18.75	18.99	18.44	18.84
4897	NASDAQ	HA	Fri, Feb 6, 2015	18.74	19.32	18.63	18.93
4896	NASDAQ	HA	Thu, Feb 5, 2015	19.24	19.29	18.52	18.95
4895	NASDAQ	HA	Wed, Feb 4, 2015	19.08	19.49	19.01	19.12
4894	NASDAQ	HA	Tue, Feb 3, 2015	19.15	19.39	18.38	18.72
4893	NASDAQ	HA	Mon, Feb 2, 2015	20.02	20.86	18.37	19.10
4892	NASDAQ	HA	Fri, Jan 30, 2015	21.36	22.00	18.59	19.44
4891	NASDAQ	HA	Thu, Jan 29, 2015	25.60	26.67	25.11	26.62
4890	NASDAQ	HA	Wed, Jan 28, 2015	27.58	27.65	25.33	25.63
4889	NASDAQ	HA	Tue, Jan 27, 2015	27.25	27.66	26.86	27.31
4888	NASDAQ	HA	Mon, Jan 26, 2015	27.00	27.62	26.70	27.49
4887	NASDAQ	HA	Fri, Jan 23, 2015	26.00	26.65	25.65	26.64
4886	NASDAQ	HA	Thu, Jan 22, 2015	25.61	26.28	25.04	25.90
4885	NASDAQ	HA	Wed, Jan 21, 2015	24.91	25.36	24.38	25.23
4884	NASDAQ	HA	Tue, Jan 20, 2015	24.22	24.75	24.03	24.72
4883	NASDAQ	HA	Fri, Jan 16, 2015	24.09	24.24	23.51	24.10
4882	NASDAQ	HA	Thu, Jan 15, 2015	23.80	24.78	23.80	24.21
4881	NASDAQ	HA	Wed, Jan 14, 2015	24.20	24.26	23.23	23.79
4880	NASDAQ	HA	Tue, Jan 13, 2015	24.46	24.90	24.00	24.37
4879	NASDAQ	HA	Mon, Jan 12, 2015	25.05	25.22	24.03	24.22
4878	NASDAQ	HA	Fri, Jan 9, 2015	25.68	25.89	25.00	25.13
4877	NASDAQ	HA	Thu, Jan 8, 2015	24.85	25.95	24.63	25.53
4876	NASDAQ	HA	Wed, Jan 7, 2015	24.39	24.96	24.17	24.35
4875	NASDAQ	HA	Tue, Jan 6, 2015	25.25	25.51	23.80	24.24
4874	NASDAQ	HA	Mon, Jan 5, 2015	25.28	25.60	24.91	25.09
4873	NASDAQ	HA	Fri, Jan 2, 2015	26.21	26.27	24.92	25.27
4872	NASDAQ	HA	Wed, Dec 31, 2014	26.47	26.66	25.92	26.05
4871	NASDAQ	HA	Tue, Dec 30, 2014	25.35	26.44	25.30	26.04
4870	NASDAQ	HA	Mon, Dec 29, 2014	24.60	25.51	24.30	25.27
4869	NASDAQ	HA	Fri, Dec 26, 2014	24.46	25.02	24.21	24.68
4868	NASDAQ	HA	Wed, Dec 24, 2014	24.05	24.58	24.00	24.44
4867	NASDAQ	HA	Tue, Dec 23, 2014	24.26	24.50	23.76	23.93
4866	NASDAQ	HA	Mon, Dec 22, 2014	23.78	24.60	23.74	24.25
4865	NASDAQ	HA	Fri, Dec 19, 2014	23.91	24.19	23.78	23.78
4864	NASDAQ	HA	Thu, Dec 18, 2014	23.96	24.08	23.30	23.99
4863	NASDAQ	HA	Wed, Dec 17, 2014	22.89	23.97	22.25	23.83
4862	NASDAQ	HA	Tue, Dec 16, 2014	23.72	23.89	22.88	22.88
4861	NASDAQ	HA	Mon, Dec 15, 2014	23.74	23.89	22.96	23.76
4860	NASDAQ	HA	Fri, Dec 12, 2014	24.23	24.24	23.51	23.65
4859	NASDAQ	HA	Thu, Dec 11, 2014	23.49	24.11	23.08	23.91
4858	NASDAQ	HA	Wed, Dec 10, 2014	23.03	23.78	22.71	23.25
4857	NASDAQ	HA	Tue, Dec 9, 2014	22.34	22.78	21.37	22.60
4856	NASDAQ	HA	Mon, Dec 8, 2014	23.21	23.59	22.76	22.97
4855	NASDAQ	HA	Fri, Dec 5, 2014	23.17	23.24	22.70	23.01
4854	NASDAQ	HA	Thu, Dec 4, 2014	22.50	22.97	22.00	22.75
4853	NASDAQ	HA	Wed, Dec 3, 2014	20.37	21.49	20.25	21.42
4852	NASDAQ	HA	Tue, Dec 2, 2014	21.35	21.73	20.52	21.10
4851	NASDAQ	HA	Mon, Dec 1, 2014	21.45	21.60	20.36	21.31
4850	NASDAQ	HA	Fri, Nov 28, 2014	20.86	21.20	20.24	20.29
4849	NASDAQ	HA	Wed, Nov 26, 2014	19.65	20.25	19.62	19.98
4848	NASDAQ	HA	Tue, Nov 25, 2014	19.00	19.78	18.98	19.60
4847	NASDAQ	HA	Mon, Nov 24, 2014	18.29	19.07	18.29	18.98
4846	NASDAQ	HA	Fri, Nov 21, 2014	18.59	18.61	17.93	18.21
4845	NASDAQ	HA	Thu, Nov 20, 2014	18.39	18.71	18.25	18.36
4844	NASDAQ	HA	Wed, Nov 19, 2014	18.77	19.06	18.50	18.56
4843	NASDAQ	HA	Tue, Nov 18, 2014	18.38	18.87	18.18	18.76
4842	NASDAQ	HA	Mon, Nov 17, 2014	18.29	18.68	18.11	18.27
4841	NASDAQ	HA	Fri, Nov 14, 2014	18.08	18.40	17.88	18.24
4840	NASDAQ	HA	Thu, Nov 13, 2014	18.28	18.59	18.26	18.42
4839	NASDAQ	HA	Wed, Nov 12, 2014	18.27	18.52	18.06	18.21
4838	NASDAQ	HA	Tue, Nov 11, 2014	18.40	18.56	18.10	18.32
4837	NASDAQ	HA	Mon, Nov 10, 2014	18.37	18.64	18.26	18.49
4836	NASDAQ	HA	Fri, Nov 7, 2014	18.42	18.51	18.21	18.37
4835	NASDAQ	HA	Thu, Nov 6, 2014	18.33	18.70	18.25	18.38
4834	NASDAQ	HA	Wed, Nov 5, 2014	19.30	19.40	18.20	18.24
4833	NASDAQ	HA	Tue, Nov 4, 2014	18.00	19.20	18.00	19.03
4832	NASDAQ	HA	Mon, Nov 3, 2014	17.43	18.06	17.36	17.97
4831	NASDAQ	HA	Fri, Oct 31, 2014	17.38	17.49	17.04	17.34
4830	NASDAQ	HA	Thu, Oct 30, 2014	17.22	17.46	16.88	17.03
4829	NASDAQ	HA	Wed, Oct 29, 2014	17.06	17.47	16.64	17.22
4828	NASDAQ	HA	Tue, Oct 28, 2014	16.82	17.47	16.57	17.10
4827	NASDAQ	HA	Mon, Oct 27, 2014	16.22	16.72	16.01	16.67
4826	NASDAQ	HA	Fri, Oct 24, 2014	15.76	16.34	15.62	16.23
4825	NASDAQ	HA	Thu, Oct 23, 2014	15.62	16.01	15.38	15.78
4824	NASDAQ	HA	Wed, Oct 22, 2014	15.20	16.14	14.98	15.52
4823	NASDAQ	HA	Tue, Oct 21, 2014	14.55	15.05	14.40	15.03
4822	NASDAQ	HA	Mon, Oct 20, 2014	13.31	14.50	13.26	14.50
4821	NASDAQ	HA	Fri, Oct 17, 2014	13.57	13.62	13.22	13.33
4820	NASDAQ	HA	Thu, Oct 16, 2014	12.85	13.54	12.75	13.35
4819	NASDAQ	HA	Wed, Oct 15, 2014	12.85	13.25	12.62	13.11
4818	NASDAQ	HA	Tue, Oct 14, 2014	12.69	13.25	12.64	13.02
4817	NASDAQ	HA	Mon, Oct 13, 2014	13.08	13.17	12.52	12.62
4816	NASDAQ	HA	Fri, Oct 10, 2014	13.16	13.45	12.97	13.05
4815	NASDAQ	HA	Thu, Oct 9, 2014	13.34	13.53	13.07	13.13
4814	NASDAQ	HA	Wed, Oct 8, 2014	13.20	13.41	12.78	13.34
4813	NASDAQ	HA	Tue, Oct 7, 2014	13.27	13.45	13.02	13.15
4812	NASDAQ	HA	Mon, Oct 6, 2014	13.82	13.87	13.30	13.32
4811	NASDAQ	HA	Fri, Oct 3, 2014	13.52	13.93	13.45	13.76
4810	NASDAQ	HA	Thu, Oct 2, 2014	13.29	13.59	13.02	13.38
4809	NASDAQ	HA	Wed, Oct 1, 2014	13.26	13.34	12.91	13.24
4808	NASDAQ	HA	Tue, Sep 30, 2014	13.51	13.78	13.32	13.45
4807	NASDAQ	HA	Mon, Sep 29, 2014	13.48	13.67	13.40	13.50
4806	NASDAQ	HA	Fri, Sep 26, 2014	13.56	13.78	13.48	13.65
4805	NASDAQ	HA	Thu, Sep 25, 2014	13.76	13.88	13.38	13.56
4804	NASDAQ	HA	Wed, Sep 24, 2014	14.14	14.14	13.37	13.82
4803	NASDAQ	HA	Tue, Sep 23, 2014	14.43	14.56	14.03	14.12
4802	NASDAQ	HA	Mon, Sep 22, 2014	14.91	14.95	14.42	14.52
4801	NASDAQ	HA	Fri, Sep 19, 2014	15.35	15.35	14.89	14.95
4800	NASDAQ	HA	Thu, Sep 18, 2014	15.16	15.40	15.11	15.25
4799	NASDAQ	HA	Wed, Sep 17, 2014	15.35	15.47	15.03	15.12
4798	NASDAQ	HA	Tue, Sep 16, 2014	15.12	15.32	14.86	15.31
4797	NASDAQ	HA	Mon, Sep 15, 2014	15.48	15.53	15.16	15.17
4796	NASDAQ	HA	Fri, Sep 12, 2014	15.58	15.68	15.43	15.48
4795	NASDAQ	HA	Thu, Sep 11, 2014	15.58	15.75	15.40	15.56
4794	NASDAQ	HA	Wed, Sep 10, 2014	15.32	15.70	15.10	15.60
4793	NASDAQ	HA	Tue, Sep 9, 2014	15.52	15.57	15.26	15.27
4792	NASDAQ	HA	Mon, Sep 8, 2014	15.37	15.75	15.37	15.52
4791	NASDAQ	HA	Fri, Sep 5, 2014	15.32	15.52	15.20	15.34
4790	NASDAQ	HA	Thu, Sep 4, 2014	15.34	15.82	15.31	15.35
4789	NASDAQ	HA	Wed, Sep 3, 2014	15.78	15.78	15.07	15.26
4788	NASDAQ	HA	Tue, Sep 2, 2014	15.61	15.89	15.30	15.83
4787	NASDAQ	HA	Fri, Aug 29, 2014	15.58	15.67	15.41	15.60
4786	NASDAQ	HA	Thu, Aug 28, 2014	15.48	15.74	15.45	15.49
4785	NASDAQ	HA	Wed, Aug 27, 2014	15.77	15.80	15.51	15.60
4784	NASDAQ	HA	Tue, Aug 26, 2014	15.83	15.98	15.56	15.68
4783	NASDAQ	HA	Mon, Aug 25, 2014	15.86	16.00	15.76	15.84
4782	NASDAQ	HA	Fri, Aug 22, 2014	15.60	15.81	15.50	15.75
4781	NASDAQ	HA	Thu, Aug 21, 2014	15.89	15.94	15.33	15.61
4780	NASDAQ	HA	Wed, Aug 20, 2014	15.76	16.08	15.68	15.83
4779	NASDAQ	HA	Tue, Aug 19, 2014	15.60	15.72	15.36	15.68
4778	NASDAQ	HA	Mon, Aug 18, 2014	15.15	15.62	15.09	15.60
4777	NASDAQ	HA	Fri, Aug 15, 2014	15.09	15.16	14.63	14.89
4776	NASDAQ	HA	Thu, Aug 14, 2014	14.69	14.98	14.69	14.95
4775	NASDAQ	HA	Wed, Aug 13, 2014	14.46	14.82	14.45	14.77
4774	NASDAQ	HA	Tue, Aug 12, 2014	14.78	14.85	14.33	14.41
4773	NASDAQ	HA	Mon, Aug 11, 2014	13.97	14.61	13.80	14.57
4772	NASDAQ	HA	Fri, Aug 8, 2014	13.50	13.98	13.36	13.90
4771	NASDAQ	HA	Thu, Aug 7, 2014	13.65	13.94	13.36	13.53
4770	NASDAQ	HA	Wed, Aug 6, 2014	13.49	13.74	13.42	13.59
4769	NASDAQ	HA	Tue, Aug 5, 2014	13.54	13.90	13.42	13.52
4768	NASDAQ	HA	Mon, Aug 4, 2014	13.84	14.05	13.45	13.59
4767	NASDAQ	HA	Fri, Aug 1, 2014	13.93	13.93	13.50	13.79
4766	NASDAQ	HA	Thu, Jul 31, 2014	14.18	14.22	13.85	13.93
4765	NASDAQ	HA	Wed, Jul 30, 2014	14.25	14.41	13.92	14.41
4764	NASDAQ	HA	Tue, Jul 29, 2014	13.93	14.36	13.80	14.05
4763	NASDAQ	HA	Mon, Jul 28, 2014	14.48	14.49	13.75	13.90
4762	NASDAQ	HA	Fri, Jul 25, 2014	13.66	14.51	13.65	14.40
4761	NASDAQ	HA	Thu, Jul 24, 2014	14.99	15.00	13.65	13.70
4760	NASDAQ	HA	Wed, Jul 23, 2014	13.40	14.80	13.35	14.75
4759	NASDAQ	HA	Tue, Jul 22, 2014	13.11	13.17	12.85	12.97
4758	NASDAQ	HA	Mon, Jul 21, 2014	13.14	13.16	12.99	13.02
4757	NASDAQ	HA	Fri, Jul 18, 2014	13.00	13.32	13.00	13.19
4756	NASDAQ	HA	Thu, Jul 17, 2014	13.30	13.42	12.88	13.00
4755	NASDAQ	HA	Wed, Jul 16, 2014	13.75	13.79	13.33	13.39
4754	NASDAQ	HA	Tue, Jul 15, 2014	13.61	13.80	13.38	13.63
4753	NASDAQ	HA	Mon, Jul 14, 2014	13.71	13.85	13.55	13.58
4752	NASDAQ	HA	Fri, Jul 11, 2014	13.33	13.56	13.30	13.55
4751	NASDAQ	HA	Thu, Jul 10, 2014	13.07	13.40	13.00	13.28
4750	NASDAQ	HA	Wed, Jul 9, 2014	13.55	13.78	13.24	13.26
4749	NASDAQ	HA	Tue, Jul 8, 2014	13.03	13.53	12.67	13.41
4748	NASDAQ	HA	Mon, Jul 7, 2014	13.51	13.64	13.07	13.15
4747	NASDAQ	HA	Thu, Jul 3, 2014	13.59	13.79	13.55	13.55
4746	NASDAQ	HA	Wed, Jul 2, 2014	13.90	13.94	13.53	13.57
4745	NASDAQ	HA	Tue, Jul 1, 2014	13.74	13.90	13.73	13.90
4744	NASDAQ	HA	Mon, Jun 30, 2014	13.91	13.94	13.65	13.71
4743	NASDAQ	HA	Fri, Jun 27, 2014	13.78	13.98	13.71	13.89
4742	NASDAQ	HA	Thu, Jun 26, 2014	14.07	14.16	13.76	13.86
4741	NASDAQ	HA	Wed, Jun 25, 2014	13.79	14.17	13.64	14.03
4740	NASDAQ	HA	Tue, Jun 24, 2014	14.00	14.29	13.84	13.85
4739	NASDAQ	HA	Mon, Jun 23, 2014	13.99	14.09	13.86	14.06
4738	NASDAQ	HA	Fri, Jun 20, 2014	14.05	14.35	13.97	14.07
4737	NASDAQ	HA	Thu, Jun 19, 2014	14.24	14.37	13.94	14.07
4736	NASDAQ	HA	Wed, Jun 18, 2014	14.39	14.39	13.90	14.20
4735	NASDAQ	HA	Tue, Jun 17, 2014	13.92	14.14	13.90	14.07
4734	NASDAQ	HA	Mon, Jun 16, 2014	14.29	14.39	13.85	13.90
4733	NASDAQ	HA	Fri, Jun 13, 2014	14.55	14.64	14.20	14.43
4732	NASDAQ	HA	Thu, Jun 12, 2014	14.82	14.90	14.28	14.52
4731	NASDAQ	HA	Wed, Jun 11, 2014	15.68	15.73	15.18	15.19
4730	NASDAQ	HA	Tue, Jun 10, 2014	16.11	16.11	15.59	15.84
4729	NASDAQ	HA	Mon, Jun 9, 2014	16.30	16.49	16.06	16.20
4728	NASDAQ	HA	Fri, Jun 6, 2014	16.01	16.25	15.98	16.25
4727	NASDAQ	HA	Thu, Jun 5, 2014	15.96	16.19	15.93	16.00
4726	NASDAQ	HA	Wed, Jun 4, 2014	15.74	15.97	15.61	15.95
4725	NASDAQ	HA	Tue, Jun 3, 2014	15.78	16.05	15.51	15.80
4724	NASDAQ	HA	Mon, Jun 2, 2014	15.56	16.00	15.35	15.80
4723	NASDAQ	HA	Fri, May 30, 2014	15.82	15.87	15.20	15.44
4722	NASDAQ	HA	Thu, May 29, 2014	15.40	15.80	15.31	15.79
4721	NASDAQ	HA	Wed, May 28, 2014	15.08	15.32	15.03	15.31
4720	NASDAQ	HA	Tue, May 27, 2014	15.05	15.35	15.00	15.07
4719	NASDAQ	HA	Fri, May 23, 2014	14.60	15.12	14.60	14.92
4718	NASDAQ	HA	Thu, May 22, 2014	14.52	14.67	14.43	14.56
4717	NASDAQ	HA	Wed, May 21, 2014	14.58	14.80	14.41	14.49
4716	NASDAQ	HA	Tue, May 20, 2014	14.83	14.84	14.30	14.48
4715	NASDAQ	HA	Mon, May 19, 2014	14.34	14.84	14.30	14.83
4714	NASDAQ	HA	Fri, May 16, 2014	14.30	14.42	14.00	14.40
4713	NASDAQ	HA	Thu, May 15, 2014	14.41	14.53	13.84	14.24
4712	NASDAQ	HA	Wed, May 14, 2014	14.79	14.79	14.38	14.45
4711	NASDAQ	HA	Tue, May 13, 2014	14.82	14.98	14.63	14.78
4710	NASDAQ	HA	Mon, May 12, 2014	14.21	14.87	14.21	14.84
4709	NASDAQ	HA	Fri, May 9, 2014	14.36	14.45	13.72	14.15
4708	NASDAQ	HA	Thu, May 8, 2014	14.62	14.94	14.21	14.38
4707	NASDAQ	HA	Wed, May 7, 2014	14.90	15.07	14.45	14.68
4706	NASDAQ	HA	Tue, May 6, 2014	15.18	15.35	14.80	14.89
4705	NASDAQ	HA	Mon, May 5, 2014	14.88	15.41	14.70	15.23
4704	NASDAQ	HA	Fri, May 2, 2014	14.98	15.18	14.73	15.07
4703	NASDAQ	HA	Thu, May 1, 2014	14.50	15.05	14.43	14.90
4702	NASDAQ	HA	Wed, Apr 30, 2014	14.17	14.46	14.10	14.45
4701	NASDAQ	HA	Tue, Apr 29, 2014	14.39	14.46	14.11	14.37
4700	NASDAQ	HA	Mon, Apr 28, 2014	14.61	14.76	13.95	14.36
4699	NASDAQ	HA	Fri, Apr 25, 2014	14.91	14.94	14.53	14.61
4698	NASDAQ	HA	Thu, Apr 24, 2014	15.00	15.25	14.50	14.98
4697	NASDAQ	HA	Wed, Apr 23, 2014	14.59	15.18	14.05	14.63
4696	NASDAQ	HA	Tue, Apr 22, 2014	13.48	13.85	13.41	13.69
4695	NASDAQ	HA	Mon, Apr 21, 2014	13.13	13.47	12.81	13.41
4694	NASDAQ	HA	Thu, Apr 17, 2014	13.24	13.38	12.94	13.11
4693	NASDAQ	HA	Wed, Apr 16, 2014	12.96	13.25	12.83	13.23
4692	NASDAQ	HA	Tue, Apr 15, 2014	12.78	13.08	12.35	12.80
4691	NASDAQ	HA	Mon, Apr 14, 2014	13.13	13.17	12.44	12.67
4690	NASDAQ	HA	Fri, Apr 11, 2014	13.13	13.45	12.82	12.92
4689	NASDAQ	HA	Thu, Apr 10, 2014	13.76	13.83	13.14	13.24
4688	NASDAQ	HA	Wed, Apr 9, 2014	13.32	13.82	13.29	13.79
4687	NASDAQ	HA	Tue, Apr 8, 2014	13.33	13.49	12.73	13.22
4686	NASDAQ	HA	Mon, Apr 7, 2014	13.51	13.84	13.16	13.26
4685	NASDAQ	HA	Fri, Apr 4, 2014	14.35	14.40	13.47	13.58
4684	NASDAQ	HA	Thu, Apr 3, 2014	14.48	14.64	14.05	14.22
4683	NASDAQ	HA	Wed, Apr 2, 2014	14.36	14.75	14.35	14.54
4682	NASDAQ	HA	Tue, Apr 1, 2014	14.02	14.41	14.02	14.38
4681	NASDAQ	HA	Mon, Mar 31, 2014	13.54	14.05	13.54	13.96
4680	NASDAQ	HA	Fri, Mar 28, 2014	13.59	13.86	13.41	13.47
4679	NASDAQ	HA	Thu, Mar 27, 2014	13.85	13.85	13.32	13.58
4678	NASDAQ	HA	Wed, Mar 26, 2014	14.25	14.25	13.79	13.80
4677	NASDAQ	HA	Tue, Mar 25, 2014	13.84	14.25	13.84	14.12
4676	NASDAQ	HA	Mon, Mar 24, 2014	14.04	14.16	13.51	13.73
4675	NASDAQ	HA	Fri, Mar 21, 2014	14.31	14.35	13.90	13.97
4674	NASDAQ	HA	Thu, Mar 20, 2014	14.24	14.48	14.17	14.19
4673	NASDAQ	HA	Wed, Mar 19, 2014	14.73	14.75	14.22	14.35
4672	NASDAQ	HA	Tue, Mar 18, 2014	13.88	14.75	13.84	14.73
4671	NASDAQ	HA	Mon, Mar 17, 2014	13.76	13.96	13.75	13.81
4670	NASDAQ	HA	Fri, Mar 14, 2014	13.48	13.74	13.35	13.60
4669	NASDAQ	HA	Thu, Mar 13, 2014	13.82	14.02	13.47	13.49
4668	NASDAQ	HA	Wed, Mar 12, 2014	13.79	14.00	13.60	13.75
4667	NASDAQ	HA	Tue, Mar 11, 2014	13.75	14.23	13.55	13.92
4666	NASDAQ	HA	Mon, Mar 10, 2014	14.20	14.59	14.05	14.55
4665	NASDAQ	HA	Fri, Mar 7, 2014	14.27	14.35	13.63	14.20
4664	NASDAQ	HA	Thu, Mar 6, 2014	13.51	14.33	13.50	14.16
4663	NASDAQ	HA	Wed, Mar 5, 2014	12.64	13.12	12.55	13.06
4662	NASDAQ	HA	Tue, Mar 4, 2014	12.38	12.59	12.37	12.48
4661	NASDAQ	HA	Mon, Mar 3, 2014	11.96	12.45	11.65	12.29
4660	NASDAQ	HA	Fri, Feb 28, 2014	12.30	12.50	11.99	12.04
4659	NASDAQ	HA	Thu, Feb 27, 2014	12.13	12.52	12.12	12.47
4658	NASDAQ	HA	Wed, Feb 26, 2014	11.89	12.30	11.75	12.12
4657	NASDAQ	HA	Tue, Feb 25, 2014	11.45	11.92	11.42	11.84
4656	NASDAQ	HA	Mon, Feb 24, 2014	11.29	11.49	11.23	11.33
4655	NASDAQ	HA	Fri, Feb 21, 2014	11.07	11.39	11.00	11.28
4654	NASDAQ	HA	Thu, Feb 20, 2014	10.34	11.05	10.32	11.02
4653	NASDAQ	HA	Wed, Feb 19, 2014	10.35	10.40	10.26	10.31
4652	NASDAQ	HA	Tue, Feb 18, 2014	10.21	10.54	10.17	10.37
4651	NASDAQ	HA	Fri, Feb 14, 2014	10.19	10.24	10.14	10.20
4650	NASDAQ	HA	Thu, Feb 13, 2014	10.04	10.26	10.03	10.20
4649	NASDAQ	HA	Wed, Feb 12, 2014	10.21	10.30	10.07	10.11
4648	NASDAQ	HA	Tue, Feb 11, 2014	10.07	10.32	9.96	10.23
4647	NASDAQ	HA	Mon, Feb 10, 2014	10.25	10.30	9.94	10.06
4646	NASDAQ	HA	Fri, Feb 7, 2014	9.94	10.26	9.91	10.24
4645	NASDAQ	HA	Thu, Feb 6, 2014	9.68	9.99	9.68	9.85
4644	NASDAQ	HA	Wed, Feb 5, 2014	9.64	9.75	9.46	9.63
4643	NASDAQ	HA	Tue, Feb 4, 2014	9.85	9.89	9.66	9.69
4642	NASDAQ	HA	Mon, Feb 3, 2014	10.15	10.29	9.62	9.79
4641	NASDAQ	HA	Fri, Jan 31, 2014	10.21	10.33	10.11	10.16
4640	NASDAQ	HA	Wed, Jan 29, 2014	10.18	10.50	10.00	10.15
4639	NASDAQ	HA	Tue, Jan 28, 2014	10.31	10.47	10.07	10.29
4638	NASDAQ	HA	Mon, Jan 27, 2014	10.57	10.62	10.19	10.33
4637	NASDAQ	HA	Fri, Jan 24, 2014	10.70	10.80	10.48	10.57
4636	NASDAQ	HA	Thu, Jan 23, 2014	10.99	11.12	10.66	10.83
4635	NASDAQ	HA	Wed, Jan 22, 2014	11.09	11.17	11.02	11.04
4634	NASDAQ	HA	Tue, Jan 21, 2014	10.90	11.20	10.87	11.05
4633	NASDAQ	HA	Fri, Jan 17, 2014	10.96	11.08	10.77	10.83
4632	NASDAQ	HA	Thu, Jan 16, 2014	11.10	11.15	10.97	11.00
4631	NASDAQ	HA	Wed, Jan 15, 2014	10.97	11.20	10.90	11.08
4630	NASDAQ	HA	Tue, Jan 14, 2014	10.62	10.98	10.62	10.98
4629	NASDAQ	HA	Mon, Jan 13, 2014	10.60	10.67	10.47	10.59
4628	NASDAQ	HA	Fri, Jan 10, 2014	10.30	10.62	10.28	10.61
4627	NASDAQ	HA	Thu, Jan 9, 2014	10.30	10.50	10.22	10.27
4626	NASDAQ	HA	Wed, Jan 8, 2014	10.22	10.26	10.06	10.26
4625	NASDAQ	HA	Tue, Jan 7, 2014	10.17	10.33	10.07	10.30
4624	NASDAQ	HA	Mon, Jan 6, 2014	10.39	10.45	10.10	10.13
4623	NASDAQ	HA	Fri, Jan 3, 2014	9.63	10.38	9.63	10.31
4622	NASDAQ	HA	Thu, Jan 2, 2014	9.62	9.85	9.53	9.62
4621	NASDAQ	HA	Tue, Dec 31, 2013	9.46	9.76	9.46	9.63
4620	NASDAQ	HA	Mon, Dec 30, 2013	9.51	9.58	9.42	9.50
4619	NASDAQ	HA	Fri, Dec 27, 2013	9.35	9.59	9.21	9.50
4618	NASDAQ	HA	Thu, Dec 26, 2013	9.25	9.36	9.24	9.34
4617	NASDAQ	HA	Tue, Dec 24, 2013	9.04	9.24	8.96	9.24
4616	NASDAQ	HA	Mon, Dec 23, 2013	9.20	9.22	9.11	9.20
4615	NASDAQ	HA	Fri, Dec 20, 2013	8.97	9.19	8.91	9.18
4614	NASDAQ	HA	Thu, Dec 19, 2013	9.00	9.06	8.81	8.95
4613	NASDAQ	HA	Wed, Dec 18, 2013	8.83	9.03	8.80	9.03
4612	NASDAQ	HA	Tue, Dec 17, 2013	8.94	8.96	8.80	8.83
4611	NASDAQ	HA	Mon, Dec 16, 2013	8.82	8.95	8.75	8.95
4610	NASDAQ	HA	Fri, Dec 13, 2013	8.87	8.93	8.71	8.79
4609	NASDAQ	HA	Thu, Dec 12, 2013	8.63	8.93	8.61	8.86
4608	NASDAQ	HA	Wed, Dec 11, 2013	8.71	8.74	8.61	8.65
4607	NASDAQ	HA	Tue, Dec 10, 2013	8.72	8.80	8.61	8.69
4606	NASDAQ	HA	Mon, Dec 9, 2013	8.86	8.95	8.74	8.76
4605	NASDAQ	HA	Fri, Dec 6, 2013	8.80	8.90	8.75	8.86
4604	NASDAQ	HA	Thu, Dec 5, 2013	8.71	8.88	8.62	8.74
4603	NASDAQ	HA	Wed, Dec 4, 2013	8.82	8.88	8.66	8.73
4602	NASDAQ	HA	Tue, Dec 3, 2013	8.95	8.95	8.76	8.87
4601	NASDAQ	HA	Mon, Dec 2, 2013	9.15	9.20	8.98	8.99
4600	NASDAQ	HA	Fri, Nov 29, 2013	9.24	9.24	9.02	9.12
4599	NASDAQ	HA	Wed, Nov 27, 2013	8.71	9.07	8.64	9.06
4598	NASDAQ	HA	Tue, Nov 26, 2013	8.54	8.75	8.54	8.61
4597	NASDAQ	HA	Mon, Nov 25, 2013	8.36	8.60	8.34	8.56
4596	NASDAQ	HA	Fri, Nov 22, 2013	8.36	8.40	8.18	8.33
4595	NASDAQ	HA	Thu, Nov 21, 2013	8.22	8.33	8.20	8.33
4594	NASDAQ	HA	Wed, Nov 20, 2013	8.22	8.27	8.08	8.16
4593	NASDAQ	HA	Tue, Nov 19, 2013	8.32	8.41	8.14	8.20
4592	NASDAQ	HA	Mon, Nov 18, 2013	8.39	8.42	8.22	8.29
4591	NASDAQ	HA	Fri, Nov 15, 2013	8.35	8.39	8.27	8.33
4590	NASDAQ	HA	Thu, Nov 14, 2013	8.55	8.56	8.32	8.38
4589	NASDAQ	HA	Wed, Nov 13, 2013	8.21	8.55	8.20	8.50
4588	NASDAQ	HA	Tue, Nov 12, 2013	8.32	8.45	8.19	8.24
4587	NASDAQ	HA	Mon, Nov 11, 2013	8.28	8.39	8.24	8.32
4586	NASDAQ	HA	Fri, Nov 8, 2013	8.19	8.36	8.18	8.27
4585	NASDAQ	HA	Thu, Nov 7, 2013	8.31	8.33	8.19	8.20
4584	NASDAQ	HA	Wed, Nov 6, 2013	8.37	8.47	8.23	8.25
4583	NASDAQ	HA	Tue, Nov 5, 2013	8.30	8.42	8.23	8.28
4582	NASDAQ	HA	Mon, Nov 4, 2013	8.40	8.48	8.30	8.31
4581	NASDAQ	HA	Fri, Nov 1, 2013	8.23	8.40	8.21	8.36
4580	NASDAQ	HA	Thu, Oct 31, 2013	8.50	8.58	8.24	8.25
4579	NASDAQ	HA	Wed, Oct 30, 2013	8.38	8.56	8.35	8.49
4578	NASDAQ	HA	Tue, Oct 29, 2013	8.17	8.39	8.17	8.35
4577	NASDAQ	HA	Mon, Oct 28, 2013	7.91	8.13	7.91	8.13
4576	NASDAQ	HA	Fri, Oct 25, 2013	7.91	7.99	7.86	7.89
4575	NASDAQ	HA	Thu, Oct 24, 2013	7.72	7.87	7.68	7.87
4574	NASDAQ	HA	Wed, Oct 23, 2013	7.96	7.99	7.37	7.70
4573	NASDAQ	HA	Tue, Oct 22, 2013	8.15	8.27	8.11	8.18
4572	NASDAQ	HA	Mon, Oct 21, 2013	8.12	8.24	8.12	8.17
4571	NASDAQ	HA	Fri, Oct 18, 2013	8.09	8.19	8.03	8.10
4570	NASDAQ	HA	Thu, Oct 17, 2013	7.87	8.06	7.85	8.02
4569	NASDAQ	HA	Wed, Oct 16, 2013	7.90	7.99	7.87	7.90
4568	NASDAQ	HA	Tue, Oct 15, 2013	7.98	8.01	7.85	7.87
4567	NASDAQ	HA	Mon, Oct 14, 2013	7.67	8.05	7.67	7.97
4566	NASDAQ	HA	Fri, Oct 11, 2013	7.71	7.82	7.62	7.70
4565	NASDAQ	HA	Thu, Oct 10, 2013	7.51	7.71	7.41	7.68
4564	NASDAQ	HA	Wed, Oct 9, 2013	7.41	7.50	7.35	7.43
4563	NASDAQ	HA	Tue, Oct 8, 2013	7.66	7.66	7.37	7.40
4562	NASDAQ	HA	Mon, Oct 7, 2013	7.59	7.72	7.56	7.64
4561	NASDAQ	HA	Fri, Oct 4, 2013	7.50	7.66	7.50	7.61
4560	NASDAQ	HA	Thu, Oct 3, 2013	7.50	7.60	7.46	7.51
4559	NASDAQ	HA	Wed, Oct 2, 2013	7.49	7.60	7.46	7.50
4558	NASDAQ	HA	Tue, Oct 1, 2013	7.42	7.62	7.41	7.52
4557	NASDAQ	HA	Mon, Sep 30, 2013	7.56	7.56	7.43	7.44
4556	NASDAQ	HA	Fri, Sep 27, 2013	7.67	7.70	7.54	7.59
4555	NASDAQ	HA	Thu, Sep 26, 2013	7.78	7.78	7.58	7.71
4554	NASDAQ	HA	Wed, Sep 25, 2013	7.53	7.76	7.49	7.72
4553	NASDAQ	HA	Tue, Sep 24, 2013	7.55	7.60	7.52	7.53
4552	NASDAQ	HA	Mon, Sep 23, 2013	7.54	7.58	7.40	7.53
4551	NASDAQ	HA	Fri, Sep 20, 2013	7.52	7.67	7.48	7.57
4550	NASDAQ	HA	Thu, Sep 19, 2013	7.50	7.60	7.46	7.53
4549	NASDAQ	HA	Wed, Sep 18, 2013	7.47	7.54	7.43	7.48
4548	NASDAQ	HA	Tue, Sep 17, 2013	7.64	7.70	7.45	7.48
4547	NASDAQ	HA	Mon, Sep 16, 2013	7.62	7.71	7.58	7.66
4546	NASDAQ	HA	Fri, Sep 13, 2013	7.37	7.55	7.33	7.52
4545	NASDAQ	HA	Thu, Sep 12, 2013	7.34	7.43	7.28	7.33
4544	NASDAQ	HA	Wed, Sep 11, 2013	7.46	7.46	7.30	7.34
4543	NASDAQ	HA	Tue, Sep 10, 2013	7.30	7.47	7.30	7.46
4542	NASDAQ	HA	Mon, Sep 9, 2013	7.14	7.28	7.11	7.27
4541	NASDAQ	HA	Fri, Sep 6, 2013	7.34	7.36	7.09	7.14
4540	NASDAQ	HA	Thu, Sep 5, 2013	7.33	7.42	7.30	7.35
4539	NASDAQ	HA	Wed, Sep 4, 2013	7.04	7.35	7.02	7.35
4538	NASDAQ	HA	Tue, Sep 3, 2013	7.09	7.20	6.97	7.03
4537	NASDAQ	HA	Fri, Aug 30, 2013	7.05	7.10	7.00	7.00
4536	NASDAQ	HA	Thu, Aug 29, 2013	7.03	7.18	6.97	7.08
4535	NASDAQ	HA	Wed, Aug 28, 2013	7.08	7.16	6.92	7.02
4534	NASDAQ	HA	Tue, Aug 27, 2013	7.17	7.21	6.90	7.06
4533	NASDAQ	HA	Mon, Aug 26, 2013	7.11	7.32	7.05	7.23
4532	NASDAQ	HA	Fri, Aug 23, 2013	7.29	7.32	7.10	7.13
4531	NASDAQ	HA	Thu, Aug 22, 2013	7.23	7.33	7.22	7.28
4530	NASDAQ	HA	Wed, Aug 21, 2013	7.20	7.42	7.19	7.23
4529	NASDAQ	HA	Tue, Aug 20, 2013	7.11	7.30	7.07	7.24
4528	NASDAQ	HA	Mon, Aug 19, 2013	7.25	7.25	7.08	7.12
4527	NASDAQ	HA	Fri, Aug 16, 2013	7.08	7.41	7.05	7.28
4526	NASDAQ	HA	Thu, Aug 15, 2013	7.13	7.19	7.01	7.11
4525	NASDAQ	HA	Wed, Aug 14, 2013	7.17	7.24	6.98	7.19
4524	NASDAQ	HA	Tue, Aug 13, 2013	7.37	7.49	7.09	7.19
4523	NASDAQ	HA	Mon, Aug 12, 2013	7.36	7.43	7.21	7.37
4522	NASDAQ	HA	Fri, Aug 9, 2013	7.43	7.52	7.39	7.40
4521	NASDAQ	HA	Thu, Aug 8, 2013	7.53	7.58	7.44	7.44
4520	NASDAQ	HA	Wed, Aug 7, 2013	7.54	7.60	7.41	7.51
4519	NASDAQ	HA	Tue, Aug 6, 2013	7.64	7.67	7.50	7.54
4518	NASDAQ	HA	Mon, Aug 5, 2013	7.63	7.67	7.58	7.65
4517	NASDAQ	HA	Fri, Aug 2, 2013	7.68	7.74	7.57	7.63
4516	NASDAQ	HA	Thu, Aug 1, 2013	7.70	7.80	7.64	7.71
4515	NASDAQ	HA	Wed, Jul 31, 2013	7.60	7.88	7.51	7.64
4514	NASDAQ	HA	Tue, Jul 30, 2013	7.47	7.68	7.38	7.57
4513	NASDAQ	HA	Mon, Jul 29, 2013	7.59	7.63	7.38	7.48
4512	NASDAQ	HA	Fri, Jul 26, 2013	7.32	7.62	7.06	7.58
4511	NASDAQ	HA	Thu, Jul 25, 2013	7.03	7.42	7.02	7.42
4510	NASDAQ	HA	Wed, Jul 24, 2013	6.98	7.06	6.75	7.02
4509	NASDAQ	HA	Tue, Jul 23, 2013	6.69	6.74	6.53	6.69
4508	NASDAQ	HA	Mon, Jul 22, 2013	6.65	6.72	6.58	6.69
4507	NASDAQ	HA	Fri, Jul 19, 2013	6.75	6.82	6.61	6.66
4506	NASDAQ	HA	Thu, Jul 18, 2013	6.52	6.74	6.49	6.73
4505	NASDAQ	HA	Wed, Jul 17, 2013	6.44	6.57	6.40	6.49
4504	NASDAQ	HA	Tue, Jul 16, 2013	6.43	6.47	6.37	6.41
4503	NASDAQ	HA	Mon, Jul 15, 2013	6.41	6.47	6.37	6.43
4502	NASDAQ	HA	Fri, Jul 12, 2013	6.40	6.52	6.36	6.43
4501	NASDAQ	HA	Thu, Jul 11, 2013	6.45	6.52	6.35	6.42
4500	NASDAQ	HA	Wed, Jul 10, 2013	6.47	6.49	6.36	6.40
4499	NASDAQ	HA	Tue, Jul 9, 2013	6.37	6.57	6.31	6.47
4498	NASDAQ	HA	Mon, Jul 8, 2013	6.25	6.39	6.20	6.35
4497	NASDAQ	HA	Fri, Jul 5, 2013	6.32	6.32	6.16	6.25
4496	NASDAQ	HA	Wed, Jul 3, 2013	6.16	6.30	6.04	6.23
4495	NASDAQ	HA	Tue, Jul 2, 2013	6.29	6.30	6.02	6.16
4494	NASDAQ	HA	Mon, Jul 1, 2013	6.10	6.41	6.10	6.27
4493	NASDAQ	HA	Fri, Jun 28, 2013	6.09	6.15	6.01	6.11
4492	NASDAQ	HA	Thu, Jun 27, 2013	5.88	6.12	5.82	6.12
4491	NASDAQ	HA	Wed, Jun 26, 2013	5.93	5.95	5.83	5.83
4490	NASDAQ	HA	Tue, Jun 25, 2013	5.81	6.00	5.80	5.87
4489	NASDAQ	HA	Mon, Jun 24, 2013	6.03	6.06	5.77	5.77
4488	NASDAQ	HA	Fri, Jun 21, 2013	6.17	6.18	5.93	6.11
4487	NASDAQ	HA	Thu, Jun 20, 2013	6.06	6.18	5.95	6.16
4486	NASDAQ	HA	Wed, Jun 19, 2013	6.19	6.25	6.05	6.11
4485	NASDAQ	HA	Tue, Jun 18, 2013	6.15	6.20	6.08	6.20
4484	NASDAQ	HA	Mon, Jun 17, 2013	6.32	6.37	6.08	6.12
4483	NASDAQ	HA	Fri, Jun 14, 2013	6.30	6.42	6.25	6.29
4482	NASDAQ	HA	Thu, Jun 13, 2013	6.10	6.41	6.09	6.32
4481	NASDAQ	HA	Wed, Jun 12, 2013	6.02	6.12	5.99	6.09
4480	NASDAQ	HA	Tue, Jun 11, 2013	5.97	6.05	5.90	6.01
4479	NASDAQ	HA	Mon, Jun 10, 2013	5.98	6.05	5.91	6.02
4478	NASDAQ	HA	Fri, Jun 7, 2013	6.02	6.02	5.94	5.98
4477	NASDAQ	HA	Thu, Jun 6, 2013	5.94	6.03	5.88	5.97
4476	NASDAQ	HA	Wed, Jun 5, 2013	5.95	6.03	5.86	5.96
4475	NASDAQ	HA	Tue, Jun 4, 2013	6.02	6.15	5.91	5.94
4474	NASDAQ	HA	Mon, Jun 3, 2013	5.96	6.16	5.94	5.99
4473	NASDAQ	HA	Fri, May 31, 2013	5.85	6.04	5.82	5.96
4472	NASDAQ	HA	Thu, May 30, 2013	5.80	5.92	5.80	5.92
4471	NASDAQ	HA	Wed, May 29, 2013	5.87	5.87	5.67	5.80
4470	NASDAQ	HA	Tue, May 28, 2013	5.94	6.00	5.82	5.83
4469	NASDAQ	HA	Fri, May 24, 2013	5.94	6.00	5.78	5.89
4468	NASDAQ	HA	Thu, May 23, 2013	5.48	6.01	5.43	6.01
4467	NASDAQ	HA	Wed, May 22, 2013	5.51	5.59	5.46	5.50
4466	NASDAQ	HA	Tue, May 21, 2013	5.54	5.62	5.47	5.50
4465	NASDAQ	HA	Mon, May 20, 2013	5.46	5.56	5.40	5.50
4464	NASDAQ	HA	Fri, May 17, 2013	5.48	5.53	5.43	5.45
4463	NASDAQ	HA	Thu, May 16, 2013	5.40	5.47	5.32	5.43
4462	NASDAQ	HA	Wed, May 15, 2013	5.35	5.41	5.31	5.39
4461	NASDAQ	HA	Tue, May 14, 2013	5.40	5.48	5.38	5.40
4460	NASDAQ	HA	Mon, May 13, 2013	5.51	5.51	5.32	5.41
4459	NASDAQ	HA	Fri, May 10, 2013	5.58	5.58	5.46	5.49
4458	NASDAQ	HA	Thu, May 9, 2013	5.67	5.67	5.52	5.54
4457	NASDAQ	HA	Wed, May 8, 2013	5.70	5.72	5.60	5.65
4456	NASDAQ	HA	Tue, May 7, 2013	5.67	5.75	5.65	5.72
4455	NASDAQ	HA	Mon, May 6, 2013	5.60	5.68	5.53	5.64
4454	NASDAQ	HA	Fri, May 3, 2013	5.54	5.62	5.52	5.59
4453	NASDAQ	HA	Thu, May 2, 2013	5.45	5.50	5.41	5.47
4452	NASDAQ	HA	Wed, May 1, 2013	5.51	5.59	5.38	5.41
4451	NASDAQ	HA	Tue, Apr 30, 2013	5.38	5.54	5.33	5.49
4450	NASDAQ	HA	Mon, Apr 29, 2013	5.42	5.44	5.34	5.36
4449	NASDAQ	HA	Fri, Apr 26, 2013	5.38	5.46	5.35	5.37
4448	NASDAQ	HA	Thu, Apr 25, 2013	5.35	5.45	5.33	5.36
4447	NASDAQ	HA	Wed, Apr 24, 2013	5.41	5.47	5.18	5.35
4446	NASDAQ	HA	Tue, Apr 23, 2013	5.61	5.90	5.58	5.76
4445	NASDAQ	HA	Mon, Apr 22, 2013	5.59	5.59	5.45	5.54
4444	NASDAQ	HA	Fri, Apr 19, 2013	5.54	5.60	5.50	5.56
4443	NASDAQ	HA	Thu, Apr 18, 2013	5.67	5.70	5.53	5.55
4442	NASDAQ	HA	Wed, Apr 17, 2013	5.57	5.69	5.48	5.68
4441	NASDAQ	HA	Tue, Apr 16, 2013	5.51	5.61	5.46	5.60
4440	NASDAQ	HA	Mon, Apr 15, 2013	5.57	5.65	5.48	5.50
4439	NASDAQ	HA	Fri, Apr 12, 2013	5.64	5.66	5.54	5.56
4438	NASDAQ	HA	Thu, Apr 11, 2013	5.52	5.63	5.51	5.62
4437	NASDAQ	HA	Wed, Apr 10, 2013	5.38	5.51	5.38	5.51
4436	NASDAQ	HA	Tue, Apr 9, 2013	5.55	5.58	5.36	5.36
4435	NASDAQ	HA	Mon, Apr 8, 2013	5.34	5.53	5.26	5.51
4434	NASDAQ	HA	Fri, Apr 5, 2013	5.34	5.35	5.26	5.31
4433	NASDAQ	HA	Thu, Apr 4, 2013	5.29	5.42	5.24	5.38
4432	NASDAQ	HA	Wed, Apr 3, 2013	5.36	5.39	5.22	5.30
4431	NASDAQ	HA	Tue, Apr 2, 2013	5.62	5.65	5.35	5.36
4430	NASDAQ	HA	Mon, Apr 1, 2013	5.75	5.75	5.55	5.58
4429	NASDAQ	HA	Thu, Mar 28, 2013	5.71	5.81	5.69	5.77
4428	NASDAQ	HA	Wed, Mar 27, 2013	5.80	5.82	5.66	5.70
4427	NASDAQ	HA	Tue, Mar 26, 2013	6.05	6.08	5.72	5.85
4426	NASDAQ	HA	Mon, Mar 25, 2013	6.46	6.48	6.22	6.24
4425	NASDAQ	HA	Fri, Mar 22, 2013	6.29	6.41	6.23	6.28
4424	NASDAQ	HA	Thu, Mar 21, 2013	6.39	6.40	6.25	6.26
4423	NASDAQ	HA	Wed, Mar 20, 2013	6.39	6.41	6.32	6.40
4422	NASDAQ	HA	Tue, Mar 19, 2013	6.29	6.39	6.24	6.34
4421	NASDAQ	HA	Mon, Mar 18, 2013	6.30	6.47	6.16	6.31
4420	NASDAQ	HA	Fri, Mar 15, 2013	6.47	6.48	6.31	6.33
4419	NASDAQ	HA	Thu, Mar 14, 2013	6.29	6.47	6.29	6.45
4418	NASDAQ	HA	Wed, Mar 13, 2013	6.22	6.36	6.12	6.30
4417	NASDAQ	HA	Tue, Mar 12, 2013	6.22	6.26	6.16	6.20
4416	NASDAQ	HA	Mon, Mar 11, 2013	6.25	6.29	6.16	6.23
4415	NASDAQ	HA	Fri, Mar 8, 2013	5.92	6.25	5.91	6.25
4414	NASDAQ	HA	Thu, Mar 7, 2013	5.89	5.90	5.80	5.86
4413	NASDAQ	HA	Wed, Mar 6, 2013	5.92	5.92	5.82	5.83
4412	NASDAQ	HA	Tue, Mar 5, 2013	5.90	5.91	5.75	5.89
4411	NASDAQ	HA	Mon, Mar 4, 2013	5.77	5.96	5.72	5.85
4410	NASDAQ	HA	Fri, Mar 1, 2013	5.65	5.82	5.62	5.77
4409	NASDAQ	HA	Thu, Feb 28, 2013	5.76	5.77	5.62	5.67
4408	NASDAQ	HA	Wed, Feb 27, 2013	5.68	5.82	5.68	5.76
4407	NASDAQ	HA	Tue, Feb 26, 2013	5.68	5.77	5.65	5.70
4406	NASDAQ	HA	Mon, Feb 25, 2013	5.87	5.89	5.66	5.67
4405	NASDAQ	HA	Fri, Feb 22, 2013	5.80	5.88	5.75	5.84
4404	NASDAQ	HA	Thu, Feb 21, 2013	5.82	5.87	5.70	5.78
4403	NASDAQ	HA	Wed, Feb 20, 2013	5.92	5.97	5.72	5.83
4402	NASDAQ	HA	Tue, Feb 19, 2013	5.86	5.94	5.80	5.93
4401	NASDAQ	HA	Fri, Feb 15, 2013	5.91	5.97	5.82	5.84
4400	NASDAQ	HA	Thu, Feb 14, 2013	5.87	5.90	5.76	5.89
4399	NASDAQ	HA	Wed, Feb 13, 2013	5.81	5.90	5.78	5.88
4398	NASDAQ	HA	Tue, Feb 12, 2013	5.85	5.93	5.77	5.81
4397	NASDAQ	HA	Mon, Feb 11, 2013	5.80	5.96	5.75	5.78
4396	NASDAQ	HA	Fri, Feb 8, 2013	5.79	5.90	5.77	5.80
4395	NASDAQ	HA	Thu, Feb 7, 2013	5.60	5.71	5.56	5.70
4394	NASDAQ	HA	Wed, Feb 6, 2013	5.58	5.67	5.56	5.64
4393	NASDAQ	HA	Tue, Feb 5, 2013	5.47	5.67	5.47	5.64
4392	NASDAQ	HA	Mon, Feb 4, 2013	5.59	5.63	5.31	5.43
4391	NASDAQ	HA	Fri, Feb 1, 2013	5.75	5.77	5.51	5.58
4390	NASDAQ	HA	Thu, Jan 31, 2013	5.72	5.86	5.52	5.77
4389	NASDAQ	HA	Wed, Jan 30, 2013	6.04	6.17	5.63	5.69
4388	NASDAQ	HA	Tue, Jan 29, 2013	6.54	6.55	6.44	6.54
4387	NASDAQ	HA	Mon, Jan 28, 2013	6.55	6.59	6.48	6.54
4386	NASDAQ	HA	Fri, Jan 25, 2013	6.64	6.64	6.51	6.53
4385	NASDAQ	HA	Thu, Jan 24, 2013	6.64	6.76	6.56	6.64
4384	NASDAQ	HA	Wed, Jan 23, 2013	6.75	6.75	6.63	6.65
4383	NASDAQ	HA	Tue, Jan 22, 2013	6.56	6.77	6.51	6.77
4382	NASDAQ	HA	Fri, Jan 18, 2013	6.61	6.66	6.56	6.60
4381	NASDAQ	HA	Thu, Jan 17, 2013	6.64	6.69	6.55	6.62
4380	NASDAQ	HA	Wed, Jan 16, 2013	6.51	6.70	6.49	6.66
4379	NASDAQ	HA	Tue, Jan 15, 2013	6.49	6.52	6.40	6.50
4378	NASDAQ	HA	Mon, Jan 14, 2013	6.55	6.57	6.45	6.52
4377	NASDAQ	HA	Fri, Jan 11, 2013	6.49	6.58	6.45	6.56
4376	NASDAQ	HA	Thu, Jan 10, 2013	6.61	6.65	6.43	6.48
4375	NASDAQ	HA	Wed, Jan 9, 2013	6.89	6.90	6.52	6.59
4374	NASDAQ	HA	Tue, Jan 8, 2013	7.24	7.25	7.04	7.05
4373	NASDAQ	HA	Mon, Jan 7, 2013	7.14	7.30	7.13	7.20
4372	NASDAQ	HA	Fri, Jan 4, 2013	6.85	7.12	6.81	7.11
4371	NASDAQ	HA	Thu, Jan 3, 2013	6.73	6.92	6.60	6.85
4370	NASDAQ	HA	Wed, Jan 2, 2013	6.74	6.83	6.61	6.74
4369	NASDAQ	HA	Mon, Dec 31, 2012	6.47	6.66	6.46	6.57
4368	NASDAQ	HA	Fri, Dec 28, 2012	6.40	6.58	6.38	6.46
4367	NASDAQ	HA	Thu, Dec 27, 2012	6.43	6.48	6.30	6.43
4366	NASDAQ	HA	Wed, Dec 26, 2012	6.55	6.61	6.41	6.42
4365	NASDAQ	HA	Mon, Dec 24, 2012	6.62	6.62	6.50	6.53
4364	NASDAQ	HA	Fri, Dec 21, 2012	6.70	6.70	6.50	6.59
4363	NASDAQ	HA	Thu, Dec 20, 2012	6.77	6.77	6.60	6.66
4362	NASDAQ	HA	Wed, Dec 19, 2012	6.59	6.86	6.55	6.80
4361	NASDAQ	HA	Tue, Dec 18, 2012	6.63	6.63	6.58	6.59
4360	NASDAQ	HA	Mon, Dec 17, 2012	6.56	6.68	6.55	6.60
4359	NASDAQ	HA	Fri, Dec 14, 2012	6.53	6.60	6.50	6.54
4358	NASDAQ	HA	Thu, Dec 13, 2012	6.41	6.56	6.38	6.52
4357	NASDAQ	HA	Wed, Dec 12, 2012	6.52	6.60	6.37	6.42
4356	NASDAQ	HA	Tue, Dec 11, 2012	6.34	6.55	6.34	6.54
4355	NASDAQ	HA	Mon, Dec 10, 2012	6.14	6.34	6.14	6.32
4354	NASDAQ	HA	Fri, Dec 7, 2012	6.26	6.29	6.17	6.21
4353	NASDAQ	HA	Thu, Dec 6, 2012	6.19	6.22	6.15	6.22
4352	NASDAQ	HA	Wed, Dec 5, 2012	6.27	6.27	6.14	6.18
4351	NASDAQ	HA	Tue, Dec 4, 2012	6.21	6.30	6.15	6.23
4350	NASDAQ	HA	Mon, Dec 3, 2012	6.26	6.28	6.15	6.19
4349	NASDAQ	HA	Fri, Nov 30, 2012	6.29	6.29	6.17	6.24
4348	NASDAQ	HA	Thu, Nov 29, 2012	6.18	6.29	6.15	6.25
4347	NASDAQ	HA	Wed, Nov 28, 2012	6.02	6.14	5.96	6.12
4346	NASDAQ	HA	Tue, Nov 27, 2012	6.04	6.12	5.97	6.06
4345	NASDAQ	HA	Mon, Nov 26, 2012	5.94	6.06	5.86	6.04
4344	NASDAQ	HA	Fri, Nov 23, 2012	5.87	5.98	5.81	5.94
4343	NASDAQ	HA	Wed, Nov 21, 2012	5.88	5.89	5.79	5.85
4342	NASDAQ	HA	Tue, Nov 20, 2012	5.83	5.95	5.81	5.88
4341	NASDAQ	HA	Mon, Nov 19, 2012	5.81	5.86	5.78	5.86
4340	NASDAQ	HA	Fri, Nov 16, 2012	5.74	5.85	5.60	5.80
4339	NASDAQ	HA	Thu, Nov 15, 2012	5.86	5.95	5.72	5.77
4338	NASDAQ	HA	Wed, Nov 14, 2012	6.03	6.06	5.85	5.88
4337	NASDAQ	HA	Tue, Nov 13, 2012	6.03	6.07	6.00	6.00
4336	NASDAQ	HA	Mon, Nov 12, 2012	6.02	6.06	5.96	6.02
4335	NASDAQ	HA	Fri, Nov 9, 2012	6.06	6.08	6.00	6.01
4334	NASDAQ	HA	Thu, Nov 8, 2012	6.04	6.08	5.96	6.04
4333	NASDAQ	HA	Wed, Nov 7, 2012	5.99	6.04	5.89	6.00
4332	NASDAQ	HA	Tue, Nov 6, 2012	6.02	6.06	5.92	6.05
4331	NASDAQ	HA	Mon, Nov 5, 2012	6.00	6.04	5.93	5.99
4330	NASDAQ	HA	Fri, Nov 2, 2012	6.01	6.03	5.91	6.00
4329	NASDAQ	HA	Thu, Nov 1, 2012	5.97	6.03	5.82	6.01
4328	NASDAQ	HA	Wed, Oct 31, 2012	5.78	5.93	5.69	5.93
4327	NASDAQ	HA	Fri, Oct 26, 2012	5.80	5.84	5.69	5.75
4326	NASDAQ	HA	Thu, Oct 25, 2012	5.85	5.88	5.71	5.82
4325	NASDAQ	HA	Wed, Oct 24, 2012	5.46	5.75	5.43	5.74
4324	NASDAQ	HA	Tue, Oct 23, 2012	5.34	5.43	5.23	5.37
4323	NASDAQ	HA	Mon, Oct 22, 2012	5.21	5.30	5.16	5.25
4322	NASDAQ	HA	Fri, Oct 19, 2012	5.31	5.31	5.20	5.22
4321	NASDAQ	HA	Thu, Oct 18, 2012	5.44	5.49	5.32	5.32
4320	NASDAQ	HA	Wed, Oct 17, 2012	5.41	5.50	5.37	5.43
4319	NASDAQ	HA	Tue, Oct 16, 2012	5.47	5.48	5.36	5.39
4318	NASDAQ	HA	Mon, Oct 15, 2012	5.37	5.49	5.32	5.45
4317	NASDAQ	HA	Fri, Oct 12, 2012	5.28	5.38	5.27	5.37
4316	NASDAQ	HA	Thu, Oct 11, 2012	5.32	5.34	5.24	5.31
4315	NASDAQ	HA	Wed, Oct 10, 2012	5.33	5.38	5.16	5.30
4314	NASDAQ	HA	Tue, Oct 9, 2012	5.64	5.64	5.29	5.34
4313	NASDAQ	HA	Mon, Oct 8, 2012	5.76	5.87	5.66	5.70
4312	NASDAQ	HA	Fri, Oct 5, 2012	5.90	6.02	5.81	5.82
4311	NASDAQ	HA	Thu, Oct 4, 2012	5.86	5.90	5.77	5.89
4310	NASDAQ	HA	Wed, Oct 3, 2012	5.53	5.86	5.53	5.82
4309	NASDAQ	HA	Tue, Oct 2, 2012	5.59	5.62	5.53	5.56
4308	NASDAQ	HA	Mon, Oct 1, 2012	5.61	5.69	5.53	5.56
4307	NASDAQ	HA	Fri, Sep 28, 2012	5.68	5.75	5.58	5.59
4306	NASDAQ	HA	Thu, Sep 27, 2012	5.63	5.77	5.62	5.72
4305	NASDAQ	HA	Wed, Sep 26, 2012	5.66	5.73	5.61	5.63
4304	NASDAQ	HA	Tue, Sep 25, 2012	5.75	5.82	5.65	5.65
4303	NASDAQ	HA	Mon, Sep 24, 2012	5.78	5.85	5.70	5.74
4302	NASDAQ	HA	Fri, Sep 21, 2012	5.83	5.84	5.71	5.79
4301	NASDAQ	HA	Thu, Sep 20, 2012	5.82	5.83	5.75	5.77
4300	NASDAQ	HA	Wed, Sep 19, 2012	5.70	5.91	5.69	5.83
4299	NASDAQ	HA	Tue, Sep 18, 2012	5.84	5.86	5.65	5.71
4298	NASDAQ	HA	Mon, Sep 17, 2012	5.77	5.87	5.74	5.86
4297	NASDAQ	HA	Fri, Sep 14, 2012	5.93	5.93	5.79	5.82
4296	NASDAQ	HA	Thu, Sep 13, 2012	5.85	6.00	5.80	5.93
4295	NASDAQ	HA	Wed, Sep 12, 2012	5.80	5.87	5.78	5.86
4294	NASDAQ	HA	Tue, Sep 11, 2012	5.78	5.83	5.71	5.79
4293	NASDAQ	HA	Mon, Sep 10, 2012	5.65	5.80	5.64	5.79
4292	NASDAQ	HA	Fri, Sep 7, 2012	5.77	5.79	5.61	5.65
4291	NASDAQ	HA	Thu, Sep 6, 2012	5.68	5.88	5.66	5.73
4290	NASDAQ	HA	Wed, Sep 5, 2012	5.70	5.82	5.56	5.75
4289	NASDAQ	HA	Tue, Sep 4, 2012	5.90	5.95	5.70	5.72
4288	NASDAQ	HA	Fri, Aug 31, 2012	5.98	6.04	5.90	5.93
4287	NASDAQ	HA	Thu, Aug 30, 2012	5.78	5.97	5.76	5.93
4286	NASDAQ	HA	Wed, Aug 29, 2012	6.00	6.09	5.80	5.81
4285	NASDAQ	HA	Tue, Aug 28, 2012	6.21	6.23	6.00	6.03
4284	NASDAQ	HA	Mon, Aug 27, 2012	6.23	6.29	6.13	6.24
4283	NASDAQ	HA	Fri, Aug 24, 2012	6.19	6.33	6.15	6.23
4282	NASDAQ	HA	Thu, Aug 23, 2012	6.39	6.43	6.15	6.18
4281	NASDAQ	HA	Wed, Aug 22, 2012	6.32	6.49	6.32	6.36
4280	NASDAQ	HA	Tue, Aug 21, 2012	6.46	6.60	6.32	6.32
4279	NASDAQ	HA	Mon, Aug 20, 2012	6.20	6.47	6.15	6.43
4278	NASDAQ	HA	Fri, Aug 17, 2012	6.10	6.21	6.06	6.19
4277	NASDAQ	HA	Thu, Aug 16, 2012	6.10	6.15	6.04	6.10
4276	NASDAQ	HA	Wed, Aug 15, 2012	6.15	6.18	6.07	6.11
4275	NASDAQ	HA	Tue, Aug 14, 2012	6.13	6.32	6.12	6.17
4274	NASDAQ	HA	Mon, Aug 13, 2012	6.12	6.17	6.04	6.07
4273	NASDAQ	HA	Fri, Aug 10, 2012	6.12	6.18	6.03	6.12
4272	NASDAQ	HA	Thu, Aug 9, 2012	6.31	6.31	6.10	6.12
4271	NASDAQ	HA	Wed, Aug 8, 2012	6.23	6.35	6.16	6.29
4270	NASDAQ	HA	Tue, Aug 7, 2012	6.50	6.50	6.22	6.26
4269	NASDAQ	HA	Mon, Aug 6, 2012	6.41	6.54	6.38	6.53
4268	NASDAQ	HA	Fri, Aug 3, 2012	6.27	6.49	6.18	6.38
4267	NASDAQ	HA	Thu, Aug 2, 2012	6.15	6.29	6.11	6.15
4266	NASDAQ	HA	Wed, Aug 1, 2012	6.42	6.42	6.15	6.18
4265	NASDAQ	HA	Tue, Jul 31, 2012	6.39	6.45	6.32	6.37
4264	NASDAQ	HA	Mon, Jul 30, 2012	6.29	6.42	6.21	6.40
4263	NASDAQ	HA	Fri, Jul 27, 2012	6.09	6.31	6.07	6.29
4262	NASDAQ	HA	Thu, Jul 26, 2012	5.91	6.12	5.91	6.07
4261	NASDAQ	HA	Wed, Jul 25, 2012	6.14	6.14	5.83	5.88
4260	NASDAQ	HA	Tue, Jul 24, 2012	6.16	6.16	5.89	6.03
4259	NASDAQ	HA	Mon, Jul 23, 2012	5.97	6.21	5.83	6.14
4258	NASDAQ	HA	Fri, Jul 20, 2012	6.28	6.28	5.97	6.08
4257	NASDAQ	HA	Thu, Jul 19, 2012	6.55	6.66	6.23	6.30
4256	NASDAQ	HA	Wed, Jul 18, 2012	6.68	6.73	6.46	6.53
4255	NASDAQ	HA	Tue, Jul 17, 2012	6.81	6.87	6.56	6.67
4254	NASDAQ	HA	Mon, Jul 16, 2012	6.80	6.91	6.73	6.74
4253	NASDAQ	HA	Fri, Jul 13, 2012	6.55	6.80	6.54	6.73
4252	NASDAQ	HA	Thu, Jul 12, 2012	6.77	6.79	6.38	6.50
4251	NASDAQ	HA	Wed, Jul 11, 2012	6.85	7.00	6.76	6.79
4250	NASDAQ	HA	Tue, Jul 10, 2012	6.87	7.00	6.72	6.80
4249	NASDAQ	HA	Mon, Jul 9, 2012	6.78	6.80	6.69	6.75
4248	NASDAQ	HA	Fri, Jul 6, 2012	6.65	6.81	6.65	6.76
4247	NASDAQ	HA	Thu, Jul 5, 2012	6.61	6.72	6.56	6.69
4246	NASDAQ	HA	Tue, Jul 3, 2012	6.72	6.74	6.59	6.63
4245	NASDAQ	HA	Mon, Jul 2, 2012	6.56	6.73	6.51	6.72
4244	NASDAQ	HA	Fri, Jun 29, 2012	6.63	6.66	6.49	6.51
4243	NASDAQ	HA	Thu, Jun 28, 2012	6.45	6.59	6.41	6.57
4242	NASDAQ	HA	Wed, Jun 27, 2012	6.45	6.50	6.32	6.48
4241	NASDAQ	HA	Tue, Jun 26, 2012	6.37	6.49	6.30	6.32
4240	NASDAQ	HA	Mon, Jun 25, 2012	6.32	6.42	6.20	6.34
4239	NASDAQ	HA	Fri, Jun 22, 2012	6.31	6.48	6.27	6.31
4238	NASDAQ	HA	Thu, Jun 21, 2012	6.33	6.56	6.18	6.27
4237	NASDAQ	HA	Wed, Jun 20, 2012	6.22	6.34	6.11	6.34
4236	NASDAQ	HA	Tue, Jun 19, 2012	6.06	6.24	5.96	6.21
4235	NASDAQ	HA	Mon, Jun 18, 2012	5.97	6.00	5.80	5.95
4234	NASDAQ	HA	Fri, Jun 15, 2012	5.98	6.02	5.90	5.93
4233	NASDAQ	HA	Thu, Jun 14, 2012	5.98	6.12	5.94	5.99
4232	NASDAQ	HA	Wed, Jun 13, 2012	5.94	6.06	5.92	5.96
4231	NASDAQ	HA	Tue, Jun 12, 2012	5.94	6.04	5.62	5.92
4230	NASDAQ	HA	Mon, Jun 11, 2012	6.02	6.23	5.88	5.88
4229	NASDAQ	HA	Fri, Jun 8, 2012	5.93	5.97	5.76	5.92
4228	NASDAQ	HA	Thu, Jun 7, 2012	5.85	6.06	5.70	5.95
4227	NASDAQ	HA	Wed, Jun 6, 2012	5.64	5.78	5.62	5.76
4226	NASDAQ	HA	Tue, Jun 5, 2012	5.47	5.64	5.45	5.60
4225	NASDAQ	HA	Mon, Jun 4, 2012	5.66	5.71	5.47	5.49
4224	NASDAQ	HA	Fri, Jun 1, 2012	5.69	5.78	5.57	5.64
4223	NASDAQ	HA	Thu, May 31, 2012	5.61	5.89	5.61	5.78
4222	NASDAQ	HA	Wed, May 30, 2012	5.69	5.75	5.52	5.57
4221	NASDAQ	HA	Tue, May 29, 2012	5.70	5.80	5.65	5.68
4220	NASDAQ	HA	Fri, May 25, 2012	5.66	5.78	5.50	5.68
4219	NASDAQ	HA	Thu, May 24, 2012	5.37	5.72	5.37	5.68
4218	NASDAQ	HA	Wed, May 23, 2012	5.21	5.44	5.21	5.38
4217	NASDAQ	HA	Tue, May 22, 2012	5.33	5.41	5.18	5.23
4216	NASDAQ	HA	Mon, May 21, 2012	5.27	5.35	5.24	5.32
4215	NASDAQ	HA	Fri, May 18, 2012	5.31	5.38	5.26	5.28
4214	NASDAQ	HA	Thu, May 17, 2012	5.60	5.61	5.22	5.27
4213	NASDAQ	HA	Wed, May 16, 2012	5.77	5.80	5.55	5.56
4212	NASDAQ	HA	Tue, May 15, 2012	5.77	5.90	5.69	5.76
4211	NASDAQ	HA	Mon, May 14, 2012	5.74	5.81	5.72	5.74
4210	NASDAQ	HA	Fri, May 11, 2012	5.74	5.88	5.74	5.81
4209	NASDAQ	HA	Thu, May 10, 2012	5.81	5.85	5.70	5.78
4208	NASDAQ	HA	Wed, May 9, 2012	5.70	5.78	5.68	5.74
4207	NASDAQ	HA	Tue, May 8, 2012	5.71	5.90	5.71	5.78
4206	NASDAQ	HA	Mon, May 7, 2012	5.64	5.85	5.62	5.76
4205	NASDAQ	HA	Fri, May 4, 2012	5.58	5.73	5.54	5.67
4204	NASDAQ	HA	Thu, May 3, 2012	5.58	5.63	5.47	5.61
4203	NASDAQ	HA	Wed, May 2, 2012	5.56	5.68	5.55	5.60
4202	NASDAQ	HA	Tue, May 1, 2012	5.66	5.77	5.61	5.62
4201	NASDAQ	HA	Mon, Apr 30, 2012	5.82	5.82	5.61	5.66
4200	NASDAQ	HA	Fri, Apr 27, 2012	5.58	5.89	5.58	5.84
4199	NASDAQ	HA	Thu, Apr 26, 2012	5.55	5.61	5.50	5.55
4198	NASDAQ	HA	Wed, Apr 25, 2012	5.18	5.57	5.11	5.55
4197	NASDAQ	HA	Tue, Apr 24, 2012	5.02	5.16	5.02	5.05
4196	NASDAQ	HA	Mon, Apr 23, 2012	5.01	5.10	4.96	5.02
4195	NASDAQ	HA	Fri, Apr 20, 2012	5.22	5.22	5.01	5.04
4194	NASDAQ	HA	Thu, Apr 19, 2012	5.09	5.20	5.02	5.18
4193	NASDAQ	HA	Wed, Apr 18, 2012	5.18	5.28	5.07	5.07
4192	NASDAQ	HA	Tue, Apr 17, 2012	5.17	5.28	5.17	5.21
4191	NASDAQ	HA	Mon, Apr 16, 2012	5.14	5.24	5.11	5.16
4190	NASDAQ	HA	Fri, Apr 13, 2012	5.16	5.21	5.12	5.13
4189	NASDAQ	HA	Thu, Apr 12, 2012	4.98	5.21	4.95	5.19
4188	NASDAQ	HA	Wed, Apr 11, 2012	5.06	5.10	4.92	4.96
4187	NASDAQ	HA	Tue, Apr 10, 2012	5.14	5.21	5.02	5.03
4186	NASDAQ	HA	Mon, Apr 9, 2012	5.02	5.16	5.01	5.13
4185	NASDAQ	HA	Thu, Apr 5, 2012	5.11	5.25	5.10	5.11
4184	NASDAQ	HA	Wed, Apr 4, 2012	5.17	5.24	5.12	5.15
4183	NASDAQ	HA	Tue, Apr 3, 2012	5.24	5.30	5.17	5.20
4182	NASDAQ	HA	Mon, Apr 2, 2012	5.20	5.26	5.15	5.24
4181	NASDAQ	HA	Fri, Mar 30, 2012	5.34	5.35	5.20	5.23
4180	NASDAQ	HA	Thu, Mar 29, 2012	5.35	5.43	5.19	5.30
4179	NASDAQ	HA	Wed, Mar 28, 2012	5.28	5.44	5.27	5.37
4178	NASDAQ	HA	Tue, Mar 27, 2012	5.29	5.42	5.24	5.28
4177	NASDAQ	HA	Mon, Mar 26, 2012	5.31	5.32	5.17	5.27
4176	NASDAQ	HA	Fri, Mar 23, 2012	5.13	5.26	5.08	5.25
4175	NASDAQ	HA	Thu, Mar 22, 2012	5.12	5.24	5.06	5.11
4174	NASDAQ	HA	Wed, Mar 21, 2012	5.08	5.20	5.06	5.13
4173	NASDAQ	HA	Tue, Mar 20, 2012	5.02	5.18	4.98	5.10
4172	NASDAQ	HA	Mon, Mar 19, 2012	5.08	5.17	5.01	5.07
4171	NASDAQ	HA	Fri, Mar 16, 2012	5.23	5.25	5.02	5.10
4170	NASDAQ	HA	Thu, Mar 15, 2012	5.17	5.30	5.12	5.22
4169	NASDAQ	HA	Wed, Mar 14, 2012	5.16	5.22	5.07	5.16
4168	NASDAQ	HA	Tue, Mar 13, 2012	5.09	5.16	5.00	5.15
4167	NASDAQ	HA	Mon, Mar 12, 2012	5.14	5.20	5.02	5.06
4166	NASDAQ	HA	Fri, Mar 9, 2012	5.02	5.16	4.97	5.16
4165	NASDAQ	HA	Thu, Mar 8, 2012	5.03	5.06	4.92	5.03
4164	NASDAQ	HA	Wed, Mar 7, 2012	5.08	5.10	4.94	5.00
4163	NASDAQ	HA	Tue, Mar 6, 2012	5.04	5.14	5.01	5.07
4162	NASDAQ	HA	Mon, Mar 5, 2012	5.34	5.34	5.05	5.09
4161	NASDAQ	HA	Fri, Mar 2, 2012	5.26	5.47	5.21	5.36
4160	NASDAQ	HA	Thu, Mar 1, 2012	5.30	5.41	5.20	5.26
4159	NASDAQ	HA	Wed, Feb 29, 2012	5.41	5.57	5.30	5.31
4158	NASDAQ	HA	Tue, Feb 28, 2012	5.19	5.44	5.16	5.41
4157	NASDAQ	HA	Mon, Feb 27, 2012	5.31	5.37	5.16	5.19
4156	NASDAQ	HA	Fri, Feb 24, 2012	5.50	5.50	5.33	5.33
4155	NASDAQ	HA	Thu, Feb 23, 2012	5.61	5.63	5.44	5.48
4154	NASDAQ	HA	Wed, Feb 22, 2012	5.69	5.83	5.57	5.60
4153	NASDAQ	HA	Tue, Feb 21, 2012	6.09	6.09	5.65	5.71
4152	NASDAQ	HA	Fri, Feb 17, 2012	6.17	6.17	6.02	6.04
4151	NASDAQ	HA	Thu, Feb 16, 2012	5.92	6.14	5.90	6.13
4150	NASDAQ	HA	Wed, Feb 15, 2012	6.15	6.18	5.90	5.92
4149	NASDAQ	HA	Tue, Feb 14, 2012	6.16	6.22	6.03	6.14
4148	NASDAQ	HA	Mon, Feb 13, 2012	6.13	6.19	6.04	6.17
4147	NASDAQ	HA	Fri, Feb 10, 2012	6.12	6.14	5.99	6.05
4146	NASDAQ	HA	Thu, Feb 9, 2012	6.20	6.27	6.05	6.20
4145	NASDAQ	HA	Wed, Feb 8, 2012	6.20	6.24	6.12	6.23
4144	NASDAQ	HA	Tue, Feb 7, 2012	6.36	6.46	6.12	6.17
4143	NASDAQ	HA	Mon, Feb 6, 2012	6.59	6.59	6.25	6.35
4142	NASDAQ	HA	Fri, Feb 3, 2012	6.50	6.66	6.41	6.59
4141	NASDAQ	HA	Thu, Feb 2, 2012	6.42	6.53	6.30	6.39
4140	NASDAQ	HA	Wed, Feb 1, 2012	6.50	6.81	5.87	6.31
4139	NASDAQ	HA	Tue, Jan 31, 2012	6.86	6.98	6.68	6.96
4138	NASDAQ	HA	Mon, Jan 30, 2012	6.67	6.89	6.65	6.82
4137	NASDAQ	HA	Fri, Jan 27, 2012	6.56	6.85	6.50	6.72
4136	NASDAQ	HA	Thu, Jan 26, 2012	6.70	6.70	6.54	6.60
4135	NASDAQ	HA	Wed, Jan 25, 2012	6.25	6.62	6.25	6.58
4134	NASDAQ	HA	Tue, Jan 24, 2012	6.14	6.28	6.11	6.25
4133	NASDAQ	HA	Mon, Jan 23, 2012	6.03	6.30	6.03	6.15
4132	NASDAQ	HA	Fri, Jan 20, 2012	5.98	6.07	5.94	6.04
4131	NASDAQ	HA	Thu, Jan 19, 2012	6.01	6.03	5.92	5.99
4130	NASDAQ	HA	Wed, Jan 18, 2012	5.90	6.00	5.82	6.00
4129	NASDAQ	HA	Tue, Jan 17, 2012	6.00	6.00	5.83	5.91
4128	NASDAQ	HA	Fri, Jan 13, 2012	5.81	5.96	5.81	5.95
4127	NASDAQ	HA	Thu, Jan 12, 2012	5.98	5.99	5.74	5.97
4126	NASDAQ	HA	Wed, Jan 11, 2012	5.90	6.00	5.85	6.00
4125	NASDAQ	HA	Tue, Jan 10, 2012	5.85	5.95	5.77	5.95
4124	NASDAQ	HA	Mon, Jan 9, 2012	5.48	5.77	5.46	5.77
4123	NASDAQ	HA	Fri, Jan 6, 2012	5.44	5.61	5.44	5.46
4122	NASDAQ	HA	Thu, Jan 5, 2012	5.54	5.86	5.19	5.44
4121	NASDAQ	HA	Wed, Jan 4, 2012	5.74	5.79	5.59	5.59
4120	NASDAQ	HA	Tue, Jan 3, 2012	5.91	5.93	5.69	5.78
4119	NASDAQ	HA	Fri, Dec 30, 2011	5.83	5.85	5.71	5.80
4118	NASDAQ	HA	Thu, Dec 29, 2011	5.78	5.95	5.74	5.86
4117	NASDAQ	HA	Wed, Dec 28, 2011	5.86	5.87	5.65	5.74
4116	NASDAQ	HA	Tue, Dec 27, 2011	5.95	5.99	5.79	5.86
4115	NASDAQ	HA	Fri, Dec 23, 2011	6.12	6.13	5.95	6.00
4114	NASDAQ	HA	Thu, Dec 22, 2011	6.23	6.26	6.10	6.13
4113	NASDAQ	HA	Wed, Dec 21, 2011	6.13	6.22	6.07	6.19
4112	NASDAQ	HA	Tue, Dec 20, 2011	6.16	6.23	6.05	6.16
4111	NASDAQ	HA	Mon, Dec 19, 2011	6.41	6.48	6.00	6.02
4110	NASDAQ	HA	Fri, Dec 16, 2011	6.06	6.41	6.01	6.41
4109	NASDAQ	HA	Thu, Dec 15, 2011	6.01	6.10	5.88	6.04
4108	NASDAQ	HA	Wed, Dec 14, 2011	5.82	5.97	5.77	5.96
4107	NASDAQ	HA	Tue, Dec 13, 2011	6.11	6.15	5.82	5.85
4106	NASDAQ	HA	Mon, Dec 12, 2011	5.98	6.11	5.83	6.04
4105	NASDAQ	HA	Fri, Dec 9, 2011	5.90	6.08	5.90	6.04
4104	NASDAQ	HA	Thu, Dec 8, 2011	6.14	6.20	5.87	5.87
4103	NASDAQ	HA	Wed, Dec 7, 2011	6.09	6.25	6.05	6.19
4102	NASDAQ	HA	Tue, Dec 6, 2011	5.99	6.18	5.89	6.10
4101	NASDAQ	HA	Mon, Dec 5, 2011	5.99	6.09	5.91	6.01
4100	NASDAQ	HA	Fri, Dec 2, 2011	6.02	6.03	5.76	5.86
4099	NASDAQ	HA	Thu, Dec 1, 2011	5.91	6.09	5.75	5.94
4098	NASDAQ	HA	Wed, Nov 30, 2011	5.61	5.96	5.53	5.95
4097	NASDAQ	HA	Tue, Nov 29, 2011	5.57	5.60	5.45	5.50
4096	NASDAQ	HA	Mon, Nov 28, 2011	5.41	5.62	5.38	5.52
4095	NASDAQ	HA	Fri, Nov 25, 2011	5.22	5.41	5.05	5.22
4094	NASDAQ	HA	Wed, Nov 23, 2011	5.40	5.41	5.25	5.25
4093	NASDAQ	HA	Tue, Nov 22, 2011	5.44	5.50	5.35	5.44
4092	NASDAQ	HA	Mon, Nov 21, 2011	5.53	5.55	5.35	5.46
4091	NASDAQ	HA	Fri, Nov 18, 2011	5.75	5.79	5.60	5.63
4090	NASDAQ	HA	Thu, Nov 17, 2011	5.80	5.89	5.70	5.75
4089	NASDAQ	HA	Wed, Nov 16, 2011	5.87	5.95	5.79	5.82
4088	NASDAQ	HA	Tue, Nov 15, 2011	5.75	6.00	5.64	5.92
4087	NASDAQ	HA	Mon, Nov 14, 2011	5.59	5.81	5.45	5.80
4086	NASDAQ	HA	Fri, Nov 11, 2011	5.28	5.44	5.25	5.44
4085	NASDAQ	HA	Thu, Nov 10, 2011	5.43	5.56	5.20	5.23
4084	NASDAQ	HA	Wed, Nov 9, 2011	5.50	5.59	5.37	5.39
4083	NASDAQ	HA	Tue, Nov 8, 2011	5.62	5.62	5.45	5.61
4082	NASDAQ	HA	Mon, Nov 7, 2011	5.53	5.64	5.48	5.60
4081	NASDAQ	HA	Fri, Nov 4, 2011	5.63	5.68	5.53	5.60
4080	NASDAQ	HA	Thu, Nov 3, 2011	5.71	5.75	5.48	5.70
4079	NASDAQ	HA	Wed, Nov 2, 2011	5.48	5.67	5.41	5.64
4078	NASDAQ	HA	Tue, Nov 1, 2011	5.15	5.49	5.15	5.38
4077	NASDAQ	HA	Mon, Oct 31, 2011	5.28	5.45	5.27	5.35
4076	NASDAQ	HA	Fri, Oct 28, 2011	5.38	5.44	5.30	5.38
4075	NASDAQ	HA	Thu, Oct 27, 2011	5.44	5.50	5.30	5.42
4074	NASDAQ	HA	Wed, Oct 26, 2011	5.37	5.38	5.17	5.31
4073	NASDAQ	HA	Tue, Oct 25, 2011	5.25	5.33	5.11	5.28
4072	NASDAQ	HA	Mon, Oct 24, 2011	5.25	5.44	5.18	5.28
4071	NASDAQ	HA	Fri, Oct 21, 2011	5.50	5.55	5.11	5.21
4070	NASDAQ	HA	Thu, Oct 20, 2011	5.10	5.40	5.10	5.39
4069	NASDAQ	HA	Wed, Oct 19, 2011	5.37	5.60	5.06	5.09
4068	NASDAQ	HA	Tue, Oct 18, 2011	4.70	4.96	4.56	4.92
4067	NASDAQ	HA	Mon, Oct 17, 2011	4.79	4.83	4.63	4.67
4066	NASDAQ	HA	Fri, Oct 14, 2011	4.86	4.90	4.75	4.84
4065	NASDAQ	HA	Thu, Oct 13, 2011	4.68	4.88	4.64	4.82
4064	NASDAQ	HA	Wed, Oct 12, 2011	4.52	4.72	4.46	4.71
4063	NASDAQ	HA	Tue, Oct 11, 2011	4.19	4.52	4.10	4.52
4062	NASDAQ	HA	Mon, Oct 10, 2011	4.13	4.25	4.12	4.23
4061	NASDAQ	HA	Fri, Oct 7, 2011	4.22	4.23	4.05	4.06
4060	NASDAQ	HA	Thu, Oct 6, 2011	4.05	4.19	3.99	4.18
4059	NASDAQ	HA	Wed, Oct 5, 2011	4.19	4.19	3.98	4.05
4058	NASDAQ	HA	Tue, Oct 4, 2011	3.96	4.19	3.89	4.16
4057	NASDAQ	HA	Mon, Oct 3, 2011	4.17	4.24	3.89	3.96
4056	NASDAQ	HA	Fri, Sep 30, 2011	4.36	4.38	4.20	4.21
4055	NASDAQ	HA	Thu, Sep 29, 2011	4.42	4.48	4.26	4.44
4054	NASDAQ	HA	Wed, Sep 28, 2011	4.45	4.49	4.31	4.31
4053	NASDAQ	HA	Tue, Sep 27, 2011	4.51	4.60	4.41	4.47
4052	NASDAQ	HA	Mon, Sep 26, 2011	4.45	4.53	4.32	4.45
4051	NASDAQ	HA	Fri, Sep 23, 2011	4.23	4.43	4.11	4.41
4050	NASDAQ	HA	Thu, Sep 22, 2011	4.16	4.38	4.08	4.23
4049	NASDAQ	HA	Wed, Sep 21, 2011	4.50	4.61	4.29	4.29
4048	NASDAQ	HA	Tue, Sep 20, 2011	4.58	4.62	4.47	4.49
4047	NASDAQ	HA	Mon, Sep 19, 2011	4.45	4.60	4.35	4.55
4046	NASDAQ	HA	Fri, Sep 16, 2011	4.28	4.54	4.28	4.54
4045	NASDAQ	HA	Thu, Sep 15, 2011	4.32	4.40	4.26	4.32
4044	NASDAQ	HA	Wed, Sep 14, 2011	4.33	4.33	4.15	4.30
4043	NASDAQ	HA	Tue, Sep 13, 2011	4.14	4.34	4.03	4.30
4042	NASDAQ	HA	Mon, Sep 12, 2011	3.73	4.14	3.70	4.09
4041	NASDAQ	HA	Fri, Sep 9, 2011	3.83	3.96	3.77	3.78
4040	NASDAQ	HA	Thu, Sep 8, 2011	3.95	3.98	3.86	3.87
4039	NASDAQ	HA	Wed, Sep 7, 2011	3.87	3.97	3.82	3.96
4038	NASDAQ	HA	Tue, Sep 6, 2011	3.80	3.88	3.67	3.81
4037	NASDAQ	HA	Fri, Sep 2, 2011	3.91	4.02	3.87	3.89
4036	NASDAQ	HA	Thu, Sep 1, 2011	4.15	4.20	3.97	3.99
4035	NASDAQ	HA	Wed, Aug 31, 2011	4.12	4.25	4.10	4.18
4034	NASDAQ	HA	Tue, Aug 30, 2011	4.19	4.19	4.04	4.09
4033	NASDAQ	HA	Mon, Aug 29, 2011	4.01	4.27	4.00	4.24
4032	NASDAQ	HA	Fri, Aug 26, 2011	3.92	4.05	3.89	3.95
4031	NASDAQ	HA	Thu, Aug 25, 2011	4.19	4.24	3.92	3.93
4030	NASDAQ	HA	Wed, Aug 24, 2011	4.15	4.17	4.07	4.12
4029	NASDAQ	HA	Tue, Aug 23, 2011	4.08	4.16	4.00	4.14
4028	NASDAQ	HA	Mon, Aug 22, 2011	4.14	4.20	3.93	3.97
4027	NASDAQ	HA	Fri, Aug 19, 2011	4.02	4.19	3.92	4.01
4026	NASDAQ	HA	Thu, Aug 18, 2011	4.25	4.30	4.07	4.09
4025	NASDAQ	HA	Wed, Aug 17, 2011	4.13	4.36	4.13	4.34
4024	NASDAQ	HA	Tue, Aug 16, 2011	4.08	4.15	4.00	4.06
4023	NASDAQ	HA	Mon, Aug 15, 2011	4.01	4.20	4.01	4.11
4022	NASDAQ	HA	Fri, Aug 12, 2011	3.98	4.07	3.90	3.97
4021	NASDAQ	HA	Thu, Aug 11, 2011	3.89	4.00	3.83	3.92
4020	NASDAQ	HA	Wed, Aug 10, 2011	4.33	4.33	3.82	3.84
4019	NASDAQ	HA	Tue, Aug 9, 2011	3.98	4.16	3.93	4.13
4018	NASDAQ	HA	Mon, Aug 8, 2011	4.17	4.20	3.86	3.87
4017	NASDAQ	HA	Fri, Aug 5, 2011	4.24	4.36	4.08	4.24
4016	NASDAQ	HA	Thu, Aug 4, 2011	4.32	4.32	4.17	4.20
4015	NASDAQ	HA	Wed, Aug 3, 2011	4.52	4.59	4.25	4.35
4014	NASDAQ	HA	Tue, Aug 2, 2011	4.70	4.74	4.49	4.50
4013	NASDAQ	HA	Mon, Aug 1, 2011	4.78	4.84	4.70	4.74
4012	NASDAQ	HA	Fri, Jul 29, 2011	4.75	4.84	4.65	4.70
4011	NASDAQ	HA	Thu, Jul 28, 2011	4.82	4.98	4.73	4.79
4010	NASDAQ	HA	Wed, Jul 27, 2011	5.20	5.20	4.76	4.80
4009	NASDAQ	HA	Tue, Jul 26, 2011	5.14	5.26	5.14	5.21
4008	NASDAQ	HA	Mon, Jul 25, 2011	5.19	5.25	5.04	5.13
4007	NASDAQ	HA	Fri, Jul 22, 2011	5.30	5.30	5.22	5.26
4006	NASDAQ	HA	Thu, Jul 21, 2011	5.25	5.32	5.17	5.30
4005	NASDAQ	HA	Wed, Jul 20, 2011	5.27	5.30	5.17	5.22
4004	NASDAQ	HA	Tue, Jul 19, 2011	5.34	5.42	5.10	5.27
4003	NASDAQ	HA	Mon, Jul 18, 2011	5.41	5.44	5.25	5.32
4002	NASDAQ	HA	Fri, Jul 15, 2011	5.53	5.61	5.35	5.41
4001	NASDAQ	HA	Thu, Jul 14, 2011	5.69	5.78	5.50	5.50
4000	NASDAQ	HA	Wed, Jul 13, 2011	5.78	5.88	5.64	5.69
3999	NASDAQ	HA	Tue, Jul 12, 2011	5.77	5.83	5.67	5.74
3998	NASDAQ	HA	Mon, Jul 11, 2011	5.88	5.90	5.76	5.81
3997	NASDAQ	HA	Fri, Jul 8, 2011	6.09	6.09	5.84	5.94
3996	NASDAQ	HA	Thu, Jul 7, 2011	5.77	5.97	5.70	5.95
3995	NASDAQ	HA	Wed, Jul 6, 2011	5.74	5.80	5.61	5.77
3994	NASDAQ	HA	Tue, Jul 5, 2011	6.01	6.01	5.61	5.68
3993	NASDAQ	HA	Fri, Jul 1, 2011	5.73	5.91	5.72	5.91
3992	NASDAQ	HA	Thu, Jun 30, 2011	5.86	5.97	5.64	5.70
3991	NASDAQ	HA	Wed, Jun 29, 2011	6.06	6.10	5.85	5.86
3990	NASDAQ	HA	Tue, Jun 28, 2011	6.03	6.05	5.80	6.04
3989	NASDAQ	HA	Mon, Jun 27, 2011	5.85	6.05	5.79	5.99
3988	NASDAQ	HA	Fri, Jun 24, 2011	5.87	5.87	5.64	5.74
3987	NASDAQ	HA	Thu, Jun 23, 2011	5.64	5.87	5.62	5.85
3986	NASDAQ	HA	Wed, Jun 22, 2011	5.71	5.74	5.64	5.69
3985	NASDAQ	HA	Tue, Jun 21, 2011	5.67	5.84	5.60	5.73
3984	NASDAQ	HA	Mon, Jun 20, 2011	5.46	5.69	5.45	5.66
3983	NASDAQ	HA	Fri, Jun 17, 2011	5.49	5.66	5.45	5.46
3982	NASDAQ	HA	Thu, Jun 16, 2011	5.47	5.52	5.40	5.47
3981	NASDAQ	HA	Wed, Jun 15, 2011	5.47	5.54	5.36	5.45
3980	NASDAQ	HA	Tue, Jun 14, 2011	5.48	5.63	5.40	5.51
3979	NASDAQ	HA	Mon, Jun 13, 2011	5.52	5.57	5.42	5.44
3978	NASDAQ	HA	Fri, Jun 10, 2011	5.49	5.57	5.45	5.52
3977	NASDAQ	HA	Thu, Jun 9, 2011	5.50	5.58	5.50	5.54
3976	NASDAQ	HA	Wed, Jun 8, 2011	5.47	5.56	5.44	5.49
3975	NASDAQ	HA	Tue, Jun 7, 2011	5.47	5.51	5.42	5.49
3974	NASDAQ	HA	Mon, Jun 6, 2011	5.51	5.56	5.41	5.41
3973	NASDAQ	HA	Fri, Jun 3, 2011	5.51	5.66	5.51	5.53
3972	NASDAQ	HA	Thu, Jun 2, 2011	5.41	5.64	5.41	5.57
3971	NASDAQ	HA	Wed, Jun 1, 2011	5.56	5.56	5.39	5.40
3970	NASDAQ	HA	Tue, May 31, 2011	5.65	5.69	5.50	5.54
3969	NASDAQ	HA	Fri, May 27, 2011	5.55	5.67	5.54	5.63
3968	NASDAQ	HA	Thu, May 26, 2011	5.52	5.56	5.49	5.54
3967	NASDAQ	HA	Wed, May 25, 2011	5.59	5.71	5.51	5.55
3966	NASDAQ	HA	Tue, May 24, 2011	5.74	5.84	5.61	5.62
3965	NASDAQ	HA	Mon, May 23, 2011	5.79	5.91	5.73	5.74
3964	NASDAQ	HA	Fri, May 20, 2011	5.78	5.93	5.75	5.84
3963	NASDAQ	HA	Thu, May 19, 2011	6.08	6.08	5.75	5.82
3962	NASDAQ	HA	Wed, May 18, 2011	6.00	6.00	5.76	5.82
3961	NASDAQ	HA	Tue, May 17, 2011	5.83	6.03	5.83	5.98
3960	NASDAQ	HA	Mon, May 16, 2011	5.81	5.99	5.81	5.85
3959	NASDAQ	HA	Fri, May 13, 2011	6.16	6.17	5.75	5.80
3958	NASDAQ	HA	Thu, May 12, 2011	6.09	6.16	6.01	6.15
3957	NASDAQ	HA	Wed, May 11, 2011	6.12	6.24	6.06	6.11
3956	NASDAQ	HA	Tue, May 10, 2011	6.00	6.14	5.96	6.13
3955	NASDAQ	HA	Mon, May 9, 2011	5.99	6.04	5.87	5.99
3954	NASDAQ	HA	Fri, May 6, 2011	6.07	6.23	5.94	5.99
3953	NASDAQ	HA	Thu, May 5, 2011	5.78	6.08	5.77	6.03
3952	NASDAQ	HA	Wed, May 4, 2011	5.79	5.87	5.76	5.81
3951	NASDAQ	HA	Tue, May 3, 2011	5.86	5.88	5.67	5.78
3950	NASDAQ	HA	Mon, May 2, 2011	5.88	5.93	5.80	5.86
3949	NASDAQ	HA	Fri, Apr 29, 2011	5.91	6.01	5.83	5.84
3948	NASDAQ	HA	Thu, Apr 28, 2011	5.88	5.90	5.74	5.89
3947	NASDAQ	HA	Wed, Apr 27, 2011	5.75	5.88	5.62	5.85
3946	NASDAQ	HA	Tue, Apr 26, 2011	5.63	5.67	5.54	5.58
3945	NASDAQ	HA	Mon, Apr 25, 2011	5.60	5.62	5.50	5.59
3944	NASDAQ	HA	Thu, Apr 21, 2011	5.46	5.63	5.40	5.58
3943	NASDAQ	HA	Wed, Apr 20, 2011	5.53	5.59	5.44	5.46
3942	NASDAQ	HA	Tue, Apr 19, 2011	5.50	5.56	5.41	5.43
3941	NASDAQ	HA	Mon, Apr 18, 2011	5.35	5.50	5.32	5.48
3940	NASDAQ	HA	Fri, Apr 15, 2011	5.48	5.54	5.39	5.45
3939	NASDAQ	HA	Thu, Apr 14, 2011	5.55	5.56	5.40	5.49
3938	NASDAQ	HA	Wed, Apr 13, 2011	5.68	5.68	5.48	5.57
3937	NASDAQ	HA	Tue, Apr 12, 2011	5.61	5.73	5.58	5.63
3936	NASDAQ	HA	Mon, Apr 11, 2011	5.51	5.65	5.41	5.61
3935	NASDAQ	HA	Fri, Apr 8, 2011	5.71	5.73	5.35	5.55
3934	NASDAQ	HA	Thu, Apr 7, 2011	5.95	6.00	5.65	5.68
3933	NASDAQ	HA	Wed, Apr 6, 2011	5.86	5.91	5.71	5.90
3932	NASDAQ	HA	Tue, Apr 5, 2011	6.07	6.07	5.83	5.84
3931	NASDAQ	HA	Mon, Apr 4, 2011	6.01	6.03	5.87	5.88
3930	NASDAQ	HA	Fri, Apr 1, 2011	6.05	6.09	5.95	6.03
3929	NASDAQ	HA	Thu, Mar 31, 2011	5.98	6.11	5.95	6.01
3928	NASDAQ	HA	Wed, Mar 30, 2011	6.13	6.16	5.97	5.99
3927	NASDAQ	HA	Tue, Mar 29, 2011	6.01	6.19	6.01	6.14
3926	NASDAQ	HA	Mon, Mar 28, 2011	6.05	6.17	5.99	6.00
3925	NASDAQ	HA	Fri, Mar 25, 2011	6.11	6.15	6.03	6.05
3924	NASDAQ	HA	Thu, Mar 24, 2011	6.21	6.22	6.03	6.07
3923	NASDAQ	HA	Wed, Mar 23, 2011	6.08	6.26	6.05	6.20
3922	NASDAQ	HA	Tue, Mar 22, 2011	6.38	6.43	6.08	6.08
3921	NASDAQ	HA	Mon, Mar 21, 2011	6.24	6.41	6.14	6.39
3920	NASDAQ	HA	Fri, Mar 18, 2011	6.19	6.27	6.05	6.17
3919	NASDAQ	HA	Thu, Mar 17, 2011	6.66	6.67	6.09	6.11
3918	NASDAQ	HA	Wed, Mar 16, 2011	7.15	7.15	6.71	6.71
3917	NASDAQ	HA	Tue, Mar 15, 2011	6.88	7.24	6.76	7.15
3916	NASDAQ	HA	Mon, Mar 14, 2011	6.91	7.07	6.89	7.06
3915	NASDAQ	HA	Fri, Mar 11, 2011	7.02	7.06	6.90	7.03
3914	NASDAQ	HA	Thu, Mar 10, 2011	6.95	7.12	6.89	7.09
3913	NASDAQ	HA	Wed, Mar 9, 2011	7.03	7.08	6.85	7.05
3912	NASDAQ	HA	Tue, Mar 8, 2011	6.52	7.06	6.52	7.06
3911	NASDAQ	HA	Mon, Mar 7, 2011	6.67	6.69	6.45	6.52
3910	NASDAQ	HA	Fri, Mar 4, 2011	6.72	6.72	6.61	6.68
3909	NASDAQ	HA	Thu, Mar 3, 2011	6.43	6.82	6.41	6.70
3908	NASDAQ	HA	Wed, Mar 2, 2011	6.56	6.65	6.31	6.33
3907	NASDAQ	HA	Tue, Mar 1, 2011	6.63	6.68	6.53	6.59
3906	NASDAQ	HA	Mon, Feb 28, 2011	6.65	6.68	6.59	6.64
3905	NASDAQ	HA	Fri, Feb 25, 2011	6.73	6.83	6.63	6.68
3904	NASDAQ	HA	Thu, Feb 24, 2011	6.60	6.79	6.55	6.72
3903	NASDAQ	HA	Wed, Feb 23, 2011	7.00	7.02	6.58	6.60
3902	NASDAQ	HA	Tue, Feb 22, 2011	7.12	7.12	6.86	7.00
3901	NASDAQ	HA	Fri, Feb 18, 2011	7.25	7.45	7.23	7.34
3900	NASDAQ	HA	Thu, Feb 17, 2011	7.12	7.25	7.10	7.23
3899	NASDAQ	HA	Wed, Feb 16, 2011	7.14	7.14	7.00	7.12
3898	NASDAQ	HA	Tue, Feb 15, 2011	7.13	7.17	7.06	7.07
3897	NASDAQ	HA	Mon, Feb 14, 2011	7.02	7.24	6.96	7.15
3896	NASDAQ	HA	Fri, Feb 11, 2011	6.97	7.02	6.88	7.00
3895	NASDAQ	HA	Thu, Feb 10, 2011	6.95	7.00	6.83	6.96
3894	NASDAQ	HA	Wed, Feb 9, 2011	6.76	6.98	6.76	6.98
3893	NASDAQ	HA	Tue, Feb 8, 2011	6.85	6.93	6.75	6.80
3892	NASDAQ	HA	Mon, Feb 7, 2011	6.80	7.02	6.79	6.84
3891	NASDAQ	HA	Fri, Feb 4, 2011	6.80	6.90	6.65	6.78
3890	NASDAQ	HA	Thu, Feb 3, 2011	7.00	7.01	6.59	6.80
3889	NASDAQ	HA	Wed, Feb 2, 2011	7.34	7.40	6.65	6.99
3888	NASDAQ	HA	Tue, Feb 1, 2011	7.45	7.73	7.42	7.63
3887	NASDAQ	HA	Mon, Jan 31, 2011	7.49	7.55	7.33	7.39
3886	NASDAQ	HA	Fri, Jan 28, 2011	7.70	7.70	7.45	7.50
3885	NASDAQ	HA	Thu, Jan 27, 2011	7.78	7.78	7.63	7.73
3884	NASDAQ	HA	Wed, Jan 26, 2011	7.60	7.83	7.49	7.76
3883	NASDAQ	HA	Tue, Jan 25, 2011	7.48	7.60	7.37	7.58
3882	NASDAQ	HA	Mon, Jan 24, 2011	7.45	7.60	7.41	7.51
3881	NASDAQ	HA	Fri, Jan 21, 2011	7.56	7.58	7.39	7.42
3880	NASDAQ	HA	Thu, Jan 20, 2011	7.44	7.59	7.41	7.50
3879	NASDAQ	HA	Wed, Jan 19, 2011	7.51	7.59	7.31	7.51
3878	NASDAQ	HA	Tue, Jan 18, 2011	7.90	7.98	7.49	7.50
3877	NASDAQ	HA	Fri, Jan 14, 2011	7.81	7.97	7.77	7.95
3876	NASDAQ	HA	Thu, Jan 13, 2011	7.82	7.87	7.53	7.78
3875	NASDAQ	HA	Wed, Jan 12, 2011	8.00	8.00	7.84	7.85
3874	NASDAQ	HA	Tue, Jan 11, 2011	8.05	8.05	7.84	7.95
3873	NASDAQ	HA	Mon, Jan 10, 2011	7.98	8.05	7.90	8.03
3872	NASDAQ	HA	Fri, Jan 7, 2011	8.00	8.04	7.94	8.01
3871	NASDAQ	HA	Thu, Jan 6, 2011	8.00	8.02	7.87	8.01
3870	NASDAQ	HA	Wed, Jan 5, 2011	7.90	8.10	7.88	8.03
3869	NASDAQ	HA	Tue, Jan 4, 2011	7.96	8.10	7.80	7.88
3868	NASDAQ	HA	Mon, Jan 3, 2011	7.86	8.00	7.86	7.92
3867	NASDAQ	HA	Fri, Dec 31, 2010	7.95	8.00	7.82	7.84
3866	NASDAQ	HA	Thu, Dec 30, 2010	7.90	7.98	7.82	7.95
3865	NASDAQ	HA	Wed, Dec 29, 2010	7.96	8.01	7.89	7.90
3864	NASDAQ	HA	Tue, Dec 28, 2010	8.03	8.09	7.97	7.97
3863	NASDAQ	HA	Mon, Dec 27, 2010	8.01	8.10	7.97	8.05
3862	NASDAQ	HA	Thu, Dec 23, 2010	8.09	8.16	8.00	8.01
3861	NASDAQ	HA	Wed, Dec 22, 2010	8.23	8.23	8.00	8.08
3860	NASDAQ	HA	Tue, Dec 21, 2010	8.09	8.21	8.01	8.18
3859	NASDAQ	HA	Mon, Dec 20, 2010	7.99	8.09	7.89	8.09
3858	NASDAQ	HA	Fri, Dec 17, 2010	8.12	8.17	8.00	8.00
3857	NASDAQ	HA	Thu, Dec 16, 2010	8.09	8.22	8.00	8.13
3856	NASDAQ	HA	Wed, Dec 15, 2010	8.22	8.29	7.94	8.11
3855	NASDAQ	HA	Tue, Dec 14, 2010	8.53	8.56	8.25	8.26
3854	NASDAQ	HA	Mon, Dec 13, 2010	8.26	8.69	8.12	8.53
3853	NASDAQ	HA	Fri, Dec 10, 2010	8.24	8.25	8.05	8.20
3852	NASDAQ	HA	Thu, Dec 9, 2010	8.02	8.32	7.93	8.20
3851	NASDAQ	HA	Wed, Dec 8, 2010	8.00	8.06	7.73	7.94
3850	NASDAQ	HA	Tue, Dec 7, 2010	8.32	8.33	8.03	8.05
3849	NASDAQ	HA	Mon, Dec 6, 2010	8.03	8.32	7.96	8.30
3848	NASDAQ	HA	Fri, Dec 3, 2010	8.07	8.13	7.95	8.06
3847	NASDAQ	HA	Thu, Dec 2, 2010	8.02	8.11	7.98	8.10
3846	NASDAQ	HA	Wed, Dec 1, 2010	7.95	8.15	7.75	8.04
3845	NASDAQ	HA	Tue, Nov 30, 2010	7.72	8.05	7.61	7.90
3844	NASDAQ	HA	Mon, Nov 29, 2010	7.70	7.91	7.60	7.87
3843	NASDAQ	HA	Fri, Nov 26, 2010	7.80	7.84	7.66	7.71
3842	NASDAQ	HA	Wed, Nov 24, 2010	7.30	7.88	7.28	7.88
3841	NASDAQ	HA	Tue, Nov 23, 2010	7.02	7.29	6.91	7.27
3840	NASDAQ	HA	Mon, Nov 22, 2010	7.10	7.15	6.80	6.98
3839	NASDAQ	HA	Fri, Nov 19, 2010	7.13	7.17	7.01	7.12
3838	NASDAQ	HA	Thu, Nov 18, 2010	7.00	7.19	6.99	7.12
3837	NASDAQ	HA	Wed, Nov 17, 2010	6.70	6.99	6.70	6.96
3836	NASDAQ	HA	Tue, Nov 16, 2010	6.93	6.99	6.61	6.70
3835	NASDAQ	HA	Mon, Nov 15, 2010	7.06	7.10	6.98	7.00
3834	NASDAQ	HA	Fri, Nov 12, 2010	6.97	7.08	6.92	7.01
3833	NASDAQ	HA	Thu, Nov 11, 2010	6.96	7.15	6.91	7.04
3832	NASDAQ	HA	Wed, Nov 10, 2010	7.34	7.34	6.95	7.07
3831	NASDAQ	HA	Tue, Nov 9, 2010	7.33	7.38	7.20	7.27
3830	NASDAQ	HA	Mon, Nov 8, 2010	7.27	7.37	7.21	7.33
3829	NASDAQ	HA	Fri, Nov 5, 2010	7.30	7.37	7.14	7.20
3828	NASDAQ	HA	Thu, Nov 4, 2010	7.50	7.55	7.24	7.29
3827	NASDAQ	HA	Wed, Nov 3, 2010	7.36	7.51	7.35	7.43
3826	NASDAQ	HA	Tue, Nov 2, 2010	7.40	7.48	7.30	7.36
3825	NASDAQ	HA	Mon, Nov 1, 2010	7.37	7.53	7.27	7.30
3824	NASDAQ	HA	Fri, Oct 29, 2010	7.55	7.62	7.28	7.32
3823	NASDAQ	HA	Thu, Oct 28, 2010	7.59	7.64	7.47	7.61
3822	NASDAQ	HA	Wed, Oct 27, 2010	7.62	7.64	7.38	7.51
3821	NASDAQ	HA	Tue, Oct 26, 2010	7.40	7.65	7.39	7.65
3820	NASDAQ	HA	Mon, Oct 25, 2010	7.35	7.48	7.34	7.48
3819	NASDAQ	HA	Fri, Oct 22, 2010	7.16	7.35	7.06	7.32
3818	NASDAQ	HA	Thu, Oct 21, 2010	7.16	7.40	7.02	7.16
3817	NASDAQ	HA	Wed, Oct 20, 2010	6.54	7.19	6.52	7.13
3816	NASDAQ	HA	Tue, Oct 19, 2010	6.53	6.53	6.19	6.22
3815	NASDAQ	HA	Mon, Oct 18, 2010	6.41	6.54	6.38	6.42
3814	NASDAQ	HA	Fri, Oct 15, 2010	6.40	6.49	6.36	6.42
3813	NASDAQ	HA	Thu, Oct 14, 2010	6.41	6.54	6.19	6.32
3812	NASDAQ	HA	Wed, Oct 13, 2010	6.37	6.52	6.33	6.39
3811	NASDAQ	HA	Tue, Oct 12, 2010	6.10	6.36	6.02	6.35
3810	NASDAQ	HA	Mon, Oct 11, 2010	6.12	6.18	6.02	6.11
3809	NASDAQ	HA	Fri, Oct 8, 2010	6.17	6.29	6.03	6.15
3808	NASDAQ	HA	Thu, Oct 7, 2010	6.04	6.32	5.98	6.15
3807	NASDAQ	HA	Wed, Oct 6, 2010	5.85	6.05	5.85	5.97
3806	NASDAQ	HA	Tue, Oct 5, 2010	5.82	5.93	5.77	5.85
3805	NASDAQ	HA	Mon, Oct 4, 2010	5.96	6.00	5.73	5.75
3804	NASDAQ	HA	Fri, Oct 1, 2010	6.02	6.05	5.88	5.96
3803	NASDAQ	HA	Thu, Sep 30, 2010	5.97	6.01	5.85	5.99
3802	NASDAQ	HA	Wed, Sep 29, 2010	5.87	5.98	5.81	5.89
3801	NASDAQ	HA	Tue, Sep 28, 2010	5.92	5.96	5.74	5.90
3800	NASDAQ	HA	Mon, Sep 27, 2010	5.85	6.07	5.79	5.88
3799	NASDAQ	HA	Fri, Sep 24, 2010	5.75	5.81	5.61	5.70
3798	NASDAQ	HA	Thu, Sep 23, 2010	5.69	5.98	5.65	5.66
3797	NASDAQ	HA	Wed, Sep 22, 2010	5.61	5.73	5.55	5.73
3796	NASDAQ	HA	Tue, Sep 21, 2010	5.56	5.71	5.48	5.63
3795	NASDAQ	HA	Mon, Sep 20, 2010	5.46	5.63	5.41	5.56
3794	NASDAQ	HA	Fri, Sep 17, 2010	5.58	5.58	5.37	5.46
3793	NASDAQ	HA	Thu, Sep 16, 2010	5.48	5.54	5.35	5.53
3792	NASDAQ	HA	Wed, Sep 15, 2010	5.15	5.48	5.12	5.48
3791	NASDAQ	HA	Tue, Sep 14, 2010	5.10	5.15	5.00	5.08
3790	NASDAQ	HA	Mon, Sep 13, 2010	4.97	5.11	4.94	5.07
3789	NASDAQ	HA	Fri, Sep 10, 2010	5.01	5.03	4.87	4.94
3788	NASDAQ	HA	Thu, Sep 9, 2010	5.01	5.11	4.91	4.99
3787	NASDAQ	HA	Wed, Sep 8, 2010	4.96	4.99	4.88	4.90
3786	NASDAQ	HA	Tue, Sep 7, 2010	5.22	5.22	4.89	4.93
3785	NASDAQ	HA	Fri, Sep 3, 2010	5.24	5.28	5.10	5.22
3784	NASDAQ	HA	Thu, Sep 2, 2010	5.07	5.27	5.07	5.17
3783	NASDAQ	HA	Wed, Sep 1, 2010	4.98	5.13	4.93	5.07
3782	NASDAQ	HA	Tue, Aug 31, 2010	4.79	5.07	4.78	4.90
3781	NASDAQ	HA	Mon, Aug 30, 2010	4.95	5.00	4.81	4.81
3780	NASDAQ	HA	Fri, Aug 27, 2010	4.89	4.97	4.72	4.96
3779	NASDAQ	HA	Thu, Aug 26, 2010	4.94	5.06	4.71	4.83
3778	NASDAQ	HA	Wed, Aug 25, 2010	4.82	4.95	4.69	4.91
3777	NASDAQ	HA	Tue, Aug 24, 2010	5.00	5.02	4.82	4.83
3776	NASDAQ	HA	Mon, Aug 23, 2010	5.23	5.31	5.03	5.03
3775	NASDAQ	HA	Fri, Aug 20, 2010	5.17	5.26	5.08	5.20
3774	NASDAQ	HA	Thu, Aug 19, 2010	5.26	5.36	5.17	5.17
3773	NASDAQ	HA	Wed, Aug 18, 2010	5.50	5.52	5.28	5.29
3772	NASDAQ	HA	Tue, Aug 17, 2010	5.32	5.51	5.24	5.49
3771	NASDAQ	HA	Mon, Aug 16, 2010	5.11	5.30	5.11	5.25
3770	NASDAQ	HA	Fri, Aug 13, 2010	5.55	5.57	5.14	5.15
3769	NASDAQ	HA	Thu, Aug 12, 2010	4.96	5.56	4.95	5.44
3768	NASDAQ	HA	Wed, Aug 11, 2010	5.31	5.34	4.95	4.99
3767	NASDAQ	HA	Tue, Aug 10, 2010	5.58	5.63	5.40	5.43
3766	NASDAQ	HA	Mon, Aug 9, 2010	5.70	5.73	5.60	5.62
3765	NASDAQ	HA	Fri, Aug 6, 2010	5.73	5.74	5.56	5.64
3764	NASDAQ	HA	Thu, Aug 5, 2010	5.76	5.81	5.63	5.70
3763	NASDAQ	HA	Wed, Aug 4, 2010	5.76	5.92	5.73	5.81
3762	NASDAQ	HA	Tue, Aug 3, 2010	5.88	5.88	5.69	5.74
3761	NASDAQ	HA	Mon, Aug 2, 2010	6.05	6.10	5.88	5.89
3760	NASDAQ	HA	Fri, Jul 30, 2010	5.81	6.00	5.81	6.00
3759	NASDAQ	HA	Thu, Jul 29, 2010	5.87	5.95	5.71	5.87
3758	NASDAQ	HA	Wed, Jul 28, 2010	6.00	6.12	5.83	5.84
3757	NASDAQ	HA	Tue, Jul 27, 2010	6.15	6.15	5.97	6.00
3756	NASDAQ	HA	Mon, Jul 26, 2010	6.03	6.20	5.97	6.10
3755	NASDAQ	HA	Fri, Jul 23, 2010	5.90	6.07	5.84	5.99
3754	NASDAQ	HA	Thu, Jul 22, 2010	5.83	6.05	5.82	5.93
3753	NASDAQ	HA	Wed, Jul 21, 2010	6.00	6.08	5.74	5.74
3752	NASDAQ	HA	Tue, Jul 20, 2010	5.66	5.99	5.56	5.99
3751	NASDAQ	HA	Mon, Jul 19, 2010	5.68	5.75	5.42	5.74
3750	NASDAQ	HA	Fri, Jul 16, 2010	5.76	6.05	5.68	5.68
3749	NASDAQ	HA	Thu, Jul 15, 2010	5.80	5.82	5.57	5.78
3748	NASDAQ	HA	Wed, Jul 14, 2010	5.80	5.86	5.61	5.78
3747	NASDAQ	HA	Tue, Jul 13, 2010	5.79	5.91	5.73	5.80
3746	NASDAQ	HA	Mon, Jul 12, 2010	5.90	5.90	5.68	5.70
3745	NASDAQ	HA	Fri, Jul 9, 2010	5.59	5.94	5.49	5.90
3744	NASDAQ	HA	Thu, Jul 8, 2010	5.46	5.62	5.39	5.55
3743	NASDAQ	HA	Wed, Jul 7, 2010	5.22	5.41	5.21	5.39
3742	NASDAQ	HA	Tue, Jul 6, 2010	5.36	5.50	5.15	5.18
3741	NASDAQ	HA	Fri, Jul 2, 2010	5.29	5.40	5.16	5.26
3740	NASDAQ	HA	Thu, Jul 1, 2010	5.20	5.31	5.08	5.24
3739	NASDAQ	HA	Wed, Jun 30, 2010	5.21	5.41	5.16	5.17
3738	NASDAQ	HA	Tue, Jun 29, 2010	5.34	5.45	5.17	5.23
3737	NASDAQ	HA	Mon, Jun 28, 2010	5.50	5.60	5.36	5.40
3736	NASDAQ	HA	Fri, Jun 25, 2010	5.33	5.53	5.26	5.47
3735	NASDAQ	HA	Thu, Jun 24, 2010	5.53	5.55	5.31	5.32
3734	NASDAQ	HA	Wed, Jun 23, 2010	5.85	5.93	5.54	5.57
3733	NASDAQ	HA	Tue, Jun 22, 2010	6.19	6.33	5.76	5.83
3732	NASDAQ	HA	Mon, Jun 21, 2010	6.41	6.53	6.12	6.15
3731	NASDAQ	HA	Fri, Jun 18, 2010	6.28	6.37	6.24	6.34
3730	NASDAQ	HA	Thu, Jun 17, 2010	6.38	6.38	6.09	6.24
3729	NASDAQ	HA	Wed, Jun 16, 2010	6.95	6.99	6.33	6.34
3728	NASDAQ	HA	Tue, Jun 15, 2010	6.98	7.12	6.94	7.02
3727	NASDAQ	HA	Mon, Jun 14, 2010	7.00	7.11	6.63	6.95
3726	NASDAQ	HA	Fri, Jun 11, 2010	6.71	6.86	6.65	6.83
3725	NASDAQ	HA	Thu, Jun 10, 2010	6.86	6.90	6.71	6.80
3724	NASDAQ	HA	Wed, Jun 9, 2010	6.77	6.86	6.68	6.72
3723	NASDAQ	HA	Tue, Jun 8, 2010	6.68	6.81	6.50	6.69
3722	NASDAQ	HA	Mon, Jun 7, 2010	6.87	6.99	6.65	6.67
3721	NASDAQ	HA	Fri, Jun 4, 2010	7.04	7.15	6.85	6.86
3720	NASDAQ	HA	Thu, Jun 3, 2010	7.31	7.32	7.10	7.21
3719	NASDAQ	HA	Wed, Jun 2, 2010	7.02	7.30	7.02	7.24
3718	NASDAQ	HA	Tue, Jun 1, 2010	7.05	7.22	7.03	7.03
3717	NASDAQ	HA	Fri, May 28, 2010	7.17	7.22	7.02	7.12
3716	NASDAQ	HA	Thu, May 27, 2010	6.95	7.21	6.76	7.20
3715	NASDAQ	HA	Wed, May 26, 2010	7.00	7.13	6.75	6.81
3714	NASDAQ	HA	Tue, May 25, 2010	6.72	6.99	6.59	6.96
3713	NASDAQ	HA	Mon, May 24, 2010	6.75	6.91	6.75	6.78
3712	NASDAQ	HA	Fri, May 21, 2010	6.70	6.91	6.69	6.77
3711	NASDAQ	HA	Thu, May 20, 2010	6.82	6.90	6.68	6.77
3710	NASDAQ	HA	Wed, May 19, 2010	6.84	7.02	6.76	6.93
3709	NASDAQ	HA	Tue, May 18, 2010	7.17	7.17	6.83	6.84
3708	NASDAQ	HA	Mon, May 17, 2010	7.06	7.09	6.89	7.07
3707	NASDAQ	HA	Fri, May 14, 2010	6.94	7.05	6.85	7.02
3706	NASDAQ	HA	Thu, May 13, 2010	7.09	7.27	6.97	6.97
3705	NASDAQ	HA	Wed, May 12, 2010	7.04	7.16	6.96	7.10
3704	NASDAQ	HA	Tue, May 11, 2010	7.09	7.20	6.98	7.00
3703	NASDAQ	HA	Mon, May 10, 2010	7.15	7.24	6.96	7.17
3702	NASDAQ	HA	Fri, May 7, 2010	6.87	7.18	6.77	7.12
3701	NASDAQ	HA	Thu, May 6, 2010	7.01	7.11	6.75	6.93
3700	NASDAQ	HA	Wed, May 5, 2010	7.03	7.14	6.99	7.06
3699	NASDAQ	HA	Tue, May 4, 2010	7.16	7.24	7.07	7.11
3698	NASDAQ	HA	Mon, May 3, 2010	7.14	7.31	7.12	7.25
3697	NASDAQ	HA	Fri, Apr 30, 2010	7.08	7.23	7.02	7.12
3696	NASDAQ	HA	Thu, Apr 29, 2010	7.10	7.12	6.96	7.10
3695	NASDAQ	HA	Wed, Apr 28, 2010	7.06	7.10	6.97	7.04
3694	NASDAQ	HA	Tue, Apr 27, 2010	7.03	7.15	6.86	7.03
3693	NASDAQ	HA	Mon, Apr 26, 2010	6.85	7.08	6.70	7.04
3692	NASDAQ	HA	Fri, Apr 23, 2010	7.35	7.40	6.54	6.88
3691	NASDAQ	HA	Thu, Apr 22, 2010	7.40	7.40	7.20	7.38
3690	NASDAQ	HA	Wed, Apr 21, 2010	7.45	7.51	7.36	7.40
3689	NASDAQ	HA	Tue, Apr 20, 2010	7.36	7.40	7.30	7.40
3688	NASDAQ	HA	Mon, Apr 19, 2010	7.16	7.37	7.16	7.29
3687	NASDAQ	HA	Fri, Apr 16, 2010	7.26	7.30	7.08	7.20
3686	NASDAQ	HA	Thu, Apr 15, 2010	7.25	7.30	7.15	7.26
3685	NASDAQ	HA	Wed, Apr 14, 2010	7.25	7.37	7.13	7.25
3684	NASDAQ	HA	Tue, Apr 13, 2010	7.27	7.27	7.12	7.23
3683	NASDAQ	HA	Mon, Apr 12, 2010	7.21	7.28	7.18	7.26
3682	NASDAQ	HA	Fri, Apr 9, 2010	7.28	7.29	7.08	7.17
3681	NASDAQ	HA	Thu, Apr 8, 2010	7.07	7.27	7.07	7.24
3680	NASDAQ	HA	Wed, Apr 7, 2010	7.22	7.29	6.95	7.07
3679	NASDAQ	HA	Tue, Apr 6, 2010	7.20	7.30	7.14	7.25
3678	NASDAQ	HA	Mon, Apr 5, 2010	7.37	7.40	7.19	7.23
3677	NASDAQ	HA	Thu, Apr 1, 2010	7.45	7.51	7.33	7.36
3676	NASDAQ	HA	Wed, Mar 31, 2010	7.36	7.49	7.34	7.37
3675	NASDAQ	HA	Tue, Mar 30, 2010	7.50	7.68	7.34	7.42
3674	NASDAQ	HA	Mon, Mar 29, 2010	7.64	7.72	7.43	7.51
3673	NASDAQ	HA	Fri, Mar 26, 2010	7.58	7.72	7.53	7.63
3672	NASDAQ	HA	Thu, Mar 25, 2010	7.72	7.83	7.56	7.57
3671	NASDAQ	HA	Wed, Mar 24, 2010	7.71	7.74	7.59	7.68
3670	NASDAQ	HA	Tue, Mar 23, 2010	7.71	7.78	7.58	7.77
3669	NASDAQ	HA	Mon, Mar 22, 2010	7.52	7.76	7.51	7.72
3668	NASDAQ	HA	Fri, Mar 19, 2010	7.86	7.95	7.51	7.54
3667	NASDAQ	HA	Thu, Mar 18, 2010	7.81	7.90	7.75	7.79
3666	NASDAQ	HA	Wed, Mar 17, 2010	8.00	8.05	7.83	7.84
3665	NASDAQ	HA	Tue, Mar 16, 2010	8.04	8.05	7.94	8.00
3664	NASDAQ	HA	Mon, Mar 15, 2010	7.99	8.03	7.90	8.01
3663	NASDAQ	HA	Fri, Mar 12, 2010	8.00	8.04	7.92	8.04
3662	NASDAQ	HA	Thu, Mar 11, 2010	7.88	7.98	7.82	7.95
3661	NASDAQ	HA	Wed, Mar 10, 2010	7.80	8.06	7.80	7.91
3660	NASDAQ	HA	Tue, Mar 9, 2010	7.79	7.98	7.73	7.77
3659	NASDAQ	HA	Mon, Mar 8, 2010	7.84	7.92	7.69	7.72
3658	NASDAQ	HA	Fri, Mar 5, 2010	7.82	7.95	7.76	7.84
3657	NASDAQ	HA	Thu, Mar 4, 2010	7.93	7.97	7.76	7.78
3656	NASDAQ	HA	Wed, Mar 3, 2010	7.89	8.05	7.84	7.90
3655	NASDAQ	HA	Tue, Mar 2, 2010	8.07	8.15	7.86	7.90
3654	NASDAQ	HA	Mon, Mar 1, 2010	7.82	8.15	7.82	8.09
3653	NASDAQ	HA	Fri, Feb 26, 2010	7.69	7.86	7.49	7.78
3652	NASDAQ	HA	Thu, Feb 25, 2010	7.75	7.75	7.57	7.71
3651	NASDAQ	HA	Wed, Feb 24, 2010	7.95	7.99	7.75	7.84
3650	NASDAQ	HA	Tue, Feb 23, 2010	8.02	8.02	7.78	7.94
3649	NASDAQ	HA	Mon, Feb 22, 2010	7.95	8.07	7.94	8.02
3648	NASDAQ	HA	Fri, Feb 19, 2010	7.74	8.00	7.68	7.86
3647	NASDAQ	HA	Thu, Feb 18, 2010	7.51	7.83	7.50	7.75
3646	NASDAQ	HA	Wed, Feb 17, 2010	7.41	7.55	7.36	7.51
3645	NASDAQ	HA	Tue, Feb 16, 2010	7.24	7.40	7.21	7.36
3644	NASDAQ	HA	Fri, Feb 12, 2010	7.10	7.25	7.02	7.17
3643	NASDAQ	HA	Thu, Feb 11, 2010	7.06	7.30	7.02	7.18
3642	NASDAQ	HA	Wed, Feb 10, 2010	7.26	7.27	7.03	7.10
3641	NASDAQ	HA	Tue, Feb 9, 2010	6.97	7.38	6.97	7.26
3640	NASDAQ	HA	Mon, Feb 8, 2010	7.03	7.40	6.88	6.95
3639	NASDAQ	HA	Fri, Feb 5, 2010	6.25	7.14	6.24	7.02
3638	NASDAQ	HA	Thu, Feb 4, 2010	6.19	6.22	6.02	6.08
3637	NASDAQ	HA	Wed, Feb 3, 2010	6.33	6.37	6.13	6.27
3636	NASDAQ	HA	Tue, Feb 2, 2010	5.98	6.41	5.98	6.37
3635	NASDAQ	HA	Mon, Feb 1, 2010	5.96	6.00	5.90	5.95
3634	NASDAQ	HA	Fri, Jan 29, 2010	6.14	6.29	5.94	5.94
3633	NASDAQ	HA	Thu, Jan 28, 2010	6.28	6.34	6.00	6.09
3632	NASDAQ	HA	Wed, Jan 27, 2010	6.14	6.28	6.10	6.26
3631	NASDAQ	HA	Tue, Jan 26, 2010	6.34	6.34	6.13	6.18
3630	NASDAQ	HA	Mon, Jan 25, 2010	6.37	6.54	6.27	6.35
3629	NASDAQ	HA	Fri, Jan 22, 2010	6.48	6.56	6.30	6.31
3628	NASDAQ	HA	Thu, Jan 21, 2010	6.68	6.81	6.45	6.50
3627	NASDAQ	HA	Wed, Jan 20, 2010	6.70	6.79	6.50	6.69
3626	NASDAQ	HA	Tue, Jan 19, 2010	6.79	6.87	6.65	6.80
3625	NASDAQ	HA	Fri, Jan 15, 2010	6.93	6.94	6.66	6.76
3624	NASDAQ	HA	Thu, Jan 14, 2010	7.07	7.21	6.85	6.88
3623	NASDAQ	HA	Wed, Jan 13, 2010	7.00	7.19	6.85	7.16
3622	NASDAQ	HA	Tue, Jan 12, 2010	6.99	7.07	6.82	6.94
3621	NASDAQ	HA	Mon, Jan 11, 2010	7.20	7.20	6.92	7.05
3620	NASDAQ	HA	Fri, Jan 8, 2010	7.20	7.27	7.05	7.18
3619	NASDAQ	HA	Thu, Jan 7, 2010	6.95	7.26	6.89	7.21
3618	NASDAQ	HA	Wed, Jan 6, 2010	7.20	7.21	6.81	6.94
3617	NASDAQ	HA	Tue, Jan 5, 2010	7.06	7.33	6.90	7.21
3616	NASDAQ	HA	Mon, Jan 4, 2010	7.09	7.19	7.00	7.10
3615	NASDAQ	HA	Thu, Dec 31, 2009	7.11	7.17	6.99	7.00
3614	NASDAQ	HA	Wed, Dec 30, 2009	7.25	7.25	7.02	7.13
3613	NASDAQ	HA	Tue, Dec 29, 2009	7.29	7.37	7.20	7.30
3612	NASDAQ	HA	Mon, Dec 28, 2009	7.52	7.52	7.18	7.29
3611	NASDAQ	HA	Thu, Dec 24, 2009	7.50	7.65	7.32	7.51
3610	NASDAQ	HA	Wed, Dec 23, 2009	7.63	7.63	7.25	7.46
3609	NASDAQ	HA	Tue, Dec 22, 2009	7.43	7.68	7.42	7.58
3608	NASDAQ	HA	Mon, Dec 21, 2009	7.35	7.50	7.25	7.39
3607	NASDAQ	HA	Fri, Dec 18, 2009	7.17	7.32	7.02	7.26
3606	NASDAQ	HA	Thu, Dec 17, 2009	7.24	7.26	7.00	7.06
3605	NASDAQ	HA	Wed, Dec 16, 2009	7.44	7.53	7.12	7.33
3604	NASDAQ	HA	Tue, Dec 15, 2009	7.52	7.57	7.24	7.37
3603	NASDAQ	HA	Mon, Dec 14, 2009	7.48	7.56	7.40	7.55
3602	NASDAQ	HA	Fri, Dec 11, 2009	7.12	7.48	7.12	7.39
3601	NASDAQ	HA	Thu, Dec 10, 2009	7.21	7.22	7.04	7.11
3600	NASDAQ	HA	Wed, Dec 9, 2009	7.04	7.20	6.91	7.20
3599	NASDAQ	HA	Tue, Dec 8, 2009	7.18	7.24	7.04	7.05
3598	NASDAQ	HA	Mon, Dec 7, 2009	7.08	7.23	7.07	7.20
3597	NASDAQ	HA	Fri, Dec 4, 2009	6.95	7.17	6.85	7.06
3596	NASDAQ	HA	Thu, Dec 3, 2009	6.83	6.85	6.71	6.80
3595	NASDAQ	HA	Wed, Dec 2, 2009	6.55	6.83	6.53	6.77
3594	NASDAQ	HA	Tue, Dec 1, 2009	6.33	6.58	6.23	6.51
3593	NASDAQ	HA	Mon, Nov 30, 2009	6.25	6.26	6.12	6.24
3592	NASDAQ	HA	Fri, Nov 27, 2009	6.35	6.42	6.23	6.25
3591	NASDAQ	HA	Wed, Nov 25, 2009	6.52	6.70	6.40	6.45
3590	NASDAQ	HA	Tue, Nov 24, 2009	6.70	6.74	6.48	6.50
3589	NASDAQ	HA	Mon, Nov 23, 2009	6.60	6.81	6.60	6.70
3588	NASDAQ	HA	Fri, Nov 20, 2009	6.53	6.66	6.40	6.54
3587	NASDAQ	HA	Thu, Nov 19, 2009	6.65	6.67	6.46	6.59
3586	NASDAQ	HA	Wed, Nov 18, 2009	6.90	6.95	6.65	6.65
3585	NASDAQ	HA	Tue, Nov 17, 2009	7.02	7.07	6.83	6.88
3584	NASDAQ	HA	Mon, Nov 16, 2009	6.97	7.13	6.91	7.04
3583	NASDAQ	HA	Fri, Nov 13, 2009	6.64	6.92	6.50	6.92
3582	NASDAQ	HA	Thu, Nov 12, 2009	7.07	7.07	6.63	6.63
3581	NASDAQ	HA	Wed, Nov 11, 2009	6.97	7.10	6.80	7.06
3580	NASDAQ	HA	Tue, Nov 10, 2009	6.98	6.99	6.70	6.88
3579	NASDAQ	HA	Mon, Nov 9, 2009	6.85	7.15	6.70	6.99
3578	NASDAQ	HA	Fri, Nov 6, 2009	6.99	7.11	6.85	7.00
3577	NASDAQ	HA	Thu, Nov 5, 2009	6.71	6.83	6.58	6.82
3576	NASDAQ	HA	Wed, Nov 4, 2009	6.88	6.89	6.63	6.66
3575	NASDAQ	HA	Tue, Nov 3, 2009	6.79	7.04	6.65	6.86
3574	NASDAQ	HA	Mon, Nov 2, 2009	7.11	7.29	6.82	6.88
3573	NASDAQ	HA	Fri, Oct 30, 2009	7.27	7.40	7.05	7.09
3572	NASDAQ	HA	Thu, Oct 29, 2009	7.29	7.56	7.29	7.37
3571	NASDAQ	HA	Wed, Oct 28, 2009	7.53	7.71	7.17	7.19
3570	NASDAQ	HA	Tue, Oct 27, 2009	7.71	7.76	7.50	7.55
3569	NASDAQ	HA	Mon, Oct 26, 2009	8.16	8.25	7.63	7.68
3568	NASDAQ	HA	Fri, Oct 23, 2009	8.79	8.79	8.08	8.16
3567	NASDAQ	HA	Thu, Oct 22, 2009	8.80	8.83	8.50	8.79
3566	NASDAQ	HA	Wed, Oct 21, 2009	8.66	9.18	8.66	8.79
3565	NASDAQ	HA	Tue, Oct 20, 2009	8.85	8.90	8.73	8.87
3564	NASDAQ	HA	Mon, Oct 19, 2009	8.79	8.98	8.64	8.86
3563	NASDAQ	HA	Fri, Oct 16, 2009	8.74	8.85	8.63	8.79
3562	NASDAQ	HA	Thu, Oct 15, 2009	8.76	8.84	8.74	8.79
3561	NASDAQ	HA	Wed, Oct 14, 2009	8.37	8.98	8.31	8.86
3560	NASDAQ	HA	Tue, Oct 13, 2009	8.21	8.31	8.13	8.23
3559	NASDAQ	HA	Mon, Oct 12, 2009	8.21	8.34	8.11	8.22
3558	NASDAQ	HA	Fri, Oct 9, 2009	8.11	8.25	8.02	8.16
3557	NASDAQ	HA	Thu, Oct 8, 2009	8.17	8.33	8.01	8.17
3556	NASDAQ	HA	Wed, Oct 7, 2009	8.20	8.25	8.08	8.11
3555	NASDAQ	HA	Tue, Oct 6, 2009	7.94	8.23	7.90	8.20
3554	NASDAQ	HA	Mon, Oct 5, 2009	7.75	8.15	7.64	7.80
3553	NASDAQ	HA	Fri, Oct 2, 2009	7.63	7.85	7.50	7.65
3552	NASDAQ	HA	Thu, Oct 1, 2009	8.19	8.29	7.70	7.70
3551	NASDAQ	HA	Wed, Sep 30, 2009	8.19	8.48	8.15	8.26
3550	NASDAQ	HA	Tue, Sep 29, 2009	8.28	8.32	8.20	8.21
3549	NASDAQ	HA	Mon, Sep 28, 2009	8.26	8.44	8.19	8.29
3548	NASDAQ	HA	Fri, Sep 25, 2009	8.23	8.27	8.10	8.19
3547	NASDAQ	HA	Thu, Sep 24, 2009	8.50	8.56	8.15	8.28
3546	NASDAQ	HA	Wed, Sep 23, 2009	8.67	8.67	8.42	8.50
3545	NASDAQ	HA	Tue, Sep 22, 2009	8.77	8.80	8.54	8.68
3544	NASDAQ	HA	Mon, Sep 21, 2009	8.37	8.79	8.32	8.74
3543	NASDAQ	HA	Fri, Sep 18, 2009	8.40	8.50	8.40	8.43
3542	NASDAQ	HA	Thu, Sep 17, 2009	8.35	8.50	8.34	8.38
3541	NASDAQ	HA	Wed, Sep 16, 2009	8.06	8.35	8.00	8.35
3540	NASDAQ	HA	Tue, Sep 15, 2009	7.96	8.12	7.95	8.06
3539	NASDAQ	HA	Mon, Sep 14, 2009	7.86	8.00	7.66	8.00
3538	NASDAQ	HA	Fri, Sep 11, 2009	7.87	8.06	7.80	7.95
3537	NASDAQ	HA	Thu, Sep 10, 2009	7.72	7.95	7.72	7.91
3536	NASDAQ	HA	Wed, Sep 9, 2009	7.55	7.75	7.53	7.63
3535	NASDAQ	HA	Tue, Sep 8, 2009	7.46	7.61	7.39	7.55
3534	NASDAQ	HA	Fri, Sep 4, 2009	7.29	7.50	7.16	7.48
3533	NASDAQ	HA	Thu, Sep 3, 2009	7.26	7.40	7.19	7.26
3532	NASDAQ	HA	Wed, Sep 2, 2009	7.18	7.31	7.05	7.24
3531	NASDAQ	HA	Tue, Sep 1, 2009	7.25	7.44	7.15	7.19
3530	NASDAQ	HA	Mon, Aug 31, 2009	7.28	7.34	7.01	7.32
3529	NASDAQ	HA	Fri, Aug 28, 2009	7.46	7.49	7.30	7.38
3528	NASDAQ	HA	Thu, Aug 27, 2009	7.41	7.50	7.23	7.45
3527	NASDAQ	HA	Wed, Aug 26, 2009	7.23	7.45	7.08	7.41
3526	NASDAQ	HA	Tue, Aug 25, 2009	7.20	7.37	7.14	7.29
3525	NASDAQ	HA	Mon, Aug 24, 2009	7.09	7.30	6.91	7.21
3524	NASDAQ	HA	Fri, Aug 21, 2009	7.02	7.11	6.95	7.10
3523	NASDAQ	HA	Thu, Aug 20, 2009	6.84	6.99	6.81	6.99
3522	NASDAQ	HA	Wed, Aug 19, 2009	6.75	6.90	6.61	6.84
3521	NASDAQ	HA	Tue, Aug 18, 2009	6.72	6.92	6.55	6.87
3520	NASDAQ	HA	Mon, Aug 17, 2009	6.80	6.90	6.70	6.78
3519	NASDAQ	HA	Fri, Aug 14, 2009	6.95	6.95	6.79	6.91
3518	NASDAQ	HA	Thu, Aug 13, 2009	7.00	7.05	6.87	6.98
3517	NASDAQ	HA	Wed, Aug 12, 2009	6.77	7.06	6.73	6.96
3516	NASDAQ	HA	Tue, Aug 11, 2009	6.71	6.80	6.51	6.77
3515	NASDAQ	HA	Mon, Aug 10, 2009	6.79	6.86	6.72	6.77
3514	NASDAQ	HA	Fri, Aug 7, 2009	6.82	6.94	6.51	6.86
3513	NASDAQ	HA	Thu, Aug 6, 2009	6.81	6.81	6.50	6.71
3512	NASDAQ	HA	Wed, Aug 5, 2009	6.46	6.77	6.33	6.77
3511	NASDAQ	HA	Tue, Aug 4, 2009	6.31	6.54	6.15	6.47
3510	NASDAQ	HA	Mon, Aug 3, 2009	6.46	6.54	6.14	6.29
3509	NASDAQ	HA	Fri, Jul 31, 2009	6.38	6.52	6.32	6.39
3508	NASDAQ	HA	Thu, Jul 30, 2009	6.40	6.44	6.20	6.30
3507	NASDAQ	HA	Wed, Jul 29, 2009	6.39	6.45	6.16	6.34
3506	NASDAQ	HA	Tue, Jul 28, 2009	6.95	6.95	6.09	6.33
3505	NASDAQ	HA	Mon, Jul 27, 2009	6.70	7.10	6.51	7.09
3504	NASDAQ	HA	Fri, Jul 24, 2009	6.65	6.78	6.61	6.69
3503	NASDAQ	HA	Thu, Jul 23, 2009	6.63	6.77	6.60	6.72
3502	NASDAQ	HA	Wed, Jul 22, 2009	6.64	6.84	6.57	6.67
3501	NASDAQ	HA	Tue, Jul 21, 2009	6.70	6.81	6.56	6.70
3500	NASDAQ	HA	Mon, Jul 20, 2009	6.53	6.73	6.35	6.68
3499	NASDAQ	HA	Fri, Jul 17, 2009	6.46	6.49	6.20	6.47
3498	NASDAQ	HA	Thu, Jul 16, 2009	6.62	6.62	6.33	6.39
3497	NASDAQ	HA	Wed, Jul 15, 2009	6.39	6.75	6.27	6.68
3496	NASDAQ	HA	Tue, Jul 14, 2009	6.24	6.41	6.17	6.35
3495	NASDAQ	HA	Mon, Jul 13, 2009	5.91	6.37	5.76	6.28
3494	NASDAQ	HA	Fri, Jul 10, 2009	5.57	5.93	5.40	5.88
3493	NASDAQ	HA	Thu, Jul 9, 2009	5.58	5.78	5.40	5.59
3492	NASDAQ	HA	Wed, Jul 8, 2009	5.76	5.76	5.40	5.56
3491	NASDAQ	HA	Tue, Jul 7, 2009	5.68	5.72	5.56	5.72
3490	NASDAQ	HA	Mon, Jul 6, 2009	5.60	5.71	5.45	5.68
3489	NASDAQ	HA	Thu, Jul 2, 2009	5.69	5.77	5.16	5.71
3488	NASDAQ	HA	Wed, Jul 1, 2009	5.76	6.11	5.63	6.05
3487	NASDAQ	HA	Tue, Jun 30, 2009	5.60	6.08	5.51	6.02
3486	NASDAQ	HA	Mon, Jun 29, 2009	5.68	5.74	5.54	5.61
3485	NASDAQ	HA	Fri, Jun 26, 2009	5.21	5.75	4.98	5.74
3484	NASDAQ	HA	Thu, Jun 25, 2009	4.84	5.28	4.80	5.26
3483	NASDAQ	HA	Wed, Jun 24, 2009	4.57	5.03	4.50	4.86
3482	NASDAQ	HA	Tue, Jun 23, 2009	4.75	5.07	4.24	4.51
3481	NASDAQ	HA	Mon, Jun 22, 2009	5.30	5.30	4.68	4.68
3480	NASDAQ	HA	Fri, Jun 19, 2009	5.53	5.53	5.25	5.30
3479	NASDAQ	HA	Thu, Jun 18, 2009	5.40	5.50	5.20	5.43
3478	NASDAQ	HA	Wed, Jun 17, 2009	5.07	5.31	5.00	5.25
3477	NASDAQ	HA	Tue, Jun 16, 2009	5.39	5.39	5.03	5.05
3476	NASDAQ	HA	Mon, Jun 15, 2009	5.71	5.76	5.29	5.35
3475	NASDAQ	HA	Fri, Jun 12, 2009	5.60	5.74	5.47	5.71
3474	NASDAQ	HA	Thu, Jun 11, 2009	5.80	5.80	5.63	5.66
3473	NASDAQ	HA	Wed, Jun 10, 2009	5.86	5.87	5.74	5.83
3472	NASDAQ	HA	Tue, Jun 9, 2009	5.72	5.92	5.65	5.89
3471	NASDAQ	HA	Mon, Jun 8, 2009	5.59	5.78	5.35	5.70
3470	NASDAQ	HA	Fri, Jun 5, 2009	5.75	5.75	5.55	5.67
3469	NASDAQ	HA	Thu, Jun 4, 2009	5.56	5.73	5.39	5.71
3468	NASDAQ	HA	Wed, Jun 3, 2009	5.36	5.60	5.29	5.55
3467	NASDAQ	HA	Tue, Jun 2, 2009	5.39	5.50	5.12	5.39
3466	NASDAQ	HA	Mon, Jun 1, 2009	5.30	5.47	5.20	5.40
3465	NASDAQ	HA	Fri, May 29, 2009	5.18	5.30	5.10	5.26
3464	NASDAQ	HA	Thu, May 28, 2009	5.14	5.27	5.10	5.19
3463	NASDAQ	HA	Wed, May 27, 2009	5.20	5.23	5.06	5.12
3462	NASDAQ	HA	Tue, May 26, 2009	5.00	5.28	4.99	5.18
3461	NASDAQ	HA	Fri, May 22, 2009	5.02	5.12	4.97	5.00
3460	NASDAQ	HA	Thu, May 21, 2009	4.90	5.04	4.83	4.97
3459	NASDAQ	HA	Wed, May 20, 2009	5.00	5.14	4.90	4.92
3458	NASDAQ	HA	Tue, May 19, 2009	4.81	5.00	4.77	4.88
3457	NASDAQ	HA	Mon, May 18, 2009	4.89	4.97	4.59	4.77
3456	NASDAQ	HA	Fri, May 15, 2009	4.96	5.00	4.73	4.75
3455	NASDAQ	HA	Thu, May 14, 2009	4.82	5.09	4.61	4.98
3454	NASDAQ	HA	Wed, May 13, 2009	5.07	5.09	4.78	4.78
3453	NASDAQ	HA	Tue, May 12, 2009	5.25	5.25	5.02	5.12
3452	NASDAQ	HA	Mon, May 11, 2009	5.19	5.27	5.05	5.22
3451	NASDAQ	HA	Fri, May 8, 2009	5.20	5.30	5.09	5.23
3450	NASDAQ	HA	Thu, May 7, 2009	5.55	5.60	5.03	5.04
3449	NASDAQ	HA	Wed, May 6, 2009	5.59	5.60	5.30	5.55
3448	NASDAQ	HA	Tue, May 5, 2009	5.43	5.60	5.39	5.57
3447	NASDAQ	HA	Mon, May 4, 2009	5.20	5.49	5.20	5.47
3446	NASDAQ	HA	Fri, May 1, 2009	4.94	5.30	4.94	5.15
3445	NASDAQ	HA	Thu, Apr 30, 2009	5.13	5.20	4.86	4.99
3444	NASDAQ	HA	Wed, Apr 29, 2009	5.32	5.50	5.00	5.08
3443	NASDAQ	HA	Tue, Apr 28, 2009	4.74	4.90	4.59	4.71
3442	NASDAQ	HA	Mon, Apr 27, 2009	5.19	5.19	4.69	4.79
3441	NASDAQ	HA	Fri, Apr 24, 2009	5.26	5.42	5.18	5.35
3440	NASDAQ	HA	Thu, Apr 23, 2009	5.23	5.35	5.07	5.28
3439	NASDAQ	HA	Wed, Apr 22, 2009	5.12	5.40	5.01	5.23
3438	NASDAQ	HA	Tue, Apr 21, 2009	4.86	5.23	4.79	5.18
3437	NASDAQ	HA	Mon, Apr 20, 2009	5.06	5.06	4.72	4.86
3436	NASDAQ	HA	Fri, Apr 17, 2009	5.27	5.30	5.06	5.17
3435	NASDAQ	HA	Thu, Apr 16, 2009	4.78	5.27	4.66	5.26
3434	NASDAQ	HA	Wed, Apr 15, 2009	4.39	4.78	4.18	4.78
3433	NASDAQ	HA	Tue, Apr 14, 2009	4.79	4.79	4.30	4.44
3432	NASDAQ	HA	Mon, Apr 13, 2009	4.46	4.64	4.43	4.50
3431	NASDAQ	HA	Thu, Apr 9, 2009	4.49	4.52	4.28	4.44
3430	NASDAQ	HA	Wed, Apr 8, 2009	3.70	3.98	3.55	3.91
3429	NASDAQ	HA	Tue, Apr 7, 2009	3.91	3.98	3.67	3.67
3428	NASDAQ	HA	Mon, Apr 6, 2009	4.29	4.30	3.95	3.98
3427	NASDAQ	HA	Fri, Apr 3, 2009	4.27	4.37	4.02	4.35
3426	NASDAQ	HA	Thu, Apr 2, 2009	3.83	4.31	3.66	4.27
3425	NASDAQ	HA	Wed, Apr 1, 2009	3.68	3.81	3.52	3.79
3424	NASDAQ	HA	Tue, Mar 31, 2009	3.54	3.80	3.54	3.73
3423	NASDAQ	HA	Mon, Mar 30, 2009	3.65	3.70	3.30	3.62
3422	NASDAQ	HA	Fri, Mar 27, 2009	3.42	3.77	3.42	3.72
3421	NASDAQ	HA	Thu, Mar 26, 2009	3.31	3.40	3.26	3.40
3420	NASDAQ	HA	Wed, Mar 25, 2009	3.09	3.29	3.07	3.28
3419	NASDAQ	HA	Tue, Mar 24, 2009	3.14	3.25	3.01	3.08
3418	NASDAQ	HA	Mon, Mar 23, 2009	3.09	3.17	2.90	3.14
3417	NASDAQ	HA	Fri, Mar 20, 2009	3.47	3.47	2.98	2.98
3416	NASDAQ	HA	Thu, Mar 19, 2009	3.63	3.71	3.38	3.41
3415	NASDAQ	HA	Wed, Mar 18, 2009	3.18	3.70	3.10	3.58
3414	NASDAQ	HA	Tue, Mar 17, 2009	3.00	3.28	2.81	3.20
3413	NASDAQ	HA	Mon, Mar 16, 2009	3.17	3.31	2.97	2.99
3412	NASDAQ	HA	Fri, Mar 13, 2009	3.29	3.33	3.05	3.07
3411	NASDAQ	HA	Thu, Mar 12, 2009	2.94	3.29	2.92	3.26
3410	NASDAQ	HA	Wed, Mar 11, 2009	3.20	3.33	2.90	2.94
3409	NASDAQ	HA	Tue, Mar 10, 2009	2.76	3.21	2.76	3.19
3408	NASDAQ	HA	Mon, Mar 9, 2009	2.61	2.95	2.60	2.77
3407	NASDAQ	HA	Fri, Mar 6, 2009	2.30	2.57	2.24	2.51
3406	NASDAQ	HA	Thu, Mar 5, 2009	2.49	2.53	2.17	2.25
3405	NASDAQ	HA	Wed, Mar 4, 2009	2.56	2.72	2.25	2.59
3404	NASDAQ	HA	Tue, Mar 3, 2009	2.67	2.86	2.43	2.51
3403	NASDAQ	HA	Mon, Mar 2, 2009	3.11	3.17	2.68	2.68
3402	NASDAQ	HA	Fri, Feb 27, 2009	3.34	3.34	3.08	3.17
3401	NASDAQ	HA	Thu, Feb 26, 2009	3.49	3.49	3.25	3.25
3400	NASDAQ	HA	Wed, Feb 25, 2009	3.61	3.61	3.41	3.51
3399	NASDAQ	HA	Tue, Feb 24, 2009	3.60	3.69	3.52	3.62
3398	NASDAQ	HA	Mon, Feb 23, 2009	3.88	4.00	3.52	3.56
3397	NASDAQ	HA	Fri, Feb 20, 2009	3.96	4.12	3.61	3.78
3396	NASDAQ	HA	Thu, Feb 19, 2009	3.75	4.13	3.75	4.02
3395	NASDAQ	HA	Wed, Feb 18, 2009	3.94	4.02	3.61	3.61
3394	NASDAQ	HA	Tue, Feb 17, 2009	4.01	4.14	3.83	3.83
3393	NASDAQ	HA	Fri, Feb 13, 2009	4.35	4.36	4.02	4.12
3392	NASDAQ	HA	Thu, Feb 12, 2009	3.92	4.25	3.91	4.22
3391	NASDAQ	HA	Wed, Feb 11, 2009	3.98	4.44	3.91	3.93
3390	NASDAQ	HA	Tue, Feb 10, 2009	4.50	4.50	3.94	3.95
3389	NASDAQ	HA	Mon, Feb 9, 2009	4.75	4.85	4.39	4.51
3388	NASDAQ	HA	Fri, Feb 6, 2009	4.29	4.73	4.22	4.67
3387	NASDAQ	HA	Thu, Feb 5, 2009	4.00	4.33	3.91	4.28
3386	NASDAQ	HA	Wed, Feb 4, 2009	4.33	4.36	4.00	4.00
3385	NASDAQ	HA	Tue, Feb 3, 2009	4.07	4.34	4.00	4.32
3384	NASDAQ	HA	Mon, Feb 2, 2009	4.04	4.25	3.97	4.03
3383	NASDAQ	HA	Fri, Jan 30, 2009	4.38	4.54	4.06	4.07
3382	NASDAQ	HA	Thu, Jan 29, 2009	4.79	4.85	4.30	4.33
3381	NASDAQ	HA	Wed, Jan 28, 2009	4.62	4.93	4.55	4.82
3380	NASDAQ	HA	Tue, Jan 27, 2009	4.64	4.66	4.40	4.57
3379	NASDAQ	HA	Mon, Jan 26, 2009	4.72	4.93	4.60	4.64
3378	NASDAQ	HA	Fri, Jan 23, 2009	4.85	4.85	4.60	4.73
3377	NASDAQ	HA	Thu, Jan 22, 2009	5.05	5.09	4.71	4.74
3376	NASDAQ	HA	Wed, Jan 21, 2009	4.71	5.17	4.59	5.16
3375	NASDAQ	HA	Tue, Jan 20, 2009	5.18	5.18	4.63	4.64
3374	NASDAQ	HA	Fri, Jan 16, 2009	5.19	5.33	5.00	5.06
3373	NASDAQ	HA	Thu, Jan 15, 2009	5.12	5.36	4.93	5.25
3372	NASDAQ	HA	Wed, Jan 14, 2009	5.44	5.50	4.94	5.11
3371	NASDAQ	HA	Tue, Jan 13, 2009	5.57	5.70	5.41	5.46
3370	NASDAQ	HA	Mon, Jan 12, 2009	5.75	6.00	5.46	5.60
3369	NASDAQ	HA	Fri, Jan 9, 2009	6.04	6.25	5.76	5.76
3368	NASDAQ	HA	Thu, Jan 8, 2009	6.00	6.05	5.80	6.03
3367	NASDAQ	HA	Wed, Jan 7, 2009	6.09	6.10	5.89	5.92
3366	NASDAQ	HA	Tue, Jan 6, 2009	5.99	6.32	5.99	6.17
3365	NASDAQ	HA	Mon, Jan 5, 2009	6.50	6.50	5.90	6.00
3364	NASDAQ	HA	Fri, Jan 2, 2009	6.43	6.70	6.28	6.42
3363	NASDAQ	HA	Wed, Dec 31, 2008	6.35	6.42	6.13	6.38
3362	NASDAQ	HA	Tue, Dec 30, 2008	5.68	6.36	5.54	6.29
3361	NASDAQ	HA	Mon, Dec 29, 2008	5.79	5.92	5.53	5.66
3360	NASDAQ	HA	Fri, Dec 26, 2008	5.63	5.85	5.61	5.85
3359	NASDAQ	HA	Wed, Dec 24, 2008	5.49	5.78	5.35	5.62
3358	NASDAQ	HA	Tue, Dec 23, 2008	5.26	5.50	5.19	5.49
3357	NASDAQ	HA	Mon, Dec 22, 2008	5.13	5.30	4.90	5.22
3356	NASDAQ	HA	Fri, Dec 19, 2008	4.93	5.20	4.50	5.13
3355	NASDAQ	HA	Thu, Dec 18, 2008	4.90	5.23	4.65	5.00
3354	NASDAQ	HA	Wed, Dec 17, 2008	4.05	4.88	4.05	4.66
3353	NASDAQ	HA	Tue, Dec 16, 2008	3.93	4.05	3.89	4.04
3352	NASDAQ	HA	Mon, Dec 15, 2008	4.01	4.05	3.82	3.87
3351	NASDAQ	HA	Fri, Dec 12, 2008	3.80	4.00	3.80	4.00
3350	NASDAQ	HA	Thu, Dec 11, 2008	4.11	4.14	3.83	3.88
3349	NASDAQ	HA	Wed, Dec 10, 2008	4.21	4.28	4.09	4.15
3348	NASDAQ	HA	Tue, Dec 9, 2008	4.26	4.47	4.00	4.19
3347	NASDAQ	HA	Mon, Dec 8, 2008	4.59	4.64	4.31	4.39
3346	NASDAQ	HA	Fri, Dec 5, 2008	4.26	4.52	4.18	4.50
3345	NASDAQ	HA	Thu, Dec 4, 2008	4.60	4.77	4.33	4.37
3344	NASDAQ	HA	Wed, Dec 3, 2008	4.39	4.63	4.35	4.63
3343	NASDAQ	HA	Tue, Dec 2, 2008	4.37	4.58	4.37	4.48
3342	NASDAQ	HA	Mon, Dec 1, 2008	4.38	4.41	4.20	4.32
3341	NASDAQ	HA	Fri, Nov 28, 2008	4.36	4.59	4.28	4.48
3340	NASDAQ	HA	Wed, Nov 26, 2008	4.04	4.38	4.01	4.36
3339	NASDAQ	HA	Tue, Nov 25, 2008	4.25	4.65	4.12	4.12
3338	NASDAQ	HA	Mon, Nov 24, 2008	3.65	4.35	3.65	4.20
3337	NASDAQ	HA	Fri, Nov 21, 2008	4.30	4.49	3.50	3.61
3336	NASDAQ	HA	Thu, Nov 20, 2008	4.82	4.87	4.10	4.16
3335	NASDAQ	HA	Wed, Nov 19, 2008	5.59	5.73	4.76	4.84
3334	NASDAQ	HA	Tue, Nov 18, 2008	6.10	6.24	5.44	5.58
3333	NASDAQ	HA	Mon, Nov 17, 2008	6.18	6.32	6.00	6.17
3332	NASDAQ	HA	Fri, Nov 14, 2008	6.33	6.54	6.09	6.21
3331	NASDAQ	HA	Thu, Nov 13, 2008	6.41	6.84	6.00	6.55
3330	NASDAQ	HA	Wed, Nov 12, 2008	6.69	6.78	6.01	6.37
3329	NASDAQ	HA	Tue, Nov 11, 2008	6.49	6.77	6.40	6.66
3328	NASDAQ	HA	Mon, Nov 10, 2008	7.06	7.06	6.40	6.54
3327	NASDAQ	HA	Fri, Nov 7, 2008	6.77	6.98	6.62	6.96
3326	NASDAQ	HA	Thu, Nov 6, 2008	6.82	7.17	6.62	6.70
3325	NASDAQ	HA	Wed, Nov 5, 2008	7.23	7.40	6.83	6.94
3324	NASDAQ	HA	Tue, Nov 4, 2008	7.24	7.31	7.00	7.26
3323	NASDAQ	HA	Mon, Nov 3, 2008	7.00	7.27	6.96	7.25
3322	NASDAQ	HA	Fri, Oct 31, 2008	6.44	7.22	6.33	7.00
3321	NASDAQ	HA	Thu, Oct 30, 2008	6.44	6.50	6.14	6.44
3320	NASDAQ	HA	Wed, Oct 29, 2008	6.27	6.56	6.15	6.24
3319	NASDAQ	HA	Tue, Oct 28, 2008	5.77	6.42	5.46	6.39
3318	NASDAQ	HA	Mon, Oct 27, 2008	5.92	5.97	5.60	5.66
3317	NASDAQ	HA	Fri, Oct 24, 2008	5.75	6.70	5.69	5.80
3316	NASDAQ	HA	Thu, Oct 23, 2008	5.88	6.64	5.78	6.34
3315	NASDAQ	HA	Wed, Oct 22, 2008	5.67	6.20	5.21	5.77
3314	NASDAQ	HA	Tue, Oct 21, 2008	5.45	5.86	5.45	5.46
3313	NASDAQ	HA	Mon, Oct 20, 2008	5.65	5.95	5.35	5.47
3312	NASDAQ	HA	Fri, Oct 17, 2008	5.66	6.04	5.48	5.50
3311	NASDAQ	HA	Thu, Oct 16, 2008	5.53	5.97	5.25	5.91
3310	NASDAQ	HA	Wed, Oct 15, 2008	5.90	6.03	5.48	5.49
3309	NASDAQ	HA	Tue, Oct 14, 2008	6.13	6.50	5.91	6.05
3308	NASDAQ	HA	Mon, Oct 13, 2008	5.64	6.11	5.47	5.91
3307	NASDAQ	HA	Fri, Oct 10, 2008	5.41	5.57	4.91	5.26
3306	NASDAQ	HA	Thu, Oct 9, 2008	6.27	6.66	5.50	5.56
3305	NASDAQ	HA	Wed, Oct 8, 2008	7.28	7.28	5.90	6.13
3304	NASDAQ	HA	Tue, Oct 7, 2008	7.47	7.47	6.75	6.87
3303	NASDAQ	HA	Mon, Oct 6, 2008	7.79	7.79	6.85	7.22
3302	NASDAQ	HA	Fri, Oct 3, 2008	8.73	8.82	7.68	7.79
3301	NASDAQ	HA	Thu, Oct 2, 2008	9.17	9.17	8.42	8.66
3300	NASDAQ	HA	Wed, Oct 1, 2008	9.27	9.36	8.88	8.98
3299	NASDAQ	HA	Tue, Sep 30, 2008	9.00	9.47	8.60	9.28
3298	NASDAQ	HA	Mon, Sep 29, 2008	9.48	9.53	8.90	8.90
3297	NASDAQ	HA	Fri, Sep 26, 2008	9.41	9.73	9.26	9.53
3296	NASDAQ	HA	Thu, Sep 25, 2008	9.41	9.79	9.21	9.55
3295	NASDAQ	HA	Wed, Sep 24, 2008	9.72	10.01	9.47	9.50
3294	NASDAQ	HA	Tue, Sep 23, 2008	9.65	10.05	9.43	9.74
3293	NASDAQ	HA	Mon, Sep 22, 2008	10.00	10.09	9.55	9.68
3292	NASDAQ	HA	Fri, Sep 19, 2008	10.34	10.34	8.75	10.00
3291	NASDAQ	HA	Thu, Sep 18, 2008	10.14	10.35	9.50	9.78
3290	NASDAQ	HA	Wed, Sep 17, 2008	10.74	10.74	9.71	9.86
3289	NASDAQ	HA	Tue, Sep 16, 2008	9.90	10.82	9.56	10.79
3288	NASDAQ	HA	Mon, Sep 15, 2008	10.90	11.10	9.91	10.08
3287	NASDAQ	HA	Fri, Sep 12, 2008	10.45	11.00	10.31	10.89
3286	NASDAQ	HA	Thu, Sep 11, 2008	9.99	10.50	9.85	10.45
3285	NASDAQ	HA	Wed, Sep 10, 2008	9.78	10.14	9.75	10.03
3284	NASDAQ	HA	Tue, Sep 9, 2008	9.46	10.00	9.27	9.78
3283	NASDAQ	HA	Mon, Sep 8, 2008	9.17	9.43	8.87	9.42
3282	NASDAQ	HA	Fri, Sep 5, 2008	8.84	9.12	8.84	9.01
3281	NASDAQ	HA	Thu, Sep 4, 2008	9.32	9.33	8.92	8.94
3280	NASDAQ	HA	Wed, Sep 3, 2008	8.86	9.43	8.85	9.32
3279	NASDAQ	HA	Tue, Sep 2, 2008	9.20	9.43	8.89	8.90
3278	NASDAQ	HA	Fri, Aug 29, 2008	8.74	9.05	8.48	9.03
3277	NASDAQ	HA	Thu, Aug 28, 2008	8.30	8.75	8.24	8.75
3276	NASDAQ	HA	Wed, Aug 27, 2008	7.96	8.28	7.79	8.18
3275	NASDAQ	HA	Tue, Aug 26, 2008	8.04	8.20	7.95	7.98
3274	NASDAQ	HA	Mon, Aug 25, 2008	7.65	8.35	7.65	8.06
3273	NASDAQ	HA	Fri, Aug 22, 2008	7.69	7.96	7.19	7.85
3272	NASDAQ	HA	Thu, Aug 21, 2008	7.98	7.98	7.60	7.70
3271	NASDAQ	HA	Wed, Aug 20, 2008	8.45	8.54	7.77	7.98
3270	NASDAQ	HA	Tue, Aug 19, 2008	8.92	9.20	8.64	8.65
3269	NASDAQ	HA	Mon, Aug 18, 2008	9.10	9.28	8.90	9.00
3268	NASDAQ	HA	Fri, Aug 15, 2008	9.37	9.38	9.00	9.10
3267	NASDAQ	HA	Thu, Aug 14, 2008	9.01	9.15	8.93	8.99
3266	NASDAQ	HA	Wed, Aug 13, 2008	9.54	9.70	8.97	9.00
3265	NASDAQ	HA	Tue, Aug 12, 2008	9.35	9.73	9.25	9.33
3264	NASDAQ	HA	Mon, Aug 11, 2008	9.10	9.28	8.84	9.09
3263	NASDAQ	HA	Fri, Aug 8, 2008	8.51	9.04	8.08	8.98
3262	NASDAQ	HA	Thu, Aug 7, 2008	8.54	8.63	8.30	8.54
3261	NASDAQ	HA	Wed, Aug 6, 2008	8.61	8.70	8.47	8.61
3260	NASDAQ	HA	Tue, Aug 5, 2008	8.34	8.69	8.19	8.61
3259	NASDAQ	HA	Mon, Aug 4, 2008	8.10	8.65	8.06	8.42
3258	NASDAQ	HA	Fri, Aug 1, 2008	8.80	9.29	8.14	8.48
3257	NASDAQ	HA	Thu, Jul 31, 2008	8.06	9.20	8.06	8.82
3256	NASDAQ	HA	Wed, Jul 30, 2008	9.40	9.83	7.57	8.11
3255	NASDAQ	HA	Tue, Jul 29, 2008	9.28	9.70	9.06	9.39
3254	NASDAQ	HA	Mon, Jul 28, 2008	8.90	9.45	8.75	9.26
3253	NASDAQ	HA	Fri, Jul 25, 2008	9.02	9.23	8.73	8.79
3252	NASDAQ	HA	Thu, Jul 24, 2008	9.70	9.76	8.40	8.95
3251	NASDAQ	HA	Wed, Jul 23, 2008	9.35	9.86	9.26	9.49
3250	NASDAQ	HA	Tue, Jul 22, 2008	8.74	9.33	8.73	9.33
3249	NASDAQ	HA	Mon, Jul 21, 2008	8.75	8.86	8.50	8.73
3248	NASDAQ	HA	Fri, Jul 18, 2008	8.58	8.78	8.42	8.65
3247	NASDAQ	HA	Thu, Jul 17, 2008	7.80	8.60	7.76	8.54
3246	NASDAQ	HA	Wed, Jul 16, 2008	7.30	7.77	7.10	7.76
3245	NASDAQ	HA	Tue, Jul 15, 2008	7.22	7.50	7.18	7.21
3244	NASDAQ	HA	Mon, Jul 14, 2008	7.56	7.68	7.29	7.37
3243	NASDAQ	HA	Fri, Jul 11, 2008	7.41	7.69	7.20	7.40
3242	NASDAQ	HA	Thu, Jul 10, 2008	7.36	7.82	7.36	7.51
3241	NASDAQ	HA	Wed, Jul 9, 2008	7.40	7.83	7.01	7.54
3240	NASDAQ	HA	Tue, Jul 8, 2008	7.01	7.74	7.01	7.67
3239	NASDAQ	HA	Mon, Jul 7, 2008	7.06	7.10	6.60	7.01
3238	NASDAQ	HA	Thu, Jul 3, 2008	7.00	7.05	6.66	7.05
3237	NASDAQ	HA	Wed, Jul 2, 2008	6.93	7.17	6.79	6.97
3236	NASDAQ	HA	Tue, Jul 1, 2008	6.98	7.00	6.67	7.00
3235	NASDAQ	HA	Mon, Jun 30, 2008	6.78	7.02	6.56	6.95
3234	NASDAQ	HA	Fri, Jun 27, 2008	6.75	6.89	6.52	6.66
3233	NASDAQ	HA	Thu, Jun 26, 2008	6.99	6.99	6.57	6.82
3232	NASDAQ	HA	Wed, Jun 25, 2008	6.72	7.00	6.68	6.89
3231	NASDAQ	HA	Tue, Jun 24, 2008	6.97	7.21	6.68	6.78
3230	NASDAQ	HA	Mon, Jun 23, 2008	7.14	7.15	6.85	7.09
3229	NASDAQ	HA	Fri, Jun 20, 2008	7.12	7.21	6.91	7.06
3228	NASDAQ	HA	Thu, Jun 19, 2008	7.11	7.30	7.11	7.24
3227	NASDAQ	HA	Wed, Jun 18, 2008	7.12	7.21	7.08	7.10
3226	NASDAQ	HA	Tue, Jun 17, 2008	7.30	7.33	7.14	7.23
3225	NASDAQ	HA	Mon, Jun 16, 2008	7.04	7.32	6.86	7.28
3224	NASDAQ	HA	Fri, Jun 13, 2008	6.82	7.10	6.64	7.04
3223	NASDAQ	HA	Thu, Jun 12, 2008	6.60	6.99	6.52	6.76
3222	NASDAQ	HA	Wed, Jun 11, 2008	7.30	7.30	6.50	6.53
3221	NASDAQ	HA	Tue, Jun 10, 2008	7.42	7.42	7.10	7.35
3220	NASDAQ	HA	Mon, Jun 9, 2008	7.22	7.40	7.03	7.40
3219	NASDAQ	HA	Fri, Jun 6, 2008	7.34	7.34	7.07	7.15
3218	NASDAQ	HA	Thu, Jun 5, 2008	7.20	7.40	7.12	7.33
3217	NASDAQ	HA	Wed, Jun 4, 2008	7.10	7.40	7.07	7.16
3216	NASDAQ	HA	Tue, Jun 3, 2008	7.31	7.35	7.16	7.22
3215	NASDAQ	HA	Mon, Jun 2, 2008	7.35	7.35	6.80	7.35
3214	NASDAQ	HA	Fri, May 30, 2008	7.14	7.32	7.02	7.32
3213	NASDAQ	HA	Thu, May 29, 2008	7.06	7.16	6.85	7.16
3212	NASDAQ	HA	Wed, May 28, 2008	6.88	7.05	6.72	7.00
3211	NASDAQ	HA	Tue, May 27, 2008	6.79	6.91	6.60	6.91
3210	NASDAQ	HA	Fri, May 23, 2008	6.91	6.91	6.45	6.79
3209	NASDAQ	HA	Thu, May 22, 2008	6.41	7.19	6.18	6.86
3208	NASDAQ	HA	Wed, May 21, 2008	7.02	7.20	6.47	6.50
3207	NASDAQ	HA	Tue, May 20, 2008	7.40	7.40	6.94	7.05
3206	NASDAQ	HA	Mon, May 19, 2008	7.31	7.43	7.25	7.39
3205	NASDAQ	HA	Fri, May 16, 2008	7.43	7.44	7.25	7.39
3204	NASDAQ	HA	Thu, May 15, 2008	6.97	7.61	6.77	7.52
3203	NASDAQ	HA	Wed, May 14, 2008	7.08	7.22	6.70	7.05
3202	NASDAQ	HA	Tue, May 13, 2008	7.00	7.25	6.96	7.08
3201	NASDAQ	HA	Mon, May 12, 2008	7.04	7.10	6.84	6.99
3200	NASDAQ	HA	Fri, May 9, 2008	7.05	7.22	6.85	7.05
3199	NASDAQ	HA	Thu, May 8, 2008	7.13	7.39	6.99	7.05
3198	NASDAQ	HA	Wed, May 7, 2008	7.49	7.56	6.88	7.10
3197	NASDAQ	HA	Tue, May 6, 2008	8.54	8.55	7.43	7.43
3196	NASDAQ	HA	Mon, May 5, 2008	8.59	8.74	8.43	8.46
3195	NASDAQ	HA	Fri, May 2, 2008	8.50	8.90	8.37	8.46
3194	NASDAQ	HA	Thu, May 1, 2008	8.00	8.55	7.76	8.45
3193	NASDAQ	HA	Wed, Apr 30, 2008	7.99	8.09	7.81	7.95
3192	NASDAQ	HA	Tue, Apr 29, 2008	7.90	7.97	7.77	7.90
3191	NASDAQ	HA	Mon, Apr 28, 2008	7.59	7.87	7.48	7.87
3190	NASDAQ	HA	Fri, Apr 25, 2008	7.27	7.55	7.27	7.54
3189	NASDAQ	HA	Thu, Apr 24, 2008	7.37	7.60	7.11	7.35
3188	NASDAQ	HA	Wed, Apr 23, 2008	7.58	7.70	7.40	7.48
3187	NASDAQ	HA	Tue, Apr 22, 2008	7.50	7.62	7.30	7.53
3186	NASDAQ	HA	Mon, Apr 21, 2008	7.44	7.55	6.95	7.40
3185	NASDAQ	HA	Fri, Apr 18, 2008	7.46	7.50	7.24	7.30
3184	NASDAQ	HA	Thu, Apr 17, 2008	7.39	7.44	7.20	7.30
3183	NASDAQ	HA	Wed, Apr 16, 2008	7.12	7.40	7.05	7.39
3182	NASDAQ	HA	Tue, Apr 15, 2008	7.05	7.12	6.95	7.12
3181	NASDAQ	HA	Mon, Apr 14, 2008	6.85	7.15	6.80	7.00
3180	NASDAQ	HA	Fri, Apr 11, 2008	6.73	6.99	6.73	6.80
3179	NASDAQ	HA	Thu, Apr 10, 2008	7.00	7.04	6.59	6.98
3178	NASDAQ	HA	Wed, Apr 9, 2008	7.07	7.10	6.75	6.99
3177	NASDAQ	HA	Tue, Apr 8, 2008	7.20	7.25	6.96	7.05
3176	NASDAQ	HA	Mon, Apr 7, 2008	7.29	7.30	6.99	7.20
3175	NASDAQ	HA	Fri, Apr 4, 2008	7.02	7.24	6.95	7.01
3174	NASDAQ	HA	Thu, Apr 3, 2008	6.49	6.89	6.28	6.89
3173	NASDAQ	HA	Wed, Apr 2, 2008	6.20	6.35	6.07	6.30
3172	NASDAQ	HA	Tue, Apr 1, 2008	5.96	6.24	5.95	6.17
3171	NASDAQ	HA	Mon, Mar 31, 2008	6.12	6.45	5.80	6.00
3170	NASDAQ	HA	Fri, Mar 28, 2008	5.15	5.22	5.10	5.22
3169	NASDAQ	HA	Thu, Mar 27, 2008	5.22	5.26	4.98	5.26
3168	NASDAQ	HA	Wed, Mar 26, 2008	5.04	5.35	5.04	5.13
3167	NASDAQ	HA	Tue, Mar 25, 2008	4.95	5.25	4.95	5.24
3166	NASDAQ	HA	Mon, Mar 24, 2008	4.97	5.05	4.83	5.00
3165	NASDAQ	HA	Thu, Mar 20, 2008	4.46	4.94	4.35	4.83
3164	NASDAQ	HA	Wed, Mar 19, 2008	4.67	4.75	4.50	4.75
3163	NASDAQ	HA	Tue, Mar 18, 2008	4.65	4.81	4.52	4.70
3162	NASDAQ	HA	Mon, Mar 17, 2008	4.78	4.85	4.42	4.69
3161	NASDAQ	HA	Fri, Mar 14, 2008	4.81	4.92	4.55	4.80
3160	NASDAQ	HA	Thu, Mar 13, 2008	4.72	4.85	4.66	4.80
3159	NASDAQ	HA	Wed, Mar 12, 2008	4.80	4.90	4.73	4.88
3158	NASDAQ	HA	Tue, Mar 11, 2008	4.90	4.98	4.69	4.90
3157	NASDAQ	HA	Mon, Mar 10, 2008	4.94	4.95	4.65	4.88
3156	NASDAQ	HA	Fri, Mar 7, 2008	4.83	4.98	4.83	4.90
3155	NASDAQ	HA	Thu, Mar 6, 2008	5.10	5.10	4.95	5.00
3154	NASDAQ	HA	Wed, Mar 5, 2008	5.05	5.19	4.99	5.19
3153	NASDAQ	HA	Tue, Mar 4, 2008	4.90	5.11	4.85	5.11
3152	NASDAQ	HA	Mon, Mar 3, 2008	5.15	5.20	4.90	4.90
3151	NASDAQ	HA	Fri, Feb 29, 2008	5.04	5.20	4.94	5.20
3150	NASDAQ	HA	Thu, Feb 28, 2008	4.99	5.20	4.99	5.13
3149	NASDAQ	HA	Wed, Feb 27, 2008	5.15	5.15	4.87	4.91
3148	NASDAQ	HA	Tue, Feb 26, 2008	5.14	5.14	4.91	5.08
3147	NASDAQ	HA	Mon, Feb 25, 2008	4.96	5.14	4.90	5.14
3146	NASDAQ	HA	Fri, Feb 22, 2008	4.93	5.08	4.81	5.08
3145	NASDAQ	HA	Thu, Feb 21, 2008	5.15	5.15	4.95	5.01
3144	NASDAQ	HA	Wed, Feb 20, 2008	5.00	5.14	4.95	5.14
3143	NASDAQ	HA	Tue, Feb 19, 2008	5.00	5.10	4.88	5.10
3142	NASDAQ	HA	Fri, Feb 15, 2008	4.85	5.03	4.82	5.03
3141	NASDAQ	HA	Thu, Feb 14, 2008	5.02	5.04	4.74	4.89
3140	NASDAQ	HA	Wed, Feb 13, 2008	4.97	5.05	4.95	5.00
3139	NASDAQ	HA	Tue, Feb 12, 2008	4.95	5.05	4.90	4.99
3138	NASDAQ	HA	Mon, Feb 11, 2008	5.01	5.04	4.72	5.03
3137	NASDAQ	HA	Fri, Feb 8, 2008	5.04	5.07	4.75	5.05
3136	NASDAQ	HA	Thu, Feb 7, 2008	4.88	5.13	4.71	5.13
3135	NASDAQ	HA	Wed, Feb 6, 2008	5.06	5.06	4.82	4.82
3134	NASDAQ	HA	Tue, Feb 5, 2008	4.96	5.09	4.90	5.09
3133	NASDAQ	HA	Mon, Feb 4, 2008	5.25	5.25	4.65	5.00
3132	NASDAQ	HA	Fri, Feb 1, 2008	5.07	5.15	5.00	5.08
3131	NASDAQ	HA	Thu, Jan 31, 2008	5.12	5.15	4.96	5.07
3130	NASDAQ	HA	Wed, Jan 30, 2008	5.09	5.14	4.97	5.00
3129	NASDAQ	HA	Tue, Jan 29, 2008	4.97	5.14	4.95	5.14
3128	NASDAQ	HA	Mon, Jan 28, 2008	4.90	5.10	4.83	5.02
3127	NASDAQ	HA	Fri, Jan 25, 2008	4.88	4.99	4.55	4.89
3126	NASDAQ	HA	Thu, Jan 24, 2008	4.79	4.89	4.65	4.88
3125	NASDAQ	HA	Wed, Jan 23, 2008	5.04	5.04	4.75	4.86
3124	NASDAQ	HA	Tue, Jan 22, 2008	5.34	5.34	4.50	5.12
3123	NASDAQ	HA	Fri, Jan 18, 2008	4.88	5.01	4.77	4.90
3122	NASDAQ	HA	Thu, Jan 17, 2008	5.25	5.25	4.91	4.94
3121	NASDAQ	HA	Wed, Jan 16, 2008	5.02	5.20	4.95	5.12
3120	NASDAQ	HA	Tue, Jan 15, 2008	5.12	5.20	4.85	5.15
3119	NASDAQ	HA	Mon, Jan 14, 2008	5.25	5.25	4.99	5.12
3118	NASDAQ	HA	Fri, Jan 11, 2008	5.07	5.19	4.95	5.19
3117	NASDAQ	HA	Thu, Jan 10, 2008	5.00	5.06	4.90	5.06
3116	NASDAQ	HA	Wed, Jan 9, 2008	4.89	5.10	4.81	5.00
3115	NASDAQ	HA	Tue, Jan 8, 2008	4.60	4.94	4.60	4.92
3114	NASDAQ	HA	Mon, Jan 7, 2008	4.80	4.90	4.50	4.70
3113	NASDAQ	HA	Fri, Jan 4, 2008	4.88	5.00	4.70	4.72
3112	NASDAQ	HA	Thu, Jan 3, 2008	5.03	5.03	4.90	4.95
3111	NASDAQ	HA	Wed, Jan 2, 2008	5.19	5.19	4.89	5.00
3110	NASDAQ	HA	Mon, Dec 31, 2007	5.10	5.10	5.00	5.10
3109	NASDAQ	HA	Fri, Dec 28, 2007	5.08	5.12	5.00	5.10
3108	NASDAQ	HA	Thu, Dec 27, 2007	5.18	5.20	5.04	5.04
3107	NASDAQ	HA	Wed, Dec 26, 2007	4.96	5.15	4.95	5.14
3106	NASDAQ	HA	Mon, Dec 24, 2007	5.04	5.12	5.04	5.10
3105	NASDAQ	HA	Fri, Dec 21, 2007	4.99	5.10	4.98	5.09
3104	NASDAQ	HA	Thu, Dec 20, 2007	5.00	5.10	4.90	5.09
3103	NASDAQ	HA	Wed, Dec 19, 2007	5.03	5.15	5.02	5.08
3102	NASDAQ	HA	Tue, Dec 18, 2007	5.06	5.20	4.86	5.13
3101	NASDAQ	HA	Mon, Dec 17, 2007	5.09	5.15	4.91	5.06
3100	NASDAQ	HA	Fri, Dec 14, 2007	4.81	5.22	4.81	5.22
3099	NASDAQ	HA	Thu, Dec 13, 2007	4.97	5.02	4.78	4.95
3098	NASDAQ	HA	Wed, Dec 12, 2007	5.08	5.15	4.96	4.99
3097	NASDAQ	HA	Tue, Dec 11, 2007	5.00	5.18	5.00	5.07
3096	NASDAQ	HA	Mon, Dec 10, 2007	5.00	5.05	4.92	5.00
3095	NASDAQ	HA	Fri, Dec 7, 2007	5.13	5.13	4.74	5.00
3094	NASDAQ	HA	Thu, Dec 6, 2007	4.99	5.01	4.85	5.00
3093	NASDAQ	HA	Wed, Dec 5, 2007	4.98	4.99	4.89	4.91
3092	NASDAQ	HA	Tue, Dec 4, 2007	4.99	5.00	4.96	4.99
3091	NASDAQ	HA	Mon, Dec 3, 2007	5.00	5.16	4.95	5.00
3090	NASDAQ	HA	Fri, Nov 30, 2007	5.00	5.13	4.97	5.13
3089	NASDAQ	HA	Thu, Nov 29, 2007	5.00	5.16	4.93	4.95
3088	NASDAQ	HA	Wed, Nov 28, 2007	4.62	5.00	4.60	4.88
3087	NASDAQ	HA	Tue, Nov 27, 2007	4.56	4.62	4.40	4.62
3086	NASDAQ	HA	Mon, Nov 26, 2007	4.68	4.68	4.57	4.59
3085	NASDAQ	HA	Fri, Nov 23, 2007	4.66	4.70	4.62	4.63
3084	NASDAQ	HA	Wed, Nov 21, 2007	4.69	4.69	4.57	4.62
3083	NASDAQ	HA	Tue, Nov 20, 2007	4.78	4.78	4.50	4.58
3082	NASDAQ	HA	Mon, Nov 19, 2007	4.82	4.82	4.64	4.66
3081	NASDAQ	HA	Fri, Nov 16, 2007	5.00	5.00	4.77	4.77
3080	NASDAQ	HA	Thu, Nov 15, 2007	4.97	5.00	4.97	5.00
3079	NASDAQ	HA	Wed, Nov 14, 2007	4.97	5.05	4.92	5.02
3078	NASDAQ	HA	Tue, Nov 13, 2007	4.99	5.22	4.85	5.00
3077	NASDAQ	HA	Mon, Nov 12, 2007	5.16	5.25	4.87	4.95
3076	NASDAQ	HA	Fri, Nov 9, 2007	5.01	5.04	4.86	5.04
3075	NASDAQ	HA	Thu, Nov 8, 2007	4.90	5.00	4.83	4.99
3074	NASDAQ	HA	Wed, Nov 7, 2007	4.89	4.92	4.84	4.86
3073	NASDAQ	HA	Tue, Nov 6, 2007	4.94	4.99	4.83	4.89
3072	NASDAQ	HA	Mon, Nov 5, 2007	4.74	5.00	4.74	4.99
3071	NASDAQ	HA	Fri, Nov 2, 2007	4.85	4.94	4.64	4.90
3070	NASDAQ	HA	Thu, Nov 1, 2007	5.12	5.12	4.81	4.85
3069	NASDAQ	HA	Wed, Oct 31, 2007	5.05	5.30	5.05	5.15
3068	NASDAQ	HA	Tue, Oct 30, 2007	4.25	4.40	4.25	4.39
3067	NASDAQ	HA	Mon, Oct 29, 2007	4.34	4.40	4.34	4.35
3066	NASDAQ	HA	Fri, Oct 26, 2007	4.44	4.47	4.35	4.39
3065	NASDAQ	HA	Thu, Oct 25, 2007	4.54	4.54	4.35	4.41
3064	NASDAQ	HA	Wed, Oct 24, 2007	4.40	4.60	4.30	4.58
3063	NASDAQ	HA	Tue, Oct 23, 2007	4.37	4.47	4.26	4.47
3062	NASDAQ	HA	Mon, Oct 22, 2007	4.05	4.40	4.05	4.35
3061	NASDAQ	HA	Fri, Oct 19, 2007	4.10	4.20	4.03	4.10
3060	NASDAQ	HA	Thu, Oct 18, 2007	4.22	4.30	4.12	4.20
3059	NASDAQ	HA	Wed, Oct 17, 2007	4.20	4.34	4.12	4.22
3058	NASDAQ	HA	Tue, Oct 16, 2007	4.15	4.23	4.02	4.20
3057	NASDAQ	HA	Mon, Oct 15, 2007	4.23	4.25	4.11	4.16
3056	NASDAQ	HA	Fri, Oct 12, 2007	4.29	4.31	4.14	4.20
3055	NASDAQ	HA	Thu, Oct 11, 2007	4.30	4.32	4.28	4.28
3054	NASDAQ	HA	Wed, Oct 10, 2007	4.32	4.39	4.28	4.33
3053	NASDAQ	HA	Tue, Oct 9, 2007	4.39	4.40	4.33	4.37
3052	NASDAQ	HA	Mon, Oct 8, 2007	4.30	4.40	4.27	4.40
3051	NASDAQ	HA	Fri, Oct 5, 2007	4.40	4.40	4.26	4.32
3050	NASDAQ	HA	Thu, Oct 4, 2007	4.30	4.39	4.26	4.39
3049	NASDAQ	HA	Wed, Oct 3, 2007	4.26	4.35	4.15	4.35
3048	NASDAQ	HA	Tue, Oct 2, 2007	4.27	4.32	4.20	4.30
3047	NASDAQ	HA	Mon, Oct 1, 2007	4.38	4.38	4.05	4.27
3046	NASDAQ	HA	Fri, Sep 28, 2007	4.30	4.40	4.06	4.38
3045	NASDAQ	HA	Thu, Sep 27, 2007	3.78	4.27	3.75	4.27
3044	NASDAQ	HA	Wed, Sep 26, 2007	3.90	3.92	3.64	3.84
3043	NASDAQ	HA	Tue, Sep 25, 2007	3.41	3.90	3.34	3.90
3042	NASDAQ	HA	Mon, Sep 24, 2007	3.36	3.45	3.33	3.45
3041	NASDAQ	HA	Fri, Sep 21, 2007	3.44	3.49	3.35	3.38
3040	NASDAQ	HA	Thu, Sep 20, 2007	3.38	3.49	3.35	3.49
3039	NASDAQ	HA	Wed, Sep 19, 2007	3.42	3.50	3.33	3.40
3038	NASDAQ	HA	Tue, Sep 18, 2007	3.38	3.50	3.30	3.44
3037	NASDAQ	HA	Mon, Sep 17, 2007	3.46	3.49	3.31	3.42
3036	NASDAQ	HA	Fri, Sep 14, 2007	3.54	3.55	3.34	3.48
3035	NASDAQ	HA	Thu, Sep 13, 2007	3.52	3.55	3.30	3.53
3034	NASDAQ	HA	Wed, Sep 12, 2007	3.51	3.53	3.35	3.53
3033	NASDAQ	HA	Tue, Sep 11, 2007	3.42	3.51	3.30	3.43
3032	NASDAQ	HA	Mon, Sep 10, 2007	3.38	3.63	3.11	3.42
3031	NASDAQ	HA	Fri, Sep 7, 2007	3.46	3.50	3.35	3.37
3030	NASDAQ	HA	Thu, Sep 6, 2007	3.51	3.52	3.43	3.50
3029	NASDAQ	HA	Wed, Sep 5, 2007	3.55	3.59	3.45	3.55
3028	NASDAQ	HA	Tue, Sep 4, 2007	3.66	3.66	3.58	3.60
3027	NASDAQ	HA	Fri, Aug 31, 2007	3.47	3.68	3.45	3.65
3026	NASDAQ	HA	Thu, Aug 30, 2007	3.45	3.60	3.35	3.47
3025	NASDAQ	HA	Wed, Aug 29, 2007	3.45	3.60	3.26	3.45
3024	NASDAQ	HA	Tue, Aug 28, 2007	3.65	3.65	3.37	3.45
3023	NASDAQ	HA	Mon, Aug 27, 2007	3.34	3.65	3.34	3.63
3022	NASDAQ	HA	Fri, Aug 24, 2007	3.64	3.65	3.40	3.59
3021	NASDAQ	HA	Thu, Aug 23, 2007	3.65	3.65	3.50	3.65
3020	NASDAQ	HA	Wed, Aug 22, 2007	3.37	3.75	3.32	3.65
3019	NASDAQ	HA	Tue, Aug 21, 2007	3.25	3.50	3.16	3.40
3018	NASDAQ	HA	Mon, Aug 20, 2007	3.40	3.50	3.18	3.27
3017	NASDAQ	HA	Fri, Aug 17, 2007	3.25	3.40	3.14	3.35
3016	NASDAQ	HA	Thu, Aug 16, 2007	2.95	3.15	2.88	3.15
3015	NASDAQ	HA	Wed, Aug 15, 2007	3.02	3.12	2.98	3.01
3014	NASDAQ	HA	Tue, Aug 14, 2007	3.10	3.21	3.07	3.08
3013	NASDAQ	HA	Mon, Aug 13, 2007	3.10	3.18	3.00	3.15
3012	NASDAQ	HA	Fri, Aug 10, 2007	3.20	3.20	2.95	3.05
3011	NASDAQ	HA	Thu, Aug 9, 2007	3.20	3.40	3.01	3.20
3010	NASDAQ	HA	Wed, Aug 8, 2007	2.97	3.20	2.90	3.20
3009	NASDAQ	HA	Tue, Aug 7, 2007	2.87	2.90	2.60	2.90
3008	NASDAQ	HA	Mon, Aug 6, 2007	2.78	2.84	2.78	2.84
3007	NASDAQ	HA	Fri, Aug 3, 2007	3.04	3.04	2.75	2.77
3006	NASDAQ	HA	Thu, Aug 2, 2007	2.95	3.05	2.93	2.98
3005	NASDAQ	HA	Wed, Aug 1, 2007	3.00	3.02	2.84	2.93
3004	NASDAQ	HA	Tue, Jul 31, 2007	3.05	3.10	2.95	2.96
3003	NASDAQ	HA	Mon, Jul 30, 2007	3.12	3.12	2.98	3.05
3002	NASDAQ	HA	Fri, Jul 27, 2007	3.18	3.18	2.95	3.10
3001	NASDAQ	HA	Thu, Jul 26, 2007	3.29	3.29	3.08	3.13
3000	NASDAQ	HA	Wed, Jul 25, 2007	3.19	3.35	3.15	3.33
2999	NASDAQ	HA	Tue, Jul 24, 2007	3.20	3.23	3.12	3.16
2998	NASDAQ	HA	Mon, Jul 23, 2007	3.27	3.32	3.16	3.17
2997	NASDAQ	HA	Fri, Jul 20, 2007	3.29	3.33	3.23	3.27
2996	NASDAQ	HA	Thu, Jul 19, 2007	3.28	3.29	3.24	3.26
2995	NASDAQ	HA	Wed, Jul 18, 2007	3.26	3.32	3.24	3.26
2994	NASDAQ	HA	Tue, Jul 17, 2007	3.31	3.34	3.30	3.31
2993	NASDAQ	HA	Mon, Jul 16, 2007	3.34	3.43	3.30	3.31
2992	NASDAQ	HA	Fri, Jul 13, 2007	3.48	3.48	3.29	3.29
2991	NASDAQ	HA	Thu, Jul 12, 2007	3.50	3.50	3.42	3.46
2990	NASDAQ	HA	Wed, Jul 11, 2007	3.42	3.50	3.35	3.49
2989	NASDAQ	HA	Tue, Jul 10, 2007	3.45	3.53	3.45	3.50
2988	NASDAQ	HA	Mon, Jul 9, 2007	3.59	3.59	3.45	3.47
2987	NASDAQ	HA	Fri, Jul 6, 2007	3.53	3.57	3.50	3.52
2986	NASDAQ	HA	Thu, Jul 5, 2007	3.53	3.53	3.48	3.50
2985	NASDAQ	HA	Tue, Jul 3, 2007	3.53	3.54	3.46	3.50
2984	NASDAQ	HA	Mon, Jul 2, 2007	3.58	3.64	3.50	3.54
2983	NASDAQ	HA	Fri, Jun 29, 2007	3.67	3.70	3.58	3.62
2982	NASDAQ	HA	Thu, Jun 28, 2007	3.50	3.75	3.44	3.71
2981	NASDAQ	HA	Wed, Jun 27, 2007	3.51	3.52	3.43	3.47
2980	NASDAQ	HA	Tue, Jun 26, 2007	3.50	3.54	3.50	3.51
2979	NASDAQ	HA	Mon, Jun 25, 2007	3.65	3.65	3.50	3.50
2978	NASDAQ	HA	Fri, Jun 22, 2007	3.65	3.66	3.61	3.65
2977	NASDAQ	HA	Thu, Jun 21, 2007	3.60	3.70	3.56	3.70
2976	NASDAQ	HA	Wed, Jun 20, 2007	3.63	3.78	3.50	3.78
2975	NASDAQ	HA	Tue, Jun 19, 2007	3.62	3.63	3.62	3.62
2974	NASDAQ	HA	Mon, Jun 18, 2007	3.65	3.68	3.60	3.62
2973	NASDAQ	HA	Fri, Jun 15, 2007	3.63	3.67	3.62	3.62
2972	NASDAQ	HA	Thu, Jun 14, 2007	3.64	3.69	3.62	3.65
2971	NASDAQ	HA	Wed, Jun 13, 2007	3.70	3.75	3.65	3.66
2970	NASDAQ	HA	Tue, Jun 12, 2007	3.84	3.84	3.68	3.69
2969	NASDAQ	HA	Mon, Jun 11, 2007	3.74	3.80	3.67	3.75
2968	NASDAQ	HA	Fri, Jun 8, 2007	3.53	3.59	3.51	3.58
2967	NASDAQ	HA	Thu, Jun 7, 2007	3.52	3.57	3.50	3.54
2966	NASDAQ	HA	Wed, Jun 6, 2007	3.60	3.62	3.50	3.55
2965	NASDAQ	HA	Tue, Jun 5, 2007	3.69	3.80	3.60	3.65
2964	NASDAQ	HA	Mon, Jun 4, 2007	3.70	3.70	3.66	3.69
2963	NASDAQ	HA	Fri, Jun 1, 2007	3.87	3.93	3.83	3.87
2962	NASDAQ	HA	Thu, May 31, 2007	3.89	3.94	3.81	3.87
2961	NASDAQ	HA	Wed, May 30, 2007	3.88	3.93	3.80	3.85
2960	NASDAQ	HA	Tue, May 29, 2007	3.90	3.93	3.75	3.88
2959	NASDAQ	HA	Fri, May 25, 2007	3.64	3.75	3.63	3.75
2958	NASDAQ	HA	Thu, May 24, 2007	3.66	3.70	3.64	3.65
2957	NASDAQ	HA	Wed, May 23, 2007	3.80	3.80	3.65	3.67
2956	NASDAQ	HA	Tue, May 22, 2007	3.81	3.84	3.70	3.73
2955	NASDAQ	HA	Mon, May 21, 2007	3.81	3.82	3.71	3.81
2954	NASDAQ	HA	Fri, May 18, 2007	3.82	3.89	3.70	3.84
2953	NASDAQ	HA	Thu, May 17, 2007	4.05	4.05	3.82	3.85
2952	NASDAQ	HA	Wed, May 16, 2007	3.93	4.05	3.82	4.03
2951	NASDAQ	HA	Tue, May 15, 2007	4.05	4.05	3.93	3.93
2950	NASDAQ	HA	Mon, May 14, 2007	4.01	4.04	4.00	4.01
2949	NASDAQ	HA	Fri, May 11, 2007	4.03	4.09	4.00	4.05
2948	NASDAQ	HA	Thu, May 10, 2007	4.11	4.11	4.00	4.05
2947	NASDAQ	HA	Wed, May 9, 2007	4.13	4.14	3.90	4.10
2946	NASDAQ	HA	Tue, May 8, 2007	4.02	4.13	3.99	4.13
2945	NASDAQ	HA	Mon, May 7, 2007	4.05	4.05	3.90	4.05
2944	NASDAQ	HA	Fri, May 4, 2007	3.41	4.15	3.38	4.05
2943	NASDAQ	HA	Thu, May 3, 2007	3.05	3.40	2.97	3.38
2942	NASDAQ	HA	Wed, May 2, 2007	3.30	3.37	3.23	3.32
2941	NASDAQ	HA	Tue, May 1, 2007	3.35	3.38	3.20	3.32
2940	NASDAQ	HA	Mon, Apr 30, 2007	3.41	3.42	3.23	3.35
2939	NASDAQ	HA	Fri, Apr 27, 2007	3.39	3.40	3.22	3.38
2938	NASDAQ	HA	Thu, Apr 26, 2007	3.37	3.40	3.30	3.40
2937	NASDAQ	HA	Wed, Apr 25, 2007	3.48	3.48	3.30	3.37
2936	NASDAQ	HA	Tue, Apr 24, 2007	3.55	3.55	3.35	3.44
2935	NASDAQ	HA	Mon, Apr 23, 2007	3.69	3.69	3.47	3.49
2934	NASDAQ	HA	Fri, Apr 20, 2007	3.60	3.67	3.57	3.67
2933	NASDAQ	HA	Thu, Apr 19, 2007	3.55	3.59	3.50	3.55
2932	NASDAQ	HA	Wed, Apr 18, 2007	3.57	3.57	3.46	3.50
2931	NASDAQ	HA	Tue, Apr 17, 2007	3.61	3.61	3.45	3.58
2930	NASDAQ	HA	Mon, Apr 16, 2007	3.48	3.57	3.45	3.45
2929	NASDAQ	HA	Fri, Apr 13, 2007	3.45	3.45	3.38	3.45
2928	NASDAQ	HA	Thu, Apr 12, 2007	3.39	3.47	3.35	3.41
2927	NASDAQ	HA	Wed, Apr 11, 2007	3.50	3.55	3.39	3.39
2926	NASDAQ	HA	Tue, Apr 10, 2007	3.33	3.55	3.33	3.48
2925	NASDAQ	HA	Mon, Apr 9, 2007	3.22	3.35	3.22	3.25
2924	NASDAQ	HA	Thu, Apr 5, 2007	3.13	3.30	3.09	3.25
2923	NASDAQ	HA	Wed, Apr 4, 2007	3.13	3.14	3.00	3.05
2922	NASDAQ	HA	Tue, Apr 3, 2007	3.20	3.28	3.13	3.15
2921	NASDAQ	HA	Mon, Apr 2, 2007	3.29	3.29	3.10	3.14
2920	NASDAQ	HA	Fri, Mar 30, 2007	3.30	3.30	3.13	3.15
2919	NASDAQ	HA	Thu, Mar 29, 2007	3.35	3.36	3.19	3.30
2918	NASDAQ	HA	Wed, Mar 28, 2007	3.55	3.55	3.30	3.37
2917	NASDAQ	HA	Tue, Mar 27, 2007	3.76	3.85	3.12	3.35
2916	NASDAQ	HA	Mon, Mar 26, 2007	4.40	4.40	4.24	4.24
2915	NASDAQ	HA	Fri, Mar 23, 2007	4.46	4.46	4.35	4.42
2914	NASDAQ	HA	Thu, Mar 22, 2007	4.45	4.46	4.31	4.43
2913	NASDAQ	HA	Wed, Mar 21, 2007	4.49	4.57	4.35	4.37
2912	NASDAQ	HA	Tue, Mar 20, 2007	4.40	4.53	4.37	4.48
2911	NASDAQ	HA	Mon, Mar 19, 2007	4.35	4.40	4.30	4.40
2910	NASDAQ	HA	Fri, Mar 16, 2007	4.30	4.37	4.20	4.37
2909	NASDAQ	HA	Thu, Mar 15, 2007	4.15	4.35	4.15	4.35
2908	NASDAQ	HA	Wed, Mar 14, 2007	4.11	4.20	4.01	4.16
2907	NASDAQ	HA	Tue, Mar 13, 2007	4.43	4.48	4.10	4.20
2906	NASDAQ	HA	Mon, Mar 12, 2007	4.45	4.45	4.33	4.34
2905	NASDAQ	HA	Fri, Mar 9, 2007	4.40	4.45	4.31	4.40
2904	NASDAQ	HA	Thu, Mar 8, 2007	4.45	4.45	4.37	4.41
2903	NASDAQ	HA	Wed, Mar 7, 2007	4.37	4.45	4.29	4.45
2902	NASDAQ	HA	Tue, Mar 6, 2007	4.46	4.46	4.36	4.42
2901	NASDAQ	HA	Mon, Mar 5, 2007	4.40	4.46	4.33	4.46
2900	NASDAQ	HA	Fri, Mar 2, 2007	4.51	4.55	4.32	4.42
2899	NASDAQ	HA	Thu, Mar 1, 2007	4.50	4.60	4.40	4.51
2898	NASDAQ	HA	Wed, Feb 28, 2007	4.99	4.99	4.54	4.64
2897	NASDAQ	HA	Tue, Feb 27, 2007	5.12	5.16	4.76	4.80
2896	NASDAQ	HA	Mon, Feb 26, 2007	5.33	5.55	5.13	5.16
2895	NASDAQ	HA	Fri, Feb 23, 2007	5.20	5.45	5.10	5.24
2894	NASDAQ	HA	Thu, Feb 22, 2007	5.00	5.20	4.98	5.16
2893	NASDAQ	HA	Wed, Feb 21, 2007	5.99	5.99	4.40	5.00
2892	NASDAQ	HA	Tue, Feb 20, 2007	6.21	6.45	6.21	6.34
2891	NASDAQ	HA	Fri, Feb 16, 2007	6.01	6.36	6.01	6.18
2890	NASDAQ	HA	Thu, Feb 15, 2007	6.05	6.05	5.95	6.01
2889	NASDAQ	HA	Wed, Feb 14, 2007	5.70	6.01	5.68	5.98
2888	NASDAQ	HA	Tue, Feb 13, 2007	5.60	5.78	5.55	5.76
2887	NASDAQ	HA	Mon, Feb 12, 2007	5.51	5.75	5.30	5.65
2886	NASDAQ	HA	Fri, Feb 9, 2007	6.00	6.01	5.50	5.67
2885	NASDAQ	HA	Thu, Feb 8, 2007	6.10	6.10	5.92	6.03
2884	NASDAQ	HA	Wed, Feb 7, 2007	6.22	6.22	6.03	6.10
2883	NASDAQ	HA	Tue, Feb 6, 2007	6.25	6.25	6.01	6.18
2882	NASDAQ	HA	Mon, Feb 5, 2007	6.25	6.31	6.15	6.20
2881	NASDAQ	HA	Fri, Feb 2, 2007	6.01	6.30	6.01	6.23
2880	NASDAQ	HA	Thu, Feb 1, 2007	6.00	6.15	5.95	6.05
2879	NASDAQ	HA	Wed, Jan 31, 2007	6.30	6.34	5.98	6.00
2878	NASDAQ	HA	Tue, Jan 30, 2007	6.20	6.25	6.10	6.21
2877	NASDAQ	HA	Mon, Jan 29, 2007	5.94	6.20	5.81	6.20
2876	NASDAQ	HA	Fri, Jan 26, 2007	5.95	6.02	5.85	5.92
2875	NASDAQ	HA	Thu, Jan 25, 2007	5.97	6.20	5.85	6.00
2874	NASDAQ	HA	Wed, Jan 24, 2007	6.00	6.00	5.85	5.96
2873	NASDAQ	HA	Tue, Jan 23, 2007	6.00	6.04	5.82	5.96
2872	NASDAQ	HA	Mon, Jan 22, 2007	6.06	6.06	5.84	6.05
2871	NASDAQ	HA	Fri, Jan 19, 2007	5.53	6.16	5.20	6.05
2870	NASDAQ	HA	Thu, Jan 18, 2007	6.08	6.10	5.95	6.10
2869	NASDAQ	HA	Wed, Jan 17, 2007	6.15	6.20	6.00	6.04
2868	NASDAQ	HA	Tue, Jan 16, 2007	6.10	6.20	5.94	6.20
2867	NASDAQ	HA	Fri, Jan 12, 2007	5.81	6.11	5.75	6.04
2866	NASDAQ	HA	Thu, Jan 11, 2007	5.25	5.90	5.24	5.81
2865	NASDAQ	HA	Wed, Jan 10, 2007	4.99	5.25	4.97	5.25
2864	NASDAQ	HA	Tue, Jan 9, 2007	5.00	5.10	4.95	4.99
2863	NASDAQ	HA	Mon, Jan 8, 2007	4.88	5.00	4.88	4.99
2862	NASDAQ	HA	Fri, Jan 5, 2007	4.94	4.95	4.81	4.90
2861	NASDAQ	HA	Thu, Jan 4, 2007	4.82	4.91	4.65	4.91
2860	NASDAQ	HA	Wed, Jan 3, 2007	4.75	4.90	4.72	4.82
2859	NASDAQ	HA	Fri, Dec 29, 2006	4.82	4.94	4.72	4.90
2858	NASDAQ	HA	Thu, Dec 28, 2006	5.00	5.00	4.81	4.95
2857	NASDAQ	HA	Wed, Dec 27, 2006	4.54	5.05	4.54	5.00
2856	NASDAQ	HA	Tue, Dec 26, 2006	4.94	5.01	4.91	5.00
2855	NASDAQ	HA	Fri, Dec 22, 2006	4.80	5.00	4.61	4.95
2854	NASDAQ	HA	Thu, Dec 21, 2006	5.10	5.15	4.81	4.85
2853	NASDAQ	HA	Wed, Dec 20, 2006	5.05	5.35	5.02	5.10
2852	NASDAQ	HA	Tue, Dec 19, 2006	5.15	5.22	5.02	5.10
2851	NASDAQ	HA	Mon, Dec 18, 2006	5.25	5.27	5.20	5.24
2850	NASDAQ	HA	Fri, Dec 15, 2006	5.17	5.33	5.13	5.25
2849	NASDAQ	HA	Thu, Dec 14, 2006	5.00	5.40	4.99	5.25
2848	NASDAQ	HA	Wed, Dec 13, 2006	4.86	5.00	4.73	4.95
2847	NASDAQ	HA	Tue, Dec 12, 2006	4.75	4.79	4.57	4.66
2846	NASDAQ	HA	Mon, Dec 11, 2006	4.66	4.88	4.62	4.75
2845	NASDAQ	HA	Fri, Dec 8, 2006	4.63	4.70	4.60	4.67
2844	NASDAQ	HA	Thu, Dec 7, 2006	4.46	4.69	4.46	4.63
2843	NASDAQ	HA	Wed, Dec 6, 2006	4.60	4.60	4.46	4.49
2842	NASDAQ	HA	Tue, Dec 5, 2006	4.55	4.80	4.55	4.62
2841	NASDAQ	HA	Mon, Dec 4, 2006	4.50	4.69	4.50	4.55
2840	NASDAQ	HA	Fri, Dec 1, 2006	4.58	4.67	4.45	4.60
2839	NASDAQ	HA	Thu, Nov 30, 2006	4.75	4.75	4.59	4.66
2838	NASDAQ	HA	Wed, Nov 29, 2006	4.98	4.98	4.78	4.78
2837	NASDAQ	HA	Tue, Nov 28, 2006	5.00	5.00	4.82	4.98
2836	NASDAQ	HA	Mon, Nov 27, 2006	5.10	5.10	4.82	5.00
2835	NASDAQ	HA	Fri, Nov 24, 2006	5.01	5.10	5.00	5.10
2834	NASDAQ	HA	Wed, Nov 22, 2006	4.95	5.00	4.95	5.00
2833	NASDAQ	HA	Tue, Nov 21, 2006	4.85	4.95	4.78	4.95
2832	NASDAQ	HA	Mon, Nov 20, 2006	4.85	4.90	4.81	4.84
2831	NASDAQ	HA	Fri, Nov 17, 2006	4.90	4.90	4.76	4.85
2830	NASDAQ	HA	Thu, Nov 16, 2006	4.86	4.94	4.77	4.90
2829	NASDAQ	HA	Wed, Nov 15, 2006	4.61	4.85	4.61	4.85
2828	NASDAQ	HA	Tue, Nov 14, 2006	4.56	4.60	4.44	4.50
2827	NASDAQ	HA	Mon, Nov 13, 2006	4.42	4.55	4.26	4.55
2826	NASDAQ	HA	Fri, Nov 10, 2006	4.40	4.44	4.30	4.40
2825	NASDAQ	HA	Thu, Nov 9, 2006	4.36	4.38	4.30	4.36
2824	NASDAQ	HA	Wed, Nov 8, 2006	4.23	4.38	4.18	4.36
2823	NASDAQ	HA	Tue, Nov 7, 2006	4.06	4.25	4.05	4.24
2822	NASDAQ	HA	Mon, Nov 6, 2006	4.02	4.08	3.92	4.03
2821	NASDAQ	HA	Fri, Nov 3, 2006	4.06	4.10	4.01	4.06
2820	NASDAQ	HA	Thu, Nov 2, 2006	4.01	4.10	3.98	4.00
2819	NASDAQ	HA	Wed, Nov 1, 2006	4.05	4.10	3.95	4.01
2818	NASDAQ	HA	Tue, Oct 31, 2006	4.00	4.10	4.00	4.08
2817	NASDAQ	HA	Mon, Oct 30, 2006	3.99	4.10	3.99	4.05
2816	NASDAQ	HA	Fri, Oct 27, 2006	4.02	4.05	3.99	4.01
2815	NASDAQ	HA	Thu, Oct 26, 2006	3.99	4.08	3.91	4.02
2814	NASDAQ	HA	Wed, Oct 25, 2006	4.10	4.12	4.00	4.01
2813	NASDAQ	HA	Tue, Oct 24, 2006	4.24	4.24	4.13	4.15
2812	NASDAQ	HA	Mon, Oct 23, 2006	4.17	4.24	4.13	4.24
2811	NASDAQ	HA	Fri, Oct 20, 2006	4.05	4.18	4.00	4.17
2810	NASDAQ	HA	Thu, Oct 19, 2006	3.98	4.13	3.95	4.09
2809	NASDAQ	HA	Wed, Oct 18, 2006	3.95	3.98	3.95	3.98
2808	NASDAQ	HA	Tue, Oct 17, 2006	3.97	4.00	3.91	3.96
2807	NASDAQ	HA	Mon, Oct 16, 2006	3.99	4.01	3.87	3.98
2806	NASDAQ	HA	Fri, Oct 13, 2006	3.95	4.09	3.95	4.05
2805	NASDAQ	HA	Thu, Oct 12, 2006	3.92	4.00	3.75	4.00
2804	NASDAQ	HA	Wed, Oct 11, 2006	3.92	3.99	3.89	3.92
2803	NASDAQ	HA	Tue, Oct 10, 2006	4.01	4.20	3.95	3.98
2802	NASDAQ	HA	Mon, Oct 9, 2006	4.15	4.25	4.10	4.18
2801	NASDAQ	HA	Fri, Oct 6, 2006	4.20	4.34	4.20	4.26
2800	NASDAQ	HA	Thu, Oct 5, 2006	4.45	4.45	4.21	4.31
2799	NASDAQ	HA	Wed, Oct 4, 2006	4.30	4.45	4.30	4.40
2798	NASDAQ	HA	Tue, Oct 3, 2006	4.27	4.44	4.24	4.40
2797	NASDAQ	HA	Mon, Oct 2, 2006	4.10	4.28	4.10	4.28
2796	NASDAQ	HA	Fri, Sep 29, 2006	4.00	4.20	4.00	4.16
2795	NASDAQ	HA	Thu, Sep 28, 2006	4.10	4.14	3.84	4.00
2794	NASDAQ	HA	Wed, Sep 27, 2006	4.03	4.20	4.00	4.11
2793	NASDAQ	HA	Tue, Sep 26, 2006	4.28	4.30	4.00	4.12
2792	NASDAQ	HA	Mon, Sep 25, 2006	4.40	4.52	4.31	4.31
2791	NASDAQ	HA	Fri, Sep 22, 2006	4.48	4.50	4.30	4.49
2790	NASDAQ	HA	Thu, Sep 21, 2006	4.60	4.65	4.36	4.48
2789	NASDAQ	HA	Wed, Sep 20, 2006	4.37	4.75	4.30	4.60
2788	NASDAQ	HA	Tue, Sep 19, 2006	4.29	4.40	4.21	4.37
2787	NASDAQ	HA	Mon, Sep 18, 2006	4.30	4.40	4.27	4.30
2786	NASDAQ	HA	Fri, Sep 15, 2006	4.29	4.30	4.20	4.30
2785	NASDAQ	HA	Thu, Sep 14, 2006	4.29	4.29	4.15	4.21
2784	NASDAQ	HA	Wed, Sep 13, 2006	4.31	4.36	4.20	4.28
2783	NASDAQ	HA	Tue, Sep 12, 2006	4.21	4.31	4.18	4.31
2782	NASDAQ	HA	Mon, Sep 11, 2006	4.15	4.28	4.04	4.21
2781	NASDAQ	HA	Fri, Sep 8, 2006	4.00	4.10	4.00	4.10
2780	NASDAQ	HA	Thu, Sep 7, 2006	4.02	4.09	4.00	4.01
2779	NASDAQ	HA	Wed, Sep 6, 2006	4.13	4.13	4.10	4.11
2778	NASDAQ	HA	Tue, Sep 5, 2006	4.02	4.21	4.01	4.08
2777	NASDAQ	HA	Fri, Sep 1, 2006	3.96	4.05	3.96	4.02
2776	NASDAQ	HA	Thu, Aug 31, 2006	3.97	3.98	3.75	3.95
2775	NASDAQ	HA	Wed, Aug 30, 2006	3.89	3.99	3.85	3.95
2774	NASDAQ	HA	Tue, Aug 29, 2006	3.50	3.80	3.50	3.79
2773	NASDAQ	HA	Mon, Aug 28, 2006	3.35	3.49	3.30	3.48
2772	NASDAQ	HA	Fri, Aug 25, 2006	3.43	3.43	3.30	3.32
2771	NASDAQ	HA	Thu, Aug 24, 2006	3.46	3.48	3.35	3.44
2770	NASDAQ	HA	Wed, Aug 23, 2006	3.45	3.50	3.40	3.47
2769	NASDAQ	HA	Tue, Aug 22, 2006	3.46	3.53	3.45	3.49
2768	NASDAQ	HA	Mon, Aug 21, 2006	3.55	3.55	3.44	3.51
2767	NASDAQ	HA	Fri, Aug 18, 2006	3.58	3.59	3.42	3.55
2766	NASDAQ	HA	Thu, Aug 17, 2006	3.40	3.58	3.40	3.58
2765	NASDAQ	HA	Wed, Aug 16, 2006	3.50	3.55	3.40	3.46
2764	NASDAQ	HA	Tue, Aug 15, 2006	3.50	3.58	3.43	3.50
2763	NASDAQ	HA	Mon, Aug 14, 2006	3.48	3.50	3.43	3.50
2762	NASDAQ	HA	Fri, Aug 11, 2006	3.57	3.57	3.40	3.45
2761	NASDAQ	HA	Thu, Aug 10, 2006	3.41	3.64	3.39	3.58
2760	NASDAQ	HA	Wed, Aug 9, 2006	3.55	3.69	3.40	3.50
2759	NASDAQ	HA	Tue, Aug 8, 2006	3.25	3.56	3.25	3.55
2758	NASDAQ	HA	Mon, Aug 7, 2006	3.30	3.30	3.19	3.22
2757	NASDAQ	HA	Fri, Aug 4, 2006	3.40	3.40	3.25	3.35
2756	NASDAQ	HA	Thu, Aug 3, 2006	3.20	3.49	3.09	3.35
2755	NASDAQ	HA	Wed, Aug 2, 2006	3.20	3.33	3.18	3.21
2754	NASDAQ	HA	Tue, Aug 1, 2006	3.35	3.35	3.05	3.25
2753	NASDAQ	HA	Mon, Jul 31, 2006	3.06	3.29	3.00	3.29
2752	NASDAQ	HA	Fri, Jul 28, 2006	3.01	3.09	2.82	3.04
2751	NASDAQ	HA	Thu, Jul 27, 2006	3.00	3.00	2.89	2.99
2750	NASDAQ	HA	Wed, Jul 26, 2006	2.85	3.04	2.85	2.99
2749	NASDAQ	HA	Tue, Jul 25, 2006	2.98	2.98	2.82	2.94
2748	NASDAQ	HA	Mon, Jul 24, 2006	2.77	2.95	2.73	2.95
2747	NASDAQ	HA	Fri, Jul 21, 2006	2.90	2.92	2.82	2.87
2746	NASDAQ	HA	Thu, Jul 20, 2006	2.99	3.00	2.93	2.95
2745	NASDAQ	HA	Wed, Jul 19, 2006	2.95	3.02	2.94	3.02
2744	NASDAQ	HA	Tue, Jul 18, 2006	3.00	3.05	2.88	2.93
2743	NASDAQ	HA	Mon, Jul 17, 2006	2.98	3.06	2.98	3.02
2742	NASDAQ	HA	Fri, Jul 14, 2006	2.95	3.05	2.95	3.05
2741	NASDAQ	HA	Thu, Jul 13, 2006	3.11	3.13	3.00	3.05
2740	NASDAQ	HA	Wed, Jul 12, 2006	3.10	3.14	3.10	3.12
2739	NASDAQ	HA	Tue, Jul 11, 2006	3.06	3.13	3.05	3.13
2738	NASDAQ	HA	Mon, Jul 10, 2006	3.10	3.14	3.05	3.10
2737	NASDAQ	HA	Fri, Jul 7, 2006	3.17	3.20	3.07	3.10
2736	NASDAQ	HA	Thu, Jul 6, 2006	3.20	3.28	3.16	3.21
2735	NASDAQ	HA	Wed, Jul 5, 2006	3.23	3.30	3.12	3.24
2734	NASDAQ	HA	Mon, Jul 3, 2006	3.42	3.44	3.32	3.32
2733	NASDAQ	HA	Fri, Jun 30, 2006	3.21	3.40	3.21	3.40
2732	NASDAQ	HA	Thu, Jun 29, 2006	3.23	3.30	3.14	3.20
2731	NASDAQ	HA	Wed, Jun 28, 2006	3.28	3.28	3.20	3.21
2730	NASDAQ	HA	Tue, Jun 27, 2006	3.26	3.35	3.26	3.27
2729	NASDAQ	HA	Mon, Jun 26, 2006	3.12	3.30	3.12	3.30
2728	NASDAQ	HA	Fri, Jun 23, 2006	3.21	3.21	2.99	3.10
2727	NASDAQ	HA	Thu, Jun 22, 2006	3.25	3.27	3.15	3.18
2726	NASDAQ	HA	Wed, Jun 21, 2006	3.39	3.39	3.25	3.25
2725	NASDAQ	HA	Tue, Jun 20, 2006	3.43	3.45	3.32	3.32
2724	NASDAQ	HA	Mon, Jun 19, 2006	3.37	3.50	3.32	3.43
2723	NASDAQ	HA	Fri, Jun 16, 2006	3.31	3.37	3.31	3.32
2722	NASDAQ	HA	Thu, Jun 15, 2006	3.18	3.35	3.18	3.32
2721	NASDAQ	HA	Wed, Jun 14, 2006	3.06	3.15	2.87	3.14
2720	NASDAQ	HA	Tue, Jun 13, 2006	3.20	3.20	2.95	3.04
2719	NASDAQ	HA	Mon, Jun 12, 2006	3.45	3.45	3.18	3.21
2718	NASDAQ	HA	Fri, Jun 9, 2006	3.58	3.58	3.42	3.45
2717	NASDAQ	HA	Thu, Jun 8, 2006	3.75	3.77	3.49	3.49
2716	NASDAQ	HA	Wed, Jun 7, 2006	3.67	3.80	3.63	3.75
2715	NASDAQ	HA	Tue, Jun 6, 2006	3.76	3.76	3.55	3.68
2714	NASDAQ	HA	Mon, Jun 5, 2006	3.69	3.78	3.62	3.66
2713	NASDAQ	HA	Fri, Jun 2, 2006	3.79	3.83	3.74	3.77
2712	NASDAQ	HA	Thu, Jun 1, 2006	3.85	3.88	3.79	3.84
2711	NASDAQ	HA	Wed, May 31, 2006	3.73	3.85	3.68	3.85
2710	NASDAQ	HA	Tue, May 30, 2006	3.85	3.85	3.70	3.77
2709	NASDAQ	HA	Fri, May 26, 2006	3.72	3.86	3.61	3.85
2708	NASDAQ	HA	Thu, May 25, 2006	3.88	3.88	3.65	3.68
2707	NASDAQ	HA	Wed, May 24, 2006	3.57	3.86	3.51	3.86
2706	NASDAQ	HA	Tue, May 23, 2006	3.65	3.69	3.51	3.61
2705	NASDAQ	HA	Mon, May 22, 2006	3.60	3.70	3.55	3.65
2704	NASDAQ	HA	Fri, May 19, 2006	3.70	3.70	3.56	3.62
2703	NASDAQ	HA	Thu, May 18, 2006	3.52	3.72	3.52	3.61
2702	NASDAQ	HA	Wed, May 17, 2006	3.64	3.64	3.46	3.51
2701	NASDAQ	HA	Tue, May 16, 2006	3.75	3.75	3.50	3.59
2700	NASDAQ	HA	Mon, May 15, 2006	3.60	3.75	3.56	3.71
2699	NASDAQ	HA	Fri, May 12, 2006	3.78	3.78	3.54	3.60
2698	NASDAQ	HA	Thu, May 11, 2006	3.90	3.90	3.70	3.81
2697	NASDAQ	HA	Wed, May 10, 2006	3.90	3.98	3.86	3.96
2696	NASDAQ	HA	Tue, May 9, 2006	4.15	4.15	3.86	3.99
2695	NASDAQ	HA	Mon, May 8, 2006	4.02	4.20	4.01	4.19
2694	NASDAQ	HA	Fri, May 5, 2006	3.90	4.12	3.88	4.10
2693	NASDAQ	HA	Thu, May 4, 2006	3.55	3.98	3.54	3.88
2692	NASDAQ	HA	Wed, May 3, 2006	3.62	3.64	3.52	3.59
2691	NASDAQ	HA	Tue, May 2, 2006	3.67	3.70	3.55	3.59
2690	NASDAQ	HA	Mon, May 1, 2006	3.70	3.78	3.65	3.68
2689	NASDAQ	HA	Fri, Apr 28, 2006	3.85	3.87	3.65	3.66
2688	NASDAQ	HA	Thu, Apr 27, 2006	3.82	3.95	3.77	3.85
2687	NASDAQ	HA	Wed, Apr 26, 2006	3.97	3.98	3.83	3.85
2686	NASDAQ	HA	Tue, Apr 25, 2006	4.10	4.10	3.87	3.90
2685	NASDAQ	HA	Mon, Apr 24, 2006	4.02	4.11	3.92	4.05
2684	NASDAQ	HA	Fri, Apr 21, 2006	4.00	4.15	3.96	4.10
2683	NASDAQ	HA	Thu, Apr 20, 2006	4.02	4.15	3.92	3.99
2682	NASDAQ	HA	Wed, Apr 19, 2006	4.12	4.24	4.04	4.06
2681	NASDAQ	HA	Tue, Apr 18, 2006	4.29	4.35	4.03	4.20
2680	NASDAQ	HA	Mon, Apr 17, 2006	4.46	4.50	4.07	4.20
2679	NASDAQ	HA	Thu, Apr 13, 2006	4.37	4.57	4.35	4.46
2678	NASDAQ	HA	Wed, Apr 12, 2006	4.53	4.67	4.38	4.42
2677	NASDAQ	HA	Tue, Apr 11, 2006	4.45	4.74	4.26	4.68
2676	NASDAQ	HA	Mon, Apr 10, 2006	4.52	4.70	4.30	4.53
2675	NASDAQ	HA	Fri, Apr 7, 2006	5.05	5.05	4.81	4.86
2674	NASDAQ	HA	Thu, Apr 6, 2006	5.10	5.11	4.80	5.05
2673	NASDAQ	HA	Wed, Apr 5, 2006	5.30	5.30	5.05	5.10
2672	NASDAQ	HA	Tue, Apr 4, 2006	5.44	5.44	5.20	5.27
2671	NASDAQ	HA	Mon, Apr 3, 2006	5.20	5.50	5.20	5.39
2670	NASDAQ	HA	Fri, Mar 31, 2006	5.09	5.21	5.01	5.21
2669	NASDAQ	HA	Thu, Mar 30, 2006	5.25	5.28	5.08	5.09
2668	NASDAQ	HA	Wed, Mar 29, 2006	5.30	5.44	5.20	5.29
2667	NASDAQ	HA	Tue, Mar 28, 2006	5.55	5.58	5.28	5.28
2666	NASDAQ	HA	Mon, Mar 27, 2006	5.77	5.78	5.45	5.55
2665	NASDAQ	HA	Fri, Mar 24, 2006	5.72	5.79	5.55	5.79
2664	NASDAQ	HA	Thu, Mar 23, 2006	5.39	5.90	5.30	5.80
2663	NASDAQ	HA	Wed, Mar 22, 2006	5.51	5.52	5.11	5.39
2662	NASDAQ	HA	Tue, Mar 21, 2006	5.59	5.63	5.42	5.57
2661	NASDAQ	HA	Mon, Mar 20, 2006	5.24	5.65	5.17	5.64
2660	NASDAQ	HA	Fri, Mar 17, 2006	5.09	5.33	5.09	5.16
2659	NASDAQ	HA	Thu, Mar 16, 2006	5.34	5.50	5.11	5.14
2658	NASDAQ	HA	Wed, Mar 15, 2006	5.00	5.30	4.99	5.30
2657	NASDAQ	HA	Tue, Mar 14, 2006	4.65	5.00	4.60	5.00
2656	NASDAQ	HA	Mon, Mar 13, 2006	4.50	4.85	4.50	4.80
2655	NASDAQ	HA	Fri, Mar 10, 2006	4.93	5.03	4.82	4.99
2654	NASDAQ	HA	Thu, Mar 9, 2006	4.91	5.04	4.90	4.97
2653	NASDAQ	HA	Wed, Mar 8, 2006	4.92	5.00	4.88	4.97
2652	NASDAQ	HA	Tue, Mar 7, 2006	5.00	5.00	4.85	4.99
2651	NASDAQ	HA	Mon, Mar 6, 2006	4.92	5.00	4.75	5.00
2650	NASDAQ	HA	Fri, Mar 3, 2006	4.95	4.99	4.90	4.99
2649	NASDAQ	HA	Thu, Mar 2, 2006	4.95	4.95	4.90	4.95
2648	NASDAQ	HA	Wed, Mar 1, 2006	4.95	4.95	4.88	4.88
2647	NASDAQ	HA	Tue, Feb 28, 2006	5.00	5.10	4.90	4.95
2646	NASDAQ	HA	Mon, Feb 27, 2006	5.05	5.09	4.96	5.00
2645	NASDAQ	HA	Fri, Feb 24, 2006	4.70	4.80	4.65	4.75
2644	NASDAQ	HA	Thu, Feb 23, 2006	4.92	4.99	4.61	4.75
2643	NASDAQ	HA	Wed, Feb 22, 2006	4.85	4.95	4.81	4.85
2642	NASDAQ	HA	Tue, Feb 21, 2006	4.64	4.80	4.60	4.80
2641	NASDAQ	HA	Fri, Feb 17, 2006	4.42	4.70	4.42	4.62
2640	NASDAQ	HA	Thu, Feb 16, 2006	4.68	4.75	4.25	4.50
2639	NASDAQ	HA	Wed, Feb 15, 2006	4.40	4.74	4.31	4.65
2638	NASDAQ	HA	Tue, Feb 14, 2006	3.90	4.49	3.90	4.48
2637	NASDAQ	HA	Mon, Feb 13, 2006	3.76	3.90	3.76	3.80
2636	NASDAQ	HA	Fri, Feb 10, 2006	3.89	4.01	3.62	3.80
2635	NASDAQ	HA	Thu, Feb 9, 2006	3.77	3.88	3.75	3.86
2634	NASDAQ	HA	Wed, Feb 8, 2006	3.75	3.89	3.70	3.82
2633	NASDAQ	HA	Tue, Feb 7, 2006	3.78	3.80	3.75	3.80
2632	NASDAQ	HA	Mon, Feb 6, 2006	3.84	3.84	3.66	3.74
2631	NASDAQ	HA	Fri, Feb 3, 2006	3.80	3.85	3.74	3.83
2630	NASDAQ	HA	Thu, Feb 2, 2006	3.70	3.75	3.65	3.75
2629	NASDAQ	HA	Wed, Feb 1, 2006	3.75	3.80	3.66	3.70
2628	NASDAQ	HA	Tue, Jan 31, 2006	3.80	3.80	3.72	3.75
2627	NASDAQ	HA	Mon, Jan 30, 2006	3.80	3.90	3.75	3.80
2626	NASDAQ	HA	Fri, Jan 27, 2006	3.96	3.96	3.86	3.90
2625	NASDAQ	HA	Thu, Jan 26, 2006	3.82	3.89	3.77	3.87
2624	NASDAQ	HA	Wed, Jan 25, 2006	3.77	3.78	3.73	3.77
2623	NASDAQ	HA	Tue, Jan 24, 2006	3.78	3.82	3.72	3.80
2622	NASDAQ	HA	Mon, Jan 23, 2006	3.80	3.81	3.63	3.77
2621	NASDAQ	HA	Fri, Jan 20, 2006	3.90	3.93	3.70	3.72
2620	NASDAQ	HA	Thu, Jan 19, 2006	3.66	3.86	3.66	3.85
2619	NASDAQ	HA	Wed, Jan 18, 2006	3.57	3.78	3.50	3.76
2618	NASDAQ	HA	Tue, Jan 17, 2006	3.60	3.68	3.60	3.65
2617	NASDAQ	HA	Fri, Jan 13, 2006	3.86	3.94	3.54	3.78
2616	NASDAQ	HA	Thu, Jan 12, 2006	3.95	4.00	3.76	3.87
2615	NASDAQ	HA	Wed, Jan 11, 2006	4.06	4.10	3.97	4.01
2614	NASDAQ	HA	Tue, Jan 10, 2006	4.23	4.23	4.03	4.14
2613	NASDAQ	HA	Mon, Jan 9, 2006	4.23	4.23	4.09	4.12
2612	NASDAQ	HA	Fri, Jan 6, 2006	4.23	4.23	4.08	4.15
2611	NASDAQ	HA	Thu, Jan 5, 2006	4.19	4.25	4.13	4.20
2610	NASDAQ	HA	Wed, Jan 4, 2006	4.02	4.20	3.97	4.13
2609	NASDAQ	HA	Tue, Jan 3, 2006	3.75	4.00	3.66	3.94
2608	NASDAQ	HA	Fri, Dec 30, 2005	4.09	4.10	3.94	3.99
2607	NASDAQ	HA	Thu, Dec 29, 2005	4.10	4.25	3.97	4.06
2606	NASDAQ	HA	Wed, Dec 28, 2005	4.25	4.25	4.04	4.16
2605	NASDAQ	HA	Tue, Dec 27, 2005	4.05	4.38	4.05	4.24
2604	NASDAQ	HA	Fri, Dec 23, 2005	3.79	4.15	3.76	4.03
2603	NASDAQ	HA	Thu, Dec 22, 2005	3.78	3.80	3.70	3.77
2602	NASDAQ	HA	Wed, Dec 21, 2005	3.75	3.75	3.56	3.70
2601	NASDAQ	HA	Tue, Dec 20, 2005	3.82	3.82	3.65	3.75
2600	NASDAQ	HA	Mon, Dec 19, 2005	3.85	3.88	3.76	3.78
2599	NASDAQ	HA	Fri, Dec 16, 2005	3.72	3.85	3.67	3.80
2598	NASDAQ	HA	Thu, Dec 15, 2005	3.61	3.70	3.56	3.70
2597	NASDAQ	HA	Wed, Dec 14, 2005	3.50	3.65	3.50	3.61
2596	NASDAQ	HA	Tue, Dec 13, 2005	3.55	3.59	3.45	3.59
2595	NASDAQ	HA	Mon, Dec 12, 2005	3.51	3.60	3.46	3.60
2594	NASDAQ	HA	Fri, Dec 9, 2005	3.55	3.60	3.50	3.55
2593	NASDAQ	HA	Thu, Dec 8, 2005	3.62	3.70	3.52	3.62
2592	NASDAQ	HA	Wed, Dec 7, 2005	3.70	3.80	3.62	3.63
2591	NASDAQ	HA	Tue, Dec 6, 2005	3.75	3.82	3.70	3.76
2590	NASDAQ	HA	Mon, Dec 5, 2005	3.89	3.89	3.72	3.81
2589	NASDAQ	HA	Fri, Dec 2, 2005	4.12	4.12	3.79	3.84
2588	NASDAQ	HA	Thu, Dec 1, 2005	3.85	3.90	3.75	3.83
2587	NASDAQ	HA	Wed, Nov 30, 2005	3.83	3.90	3.78	3.80
2586	NASDAQ	HA	Tue, Nov 29, 2005	3.85	3.89	3.76	3.78
2585	NASDAQ	HA	Mon, Nov 28, 2005	3.95	3.95	3.74	3.85
2584	NASDAQ	HA	Fri, Nov 25, 2005	3.84	3.91	3.84	3.85
2583	NASDAQ	HA	Wed, Nov 23, 2005	3.65	3.97	3.64	3.79
2582	NASDAQ	HA	Tue, Nov 22, 2005	3.57	3.64	3.38	3.64
2581	NASDAQ	HA	Mon, Nov 21, 2005	3.68	3.75	3.43	3.50
2580	NASDAQ	HA	Fri, Nov 18, 2005	3.49	3.76	3.49	3.60
2579	NASDAQ	HA	Thu, Nov 17, 2005	3.53	3.56	3.35	3.50
2578	NASDAQ	HA	Wed, Nov 16, 2005	3.40	3.58	3.40	3.42
2577	NASDAQ	HA	Tue, Nov 15, 2005	3.55	3.60	3.35	3.40
2576	NASDAQ	HA	Mon, Nov 14, 2005	3.47	3.60	3.38	3.49
2575	NASDAQ	HA	Fri, Nov 11, 2005	2.91	3.50	2.91	3.38
2574	NASDAQ	HA	Thu, Nov 10, 2005	2.65	2.95	2.60	2.90
2573	NASDAQ	HA	Wed, Nov 9, 2005	2.56	2.60	2.55	2.55
2572	NASDAQ	HA	Tue, Nov 8, 2005	2.64	2.69	2.55	2.60
2571	NASDAQ	HA	Mon, Nov 7, 2005	2.67	2.75	2.60	2.67
2570	NASDAQ	HA	Fri, Nov 4, 2005	2.55	2.74	2.55	2.64
2569	NASDAQ	HA	Thu, Nov 3, 2005	2.58	2.67	2.55	2.56
2568	NASDAQ	HA	Wed, Nov 2, 2005	2.56	2.70	2.50	2.60
2567	NASDAQ	HA	Tue, Nov 1, 2005	2.74	2.74	2.63	2.65
2566	NASDAQ	HA	Mon, Oct 31, 2005	2.51	2.71	2.51	2.66
2565	NASDAQ	HA	Fri, Oct 28, 2005	2.50	2.55	2.42	2.51
2564	NASDAQ	HA	Thu, Oct 27, 2005	2.54	2.60	2.50	2.50
2563	NASDAQ	HA	Wed, Oct 26, 2005	2.70	2.77	2.50	2.62
2562	NASDAQ	HA	Tue, Oct 25, 2005	2.95	2.95	2.66	2.69
2561	NASDAQ	HA	Mon, Oct 24, 2005	2.87	3.00	2.86	2.95
2560	NASDAQ	HA	Fri, Oct 21, 2005	2.91	2.99	2.85	2.91
2559	NASDAQ	HA	Thu, Oct 20, 2005	2.98	3.03	2.90	2.93
2558	NASDAQ	HA	Wed, Oct 19, 2005	2.80	2.98	2.80	2.97
2557	NASDAQ	HA	Tue, Oct 18, 2005	2.70	2.89	2.70	2.85
2556	NASDAQ	HA	Mon, Oct 17, 2005	2.88	2.88	2.75	2.75
2555	NASDAQ	HA	Fri, Oct 14, 2005	2.79	2.87	2.77	2.84
2554	NASDAQ	HA	Thu, Oct 13, 2005	2.95	2.95	2.70	2.77
2553	NASDAQ	HA	Wed, Oct 12, 2005	2.93	2.99	2.93	2.93
2552	NASDAQ	HA	Tue, Oct 11, 2005	3.00	3.00	2.90	2.93
2551	NASDAQ	HA	Mon, Oct 10, 2005	2.87	3.09	2.87	3.03
2550	NASDAQ	HA	Fri, Oct 7, 2005	2.95	3.10	2.92	2.96
2549	NASDAQ	HA	Thu, Oct 6, 2005	2.94	2.95	2.83	2.90
2548	NASDAQ	HA	Wed, Oct 5, 2005	2.97	2.97	2.70	2.92
2547	NASDAQ	HA	Tue, Oct 4, 2005	2.90	3.10	2.83	3.03
2546	NASDAQ	HA	Mon, Oct 3, 2005	2.92	2.94	2.82	2.94
2545	NASDAQ	HA	Fri, Sep 30, 2005	2.81	2.98	2.81	2.94
2544	NASDAQ	HA	Thu, Sep 29, 2005	2.40	2.84	2.38	2.78
2543	NASDAQ	HA	Wed, Sep 28, 2005	2.76	2.78	2.23	2.30
2542	NASDAQ	HA	Tue, Sep 27, 2005	2.80	2.80	2.75	2.76
2541	NASDAQ	HA	Mon, Sep 26, 2005	3.00	3.00	2.71	2.79
2540	NASDAQ	HA	Fri, Sep 23, 2005	3.05	3.05	2.80	2.98
2539	NASDAQ	HA	Thu, Sep 22, 2005	3.09	3.09	3.01	3.06
2538	NASDAQ	HA	Wed, Sep 21, 2005	3.23	3.23	3.00	3.14
2537	NASDAQ	HA	Tue, Sep 20, 2005	3.26	3.30	3.19	3.27
2536	NASDAQ	HA	Mon, Sep 19, 2005	3.35	3.35	3.20	3.28
2535	NASDAQ	HA	Fri, Sep 16, 2005	3.20	3.40	3.18	3.40
2534	NASDAQ	HA	Thu, Sep 15, 2005	3.40	3.40	3.17	3.17
2533	NASDAQ	HA	Wed, Sep 14, 2005	3.48	3.48	3.41	3.43
2532	NASDAQ	HA	Tue, Sep 13, 2005	3.50	3.53	3.46	3.46
2531	NASDAQ	HA	Mon, Sep 12, 2005	3.55	3.56	3.49	3.50
2530	NASDAQ	HA	Fri, Sep 9, 2005	3.61	3.61	3.50	3.50
2529	NASDAQ	HA	Thu, Sep 8, 2005	3.67	3.68	3.62	3.65
2528	NASDAQ	HA	Wed, Sep 7, 2005	3.60	3.65	3.60	3.62
2527	NASDAQ	HA	Tue, Sep 6, 2005	3.55	3.71	3.53	3.60
2526	NASDAQ	HA	Fri, Sep 2, 2005	3.50	3.53	3.38	3.49
2525	NASDAQ	HA	Thu, Sep 1, 2005	3.75	3.75	3.44	3.47
2524	NASDAQ	HA	Wed, Aug 31, 2005	3.80	3.80	3.56	3.70
2523	NASDAQ	HA	Tue, Aug 30, 2005	3.93	3.93	3.80	3.80
2522	NASDAQ	HA	Mon, Aug 29, 2005	3.92	3.93	3.80	3.89
2521	NASDAQ	HA	Fri, Aug 26, 2005	3.96	4.00	3.93	3.95
2520	NASDAQ	HA	Thu, Aug 25, 2005	3.93	4.05	3.92	3.95
2519	NASDAQ	HA	Wed, Aug 24, 2005	3.95	3.95	3.92	3.93
2518	NASDAQ	HA	Tue, Aug 23, 2005	4.00	4.00	3.91	3.92
2517	NASDAQ	HA	Mon, Aug 22, 2005	4.05	4.08	4.05	4.05
2516	NASDAQ	HA	Fri, Aug 19, 2005	4.06	4.08	4.02	4.02
2515	NASDAQ	HA	Thu, Aug 18, 2005	3.98	4.16	3.98	4.05
2514	NASDAQ	HA	Wed, Aug 17, 2005	3.92	3.98	3.89	3.94
2513	NASDAQ	HA	Tue, Aug 16, 2005	3.89	3.98	3.75	3.88
2512	NASDAQ	HA	Mon, Aug 15, 2005	4.02	4.06	3.87	3.88
2511	NASDAQ	HA	Fri, Aug 12, 2005	4.05	4.09	4.04	4.04
2510	NASDAQ	HA	Thu, Aug 11, 2005	4.25	4.25	4.02	4.07
2509	NASDAQ	HA	Wed, Aug 10, 2005	4.26	4.44	4.25	4.25
2508	NASDAQ	HA	Tue, Aug 9, 2005	4.35	4.45	4.26	4.35
2507	NASDAQ	HA	Mon, Aug 8, 2005	4.45	4.45	4.37	4.38
2506	NASDAQ	HA	Fri, Aug 5, 2005	4.43	4.48	4.40	4.45
2505	NASDAQ	HA	Thu, Aug 4, 2005	4.46	4.51	4.39	4.43
2504	NASDAQ	HA	Wed, Aug 3, 2005	4.45	4.47	4.41	4.47
2503	NASDAQ	HA	Tue, Aug 2, 2005	4.56	4.66	4.43	4.51
2502	NASDAQ	HA	Mon, Aug 1, 2005	4.65	4.65	4.60	4.62
2501	NASDAQ	HA	Fri, Jul 29, 2005	4.55	4.67	4.55	4.61
2500	NASDAQ	HA	Thu, Jul 28, 2005	4.62	4.62	4.55	4.60
2499	NASDAQ	HA	Wed, Jul 27, 2005	4.69	4.70	4.57	4.60
2498	NASDAQ	HA	Tue, Jul 26, 2005	4.60	4.74	4.60	4.65
2497	NASDAQ	HA	Mon, Jul 25, 2005	4.51	4.70	4.51	4.62
2496	NASDAQ	HA	Fri, Jul 22, 2005	4.68	4.72	4.59	4.60
2495	NASDAQ	HA	Thu, Jul 21, 2005	4.56	4.63	4.52	4.63
2494	NASDAQ	HA	Wed, Jul 20, 2005	4.62	4.64	4.55	4.59
2493	NASDAQ	HA	Tue, Jul 19, 2005	4.48	4.66	4.48	4.56
2492	NASDAQ	HA	Mon, Jul 18, 2005	4.58	4.65	4.54	4.60
2491	NASDAQ	HA	Fri, Jul 15, 2005	4.54	4.68	4.44	4.52
2490	NASDAQ	HA	Thu, Jul 14, 2005	4.46	4.54	4.46	4.52
2489	NASDAQ	HA	Wed, Jul 13, 2005	4.45	4.57	4.45	4.47
2488	NASDAQ	HA	Tue, Jul 12, 2005	4.57	4.62	4.40	4.44
2487	NASDAQ	HA	Mon, Jul 11, 2005	4.40	4.58	4.40	4.57
2486	NASDAQ	HA	Fri, Jul 8, 2005	4.26	4.38	4.26	4.35
2485	NASDAQ	HA	Thu, Jul 7, 2005	4.28	4.50	4.25	4.33
2484	NASDAQ	HA	Wed, Jul 6, 2005	4.50	4.51	4.30	4.35
2483	NASDAQ	HA	Tue, Jul 5, 2005	4.38	4.44	4.36	4.42
2482	NASDAQ	HA	Fri, Jul 1, 2005	4.09	4.35	4.07	4.35
2481	NASDAQ	HA	Thu, Jun 30, 2005	4.10	4.13	4.04	4.05
2480	NASDAQ	HA	Wed, Jun 29, 2005	4.11	4.14	4.06	4.10
2479	NASDAQ	HA	Tue, Jun 28, 2005	3.95	4.09	3.93	4.05
2478	NASDAQ	HA	Mon, Jun 27, 2005	4.32	4.41	3.80	3.87
2477	NASDAQ	HA	Fri, Jun 24, 2005	4.47	4.48	4.25	4.30
2476	NASDAQ	HA	Thu, Jun 23, 2005	4.67	4.67	4.48	4.50
2475	NASDAQ	HA	Wed, Jun 22, 2005	4.90	4.90	4.55	4.65
2474	NASDAQ	HA	Tue, Jun 21, 2005	5.01	5.01	4.81	4.82
2473	NASDAQ	HA	Mon, Jun 20, 2005	5.09	5.09	4.96	5.00
2472	NASDAQ	HA	Fri, Jun 17, 2005	5.03	5.11	5.02	5.10
2471	NASDAQ	HA	Thu, Jun 16, 2005	5.15	5.15	5.04	5.06
2470	NASDAQ	HA	Wed, Jun 15, 2005	4.99	5.20	4.97	5.10
2469	NASDAQ	HA	Tue, Jun 14, 2005	4.84	5.00	4.84	4.93
2468	NASDAQ	HA	Mon, Jun 13, 2005	5.00	5.00	4.78	4.83
2467	NASDAQ	HA	Fri, Jun 10, 2005	5.15	5.15	4.98	5.00
2466	NASDAQ	HA	Thu, Jun 9, 2005	5.09	5.23	5.09	5.13
2465	NASDAQ	HA	Wed, Jun 8, 2005	5.26	5.26	5.16	5.20
2464	NASDAQ	HA	Tue, Jun 7, 2005	5.13	5.29	5.12	5.24
2463	NASDAQ	HA	Mon, Jun 6, 2005	5.35	5.35	5.10	5.13
2462	NASDAQ	HA	Fri, Jun 3, 2005	5.50	5.52	5.30	5.31
2461	NASDAQ	HA	Thu, Jun 2, 2005	5.45	5.78	5.36	5.76
2460	NASDAQ	HA	Wed, Jun 1, 2005	5.41	5.46	5.21	5.38
2459	NASDAQ	HA	Tue, May 31, 2005	5.45	5.45	5.18	5.34
2458	NASDAQ	HA	Fri, May 27, 2005	5.05	5.10	4.95	5.10
2457	NASDAQ	HA	Thu, May 26, 2005	5.07	5.07	4.94	5.03
2456	NASDAQ	HA	Wed, May 25, 2005	5.01	5.07	5.01	5.05
2455	NASDAQ	HA	Tue, May 24, 2005	5.01	5.01	4.93	5.00
2454	NASDAQ	HA	Mon, May 23, 2005	5.05	5.08	5.00	5.00
2453	NASDAQ	HA	Fri, May 20, 2005	5.18	5.22	5.00	5.06
2452	NASDAQ	HA	Thu, May 19, 2005	4.95	5.20	4.95	5.14
2451	NASDAQ	HA	Wed, May 18, 2005	4.45	4.96	4.45	4.93
2450	NASDAQ	HA	Tue, May 17, 2005	4.32	4.52	4.31	4.50
2449	NASDAQ	HA	Mon, May 16, 2005	4.53	4.53	4.25	4.32
2448	NASDAQ	HA	Fri, May 13, 2005	4.93	4.93	4.60	4.64
2447	NASDAQ	HA	Thu, May 12, 2005	5.25	5.25	4.75	4.89
2446	NASDAQ	HA	Wed, May 11, 2005	5.35	5.49	5.21	5.28
2445	NASDAQ	HA	Tue, May 10, 2005	5.36	5.40	5.23	5.23
2444	NASDAQ	HA	Mon, May 9, 2005	5.55	5.55	5.40	5.40
2443	NASDAQ	HA	Fri, May 6, 2005	5.35	5.48	5.29	5.45
2442	NASDAQ	HA	Thu, May 5, 2005	5.45	5.45	5.32	5.37
2441	NASDAQ	HA	Wed, May 4, 2005	5.40	5.50	5.30	5.40
2440	NASDAQ	HA	Tue, May 3, 2005	5.71	5.71	5.07	5.40
2439	NASDAQ	HA	Mon, May 2, 2005	6.00	6.00	5.78	5.79
2438	NASDAQ	HA	Fri, Apr 29, 2005	5.85	6.10	5.85	5.92
2437	NASDAQ	HA	Thu, Apr 28, 2005	6.12	6.12	5.82	5.85
2436	NASDAQ	HA	Wed, Apr 27, 2005	6.08	6.21	6.08	6.12
2435	NASDAQ	HA	Tue, Apr 26, 2005	6.31	6.33	6.09	6.33
2434	NASDAQ	HA	Mon, Apr 25, 2005	6.40	6.41	6.31	6.38
2433	NASDAQ	HA	Fri, Apr 22, 2005	6.47	6.50	6.44	6.49
2432	NASDAQ	HA	Thu, Apr 21, 2005	6.41	6.49	6.41	6.49
2431	NASDAQ	HA	Wed, Apr 20, 2005	6.48	6.50	6.43	6.43
2430	NASDAQ	HA	Tue, Apr 19, 2005	6.48	6.55	6.48	6.53
2429	NASDAQ	HA	Mon, Apr 18, 2005	6.55	6.55	6.45	6.54
2428	NASDAQ	HA	Fri, Apr 15, 2005	6.45	6.59	6.40	6.55
2427	NASDAQ	HA	Thu, Apr 14, 2005	6.51	6.52	6.51	6.52
2426	NASDAQ	HA	Wed, Apr 13, 2005	6.67	6.67	6.51	6.52
2425	NASDAQ	HA	Tue, Apr 12, 2005	6.67	6.67	6.60	6.62
2424	NASDAQ	HA	Mon, Apr 11, 2005	6.55	6.83	6.55	6.70
2423	NASDAQ	HA	Fri, Apr 8, 2005	6.41	6.62	6.41	6.62
2422	NASDAQ	HA	Thu, Apr 7, 2005	6.30	6.49	6.24	6.44
2421	NASDAQ	HA	Wed, Apr 6, 2005	6.21	6.35	6.19	6.27
2420	NASDAQ	HA	Tue, Apr 5, 2005	6.35	6.35	6.22	6.31
2419	NASDAQ	HA	Mon, Apr 4, 2005	6.33	6.40	6.33	6.35
2418	NASDAQ	HA	Fri, Apr 1, 2005	6.50	6.51	6.35	6.41
2417	NASDAQ	HA	Thu, Mar 31, 2005	6.60	6.69	6.37	6.54
2416	NASDAQ	HA	Wed, Mar 30, 2005	6.56	6.81	6.56	6.66
2415	NASDAQ	HA	Tue, Mar 29, 2005	6.79	6.79	6.53	6.55
2414	NASDAQ	HA	Mon, Mar 28, 2005	6.74	6.80	6.73	6.79
2413	NASDAQ	HA	Thu, Mar 24, 2005	6.75	6.75	6.60	6.70
2412	NASDAQ	HA	Wed, Mar 23, 2005	6.70	6.75	6.67	6.75
2411	NASDAQ	HA	Tue, Mar 22, 2005	6.85	6.85	6.76	6.82
2410	NASDAQ	HA	Mon, Mar 21, 2005	6.95	6.95	6.85	6.85
2409	NASDAQ	HA	Fri, Mar 18, 2005	6.96	7.00	6.83	6.93
2408	NASDAQ	HA	Thu, Mar 17, 2005	6.90	6.97	6.85	6.93
2407	NASDAQ	HA	Wed, Mar 16, 2005	7.03	7.06	6.91	6.98
2406	NASDAQ	HA	Tue, Mar 15, 2005	6.95	7.12	6.80	7.03
2405	NASDAQ	HA	Mon, Mar 14, 2005	7.10	7.10	6.86	6.90
2404	NASDAQ	HA	Fri, Mar 11, 2005	6.50	6.99	6.48	6.78
2403	NASDAQ	HA	Thu, Mar 10, 2005	6.55	6.55	6.47	6.48
2402	NASDAQ	HA	Wed, Mar 9, 2005	6.60	6.60	6.53	6.56
2401	NASDAQ	HA	Tue, Mar 8, 2005	6.54	6.60	6.51	6.60
2400	NASDAQ	HA	Mon, Mar 7, 2005	6.44	6.58	6.44	6.53
2399	NASDAQ	HA	Fri, Mar 4, 2005	6.59	6.70	6.59	6.64
2398	NASDAQ	HA	Thu, Mar 3, 2005	6.52	6.55	6.45	6.55
2397	NASDAQ	HA	Wed, Mar 2, 2005	6.54	6.60	6.46	6.55
2396	NASDAQ	HA	Tue, Mar 1, 2005	6.51	6.70	6.34	6.44
2395	NASDAQ	HA	Mon, Feb 28, 2005	6.44	6.51	6.44	6.51
2394	NASDAQ	HA	Fri, Feb 25, 2005	6.39	6.54	6.39	6.52
2393	NASDAQ	HA	Thu, Feb 24, 2005	6.62	6.62	6.30	6.38
2392	NASDAQ	HA	Wed, Feb 23, 2005	6.20	6.74	6.20	6.65
2391	NASDAQ	HA	Tue, Feb 22, 2005	6.30	6.38	6.26	6.26
2390	NASDAQ	HA	Fri, Feb 18, 2005	6.20	6.38	6.20	6.30
2389	NASDAQ	HA	Thu, Feb 17, 2005	6.19	6.22	6.15	6.20
2388	NASDAQ	HA	Wed, Feb 16, 2005	6.20	6.29	6.17	6.19
2387	NASDAQ	HA	Tue, Feb 15, 2005	6.31	6.34	6.13	6.21
2386	NASDAQ	HA	Mon, Feb 14, 2005	6.40	6.40	6.30	6.31
2385	NASDAQ	HA	Fri, Feb 11, 2005	6.37	6.52	6.30	6.42
2384	NASDAQ	HA	Thu, Feb 10, 2005	6.20	6.47	6.20	6.37
2383	NASDAQ	HA	Wed, Feb 9, 2005	6.15	6.20	5.98	6.20
2382	NASDAQ	HA	Tue, Feb 8, 2005	6.25	6.35	5.90	6.10
2381	NASDAQ	HA	Mon, Feb 7, 2005	6.45	6.45	6.30	6.33
2380	NASDAQ	HA	Fri, Feb 4, 2005	6.47	6.51	6.43	6.45
2379	NASDAQ	HA	Thu, Feb 3, 2005	6.40	6.50	6.40	6.41
2378	NASDAQ	HA	Wed, Feb 2, 2005	6.75	6.75	6.43	6.43
2377	NASDAQ	HA	Tue, Feb 1, 2005	6.66	6.75	6.65	6.65
2376	NASDAQ	HA	Mon, Jan 31, 2005	6.20	6.64	6.10	6.64
2375	NASDAQ	HA	Fri, Jan 28, 2005	6.30	6.43	6.30	6.39
2374	NASDAQ	HA	Thu, Jan 27, 2005	6.30	6.57	6.30	6.32
2373	NASDAQ	HA	Wed, Jan 26, 2005	6.35	6.44	6.32	6.40
2372	NASDAQ	HA	Tue, Jan 25, 2005	6.65	6.67	6.40	6.50
2371	NASDAQ	HA	Mon, Jan 24, 2005	6.70	6.71	6.64	6.71
2370	NASDAQ	HA	Fri, Jan 21, 2005	6.69	6.83	6.60	6.75
2369	NASDAQ	HA	Thu, Jan 20, 2005	6.81	6.81	6.75	6.79
2368	NASDAQ	HA	Wed, Jan 19, 2005	6.96	6.96	6.81	6.91
2367	NASDAQ	HA	Tue, Jan 18, 2005	6.68	6.98	6.68	6.98
2366	NASDAQ	HA	Fri, Jan 14, 2005	6.83	6.83	6.60	6.70
2365	NASDAQ	HA	Thu, Jan 13, 2005	6.50	6.74	6.50	6.66
2364	NASDAQ	HA	Wed, Jan 12, 2005	6.55	6.59	6.50	6.52
2363	NASDAQ	HA	Tue, Jan 11, 2005	6.61	6.69	6.51	6.60
2362	NASDAQ	HA	Mon, Jan 10, 2005	6.46	6.60	6.46	6.54
2361	NASDAQ	HA	Fri, Jan 7, 2005	6.55	6.64	6.41	6.46
2360	NASDAQ	HA	Thu, Jan 6, 2005	6.50	6.84	6.50	6.55
2359	NASDAQ	HA	Wed, Jan 5, 2005	6.90	6.99	6.61	6.67
2358	NASDAQ	HA	Tue, Jan 4, 2005	7.27	7.27	6.82	6.90
2357	NASDAQ	HA	Mon, Jan 3, 2005	6.80	7.30	6.76	7.27
2356	NASDAQ	HA	Fri, Dec 31, 2004	6.86	7.00	6.73	6.83
2355	NASDAQ	HA	Thu, Dec 30, 2004	6.90	6.90	6.80	6.90
2354	NASDAQ	HA	Wed, Dec 29, 2004	6.75	6.94	6.73	6.90
2353	NASDAQ	HA	Tue, Dec 28, 2004	6.64	6.70	6.60	6.70
2352	NASDAQ	HA	Mon, Dec 27, 2004	6.60	6.69	6.55	6.64
2351	NASDAQ	HA	Thu, Dec 23, 2004	6.49	6.55	6.40	6.53
2350	NASDAQ	HA	Wed, Dec 22, 2004	6.52	6.52	6.43	6.45
2349	NASDAQ	HA	Tue, Dec 21, 2004	6.33	6.48	6.33	6.47
2348	NASDAQ	HA	Mon, Dec 20, 2004	6.49	6.50	6.31	6.35
2347	NASDAQ	HA	Fri, Dec 17, 2004	6.29	6.40	6.29	6.37
2346	NASDAQ	HA	Thu, Dec 16, 2004	6.40	6.40	6.25	6.29
2345	NASDAQ	HA	Wed, Dec 15, 2004	6.37	6.40	6.36	6.38
2344	NASDAQ	HA	Tue, Dec 14, 2004	6.35	6.39	6.34	6.38
2343	NASDAQ	HA	Mon, Dec 13, 2004	6.35	6.40	6.33	6.33
2342	NASDAQ	HA	Fri, Dec 10, 2004	6.42	6.42	6.31	6.40
2341	NASDAQ	HA	Thu, Dec 9, 2004	6.50	6.50	6.40	6.48
2340	NASDAQ	HA	Wed, Dec 8, 2004	6.15	6.50	6.11	6.50
2339	NASDAQ	HA	Tue, Dec 7, 2004	6.36	6.51	6.25	6.35
2338	NASDAQ	HA	Mon, Dec 6, 2004	6.67	6.67	6.17	6.40
2337	NASDAQ	HA	Fri, Dec 3, 2004	6.55	6.70	6.51	6.60
2336	NASDAQ	HA	Thu, Dec 2, 2004	6.33	6.70	6.33	6.55
2335	NASDAQ	HA	Wed, Dec 1, 2004	6.21	6.35	6.21	6.32
2334	NASDAQ	HA	Tue, Nov 30, 2004	6.12	6.30	6.12	6.26
2333	NASDAQ	HA	Mon, Nov 29, 2004	6.21	6.24	6.11	6.11
2332	NASDAQ	HA	Fri, Nov 26, 2004	6.30	6.30	6.21	6.24
2331	NASDAQ	HA	Wed, Nov 24, 2004	6.25	6.35	6.13	6.35
2330	NASDAQ	HA	Tue, Nov 23, 2004	6.39	6.39	6.02	6.30
2329	NASDAQ	HA	Mon, Nov 22, 2004	6.35	6.36	6.28	6.36
2328	NASDAQ	HA	Fri, Nov 19, 2004	6.36	6.36	6.10	6.26
2327	NASDAQ	HA	Thu, Nov 18, 2004	6.47	6.54	6.31	6.39
2326	NASDAQ	HA	Wed, Nov 17, 2004	6.45	6.55	6.45	6.50
2325	NASDAQ	HA	Tue, Nov 16, 2004	6.60	6.60	6.38	6.50
2324	NASDAQ	HA	Mon, Nov 15, 2004	6.68	6.68	6.54	6.61
2323	NASDAQ	HA	Fri, Nov 12, 2004	6.77	6.77	6.66	6.70
2322	NASDAQ	HA	Thu, Nov 11, 2004	6.68	6.89	6.68	6.75
2321	NASDAQ	HA	Wed, Nov 10, 2004	6.60	6.71	6.46	6.68
2320	NASDAQ	HA	Tue, Nov 9, 2004	6.35	6.55	6.30	6.51
2319	NASDAQ	HA	Mon, Nov 8, 2004	6.50	6.50	6.26	6.40
2318	NASDAQ	HA	Fri, Nov 5, 2004	6.32	6.45	6.25	6.38
2317	NASDAQ	HA	Thu, Nov 4, 2004	6.47	6.55	6.35	6.39
2316	NASDAQ	HA	Wed, Nov 3, 2004	6.35	6.48	6.25	6.40
2315	NASDAQ	HA	Tue, Nov 2, 2004	6.60	6.62	6.21	6.36
2314	NASDAQ	HA	Mon, Nov 1, 2004	6.80	6.81	6.50	6.70
2313	NASDAQ	HA	Fri, Oct 29, 2004	7.00	7.10	6.58	6.63
2312	NASDAQ	HA	Thu, Oct 28, 2004	6.58	6.98	6.58	6.95
2311	NASDAQ	HA	Wed, Oct 27, 2004	6.16	6.49	6.16	6.49
2310	NASDAQ	HA	Tue, Oct 26, 2004	6.06	6.24	6.06	6.23
2309	NASDAQ	HA	Mon, Oct 25, 2004	6.00	6.15	6.00	6.07
2308	NASDAQ	HA	Fri, Oct 22, 2004	5.80	6.12	5.77	6.06
2307	NASDAQ	HA	Thu, Oct 21, 2004	5.79	5.83	5.72	5.83
2306	NASDAQ	HA	Wed, Oct 20, 2004	5.85	5.90	5.85	5.88
2305	NASDAQ	HA	Tue, Oct 19, 2004	5.95	5.98	5.72	5.91
2304	NASDAQ	HA	Mon, Oct 18, 2004	6.07	6.07	5.94	5.94
2303	NASDAQ	HA	Fri, Oct 15, 2004	5.98	6.06	5.96	6.03
2302	NASDAQ	HA	Thu, Oct 14, 2004	6.05	6.06	5.99	6.00
2301	NASDAQ	HA	Wed, Oct 13, 2004	6.19	6.20	5.99	6.00
2300	NASDAQ	HA	Tue, Oct 12, 2004	6.02	6.18	5.95	6.11
2299	NASDAQ	HA	Mon, Oct 11, 2004	5.90	6.09	5.84	6.02
2298	NASDAQ	HA	Fri, Oct 8, 2004	6.08	6.08	5.70	5.90
2297	NASDAQ	HA	Thu, Oct 7, 2004	6.00	6.14	5.80	5.98
2296	NASDAQ	HA	Wed, Oct 6, 2004	6.26	6.29	6.02	6.05
2295	NASDAQ	HA	Tue, Oct 5, 2004	6.40	6.65	6.21	6.32
2294	NASDAQ	HA	Mon, Oct 4, 2004	6.40	6.50	6.29	6.40
2293	NASDAQ	HA	Fri, Oct 1, 2004	6.16	6.49	6.11	6.30
2292	NASDAQ	HA	Thu, Sep 30, 2004	6.28	6.28	6.08	6.16
2291	NASDAQ	HA	Wed, Sep 29, 2004	6.60	6.60	6.18	6.30
2290	NASDAQ	HA	Tue, Sep 28, 2004	6.50	6.61	6.39	6.60
2289	NASDAQ	HA	Mon, Sep 27, 2004	6.89	6.93	6.60	6.67
2288	NASDAQ	HA	Fri, Sep 24, 2004	7.10	7.16	6.90	6.99
2287	NASDAQ	HA	Thu, Sep 23, 2004	7.18	7.21	7.05	7.18
2286	NASDAQ	HA	Wed, Sep 22, 2004	7.47	7.47	7.14	7.22
2285	NASDAQ	HA	Tue, Sep 21, 2004	7.62	7.64	7.40	7.47
2284	NASDAQ	HA	Mon, Sep 20, 2004	7.82	7.82	7.58	7.62
2283	NASDAQ	HA	Fri, Sep 17, 2004	7.50	7.80	7.40	7.70
2282	NASDAQ	HA	Thu, Sep 16, 2004	7.65	8.03	7.52	7.64
2281	NASDAQ	HA	Wed, Sep 15, 2004	7.94	7.94	7.50	7.60
2280	NASDAQ	HA	Tue, Sep 14, 2004	7.99	8.05	7.94	7.94
2279	NASDAQ	HA	Mon, Sep 13, 2004	7.85	8.17	7.75	7.96
2278	NASDAQ	HA	Fri, Sep 10, 2004	8.40	8.41	7.60	7.83
2277	NASDAQ	HA	Thu, Sep 9, 2004	8.72	8.75	7.86	8.31
2276	NASDAQ	HA	Wed, Sep 8, 2004	8.52	8.72	8.45	8.72
2275	NASDAQ	HA	Tue, Sep 7, 2004	7.95	8.50	7.95	8.42
2274	NASDAQ	HA	Fri, Sep 3, 2004	7.85	8.05	7.83	7.92
2273	NASDAQ	HA	Thu, Sep 2, 2004	7.50	7.93	7.50	7.75
2272	NASDAQ	HA	Wed, Sep 1, 2004	7.25	7.50	7.25	7.50
2271	NASDAQ	HA	Tue, Aug 31, 2004	7.04	7.25	6.91	7.25
2270	NASDAQ	HA	Mon, Aug 30, 2004	7.20	7.20	6.94	6.96
2269	NASDAQ	HA	Fri, Aug 27, 2004	6.78	7.30	6.77	7.20
2268	NASDAQ	HA	Thu, Aug 26, 2004	6.50	6.74	6.46	6.56
2267	NASDAQ	HA	Wed, Aug 25, 2004	6.10	6.44	6.00	6.41
2266	NASDAQ	HA	Tue, Aug 24, 2004	5.90	6.16	5.86	6.15
2265	NASDAQ	HA	Mon, Aug 23, 2004	5.83	6.00	5.83	5.94
2264	NASDAQ	HA	Fri, Aug 20, 2004	6.00	6.05	5.86	5.90
2263	NASDAQ	HA	Thu, Aug 19, 2004	5.96	6.00	5.94	6.00
2262	NASDAQ	HA	Wed, Aug 18, 2004	6.01	6.04	5.82	6.00
2261	NASDAQ	HA	Tue, Aug 17, 2004	5.83	6.18	5.65	6.06
2260	NASDAQ	HA	Mon, Aug 16, 2004	5.50	5.78	5.50	5.78
2259	NASDAQ	HA	Fri, Aug 13, 2004	5.54	5.70	5.50	5.60
2258	NASDAQ	HA	Thu, Aug 12, 2004	5.55	5.78	5.55	5.74
2257	NASDAQ	HA	Wed, Aug 11, 2004	5.50	5.65	5.30	5.61
2256	NASDAQ	HA	Tue, Aug 10, 2004	5.85	5.86	5.28	5.50
2255	NASDAQ	HA	Mon, Aug 9, 2004	6.18	6.29	5.82	5.85
2254	NASDAQ	HA	Fri, Aug 6, 2004	6.18	6.38	6.18	6.22
2253	NASDAQ	HA	Thu, Aug 5, 2004	6.45	6.45	6.26	6.26
2252	NASDAQ	HA	Wed, Aug 4, 2004	6.48	6.50	6.28	6.42
2251	NASDAQ	HA	Tue, Aug 3, 2004	6.40	6.50	6.40	6.48
2250	NASDAQ	HA	Mon, Aug 2, 2004	6.35	6.48	6.15	6.37
2249	NASDAQ	HA	Fri, Jul 30, 2004	6.20	6.37	6.03	6.30
2248	NASDAQ	HA	Thu, Jul 29, 2004	6.10	6.24	6.07	6.24
2247	NASDAQ	HA	Wed, Jul 28, 2004	6.01	6.10	5.83	6.06
2246	NASDAQ	HA	Tue, Jul 27, 2004	6.10	6.10	5.75	6.01
2245	NASDAQ	HA	Mon, Jul 26, 2004	6.25	6.30	6.10	6.14
2244	NASDAQ	HA	Fri, Jul 23, 2004	6.40	6.40	6.32	6.33
2243	NASDAQ	HA	Thu, Jul 22, 2004	6.30	6.46	6.13	6.40
2242	NASDAQ	HA	Wed, Jul 21, 2004	6.50	6.50	6.25	6.40
2241	NASDAQ	HA	Tue, Jul 20, 2004	6.70	6.75	6.35	6.56
2240	NASDAQ	HA	Mon, Jul 19, 2004	6.98	7.00	6.50	6.83
2239	NASDAQ	HA	Fri, Jul 16, 2004	6.35	6.96	6.33	6.93
2238	NASDAQ	HA	Thu, Jul 15, 2004	6.10	6.30	6.10	6.25
2237	NASDAQ	HA	Wed, Jul 14, 2004	5.80	6.22	5.75	6.00
2236	NASDAQ	HA	Tue, Jul 13, 2004	5.75	6.05	5.75	5.80
2235	NASDAQ	HA	Mon, Jul 12, 2004	5.73	5.75	5.65	5.71
2234	NASDAQ	HA	Fri, Jul 9, 2004	6.02	6.02	5.37	5.83
2233	NASDAQ	HA	Thu, Jul 8, 2004	6.22	6.22	6.00	6.05
2232	NASDAQ	HA	Wed, Jul 7, 2004	6.30	6.46	6.29	6.29
2231	NASDAQ	HA	Tue, Jul 6, 2004	6.80	6.80	6.20	6.46
2230	NASDAQ	HA	Fri, Jul 2, 2004	7.00	7.00	6.75	6.87
2229	NASDAQ	HA	Thu, Jul 1, 2004	7.15	7.20	7.07	7.10
2228	NASDAQ	HA	Wed, Jun 30, 2004	7.05	7.40	7.05	7.15
2227	NASDAQ	HA	Tue, Jun 29, 2004	6.50	7.04	6.50	7.00
2226	NASDAQ	HA	Mon, Jun 28, 2004	6.40	6.76	6.40	6.55
2225	NASDAQ	HA	Fri, Jun 25, 2004	6.15	6.40	6.15	6.40
2224	NASDAQ	HA	Thu, Jun 24, 2004	6.03	6.25	5.80	6.20
2223	NASDAQ	HA	Wed, Jun 23, 2004	6.32	6.40	6.06	6.07
2222	NASDAQ	HA	Tue, Jun 22, 2004	6.20	6.35	6.16	6.30
2221	NASDAQ	HA	Mon, Jun 21, 2004	6.25	6.30	6.10	6.29
2220	NASDAQ	HA	Fri, Jun 18, 2004	6.30	6.35	6.06	6.33
2219	NASDAQ	HA	Thu, Jun 17, 2004	6.00	6.44	5.91	6.24
2218	NASDAQ	HA	Wed, Jun 16, 2004	5.80	6.00	5.51	6.00
2217	NASDAQ	HA	Tue, Jun 15, 2004	5.25	6.15	5.25	5.70
2216	NASDAQ	HA	Mon, Jun 14, 2004	5.10	5.20	5.10	5.19
2215	NASDAQ	HA	Thu, Jun 10, 2004	5.11	5.15	5.05	5.10
2214	NASDAQ	HA	Wed, Jun 9, 2004	5.02	5.35	5.02	5.18
2213	NASDAQ	HA	Tue, Jun 8, 2004	4.97	5.05	4.97	5.00
2212	NASDAQ	HA	Mon, Jun 7, 2004	4.98	5.20	4.81	5.10
2211	NASDAQ	HA	Fri, Jun 4, 2004	4.89	4.95	4.85	4.95
2210	NASDAQ	HA	Thu, Jun 3, 2004	4.75	4.90	4.72	4.89
2209	NASDAQ	HA	Wed, Jun 2, 2004	4.68	4.82	4.64	4.80
2208	NASDAQ	HA	Tue, Jun 1, 2004	4.85	4.85	4.69	4.76
2207	NASDAQ	HA	Fri, May 28, 2004	4.69	4.90	4.62	4.85
2206	NASDAQ	HA	Thu, May 27, 2004	4.73	4.80	4.67	4.75
2205	NASDAQ	HA	Wed, May 26, 2004	4.36	4.75	4.36	4.73
2204	NASDAQ	HA	Tue, May 25, 2004	4.19	4.39	4.17	4.39
2203	NASDAQ	HA	Mon, May 24, 2004	4.15	4.30	4.15	4.25
2202	NASDAQ	HA	Fri, May 21, 2004	4.14	4.20	4.08	4.19
2201	NASDAQ	HA	Thu, May 20, 2004	4.18	4.22	4.11	4.16
2200	NASDAQ	HA	Wed, May 19, 2004	4.15	4.25	4.15	4.23
2199	NASDAQ	HA	Tue, May 18, 2004	4.06	4.15	4.04	4.15
2198	NASDAQ	HA	Mon, May 17, 2004	4.25	4.25	4.00	4.14
2197	NASDAQ	HA	Fri, May 14, 2004	3.95	4.20	3.95	4.20
2196	NASDAQ	HA	Thu, May 13, 2004	3.95	4.08	3.95	4.00
2195	NASDAQ	HA	Wed, May 12, 2004	3.96	4.10	3.91	4.00
2194	NASDAQ	HA	Tue, May 11, 2004	3.85	3.95	3.82	3.95
2193	NASDAQ	HA	Mon, May 10, 2004	3.99	3.99	3.66	3.85
2192	NASDAQ	HA	Fri, May 7, 2004	3.97	4.00	3.92	3.99
2191	NASDAQ	HA	Thu, May 6, 2004	4.00	4.11	3.98	4.05
2190	NASDAQ	HA	Wed, May 5, 2004	4.20	4.20	4.01	4.04
2189	NASDAQ	HA	Tue, May 4, 2004	4.10	4.25	4.10	4.15
2188	NASDAQ	HA	Mon, May 3, 2004	4.05	4.14	4.03	4.12
2187	NASDAQ	HA	Fri, Apr 30, 2004	3.91	4.09	3.91	4.07
2186	NASDAQ	HA	Thu, Apr 29, 2004	3.86	4.04	3.86	3.94
2185	NASDAQ	HA	Wed, Apr 28, 2004	3.93	4.05	3.90	3.99
2184	NASDAQ	HA	Tue, Apr 27, 2004	3.93	4.08	3.86	3.95
2183	NASDAQ	HA	Mon, Apr 26, 2004	3.95	4.07	3.82	4.03
2182	NASDAQ	HA	Fri, Apr 23, 2004	4.06	4.09	4.00	4.09
2181	NASDAQ	HA	Thu, Apr 22, 2004	3.90	4.17	3.90	4.04
2180	NASDAQ	HA	Wed, Apr 21, 2004	3.53	3.90	3.53	3.90
2179	NASDAQ	HA	Tue, Apr 20, 2004	4.00	4.00	3.52	3.52
2178	NASDAQ	HA	Mon, Apr 19, 2004	4.47	4.48	4.17	4.17
2177	NASDAQ	HA	Fri, Apr 16, 2004	4.10	4.45	4.05	4.38
2176	NASDAQ	HA	Thu, Apr 15, 2004	4.01	4.20	4.01	4.10
2175	NASDAQ	HA	Wed, Apr 14, 2004	3.90	4.04	3.80	4.04
2174	NASDAQ	HA	Tue, Apr 13, 2004	3.95	3.95	3.70	3.87
2173	NASDAQ	HA	Mon, Apr 12, 2004	4.00	4.00	3.87	3.89
2172	NASDAQ	HA	Thu, Apr 8, 2004	3.80	4.01	3.75	3.90
2171	NASDAQ	HA	Wed, Apr 7, 2004	3.72	3.82	3.52	3.75
2170	NASDAQ	HA	Tue, Apr 6, 2004	3.80	3.89	3.55	3.75
2169	NASDAQ	HA	Mon, Apr 5, 2004	3.80	3.92	3.72	3.90
2168	NASDAQ	HA	Fri, Apr 2, 2004	3.85	3.93	3.76	3.77
2167	NASDAQ	HA	Thu, Apr 1, 2004	3.85	3.88	3.80	3.82
2166	NASDAQ	HA	Wed, Mar 31, 2004	3.81	3.89	3.76	3.85
2165	NASDAQ	HA	Tue, Mar 30, 2004	3.90	3.90	3.75	3.82
2164	NASDAQ	HA	Mon, Mar 29, 2004	3.94	3.94	3.75	3.90
2163	NASDAQ	HA	Fri, Mar 26, 2004	3.95	3.95	3.65	3.94
2162	NASDAQ	HA	Thu, Mar 25, 2004	3.96	4.00	3.90	3.91
2161	NASDAQ	HA	Wed, Mar 24, 2004	3.82	4.03	3.82	3.90
2160	NASDAQ	HA	Tue, Mar 23, 2004	3.67	3.80	3.59	3.80
2159	NASDAQ	HA	Mon, Mar 22, 2004	3.61	3.94	3.61	3.70
2158	NASDAQ	HA	Fri, Mar 19, 2004	3.39	3.66	3.21	3.61
2157	NASDAQ	HA	Thu, Mar 18, 2004	3.29	3.50	3.10	3.42
2156	NASDAQ	HA	Wed, Mar 17, 2004	3.15	3.36	3.15	3.26
2155	NASDAQ	HA	Tue, Mar 16, 2004	3.09	3.10	3.00	3.08
2154	NASDAQ	HA	Mon, Mar 15, 2004	3.33	3.33	3.08	3.09
2153	NASDAQ	HA	Fri, Mar 12, 2004	3.35	3.38	3.31	3.33
2152	NASDAQ	HA	Thu, Mar 11, 2004	3.22	3.40	3.22	3.33
2151	NASDAQ	HA	Wed, Mar 10, 2004	3.35	3.38	3.20	3.30
2150	NASDAQ	HA	Tue, Mar 9, 2004	3.40	3.40	3.25	3.35
2149	NASDAQ	HA	Mon, Mar 8, 2004	3.40	3.40	3.28	3.40
2148	NASDAQ	HA	Fri, Mar 5, 2004	3.21	3.50	3.21	3.40
2147	NASDAQ	HA	Thu, Mar 4, 2004	3.30	3.50	3.03	3.31
2146	NASDAQ	HA	Wed, Mar 3, 2004	3.42	3.42	2.95	3.19
2145	NASDAQ	HA	Tue, Mar 2, 2004	3.75	3.79	3.33	3.35
2144	NASDAQ	HA	Mon, Mar 1, 2004	3.45	3.84	3.45	3.81
2143	NASDAQ	HA	Fri, Feb 27, 2004	3.90	3.95	3.50	3.69
2142	NASDAQ	HA	Thu, Feb 26, 2004	4.00	4.15	3.95	3.95
2141	NASDAQ	HA	Wed, Feb 25, 2004	4.05	4.21	3.75	4.00
2140	NASDAQ	HA	Tue, Feb 24, 2004	3.82	4.20	3.79	4.02
2139	NASDAQ	HA	Mon, Feb 23, 2004	3.77	3.80	3.63	3.79
2138	NASDAQ	HA	Fri, Feb 20, 2004	3.25	3.63	3.24	3.63
2137	NASDAQ	HA	Thu, Feb 19, 2004	3.00	3.26	3.00	3.21
2136	NASDAQ	HA	Wed, Feb 18, 2004	3.01	3.11	2.75	3.09
2135	NASDAQ	HA	Tue, Feb 17, 2004	3.01	3.27	2.93	3.10
2134	NASDAQ	HA	Fri, Feb 13, 2004	3.70	3.71	2.66	2.98
2133	NASDAQ	HA	Thu, Feb 12, 2004	4.30	4.32	3.62	3.85
2132	NASDAQ	HA	Wed, Feb 11, 2004	4.60	4.89	4.27	4.53
2131	NASDAQ	HA	Tue, Feb 10, 2004	4.97	4.98	4.35	4.90
2130	NASDAQ	HA	Mon, Feb 9, 2004	4.40	5.10	4.40	4.87
2129	NASDAQ	HA	Fri, Feb 6, 2004	4.04	4.56	4.04	4.38
2128	NASDAQ	HA	Thu, Feb 5, 2004	3.90	4.09	3.83	4.00
2127	NASDAQ	HA	Wed, Feb 4, 2004	3.90	4.00	3.70	3.95
2126	NASDAQ	HA	Tue, Feb 3, 2004	3.65	3.85	3.51	3.83
2125	NASDAQ	HA	Mon, Feb 2, 2004	3.93	3.93	3.40	3.60
2124	NASDAQ	HA	Fri, Jan 30, 2004	4.00	4.10	3.85	3.93
2123	NASDAQ	HA	Thu, Jan 29, 2004	3.78	4.15	3.60	4.07
2122	NASDAQ	HA	Wed, Jan 28, 2004	3.80	3.86	3.60	3.70
2121	NASDAQ	HA	Tue, Jan 27, 2004	3.90	3.95	3.53	3.80
2120	NASDAQ	HA	Mon, Jan 26, 2004	4.00	4.05	3.78	3.92
2119	NASDAQ	HA	Fri, Jan 23, 2004	3.50	4.14	3.50	4.05
2118	NASDAQ	HA	Thu, Jan 22, 2004	3.00	3.44	3.00	3.44
2117	NASDAQ	HA	Wed, Jan 21, 2004	2.65	3.05	2.65	3.01
2116	NASDAQ	HA	Tue, Jan 20, 2004	2.72	2.76	2.61	2.61
2115	NASDAQ	HA	Fri, Jan 16, 2004	2.70	2.73	2.60	2.71
2114	NASDAQ	HA	Thu, Jan 15, 2004	2.69	2.72	2.61	2.64
2113	NASDAQ	HA	Wed, Jan 14, 2004	2.70	2.70	2.60	2.69
2112	NASDAQ	HA	Tue, Jan 13, 2004	2.56	2.68	2.55	2.65
2111	NASDAQ	HA	Mon, Jan 12, 2004	2.60	2.70	2.47	2.58
2110	NASDAQ	HA	Fri, Jan 9, 2004	2.65	2.74	2.60	2.63
2109	NASDAQ	HA	Thu, Jan 8, 2004	2.85	2.86	2.65	2.65
2108	NASDAQ	HA	Wed, Jan 7, 2004	2.94	2.98	2.75	2.85
2107	NASDAQ	HA	Tue, Jan 6, 2004	2.78	2.91	2.70	2.91
2106	NASDAQ	HA	Mon, Jan 5, 2004	2.75	2.98	2.51	2.72
2105	NASDAQ	HA	Fri, Jan 2, 2004	3.00	3.00	2.75	2.79
2104	NASDAQ	HA	Wed, Dec 31, 2003	3.00	3.01	2.85	2.99
2103	NASDAQ	HA	Tue, Dec 30, 2003	3.08	3.18	2.92	2.93
2102	NASDAQ	HA	Mon, Dec 29, 2003	3.00	3.08	2.90	3.08
2101	NASDAQ	HA	Fri, Dec 26, 2003	2.89	3.00	2.80	3.00
2100	NASDAQ	HA	Wed, Dec 24, 2003	2.88	2.89	2.80	2.87
2099	NASDAQ	HA	Tue, Dec 23, 2003	2.75	2.90	2.75	2.88
2098	NASDAQ	HA	Mon, Dec 22, 2003	2.75	2.91	2.62	2.70
2097	NASDAQ	HA	Fri, Dec 19, 2003	2.90	2.90	2.71	2.87
2096	NASDAQ	HA	Thu, Dec 18, 2003	2.70	2.95	2.70	2.90
2095	NASDAQ	HA	Wed, Dec 17, 2003	2.73	2.90	2.65	2.78
2094	NASDAQ	HA	Tue, Dec 16, 2003	2.80	2.80	2.65	2.78
2093	NASDAQ	HA	Mon, Dec 15, 2003	2.86	3.00	2.77	2.81
2092	NASDAQ	HA	Fri, Dec 12, 2003	2.27	3.05	2.23	2.76
2091	NASDAQ	HA	Thu, Dec 11, 2003	2.30	2.33	2.17	2.20
2090	NASDAQ	HA	Wed, Dec 10, 2003	2.31	2.31	2.25	2.31
2089	NASDAQ	HA	Tue, Dec 9, 2003	2.31	2.34	2.20	2.26
2088	NASDAQ	HA	Mon, Dec 8, 2003	2.30	2.40	2.30	2.40
2087	NASDAQ	HA	Fri, Dec 5, 2003	2.42	2.55	2.36	2.39
2086	NASDAQ	HA	Thu, Dec 4, 2003	2.40	2.55	2.37	2.53
2085	NASDAQ	HA	Wed, Dec 3, 2003	2.40	2.53	2.33	2.43
2084	NASDAQ	HA	Tue, Dec 2, 2003	2.65	2.68	2.35	2.42
2083	NASDAQ	HA	Mon, Dec 1, 2003	2.66	2.90	2.45	2.70
2082	NASDAQ	HA	Fri, Nov 28, 2003	2.40	2.75	2.40	2.75
2081	NASDAQ	HA	Wed, Nov 26, 2003	2.16	2.40	2.10	2.35
2080	NASDAQ	HA	Tue, Nov 25, 2003	2.00	2.14	2.00	2.12
2079	NASDAQ	HA	Mon, Nov 24, 2003	1.87	2.05	1.87	1.96
2078	NASDAQ	HA	Fri, Nov 21, 2003	1.76	1.92	1.70	1.85
2077	NASDAQ	HA	Thu, Nov 20, 2003	1.79	1.85	1.75	1.80
2076	NASDAQ	HA	Wed, Nov 19, 2003	1.80	1.93	1.78	1.78
2075	NASDAQ	HA	Tue, Nov 18, 2003	1.83	2.03	1.80	1.88
2074	NASDAQ	HA	Mon, Nov 17, 2003	1.65	1.87	1.60	1.80
2073	NASDAQ	HA	Fri, Nov 14, 2003	1.60	1.75	1.50	1.71
2072	NASDAQ	HA	Thu, Nov 13, 2003	1.49	1.59	1.41	1.59
2071	NASDAQ	HA	Wed, Nov 12, 2003	1.33	1.60	1.30	1.52
2070	NASDAQ	HA	Tue, Nov 11, 2003	1.31	1.33	1.27	1.30
2069	NASDAQ	HA	Mon, Nov 10, 2003	1.35	1.38	1.30	1.30
2068	NASDAQ	HA	Fri, Nov 7, 2003	1.35	1.40	1.35	1.35
2067	NASDAQ	HA	Thu, Nov 6, 2003	1.36	1.45	1.31	1.31
2066	NASDAQ	HA	Wed, Nov 5, 2003	1.36	1.45	1.35	1.45
2065	NASDAQ	HA	Tue, Nov 4, 2003	1.41	1.44	1.31	1.35
2064	NASDAQ	HA	Mon, Nov 3, 2003	1.45	1.45	1.33	1.43
2063	NASDAQ	HA	Fri, Oct 31, 2003	1.40	1.45	1.32	1.38
2062	NASDAQ	HA	Thu, Oct 30, 2003	1.35	1.40	1.25	1.38
2061	NASDAQ	HA	Wed, Oct 29, 2003	1.40	1.45	1.36	1.40
2060	NASDAQ	HA	Tue, Oct 28, 2003	1.20	1.52	1.20	1.41
2059	NASDAQ	HA	Mon, Oct 27, 2003	1.08	1.20	1.08	1.19
2058	NASDAQ	HA	Fri, Oct 24, 2003	1.10	1.22	1.06	1.10
2057	NASDAQ	HA	Thu, Oct 23, 2003	1.22	1.22	1.14	1.15
2056	NASDAQ	HA	Wed, Oct 22, 2003	1.25	1.26	1.20	1.24
2055	NASDAQ	HA	Tue, Oct 21, 2003	1.35	1.35	1.25	1.25
2054	NASDAQ	HA	Mon, Oct 20, 2003	1.22	1.34	1.18	1.32
2053	NASDAQ	HA	Fri, Oct 17, 2003	1.15	1.22	1.15	1.20
2052	NASDAQ	HA	Thu, Oct 16, 2003	1.10	1.20	1.07	1.18
2051	NASDAQ	HA	Wed, Oct 15, 2003	1.05	1.10	1.02	1.08
2050	NASDAQ	HA	Tue, Oct 14, 2003	1.07	1.10	1.00	1.01
2049	NASDAQ	HA	Mon, Oct 13, 2003	1.22	1.33	1.08	1.10
2048	NASDAQ	HA	Fri, Oct 10, 2003	1.24	1.26	1.20	1.23
2047	NASDAQ	HA	Thu, Oct 9, 2003	1.30	1.30	1.20	1.22
2046	NASDAQ	HA	Wed, Oct 8, 2003	1.28	1.30	1.25	1.30
2045	NASDAQ	HA	Tue, Oct 7, 2003	1.23	1.28	1.15	1.25
2044	NASDAQ	HA	Mon, Oct 6, 2003	1.30	1.30	1.22	1.24
2043	NASDAQ	HA	Fri, Oct 3, 2003	1.34	1.34	1.22	1.34
2042	NASDAQ	HA	Thu, Oct 2, 2003	1.32	1.35	1.20	1.35
2041	NASDAQ	HA	Wed, Oct 1, 2003	1.24	1.35	1.16	1.32
2040	NASDAQ	HA	Tue, Sep 30, 2003	1.13	1.25	1.10	1.24
2039	NASDAQ	HA	Mon, Sep 29, 2003	1.47	1.50	1.12	1.13
2038	NASDAQ	HA	Fri, Sep 26, 2003	1.70	1.80	1.45	1.50
2037	NASDAQ	HA	Thu, Sep 25, 2003	1.80	1.83	1.62	1.74
2036	NASDAQ	HA	Wed, Sep 24, 2003	1.90	1.93	1.60	1.80
2035	NASDAQ	HA	Tue, Sep 23, 2003	1.61	1.85	1.55	1.82
2034	NASDAQ	HA	Mon, Sep 22, 2003	1.60	1.75	1.50	1.62
2033	NASDAQ	HA	Fri, Sep 19, 2003	1.60	1.65	1.46	1.60
2032	NASDAQ	HA	Thu, Sep 18, 2003	1.66	1.75	1.53	1.65
2031	NASDAQ	HA	Wed, Sep 17, 2003	1.37	1.70	1.34	1.60
2030	NASDAQ	HA	Tue, Sep 16, 2003	1.15	1.35	1.05	1.33
2029	NASDAQ	HA	Mon, Sep 15, 2003	0.90	1.24	0.89	1.15
2028	NASDAQ	HA	Fri, Sep 12, 2003	0.88	0.95	0.83	0.90
2027	NASDAQ	HA	Thu, Sep 11, 2003	0.79	0.88	0.77	0.83
2026	NASDAQ	HA	Wed, Sep 10, 2003	0.80	0.83	0.75	0.79
2025	NASDAQ	HA	Tue, Sep 9, 2003	0.85	0.88	0.81	0.83
2024	NASDAQ	HA	Mon, Sep 8, 2003	0.78	0.88	0.76	0.87
2023	NASDAQ	HA	Fri, Sep 5, 2003	0.77	0.80	0.75	0.75
2022	NASDAQ	HA	Thu, Sep 4, 2003	0.78	0.80	0.76	0.76
2021	NASDAQ	HA	Wed, Sep 3, 2003	0.77	0.95	0.73	0.78
2020	NASDAQ	HA	Tue, Sep 2, 2003	0.80	0.89	0.75	0.75
2019	NASDAQ	HA	Fri, Aug 29, 2003	0.85	0.95	0.80	0.80
2018	NASDAQ	HA	Thu, Aug 28, 2003	0.90	0.98	0.85	0.85
2017	NASDAQ	HA	Wed, Aug 27, 2003	0.99	1.00	0.90	0.90
2016	NASDAQ	HA	Tue, Aug 26, 2003	1.01	1.03	0.96	0.99
2015	NASDAQ	HA	Mon, Aug 25, 2003	1.04	1.07	1.00	1.00
2014	NASDAQ	HA	Fri, Aug 22, 2003	1.05	1.09	1.00	1.04
2013	NASDAQ	HA	Thu, Aug 21, 2003	0.78	1.15	0.78	1.00
2012	NASDAQ	HA	Wed, Aug 20, 2003	0.80	0.84	0.65	0.80
2011	NASDAQ	HA	Tue, Aug 19, 2003	0.80	1.10	0.66	0.80
2010	NASDAQ	HA	Mon, Jul 14, 2003	0.80	0.81	0.77	0.80
2009	NASDAQ	HA	Fri, Jul 11, 2003	0.90	0.90	0.75	0.78
2008	NASDAQ	HA	Thu, Jul 10, 2003	0.83	0.83	0.75	0.77
2007	NASDAQ	HA	Wed, Jul 9, 2003	0.89	0.90	0.80	0.83
2006	NASDAQ	HA	Tue, Jul 8, 2003	0.90	0.92	0.88	0.89
2005	NASDAQ	HA	Mon, Jul 7, 2003	0.86	0.95	0.85	0.91
2004	NASDAQ	HA	Thu, Jul 3, 2003	0.93	0.96	0.85	0.85
2003	NASDAQ	HA	Wed, Jul 2, 2003	0.92	0.95	0.90	0.94
2002	NASDAQ	HA	Tue, Jul 1, 2003	0.90	0.94	0.75	0.91
2001	NASDAQ	HA	Mon, Jun 30, 2003	0.80	0.96	0.80	0.88
2000	NASDAQ	HA	Fri, Jun 27, 2003	0.66	0.84	0.66	0.77
1999	NASDAQ	HA	Thu, Jun 26, 2003	0.54	0.73	0.50	0.68
1998	NASDAQ	HA	Wed, Jun 25, 2003	0.50	0.55	0.50	0.54
1997	NASDAQ	HA	Tue, Jun 24, 2003	0.54	0.54	0.46	0.50
1996	NASDAQ	HA	Mon, Jun 23, 2003	0.47	0.55	0.45	0.54
1995	NASDAQ	HA	Fri, Jun 20, 2003	0.48	0.49	0.46	0.48
1994	NASDAQ	HA	Thu, Jun 19, 2003	0.50	0.50	0.45	0.45
1993	NASDAQ	HA	Wed, Jun 18, 2003	0.49	0.50	0.45	0.49
1992	NASDAQ	HA	Tue, Jun 17, 2003	0.46	0.49	0.43	0.47
1991	NASDAQ	HA	Mon, Jun 16, 2003	0.45	0.48	0.41	0.45
1990	NASDAQ	HA	Fri, Jun 13, 2003	0.30	0.45	0.29	0.39
1989	NASDAQ	HA	Thu, Jun 12, 2003	0.45	0.50	0.30	0.30
1988	NASDAQ	HA	Wed, Jun 11, 2003	0.63	0.63	0.50	0.51
1987	NASDAQ	HA	Tue, Jun 10, 2003	0.65	0.68	0.60	0.63
1986	NASDAQ	HA	Mon, Jun 9, 2003	0.67	0.69	0.62	0.68
1985	NASDAQ	HA	Fri, Jun 6, 2003	0.71	0.72	0.67	0.67
1984	NASDAQ	HA	Thu, Jun 5, 2003	0.72	0.72	0.70	0.72
1983	NASDAQ	HA	Wed, Jun 4, 2003	0.72	0.73	0.70	0.73
1982	NASDAQ	HA	Tue, Jun 3, 2003	0.73	0.75	0.71	0.73
1981	NASDAQ	HA	Mon, Jun 2, 2003	0.74	0.74	0.72	0.73
1980	NASDAQ	HA	Fri, May 30, 2003	0.73	0.74	0.71	0.72
1979	NASDAQ	HA	Thu, May 29, 2003	0.68	0.75	0.68	0.75
1978	NASDAQ	HA	Wed, May 28, 2003	0.72	0.77	0.65	0.70
1977	NASDAQ	HA	Tue, May 27, 2003	0.75	0.75	0.71	0.75
1976	NASDAQ	HA	Fri, May 23, 2003	0.74	0.77	0.72	0.75
1975	NASDAQ	HA	Thu, May 22, 2003	0.74	0.82	0.71	0.75
1974	NASDAQ	HA	Wed, May 21, 2003	0.75	0.78	0.71	0.75
1973	NASDAQ	HA	Tue, May 20, 2003	0.72	0.79	0.71	0.75
1972	NASDAQ	HA	Mon, May 19, 2003	0.75	0.78	0.71	0.72
1971	NASDAQ	HA	Fri, May 16, 2003	0.82	0.82	0.70	0.78
1970	NASDAQ	HA	Thu, May 15, 2003	0.78	0.83	0.71	0.79
1969	NASDAQ	HA	Wed, May 14, 2003	0.75	0.85	0.70	0.82
1968	NASDAQ	HA	Tue, May 13, 2003	0.83	0.90	0.67	0.83
1967	NASDAQ	HA	Mon, May 12, 2003	0.89	0.90	0.75	0.85
1966	NASDAQ	HA	Fri, May 9, 2003	0.75	0.90	0.70	0.90
1965	NASDAQ	HA	Thu, May 8, 2003	0.94	0.94	0.85	0.85
1964	NASDAQ	HA	Wed, May 7, 2003	0.89	0.95	0.85	0.92
1963	NASDAQ	HA	Tue, May 6, 2003	0.94	0.95	0.85	0.95
1962	NASDAQ	HA	Mon, May 5, 2003	1.00	1.10	0.94	0.95
1961	NASDAQ	HA	Fri, May 2, 2003	0.98	1.10	0.98	1.02
1960	NASDAQ	HA	Thu, May 1, 2003	1.00	1.05	0.98	1.00
1959	NASDAQ	HA	Wed, Apr 30, 2003	0.95	1.00	0.92	1.00
1958	NASDAQ	HA	Tue, Apr 29, 2003	0.93	0.99	0.90	0.93
1957	NASDAQ	HA	Mon, Apr 28, 2003	0.86	0.94	0.84	0.93
1956	NASDAQ	HA	Fri, Apr 25, 2003	0.78	0.83	0.76	0.81
1955	NASDAQ	HA	Thu, Apr 24, 2003	0.78	0.88	0.77	0.77
1954	NASDAQ	HA	Wed, Apr 23, 2003	0.80	0.92	0.76	0.76
1953	NASDAQ	HA	Tue, Apr 22, 2003	0.94	0.95	0.67	0.76
1952	NASDAQ	HA	Mon, Apr 21, 2003	0.85	0.90	0.80	0.87
1951	NASDAQ	HA	Thu, Apr 17, 2003	0.50	0.75	0.50	0.75
1950	NASDAQ	HA	Wed, Apr 16, 2003	0.45	0.67	0.36	0.45
1949	NASDAQ	HA	Fri, Mar 21, 2003	1.51	1.70	1.35	1.50
1948	NASDAQ	HA	Thu, Mar 20, 2003	1.45	1.48	1.43	1.48
1947	NASDAQ	HA	Wed, Mar 19, 2003	1.51	1.53	1.45	1.45
1946	NASDAQ	HA	Tue, Mar 18, 2003	1.55	1.60	1.41	1.55
1945	NASDAQ	HA	Mon, Mar 17, 2003	1.35	1.60	1.28	1.52
1944	NASDAQ	HA	Fri, Mar 14, 2003	1.28	1.60	1.28	1.42
1943	NASDAQ	HA	Thu, Mar 13, 2003	1.30	1.49	1.06	1.49
1942	NASDAQ	HA	Wed, Mar 12, 2003	1.25	1.40	1.25	1.40
1941	NASDAQ	HA	Tue, Mar 11, 2003	1.27	1.44	1.01	1.34
1940	NASDAQ	HA	Mon, Mar 10, 2003	1.40	1.44	1.31	1.44
1939	NASDAQ	HA	Fri, Mar 7, 2003	1.47	1.47	1.23	1.44
1938	NASDAQ	HA	Thu, Mar 6, 2003	1.41	1.48	1.35	1.40
1937	NASDAQ	HA	Wed, Mar 5, 2003	1.30	1.40	1.30	1.37
1936	NASDAQ	HA	Tue, Mar 4, 2003	1.30	1.33	1.27	1.33
1935	NASDAQ	HA	Mon, Mar 3, 2003	1.38	1.58	1.25	1.30
1934	NASDAQ	HA	Fri, Feb 28, 2003	1.50	1.50	1.38	1.40
1933	NASDAQ	HA	Thu, Feb 27, 2003	1.55	1.55	1.43	1.45
1932	NASDAQ	HA	Wed, Feb 26, 2003	1.45	1.50	1.40	1.50
1931	NASDAQ	HA	Tue, Feb 25, 2003	1.45	1.57	1.41	1.50
1930	NASDAQ	HA	Mon, Feb 24, 2003	1.40	1.59	1.40	1.59
1929	NASDAQ	HA	Fri, Feb 21, 2003	1.48	1.65	1.42	1.65
1928	NASDAQ	HA	Thu, Feb 20, 2003	1.45	1.57	1.40	1.48
1927	NASDAQ	HA	Wed, Feb 19, 2003	1.56	1.57	1.42	1.54
1926	NASDAQ	HA	Tue, Feb 18, 2003	1.50	1.59	1.46	1.56
1925	NASDAQ	HA	Fri, Feb 14, 2003	1.60	1.74	1.50	1.50
1924	NASDAQ	HA	Thu, Feb 13, 2003	1.52	1.74	1.50	1.70
1923	NASDAQ	HA	Wed, Feb 12, 2003	1.85	1.85	1.70	1.84
1922	NASDAQ	HA	Tue, Feb 11, 2003	1.75	1.85	1.60	1.80
1921	NASDAQ	HA	Mon, Feb 10, 2003	1.81	1.86	1.60	1.74
1920	NASDAQ	HA	Fri, Feb 7, 2003	1.83	1.93	1.78	1.87
1919	NASDAQ	HA	Thu, Feb 6, 2003	1.95	1.95	1.80	1.93
1918	NASDAQ	HA	Wed, Feb 5, 2003	1.90	1.98	1.75	1.89
1917	NASDAQ	HA	Tue, Feb 4, 2003	1.95	2.00	1.85	1.90
1916	NASDAQ	HA	Mon, Feb 3, 2003	1.92	2.01	1.92	2.01
1915	NASDAQ	HA	Fri, Jan 31, 2003	1.87	2.00	1.85	1.99
1914	NASDAQ	HA	Thu, Jan 30, 2003	1.93	1.99	1.87	1.90
1913	NASDAQ	HA	Wed, Jan 29, 2003	1.94	1.97	1.85	1.90
1912	NASDAQ	HA	Tue, Jan 28, 2003	1.94	1.99	1.94	1.99
1911	NASDAQ	HA	Mon, Jan 27, 2003	1.90	2.00	1.85	1.94
1910	NASDAQ	HA	Fri, Jan 24, 2003	1.92	2.00	1.92	2.00
1909	NASDAQ	HA	Thu, Jan 23, 2003	1.95	2.09	1.95	2.07
1908	NASDAQ	HA	Wed, Jan 22, 2003	1.92	1.99	1.85	1.95
1907	NASDAQ	HA	Tue, Jan 21, 2003	2.00	2.07	1.91	2.02
1906	NASDAQ	HA	Fri, Jan 17, 2003	1.93	2.09	1.93	2.05
1905	NASDAQ	HA	Thu, Jan 16, 2003	2.10	2.13	1.95	2.07
1904	NASDAQ	HA	Wed, Jan 15, 2003	2.02	2.10	2.02	2.10
1903	NASDAQ	HA	Tue, Jan 14, 2003	2.14	2.15	2.02	2.10
1902	NASDAQ	HA	Mon, Jan 13, 2003	2.00	2.09	2.00	2.09
1901	NASDAQ	HA	Fri, Jan 10, 2003	2.00	2.05	1.92	2.03
1900	NASDAQ	HA	Thu, Jan 9, 2003	1.90	2.08	1.90	2.03
1899	NASDAQ	HA	Wed, Jan 8, 2003	2.08	2.08	1.93	2.00
1898	NASDAQ	HA	Tue, Jan 7, 2003	2.10	2.10	2.05	2.05
1897	NASDAQ	HA	Mon, Jan 6, 2003	2.05	2.10	2.00	2.10
1896	NASDAQ	HA	Fri, Jan 3, 2003	2.09	2.09	1.95	2.08
1895	NASDAQ	HA	Thu, Jan 2, 2003	1.94	2.12	1.94	2.10
1894	NASDAQ	HA	Tue, Dec 31, 2002	2.00	2.25	1.75	2.04
1893	NASDAQ	HA	Mon, Dec 30, 2002	1.90	2.50	1.90	2.09
1892	NASDAQ	HA	Fri, Dec 27, 2002	2.15	2.20	2.00	2.20
1891	NASDAQ	HA	Thu, Dec 26, 2002	2.14	2.22	2.00	2.10
1890	NASDAQ	HA	Tue, Dec 24, 2002	2.10	2.15	2.02	2.14
1889	NASDAQ	HA	Mon, Dec 23, 2002	2.02	2.15	2.00	2.10
1888	NASDAQ	HA	Fri, Dec 20, 2002	2.00	2.20	1.98	2.05
1887	NASDAQ	HA	Thu, Dec 19, 2002	1.71	2.02	1.71	2.00
1886	NASDAQ	HA	Wed, Dec 18, 2002	1.78	2.00	1.71	1.99
1885	NASDAQ	HA	Tue, Dec 17, 2002	1.79	2.00	1.55	2.00
1884	NASDAQ	HA	Mon, Dec 16, 2002	1.70	1.78	1.60	1.78
1883	NASDAQ	HA	Fri, Dec 13, 2002	1.80	2.25	1.61	1.80
1882	NASDAQ	HA	Thu, Dec 12, 2002	1.85	2.00	1.65	1.92
1881	NASDAQ	HA	Wed, Dec 11, 2002	1.95	1.95	1.75	1.94
1880	NASDAQ	HA	Tue, Dec 10, 2002	1.97	1.97	1.87	1.97
1879	NASDAQ	HA	Mon, Dec 9, 2002	1.92	2.00	1.88	1.97
1878	NASDAQ	HA	Fri, Dec 6, 2002	1.95	2.00	1.80	2.00
1877	NASDAQ	HA	Thu, Dec 5, 2002	2.00	2.00	1.91	2.00
1876	NASDAQ	HA	Wed, Dec 4, 2002	2.00	2.00	1.84	1.98
1875	NASDAQ	HA	Tue, Dec 3, 2002	2.00	2.03	1.90	2.02
1874	NASDAQ	HA	Mon, Dec 2, 2002	2.10	2.10	2.00	2.03
1873	NASDAQ	HA	Fri, Nov 29, 2002	2.02	2.10	2.00	2.10
1872	NASDAQ	HA	Wed, Nov 27, 2002	2.00	2.10	1.90	2.05
1871	NASDAQ	HA	Tue, Nov 26, 2002	2.10	2.15	1.99	2.13
1870	NASDAQ	HA	Mon, Nov 25, 2002	2.10	2.17	1.99	2.16
1869	NASDAQ	HA	Fri, Nov 22, 2002	2.19	2.19	2.00	2.15
1868	NASDAQ	HA	Thu, Nov 21, 2002	2.15	2.32	2.05	2.20
1867	NASDAQ	HA	Wed, Nov 20, 2002	2.30	2.30	2.30	2.30
1866	NASDAQ	HA	Tue, Nov 19, 2002	2.20	2.38	2.15	2.28
1865	NASDAQ	HA	Mon, Nov 18, 2002	2.30	2.30	2.30	2.30
1864	NASDAQ	HA	Fri, Nov 15, 2002	2.20	2.30	2.15	2.30
1863	NASDAQ	HA	Thu, Nov 14, 2002	2.18	2.30	2.10	2.30
1862	NASDAQ	HA	Wed, Nov 13, 2002	2.25	2.35	2.21	2.30
1861	NASDAQ	HA	Tue, Nov 12, 2002	2.27	2.35	2.27	2.35
1860	NASDAQ	HA	Mon, Nov 11, 2002	2.20	2.29	2.00	2.29
1859	NASDAQ	HA	Fri, Nov 8, 2002	2.23	2.32	2.15	2.30
1858	NASDAQ	HA	Thu, Nov 7, 2002	2.38	2.38	2.33	2.33
1857	NASDAQ	HA	Wed, Nov 6, 2002	2.35	2.35	2.28	2.34
1856	NASDAQ	HA	Tue, Nov 5, 2002	2.25	2.34	2.25	2.33
1855	NASDAQ	HA	Mon, Nov 4, 2002	2.38	2.38	2.15	2.35
1854	NASDAQ	HA	Fri, Nov 1, 2002	2.20	2.35	2.18	2.35
1853	NASDAQ	HA	Thu, Oct 31, 2002	2.38	2.38	2.22	2.38
1852	NASDAQ	HA	Wed, Oct 30, 2002	2.40	2.40	2.25	2.33
1851	NASDAQ	HA	Mon, Oct 28, 2002	2.30	2.38	2.20	2.38
1850	NASDAQ	HA	Fri, Oct 25, 2002	2.33	2.37	2.25	2.37
1849	NASDAQ	HA	Thu, Oct 24, 2002	2.28	2.38	2.20	2.36
1848	NASDAQ	HA	Wed, Oct 23, 2002	2.35	2.38	2.30	2.38
1847	NASDAQ	HA	Tue, Oct 22, 2002	2.28	2.39	2.24	2.32
1846	NASDAQ	HA	Mon, Oct 21, 2002	2.24	2.40	2.24	2.38
1845	NASDAQ	HA	Fri, Oct 18, 2002	2.45	2.45	2.24	2.38
1844	NASDAQ	HA	Thu, Oct 17, 2002	2.28	2.40	2.20	2.38
1843	NASDAQ	HA	Wed, Oct 16, 2002	2.30	2.45	2.30	2.38
1842	NASDAQ	HA	Tue, Oct 15, 2002	2.32	2.45	2.30	2.34
1841	NASDAQ	HA	Mon, Oct 14, 2002	2.30	2.38	2.25	2.38
1840	NASDAQ	HA	Fri, Oct 11, 2002	2.27	2.38	2.27	2.38
1839	NASDAQ	HA	Thu, Oct 10, 2002	2.30	2.39	2.25	2.33
1838	NASDAQ	HA	Wed, Oct 9, 2002	2.27	2.40	2.27	2.39
1837	NASDAQ	HA	Tue, Oct 8, 2002	2.38	2.40	2.20	2.38
1836	NASDAQ	HA	Mon, Oct 7, 2002	2.40	2.40	2.25	2.38
1835	NASDAQ	HA	Fri, Oct 4, 2002	2.49	2.49	2.30	2.43
1834	NASDAQ	HA	Thu, Oct 3, 2002	2.54	2.54	2.35	2.49
1833	NASDAQ	HA	Wed, Oct 2, 2002	2.40	2.48	2.34	2.48
1832	NASDAQ	HA	Tue, Oct 1, 2002	2.54	2.54	2.46	2.49
1831	NASDAQ	HA	Mon, Sep 30, 2002	2.37	2.49	2.30	2.48
1830	NASDAQ	HA	Fri, Sep 27, 2002	2.47	2.50	2.35	2.47
1829	NASDAQ	HA	Thu, Sep 26, 2002	2.45	2.50	2.30	2.47
1828	NASDAQ	HA	Wed, Sep 25, 2002	2.39	2.50	2.30	2.47
1827	NASDAQ	HA	Tue, Sep 24, 2002	2.40	2.40	2.27	2.39
1826	NASDAQ	HA	Mon, Sep 23, 2002	2.45	2.53	2.41	2.49
1825	NASDAQ	HA	Fri, Sep 20, 2002	2.44	2.53	2.44	2.53
1824	NASDAQ	HA	Thu, Sep 19, 2002	2.55	2.58	2.45	2.53
1823	NASDAQ	HA	Wed, Sep 18, 2002	2.67	2.69	2.51	2.61
1822	NASDAQ	HA	Tue, Sep 17, 2002	2.65	2.73	2.50	2.63
1821	NASDAQ	HA	Mon, Sep 16, 2002	2.78	2.78	2.63	2.75
1820	NASDAQ	HA	Fri, Sep 13, 2002	2.77	2.80	2.60	2.79
1819	NASDAQ	HA	Thu, Sep 12, 2002	2.60	2.85	2.60	2.77
1818	NASDAQ	HA	Wed, Sep 11, 2002	2.73	2.89	2.73	2.87
1817	NASDAQ	HA	Tue, Sep 10, 2002	2.78	2.80	2.71	2.79
1816	NASDAQ	HA	Mon, Sep 9, 2002	2.70	2.90	2.70	2.75
1815	NASDAQ	HA	Fri, Sep 6, 2002	2.70	2.80	2.70	2.75
1814	NASDAQ	HA	Thu, Sep 5, 2002	2.90	3.00	2.70	2.80
1813	NASDAQ	HA	Wed, Sep 4, 2002	2.83	2.90	2.67	2.90
1812	NASDAQ	HA	Tue, Sep 3, 2002	2.83	2.83	2.83	2.83
1811	NASDAQ	HA	Fri, Aug 30, 2002	2.80	2.83	2.80	2.83
1810	NASDAQ	HA	Thu, Aug 29, 2002	2.88	2.88	2.70	2.80
1809	NASDAQ	HA	Wed, Aug 28, 2002	2.80	2.88	2.70	2.80
1808	NASDAQ	HA	Tue, Aug 27, 2002	2.70	2.88	2.70	2.88
1807	NASDAQ	HA	Mon, Aug 26, 2002	2.80	2.90	2.65	2.80
1806	NASDAQ	HA	Fri, Aug 23, 2002	3.00	3.03	2.60	2.90
1805	NASDAQ	HA	Thu, Aug 22, 2002	2.75	3.00	2.70	2.98
1804	NASDAQ	HA	Wed, Aug 21, 2002	2.45	2.70	2.42	2.70
1803	NASDAQ	HA	Tue, Aug 20, 2002	2.50	2.50	2.50	2.50
1802	NASDAQ	HA	Mon, Aug 19, 2002	2.53	2.53	2.30	2.50
1801	NASDAQ	HA	Fri, Aug 16, 2002	2.53	2.53	2.50	2.52
1800	NASDAQ	HA	Thu, Aug 15, 2002	2.60	2.68	2.50	2.62
1799	NASDAQ	HA	Wed, Aug 14, 2002	2.50	2.68	2.50	2.68
1798	NASDAQ	HA	Tue, Aug 13, 2002	2.80	2.90	2.60	2.68
1797	NASDAQ	HA	Mon, Aug 12, 2002	2.80	2.89	2.75	2.89
1796	NASDAQ	HA	Fri, Aug 9, 2002	2.85	2.95	2.76	2.90
1795	NASDAQ	HA	Thu, Aug 8, 2002	2.79	2.79	2.52	2.75
1794	NASDAQ	HA	Wed, Aug 7, 2002	2.72	2.85	2.70	2.82
1793	NASDAQ	HA	Tue, Aug 6, 2002	2.70	2.74	2.60	2.70
1792	NASDAQ	HA	Mon, Aug 5, 2002	2.65	2.75	2.65	2.75
1791	NASDAQ	HA	Fri, Aug 2, 2002	2.75	2.75	2.60	2.70
1790	NASDAQ	HA	Thu, Aug 1, 2002	2.70	2.80	2.70	2.80
1789	NASDAQ	HA	Wed, Jul 31, 2002	2.76	2.85	2.75	2.80
1788	NASDAQ	HA	Tue, Jul 30, 2002	2.95	2.95	2.57	2.76
1787	NASDAQ	HA	Mon, Jul 29, 2002	2.90	2.95	2.80	2.90
1786	NASDAQ	HA	Fri, Jul 26, 2002	2.99	3.00	2.76	2.94
1785	NASDAQ	HA	Thu, Jul 25, 2002	2.70	2.87	2.70	2.87
1784	NASDAQ	HA	Wed, Jul 24, 2002	2.68	2.68	2.30	2.64
1783	NASDAQ	HA	Tue, Jul 23, 2002	2.86	2.90	2.50	2.68
1782	NASDAQ	HA	Mon, Jul 22, 2002	2.75	2.85	2.73	2.85
1781	NASDAQ	HA	Fri, Jul 19, 2002	3.08	3.08	2.74	2.84
1780	NASDAQ	HA	Thu, Jul 18, 2002	2.85	3.04	2.84	3.00
1779	NASDAQ	HA	Wed, Jul 17, 2002	3.00	3.00	2.77	2.90
1778	NASDAQ	HA	Tue, Jul 16, 2002	3.00	3.09	2.93	3.04
1777	NASDAQ	HA	Mon, Jul 15, 2002	3.20	3.23	3.00	3.10
1776	NASDAQ	HA	Fri, Jul 12, 2002	3.30	3.40	3.00	3.25
1775	NASDAQ	HA	Thu, Jul 11, 2002	3.48	3.48	3.25	3.38
1774	NASDAQ	HA	Wed, Jul 10, 2002	3.40	3.54	3.30	3.35
1773	NASDAQ	HA	Tue, Jul 9, 2002	3.50	3.57	3.40	3.46
1772	NASDAQ	HA	Mon, Jul 8, 2002	3.66	3.66	3.59	3.60
1771	NASDAQ	HA	Fri, Jul 5, 2002	3.59	3.59	3.59	3.59
1770	NASDAQ	HA	Wed, Jul 3, 2002	3.40	3.58	3.40	3.56
1769	NASDAQ	HA	Tue, Jul 2, 2002	3.50	3.55	3.40	3.40
1768	NASDAQ	HA	Mon, Jul 1, 2002	3.65	3.69	3.35	3.35
1767	NASDAQ	HA	Fri, Jun 28, 2002	3.95	3.95	3.65	3.65
1766	NASDAQ	HA	Thu, Jun 27, 2002	3.65	4.00	3.65	3.98
1765	NASDAQ	HA	Wed, Jun 26, 2002	3.55	3.65	3.55	3.64
1764	NASDAQ	HA	Tue, Jun 25, 2002	3.65	3.65	3.51	3.57
1763	NASDAQ	HA	Mon, Jun 24, 2002	3.43	3.68	3.43	3.65
1762	NASDAQ	HA	Fri, Jun 21, 2002	3.46	3.50	3.42	3.46
1761	NASDAQ	HA	Thu, Jun 20, 2002	3.45	3.50	3.43	3.46
1760	NASDAQ	HA	Wed, Jun 19, 2002	3.42	3.50	3.42	3.45
1759	NASDAQ	HA	Tue, Jun 18, 2002	3.50	3.50	3.43	3.45
1758	NASDAQ	HA	Mon, Jun 17, 2002	3.49	3.50	3.41	3.45
1757	NASDAQ	HA	Fri, Jun 14, 2002	3.45	3.55	3.41	3.49
1756	NASDAQ	HA	Thu, Jun 13, 2002	3.48	3.50	3.45	3.48
1755	NASDAQ	HA	Wed, Jun 12, 2002	3.50	3.52	3.46	3.46
1754	NASDAQ	HA	Tue, Jun 11, 2002	3.51	3.55	3.42	3.50
1753	NASDAQ	HA	Mon, Jun 10, 2002	3.55	3.58	3.51	3.58
1752	NASDAQ	HA	Fri, Jun 7, 2002	3.53	3.58	3.46	3.53
1751	NASDAQ	HA	Thu, Jun 6, 2002	3.60	3.62	3.41	3.50
1750	NASDAQ	HA	Wed, Jun 5, 2002	3.55	3.64	3.41	3.63
1749	NASDAQ	HA	Tue, Jun 4, 2002	3.60	3.60	3.35	3.60
1748	NASDAQ	HA	Mon, Jun 3, 2002	3.55	3.69	3.50	3.65
1747	NASDAQ	HA	Fri, May 31, 2002	3.35	3.60	3.35	3.49
1746	NASDAQ	HA	Thu, May 30, 2002	3.24	3.27	3.16	3.25
1745	NASDAQ	HA	Wed, May 29, 2002	3.24	3.24	3.16	3.22
1744	NASDAQ	HA	Tue, May 28, 2002	3.16	3.20	3.00	3.19
1743	NASDAQ	HA	Fri, May 24, 2002	3.07	3.28	3.06	3.22
1742	NASDAQ	HA	Thu, May 23, 2002	3.20	3.25	3.20	3.25
1741	NASDAQ	HA	Wed, May 22, 2002	3.25	3.27	3.16	3.26
1740	NASDAQ	HA	Tue, May 21, 2002	3.15	3.22	3.06	3.19
1739	NASDAQ	HA	Mon, May 20, 2002	3.15	3.25	3.11	3.15
1738	NASDAQ	HA	Fri, May 17, 2002	3.30	3.30	3.20	3.25
1737	NASDAQ	HA	Thu, May 16, 2002	3.24	3.24	3.11	3.22
1736	NASDAQ	HA	Wed, May 15, 2002	3.40	3.40	3.00	3.15
1735	NASDAQ	HA	Tue, May 14, 2002	3.26	3.40	3.26	3.40
1734	NASDAQ	HA	Mon, May 13, 2002	3.15	3.26	3.12	3.26
1733	NASDAQ	HA	Fri, May 10, 2002	3.25	3.39	3.21	3.21
1732	NASDAQ	HA	Thu, May 9, 2002	3.50	3.50	3.25	3.25
1731	NASDAQ	HA	Wed, May 8, 2002	3.25	3.62	3.25	3.50
1730	NASDAQ	HA	Tue, May 7, 2002	3.05	3.24	3.05	3.17
1729	NASDAQ	HA	Mon, May 6, 2002	3.01	3.24	3.01	3.05
1728	NASDAQ	HA	Fri, May 3, 2002	3.25	3.25	3.01	3.01
1727	NASDAQ	HA	Thu, May 2, 2002	3.10	3.25	3.10	3.15
1726	NASDAQ	HA	Wed, May 1, 2002	3.20	3.22	3.15	3.20
1725	NASDAQ	HA	Tue, Apr 30, 2002	3.01	3.22	3.01	3.16
1724	NASDAQ	HA	Mon, Apr 29, 2002	3.20	3.20	3.00	3.04
1723	NASDAQ	HA	Fri, Apr 26, 2002	3.24	3.24	3.17	3.17
1722	NASDAQ	HA	Thu, Apr 25, 2002	3.00	3.23	3.00	3.20
1721	NASDAQ	HA	Wed, Apr 24, 2002	3.10	3.10	3.00	3.00
1720	NASDAQ	HA	Tue, Apr 23, 2002	3.00	3.10	3.00	3.00
1719	NASDAQ	HA	Mon, Apr 22, 2002	2.86	3.18	2.85	3.00
1718	NASDAQ	HA	Fri, Apr 19, 2002	2.80	2.96	2.80	2.86
1717	NASDAQ	HA	Thu, Apr 18, 2002	2.93	2.98	2.83	2.90
1716	NASDAQ	HA	Wed, Apr 17, 2002	2.98	2.99	2.91	2.95
1715	NASDAQ	HA	Tue, Apr 16, 2002	2.98	3.00	2.95	2.99
1714	NASDAQ	HA	Mon, Apr 15, 2002	3.00	3.05	3.00	3.00
1713	NASDAQ	HA	Fri, Apr 12, 2002	3.01	3.03	2.96	3.02
1712	NASDAQ	HA	Thu, Apr 11, 2002	3.01	3.04	3.00	3.00
1711	NASDAQ	HA	Wed, Apr 10, 2002	3.00	3.02	2.91	3.02
1710	NASDAQ	HA	Tue, Apr 9, 2002	3.01	3.05	2.91	2.91
1709	NASDAQ	HA	Mon, Apr 8, 2002	3.00	3.05	3.00	3.05
1708	NASDAQ	HA	Fri, Apr 5, 2002	3.05	3.05	2.95	3.01
1707	NASDAQ	HA	Thu, Apr 4, 2002	3.05	3.09	3.01	3.06
1706	NASDAQ	HA	Wed, Apr 3, 2002	3.10	3.10	3.03	3.03
1705	NASDAQ	HA	Tue, Apr 2, 2002	3.08	3.08	3.00	3.06
1704	NASDAQ	HA	Mon, Apr 1, 2002	3.14	3.20	3.01	3.10
1703	NASDAQ	HA	Thu, Mar 28, 2002	3.14	3.15	3.01	3.05
1702	NASDAQ	HA	Wed, Mar 27, 2002	3.18	3.18	3.03	3.14
1701	NASDAQ	HA	Tue, Mar 26, 2002	3.15	3.18	3.00	3.08
1700	NASDAQ	HA	Mon, Mar 25, 2002	3.26	3.26	3.06	3.25
1699	NASDAQ	HA	Fri, Mar 22, 2002	3.24	3.30	3.20	3.30
1698	NASDAQ	HA	Thu, Mar 21, 2002	3.10	3.19	3.10	3.19
1697	NASDAQ	HA	Wed, Mar 20, 2002	3.02	3.25	2.90	3.20
1696	NASDAQ	HA	Tue, Mar 19, 2002	3.00	3.20	2.95	3.12
1695	NASDAQ	HA	Mon, Mar 18, 2002	3.00	3.10	2.35	2.99
1694	NASDAQ	HA	Fri, Mar 15, 2002	4.23	4.23	4.10	4.15
1693	NASDAQ	HA	Thu, Mar 14, 2002	4.10	4.17	4.05	4.14
1692	NASDAQ	HA	Wed, Mar 13, 2002	4.11	4.25	4.05	4.15
1691	NASDAQ	HA	Tue, Mar 12, 2002	4.25	4.35	4.15	4.16
1690	NASDAQ	HA	Mon, Mar 11, 2002	4.05	4.30	4.01	4.25
1689	NASDAQ	HA	Fri, Mar 8, 2002	4.37	4.50	4.30	4.35
1688	NASDAQ	HA	Thu, Mar 7, 2002	4.38	4.49	4.20	4.36
1687	NASDAQ	HA	Wed, Mar 6, 2002	4.42	4.50	4.41	4.43
1686	NASDAQ	HA	Tue, Mar 5, 2002	4.36	4.60	4.36	4.45
1685	NASDAQ	HA	Mon, Mar 4, 2002	4.25	4.40	4.25	4.32
1684	NASDAQ	HA	Fri, Mar 1, 2002	4.45	4.45	4.20	4.24
1683	NASDAQ	HA	Thu, Feb 28, 2002	4.16	4.47	4.16	4.45
1682	NASDAQ	HA	Wed, Feb 27, 2002	4.06	4.20	4.03	4.19
1681	NASDAQ	HA	Tue, Feb 26, 2002	4.13	4.13	4.06	4.06
1680	NASDAQ	HA	Mon, Feb 25, 2002	4.07	4.12	4.01	4.10
1679	NASDAQ	HA	Fri, Feb 22, 2002	4.10	4.14	4.00	4.08
1678	NASDAQ	HA	Thu, Feb 21, 2002	4.09	4.10	4.00	4.10
1677	NASDAQ	HA	Wed, Feb 20, 2002	4.10	4.10	4.01	4.04
1676	NASDAQ	HA	Tue, Feb 19, 2002	4.00	4.10	4.00	4.10
1675	NASDAQ	HA	Fri, Feb 15, 2002	4.02	4.03	4.01	4.01
1674	NASDAQ	HA	Thu, Feb 14, 2002	4.01	4.04	3.90	4.04
1673	NASDAQ	HA	Wed, Feb 13, 2002	4.01	4.05	4.01	4.01
1672	NASDAQ	HA	Tue, Feb 12, 2002	3.96	4.04	3.90	4.04
1671	NASDAQ	HA	Mon, Feb 11, 2002	4.24	4.24	4.00	4.06
1670	NASDAQ	HA	Fri, Feb 8, 2002	4.04	4.30	4.00	4.24
1669	NASDAQ	HA	Thu, Feb 7, 2002	3.91	4.05	3.91	4.00
1668	NASDAQ	HA	Wed, Feb 6, 2002	3.93	4.00	3.91	4.00
1667	NASDAQ	HA	Tue, Feb 5, 2002	3.99	4.05	3.91	3.99
1666	NASDAQ	HA	Mon, Feb 4, 2002	3.90	3.99	3.85	3.99
1665	NASDAQ	HA	Fri, Feb 1, 2002	4.00	4.00	3.90	3.91
1664	NASDAQ	HA	Thu, Jan 31, 2002	4.02	4.08	3.95	4.00
1663	NASDAQ	HA	Wed, Jan 30, 2002	4.00	4.15	4.00	4.02
1662	NASDAQ	HA	Tue, Jan 29, 2002	4.10	4.11	3.99	4.00
1661	NASDAQ	HA	Mon, Jan 28, 2002	4.35	4.35	4.01	4.11
1660	NASDAQ	HA	Fri, Jan 25, 2002	4.42	4.43	4.25	4.40
1659	NASDAQ	HA	Thu, Jan 24, 2002	4.25	4.40	4.20	4.40
1658	NASDAQ	HA	Wed, Jan 23, 2002	4.39	4.39	4.15	4.24
1657	NASDAQ	HA	Tue, Jan 22, 2002	4.30	4.39	4.25	4.35
1656	NASDAQ	HA	Fri, Jan 18, 2002	4.15	4.42	4.10	4.29
1655	NASDAQ	HA	Thu, Jan 17, 2002	4.05	4.15	3.99	4.15
1654	NASDAQ	HA	Wed, Jan 16, 2002	3.93	4.25	3.93	4.05
1653	NASDAQ	HA	Tue, Jan 15, 2002	3.92	3.99	3.90	3.95
1652	NASDAQ	HA	Mon, Jan 14, 2002	3.95	3.97	3.89	3.93
1651	NASDAQ	HA	Fri, Jan 11, 2002	3.98	4.00	3.90	3.98
1650	NASDAQ	HA	Thu, Jan 10, 2002	4.00	4.00	3.95	3.98
1649	NASDAQ	HA	Wed, Jan 9, 2002	3.95	4.00	3.95	4.00
1648	NASDAQ	HA	Tue, Jan 8, 2002	3.98	3.98	3.95	3.96
1647	NASDAQ	HA	Mon, Jan 7, 2002	3.95	3.99	3.75	3.98
1646	NASDAQ	HA	Fri, Jan 4, 2002	3.99	4.00	3.84	3.95
1645	NASDAQ	HA	Thu, Jan 3, 2002	4.00	4.00	3.93	3.97
1644	NASDAQ	HA	Wed, Jan 2, 2002	4.00	4.08	3.87	3.95
1643	NASDAQ	HA	Mon, Dec 31, 2001	3.97	4.00	3.90	4.00
1642	NASDAQ	HA	Fri, Dec 28, 2001	3.90	3.95	3.60	3.87
1641	NASDAQ	HA	Thu, Dec 27, 2001	4.00	4.00	3.80	4.00
1640	NASDAQ	HA	Wed, Dec 26, 2001	3.80	3.98	3.70	3.98
1639	NASDAQ	HA	Mon, Dec 24, 2001	3.75	3.93	3.71	3.75
1638	NASDAQ	HA	Fri, Dec 21, 2001	3.50	3.99	3.50	3.74
1637	NASDAQ	HA	Thu, Dec 20, 2001	4.00	4.05	3.01	3.11
1636	NASDAQ	HA	Tue, Dec 18, 2001	2.54	2.60	2.41	2.50
1635	NASDAQ	HA	Mon, Dec 17, 2001	2.46	2.54	2.40	2.40
1634	NASDAQ	HA	Fri, Dec 14, 2001	2.40	2.49	2.40	2.49
1633	NASDAQ	HA	Thu, Dec 13, 2001	2.45	2.54	2.45	2.45
1632	NASDAQ	HA	Wed, Dec 12, 2001	2.57	2.57	2.45	2.49
1631	NASDAQ	HA	Tue, Dec 11, 2001	2.64	2.64	2.42	2.42
1630	NASDAQ	HA	Mon, Dec 10, 2001	2.43	2.64	2.43	2.59
1629	NASDAQ	HA	Fri, Dec 7, 2001	2.43	2.43	2.43	2.43
1628	NASDAQ	HA	Thu, Dec 6, 2001	2.45	2.50	2.42	2.43
1627	NASDAQ	HA	Wed, Dec 5, 2001	2.55	2.59	2.30	2.45
1626	NASDAQ	HA	Tue, Dec 4, 2001	2.35	2.63	2.34	2.50
1625	NASDAQ	HA	Mon, Dec 3, 2001	2.52	2.52	2.30	2.36
1624	NASDAQ	HA	Fri, Nov 30, 2001	2.50	2.54	2.42	2.42
1623	NASDAQ	HA	Thu, Nov 29, 2001	2.36	2.59	2.35	2.50
1622	NASDAQ	HA	Wed, Nov 28, 2001	2.49	2.49	2.36	2.37
1621	NASDAQ	HA	Tue, Nov 27, 2001	2.46	2.50	2.36	2.39
1620	NASDAQ	HA	Mon, Nov 26, 2001	2.41	2.49	2.41	2.49
1619	NASDAQ	HA	Fri, Nov 23, 2001	2.35	2.49	2.30	2.49
1618	NASDAQ	HA	Wed, Nov 21, 2001	2.45	2.45	2.35	2.35
1617	NASDAQ	HA	Tue, Nov 20, 2001	2.30	2.48	2.30	2.45
1616	NASDAQ	HA	Mon, Nov 19, 2001	2.35	2.46	2.35	2.35
1615	NASDAQ	HA	Fri, Nov 16, 2001	2.55	2.65	2.25	2.25
1614	NASDAQ	HA	Thu, Nov 15, 2001	2.34	2.49	2.25	2.49
1613	NASDAQ	HA	Wed, Nov 14, 2001	2.24	2.25	2.15	2.25
1612	NASDAQ	HA	Tue, Nov 13, 2001	2.29	2.35	2.25	2.25
1611	NASDAQ	HA	Mon, Nov 12, 2001	2.26	2.26	2.20	2.24
1610	NASDAQ	HA	Fri, Nov 9, 2001	2.15	2.28	2.15	2.25
1609	NASDAQ	HA	Thu, Nov 8, 2001	2.29	2.30	2.20	2.20
1608	NASDAQ	HA	Wed, Nov 7, 2001	2.26	2.30	2.26	2.29
1607	NASDAQ	HA	Tue, Nov 6, 2001	2.35	2.35	2.30	2.30
1606	NASDAQ	HA	Mon, Nov 5, 2001	2.20	2.34	2.15	2.32
1605	NASDAQ	HA	Fri, Nov 2, 2001	2.28	2.30	2.25	2.30
1604	NASDAQ	HA	Thu, Nov 1, 2001	2.20	2.25	2.16	2.18
1603	NASDAQ	HA	Wed, Oct 31, 2001	2.40	2.40	2.40	2.40
1602	NASDAQ	HA	Tue, Oct 30, 2001	2.46	2.46	2.20	2.40
1601	NASDAQ	HA	Mon, Oct 29, 2001	2.34	2.45	2.30	2.36
1600	NASDAQ	HA	Fri, Oct 26, 2001	2.30	2.35	2.30	2.31
1599	NASDAQ	HA	Thu, Oct 25, 2001	2.80	2.98	2.31	2.31
1598	NASDAQ	HA	Wed, Oct 24, 2001	2.39	2.50	2.35	2.50
1597	NASDAQ	HA	Tue, Oct 23, 2001	2.34	2.44	2.31	2.35
1596	NASDAQ	HA	Mon, Oct 22, 2001	2.25	2.25	2.22	2.22
1595	NASDAQ	HA	Fri, Oct 19, 2001	2.25	2.34	2.21	2.27
1594	NASDAQ	HA	Thu, Oct 18, 2001	2.25	2.25	2.21	2.25
1593	NASDAQ	HA	Wed, Oct 17, 2001	2.30	2.38	2.25	2.25
1592	NASDAQ	HA	Tue, Oct 16, 2001	2.31	2.45	2.30	2.30
1591	NASDAQ	HA	Mon, Oct 15, 2001	2.39	2.40	2.33	2.33
1590	NASDAQ	HA	Fri, Oct 12, 2001	2.43	2.44	2.40	2.43
1589	NASDAQ	HA	Thu, Oct 11, 2001	2.49	2.49	2.35	2.40
1588	NASDAQ	HA	Wed, Oct 10, 2001	2.42	2.45	2.42	2.44
1587	NASDAQ	HA	Tue, Oct 9, 2001	2.47	2.49	2.38	2.44
1586	NASDAQ	HA	Mon, Oct 8, 2001	2.40	2.40	2.40	2.40
1585	NASDAQ	HA	Fri, Oct 5, 2001	2.34	2.49	2.30	2.40
1584	NASDAQ	HA	Thu, Oct 4, 2001	2.21	2.29	2.21	2.29
1583	NASDAQ	HA	Wed, Oct 3, 2001	2.17	2.18	2.15	2.15
1582	NASDAQ	HA	Tue, Oct 2, 2001	2.15	2.15	2.07	2.07
1581	NASDAQ	HA	Mon, Oct 1, 2001	2.15	2.18	2.06	2.10
1580	NASDAQ	HA	Fri, Sep 28, 2001	2.09	2.20	2.09	2.20
1579	NASDAQ	HA	Thu, Sep 27, 2001	2.05	2.10	2.00	2.10
1578	NASDAQ	HA	Wed, Sep 26, 2001	2.00	2.05	2.00	2.05
1577	NASDAQ	HA	Tue, Sep 25, 2001	2.15	2.15	2.00	2.10
1576	NASDAQ	HA	Mon, Sep 24, 2001	2.19	2.29	2.10	2.15
1575	NASDAQ	HA	Fri, Sep 21, 2001	2.37	2.37	2.18	2.18
1574	NASDAQ	HA	Thu, Sep 20, 2001	2.25	2.39	2.25	2.37
1573	NASDAQ	HA	Wed, Sep 19, 2001	2.49	2.49	2.30	2.30
1572	NASDAQ	HA	Tue, Sep 18, 2001	2.20	2.49	2.20	2.33
1571	NASDAQ	HA	Mon, Sep 17, 2001	2.35	2.50	1.70	2.25
1570	NASDAQ	HA	Mon, Sep 10, 2001	2.85	3.00	2.80	2.84
1569	NASDAQ	HA	Fri, Sep 7, 2001	2.88	2.88	2.85	2.85
1568	NASDAQ	HA	Thu, Sep 6, 2001	2.89	2.89	2.89	2.89
1567	NASDAQ	HA	Wed, Sep 5, 2001	3.00	3.00	2.86	2.88
1566	NASDAQ	HA	Tue, Sep 4, 2001	3.04	3.04	2.90	2.90
1565	NASDAQ	HA	Fri, Aug 31, 2001	3.00	3.00	3.00	3.00
1564	NASDAQ	HA	Thu, Aug 30, 2001	2.95	2.95	2.95	2.95
1563	NASDAQ	HA	Wed, Aug 29, 2001	3.00	3.00	2.90	2.95
1562	NASDAQ	HA	Tue, Aug 28, 2001	3.04	3.04	3.00	3.00
1561	NASDAQ	HA	Mon, Aug 27, 2001	3.04	3.04	3.01	3.01
1560	NASDAQ	HA	Fri, Aug 24, 2001	2.91	3.04	2.91	3.04
1559	NASDAQ	HA	Thu, Aug 23, 2001	2.95	3.00	2.91	2.91
1558	NASDAQ	HA	Wed, Aug 22, 2001	2.85	3.00	2.85	3.00
1557	NASDAQ	HA	Tue, Aug 21, 2001	3.04	3.04	2.85	2.85
1556	NASDAQ	HA	Mon, Aug 20, 2001	3.02	3.03	2.90	3.02
1555	NASDAQ	HA	Fri, Aug 17, 2001	2.85	3.10	2.85	3.00
1554	NASDAQ	HA	Thu, Aug 16, 2001	2.92	2.93	2.85	2.90
1553	NASDAQ	HA	Wed, Aug 15, 2001	3.01	3.01	2.92	2.92
1552	NASDAQ	HA	Tue, Aug 14, 2001	3.15	3.16	3.00	3.01
1551	NASDAQ	HA	Mon, Aug 13, 2001	3.20	3.20	3.00	3.15
1550	NASDAQ	HA	Fri, Aug 10, 2001	3.25	3.38	3.25	3.25
1549	NASDAQ	HA	Thu, Aug 9, 2001	3.40	3.40	3.25	3.25
1548	NASDAQ	HA	Wed, Aug 8, 2001	3.43	3.43	3.35	3.40
1547	NASDAQ	HA	Tue, Aug 7, 2001	3.40	3.43	3.39	3.43
1546	NASDAQ	HA	Mon, Aug 6, 2001	3.31	3.35	3.30	3.30
1545	NASDAQ	HA	Fri, Aug 3, 2001	3.31	3.40	3.25	3.30
1544	NASDAQ	HA	Thu, Aug 2, 2001	3.41	3.41	3.31	3.31
1543	NASDAQ	HA	Wed, Aug 1, 2001	3.42	3.42	3.27	3.42
1542	NASDAQ	HA	Tue, Jul 31, 2001	3.35	3.42	3.26	3.26
1541	NASDAQ	HA	Mon, Jul 30, 2001	3.35	3.42	3.35	3.40
1540	NASDAQ	HA	Fri, Jul 27, 2001	3.40	3.42	3.35	3.35
1539	NASDAQ	HA	Thu, Jul 26, 2001	3.45	3.45	3.43	3.43
1538	NASDAQ	HA	Wed, Jul 25, 2001	3.48	3.48	3.40	3.40
1537	NASDAQ	HA	Tue, Jul 24, 2001	3.49	3.49	3.45	3.47
1536	NASDAQ	HA	Mon, Jul 23, 2001	3.41	3.48	3.41	3.48
1535	NASDAQ	HA	Fri, Jul 20, 2001	3.40	3.45	3.40	3.45
1534	NASDAQ	HA	Thu, Jul 19, 2001	3.49	3.49	3.40	3.40
1533	NASDAQ	HA	Wed, Jul 18, 2001	3.49	3.50	3.40	3.40
1532	NASDAQ	HA	Tue, Jul 17, 2001	3.45	3.50	3.35	3.45
1531	NASDAQ	HA	Mon, Jul 16, 2001	3.40	3.44	3.35	3.44
1530	NASDAQ	HA	Fri, Jul 13, 2001	3.40	3.45	3.36	3.40
1529	NASDAQ	HA	Thu, Jul 12, 2001	3.30	3.40	3.30	3.40
1528	NASDAQ	HA	Wed, Jul 11, 2001	3.30	3.30	3.25	3.30
1527	NASDAQ	HA	Tue, Jul 10, 2001	3.27	3.28	3.25	3.25
1526	NASDAQ	HA	Mon, Jul 9, 2001	3.25	3.29	3.24	3.27
1525	NASDAQ	HA	Fri, Jul 6, 2001	3.25	3.25	3.20	3.24
1524	NASDAQ	HA	Thu, Jul 5, 2001	3.15	3.25	3.15	3.25
1523	NASDAQ	HA	Tue, Jul 3, 2001	3.20	3.24	3.15	3.20
1522	NASDAQ	HA	Mon, Jul 2, 2001	3.25	3.25	3.15	3.20
1521	NASDAQ	HA	Fri, Jun 29, 2001	3.30	3.30	3.21	3.25
1520	NASDAQ	HA	Thu, Jun 28, 2001	3.20	3.25	3.20	3.20
1519	NASDAQ	HA	Wed, Jun 27, 2001	3.29	3.29	3.15	3.20
1518	NASDAQ	HA	Tue, Jun 26, 2001	3.25	3.29	3.18	3.29
1517	NASDAQ	HA	Mon, Jun 25, 2001	3.24	3.25	3.24	3.25
1516	NASDAQ	HA	Fri, Jun 22, 2001	3.20	3.25	3.20	3.24
1515	NASDAQ	HA	Thu, Jun 21, 2001	3.20	3.25	3.20	3.20
1514	NASDAQ	HA	Wed, Jun 20, 2001	3.15	3.22	3.15	3.21
1513	NASDAQ	HA	Tue, Jun 19, 2001	3.23	3.23	3.15	3.16
1512	NASDAQ	HA	Mon, Jun 18, 2001	3.20	3.24	3.20	3.20
1511	NASDAQ	HA	Fri, Jun 15, 2001	3.25	3.25	3.20	3.20
1510	NASDAQ	HA	Thu, Jun 14, 2001	3.30	3.30	3.25	3.25
1509	NASDAQ	HA	Wed, Jun 13, 2001	3.16	3.25	3.16	3.16
1508	NASDAQ	HA	Tue, Jun 12, 2001	3.24	3.24	3.15	3.20
1507	NASDAQ	HA	Mon, Jun 11, 2001	3.10	3.24	3.10	3.24
1506	NASDAQ	HA	Fri, Jun 8, 2001	3.10	3.17	3.05	3.10
1505	NASDAQ	HA	Thu, Jun 7, 2001	3.15	3.15	3.11	3.14
1504	NASDAQ	HA	Wed, Jun 6, 2001	3.12	3.12	3.12	3.12
1503	NASDAQ	HA	Tue, Jun 5, 2001	3.03	3.14	3.03	3.12
1502	NASDAQ	HA	Mon, Jun 4, 2001	3.14	3.15	3.02	3.10
1501	NASDAQ	HA	Fri, Jun 1, 2001	3.07	3.13	3.04	3.13
1500	NASDAQ	HA	Thu, May 31, 2001	3.00	3.09	3.00	3.08
1499	NASDAQ	HA	Wed, May 30, 2001	3.24	3.24	3.00	3.00
1498	NASDAQ	HA	Tue, May 29, 2001	3.03	3.20	3.00	3.15
1497	NASDAQ	HA	Fri, May 25, 2001	3.03	3.08	3.03	3.04
1496	NASDAQ	HA	Thu, May 24, 2001	3.02	3.04	3.02	3.04
1495	NASDAQ	HA	Wed, May 23, 2001	3.00	3.05	3.00	3.02
1494	NASDAQ	HA	Tue, May 22, 2001	2.97	3.09	2.97	3.00
1493	NASDAQ	HA	Mon, May 21, 2001	3.05	3.07	3.01	3.07
1492	NASDAQ	HA	Fri, May 18, 2001	3.07	3.10	3.05	3.05
1491	NASDAQ	HA	Thu, May 17, 2001	3.06	3.09	3.05	3.09
1490	NASDAQ	HA	Wed, May 16, 2001	3.05	3.09	3.04	3.09
1489	NASDAQ	HA	Tue, May 15, 2001	3.00	3.01	3.00	3.00
1488	NASDAQ	HA	Mon, May 14, 2001	3.02	3.02	3.01	3.01
1487	NASDAQ	HA	Fri, May 11, 2001	3.10	3.10	3.00	3.09
1486	NASDAQ	HA	Thu, May 10, 2001	3.19	3.19	3.09	3.10
1485	NASDAQ	HA	Wed, May 9, 2001	3.10	3.14	3.01	3.14
1484	NASDAQ	HA	Tue, May 8, 2001	3.19	3.24	3.10	3.14
1483	NASDAQ	HA	Mon, May 7, 2001	3.15	3.20	3.15	3.20
1482	NASDAQ	HA	Fri, May 4, 2001	3.04	3.20	3.04	3.11
1481	NASDAQ	HA	Thu, May 3, 2001	3.05	3.09	3.05	3.05
1480	NASDAQ	HA	Wed, May 2, 2001	2.80	3.19	2.80	3.05
1479	NASDAQ	HA	Tue, May 1, 2001	3.00	3.15	2.95	2.95
1478	NASDAQ	HA	Mon, Apr 30, 2001	2.80	2.98	2.80	2.90
1477	NASDAQ	HA	Fri, Apr 27, 2001	2.66	2.87	2.60	2.76
1476	NASDAQ	HA	Thu, Apr 26, 2001	2.69	2.69	2.68	2.69
1475	NASDAQ	HA	Wed, Apr 25, 2001	2.60	2.69	2.55	2.65
1474	NASDAQ	HA	Tue, Apr 24, 2001	2.65	2.65	2.51	2.60
1473	NASDAQ	HA	Mon, Apr 23, 2001	2.40	2.55	2.40	2.55
1472	NASDAQ	HA	Fri, Apr 20, 2001	2.65	2.65	2.40	2.40
1471	NASDAQ	HA	Thu, Apr 19, 2001	2.55	2.70	2.55	2.69
1470	NASDAQ	HA	Wed, Apr 18, 2001	2.39	2.65	2.39	2.49
1469	NASDAQ	HA	Tue, Apr 17, 2001	2.49	2.49	2.48	2.49
1468	NASDAQ	HA	Mon, Apr 16, 2001	2.40	2.40	2.33	2.40
1467	NASDAQ	HA	Thu, Apr 12, 2001	2.30	2.40	2.30	2.40
1466	NASDAQ	HA	Wed, Apr 11, 2001	2.60	2.60	2.40	2.40
1465	NASDAQ	HA	Tue, Apr 10, 2001	2.60	2.60	2.60	2.60
1464	NASDAQ	HA	Mon, Apr 9, 2001	2.41	2.50	2.41	2.50
1463	NASDAQ	HA	Fri, Apr 6, 2001	2.55	2.60	2.53	2.59
1462	NASDAQ	HA	Thu, Apr 5, 2001	2.69	2.69	2.54	2.60
1461	NASDAQ	HA	Wed, Apr 4, 2001	2.65	2.65	2.53	2.60
1460	NASDAQ	HA	Tue, Apr 3, 2001	2.76	2.89	2.65	2.66
1459	NASDAQ	HA	Mon, Apr 2, 2001	3.00	3.05	2.80	2.80
1458	NASDAQ	HA	Fri, Mar 30, 2001	2.57	3.25	2.40	3.25
1457	NASDAQ	HA	Thu, Mar 29, 2001	2.40	2.59	2.40	2.59
1456	NASDAQ	HA	Wed, Mar 28, 2001	2.40	2.50	2.40	2.50
1455	NASDAQ	HA	Tue, Mar 27, 2001	2.44	2.50	2.44	2.50
1454	NASDAQ	HA	Mon, Mar 26, 2001	2.44	2.45	2.44	2.45
1453	NASDAQ	HA	Fri, Mar 23, 2001	2.40	2.48	2.30	2.40
1452	NASDAQ	HA	Thu, Mar 22, 2001	2.49	2.49	2.15	2.30
1451	NASDAQ	HA	Wed, Mar 21, 2001	2.45	2.45	2.45	2.45
1450	NASDAQ	HA	Tue, Mar 20, 2001	2.49	2.49	2.45	2.45
1449	NASDAQ	HA	Mon, Mar 19, 2001	2.40	2.40	2.39	2.39
1448	NASDAQ	HA	Fri, Mar 16, 2001	2.41	2.45	2.41	2.41
1447	NASDAQ	HA	Thu, Mar 15, 2001	2.40	2.45	2.40	2.45
1446	NASDAQ	HA	Wed, Mar 14, 2001	2.43	2.45	2.39	2.39
1445	NASDAQ	HA	Tue, Mar 13, 2001	2.40	2.43	2.40	2.43
1444	NASDAQ	HA	Mon, Mar 12, 2001	2.27	2.50	2.27	2.41
1443	NASDAQ	HA	Fri, Mar 9, 2001	2.40	2.40	2.26	2.30
1442	NASDAQ	HA	Thu, Mar 8, 2001	2.40	2.40	2.30	2.34
1441	NASDAQ	HA	Wed, Mar 7, 2001	2.45	2.50	2.40	2.40
1440	NASDAQ	HA	Tue, Mar 6, 2001	2.46	2.50	2.45	2.45
1439	NASDAQ	HA	Mon, Mar 5, 2001	2.49	2.50	2.46	2.48
1438	NASDAQ	HA	Fri, Mar 2, 2001	2.55	2.59	2.46	2.46
1437	NASDAQ	HA	Thu, Mar 1, 2001	2.45	2.46	2.30	2.46
1436	NASDAQ	HA	Wed, Feb 28, 2001	2.45	2.50	2.44	2.50
1435	NASDAQ	HA	Tue, Feb 27, 2001	2.46	2.46	2.45	2.45
1434	NASDAQ	HA	Mon, Feb 26, 2001	2.40	2.40	2.31	2.40
1433	NASDAQ	HA	Fri, Feb 23, 2001	2.45	2.45	2.35	2.40
1432	NASDAQ	HA	Thu, Feb 22, 2001	2.44	2.50	2.40	2.46
1431	NASDAQ	HA	Wed, Feb 21, 2001	2.45	2.45	2.44	2.44
1430	NASDAQ	HA	Tue, Feb 20, 2001	2.50	2.50	2.45	2.45
1429	NASDAQ	HA	Fri, Feb 16, 2001	2.30	2.50	2.30	2.42
1428	NASDAQ	HA	Thu, Feb 15, 2001	2.35	2.36	2.30	2.36
1427	NASDAQ	HA	Wed, Feb 14, 2001	2.37	2.37	2.35	2.35
1426	NASDAQ	HA	Tue, Feb 13, 2001	2.50	2.50	2.39	2.40
1425	NASDAQ	HA	Mon, Feb 12, 2001	2.50	2.50	2.45	2.45
1424	NASDAQ	HA	Fri, Feb 9, 2001	2.49	2.49	2.40	2.40
1423	NASDAQ	HA	Thu, Feb 8, 2001	2.46	2.50	2.46	2.50
1422	NASDAQ	HA	Wed, Feb 7, 2001	2.50	2.50	2.46	2.46
1421	NASDAQ	HA	Tue, Feb 6, 2001	2.45	2.50	2.45	2.46
1420	NASDAQ	HA	Mon, Feb 5, 2001	2.45	2.47	2.36	2.36
1419	NASDAQ	HA	Fri, Feb 2, 2001	2.40	2.45	2.40	2.45
1418	NASDAQ	HA	Thu, Feb 1, 2001	2.30	2.45	2.30	2.40
1417	NASDAQ	HA	Wed, Jan 31, 2001	2.20	2.50	2.16	2.30
1416	NASDAQ	HA	Tue, Jan 30, 2001	2.25	2.25	2.13	2.23
1415	NASDAQ	HA	Mon, Jan 29, 2001	2.18	2.22	2.18	2.18
1414	NASDAQ	HA	Fri, Jan 26, 2001	2.25	2.25	2.19	2.19
1413	NASDAQ	HA	Thu, Jan 25, 2001	2.31	2.31	2.31	2.31
1412	NASDAQ	HA	Wed, Jan 24, 2001	2.31	2.38	2.25	2.31
1411	NASDAQ	HA	Tue, Jan 23, 2001	2.31	2.31	2.31	2.31
1410	NASDAQ	HA	Mon, Jan 22, 2001	2.38	2.38	2.31	2.31
1409	NASDAQ	HA	Fri, Jan 19, 2001	2.31	2.31	2.25	2.25
1408	NASDAQ	HA	Thu, Jan 18, 2001	2.38	2.50	2.31	2.31
1407	NASDAQ	HA	Wed, Jan 17, 2001	2.50	2.50	2.38	2.44
1406	NASDAQ	HA	Tue, Jan 16, 2001	2.50	2.50	2.38	2.50
1405	NASDAQ	HA	Fri, Jan 12, 2001	2.50	2.50	2.44	2.50
1404	NASDAQ	HA	Thu, Jan 11, 2001	2.25	2.50	2.25	2.38
1403	NASDAQ	HA	Wed, Jan 10, 2001	2.31	2.50	2.25	2.25
1402	NASDAQ	HA	Tue, Jan 9, 2001	2.13	2.25	2.06	2.19
1401	NASDAQ	HA	Mon, Jan 8, 2001	2.25	2.25	2.06	2.19
1400	NASDAQ	HA	Fri, Jan 5, 2001	2.25	2.25	2.19	2.19
1399	NASDAQ	HA	Thu, Jan 4, 2001	2.13	2.25	2.13	2.19
1398	NASDAQ	HA	Wed, Jan 3, 2001	2.13	2.13	2.06	2.13
1397	NASDAQ	HA	Tue, Jan 2, 2001	1.81	2.19	1.81	2.13
1396	NASDAQ	HA	Fri, Dec 29, 2000	1.81	2.00	1.81	1.81
1395	NASDAQ	HA	Thu, Dec 28, 2000	1.94	1.94	1.81	1.94
1394	NASDAQ	HA	Wed, Dec 27, 2000	1.88	2.06	1.81	1.94
1393	NASDAQ	HA	Tue, Dec 26, 2000	2.00	2.06	1.81	1.88
1392	NASDAQ	HA	Fri, Dec 22, 2000	1.81	2.00	1.75	1.81
1391	NASDAQ	HA	Thu, Dec 21, 2000	2.00	2.00	1.94	1.94
1390	NASDAQ	HA	Wed, Dec 20, 2000	2.00	2.06	2.00	2.00
1389	NASDAQ	HA	Tue, Dec 19, 2000	2.00	2.06	2.00	2.06
1388	NASDAQ	HA	Mon, Dec 18, 2000	2.00	2.00	2.00	2.00
1387	NASDAQ	HA	Fri, Dec 15, 2000	2.06	2.13	2.06	2.13
1386	NASDAQ	HA	Thu, Dec 14, 2000	2.13	2.13	2.06	2.13
1385	NASDAQ	HA	Wed, Dec 13, 2000	2.06	2.13	2.06	2.13
1384	NASDAQ	HA	Tue, Dec 12, 2000	2.06	2.06	2.06	2.06
1383	NASDAQ	HA	Mon, Dec 11, 2000	2.06	2.13	2.06	2.06
1382	NASDAQ	HA	Fri, Dec 8, 2000	2.06	2.25	2.06	2.06
1381	NASDAQ	HA	Thu, Dec 7, 2000	2.25	2.25	2.06	2.13
1380	NASDAQ	HA	Wed, Dec 6, 2000	2.13	2.19	2.06	2.19
1379	NASDAQ	HA	Tue, Dec 5, 2000	2.06	2.13	2.00	2.13
1378	NASDAQ	HA	Mon, Dec 4, 2000	2.06	2.06	2.06	2.06
1377	NASDAQ	HA	Fri, Dec 1, 2000	2.13	2.13	2.06	2.06
1376	NASDAQ	HA	Thu, Nov 30, 2000	2.06	2.13	2.06	2.06
1375	NASDAQ	HA	Wed, Nov 29, 2000	2.06	2.06	2.06	2.06
1374	NASDAQ	HA	Tue, Nov 28, 2000	2.00	2.13	2.00	2.06
1373	NASDAQ	HA	Mon, Nov 27, 2000	2.00	2.06	2.00	2.00
1372	NASDAQ	HA	Fri, Nov 24, 2000	2.00	2.00	2.00	2.00
1371	NASDAQ	HA	Wed, Nov 22, 2000	2.06	2.06	2.00	2.00
1370	NASDAQ	HA	Tue, Nov 21, 2000	2.06	2.06	1.88	2.06
1369	NASDAQ	HA	Mon, Nov 20, 2000	2.00	2.13	2.00	2.06
1368	NASDAQ	HA	Fri, Nov 17, 2000	2.19	2.25	2.00	2.00
1367	NASDAQ	HA	Thu, Nov 16, 2000	1.94	2.00	1.88	2.00
1366	NASDAQ	HA	Wed, Nov 15, 2000	2.00	2.00	1.94	1.94
1365	NASDAQ	HA	Tue, Nov 14, 2000	2.06	2.06	2.00	2.00
1364	NASDAQ	HA	Mon, Nov 13, 2000	2.06	2.06	2.06	2.06
1363	NASDAQ	HA	Fri, Nov 10, 2000	2.13	2.13	2.06	2.06
1362	NASDAQ	HA	Thu, Nov 9, 2000	2.06	2.13	2.06	2.06
1361	NASDAQ	HA	Wed, Nov 8, 2000	2.06	2.06	2.06	2.06
1360	NASDAQ	HA	Tue, Nov 7, 2000	2.13	2.13	2.06	2.06
1359	NASDAQ	HA	Mon, Nov 6, 2000	2.13	2.13	2.06	2.13
1358	NASDAQ	HA	Fri, Nov 3, 2000	2.13	2.13	2.06	2.06
1357	NASDAQ	HA	Thu, Nov 2, 2000	2.13	2.13	2.13	2.13
1356	NASDAQ	HA	Wed, Nov 1, 2000	2.13	2.19	2.13	2.13
1355	NASDAQ	HA	Tue, Oct 31, 2000	2.06	2.13	2.00	2.00
1354	NASDAQ	HA	Mon, Oct 30, 2000	2.13	2.13	2.06	2.13
1353	NASDAQ	HA	Fri, Oct 27, 2000	2.13	2.13	2.13	2.13
1352	NASDAQ	HA	Thu, Oct 26, 2000	2.19	2.19	2.13	2.19
1351	NASDAQ	HA	Wed, Oct 25, 2000	2.25	2.25	2.19	2.19
1350	NASDAQ	HA	Tue, Oct 24, 2000	2.25	2.38	2.25	2.25
1349	NASDAQ	HA	Mon, Oct 23, 2000	2.31	2.31	2.25	2.31
1348	NASDAQ	HA	Fri, Oct 20, 2000	2.25	2.31	2.25	2.25
1347	NASDAQ	HA	Thu, Oct 19, 2000	2.25	2.31	2.25	2.25
1346	NASDAQ	HA	Wed, Oct 18, 2000	2.31	2.31	2.31	2.31
1345	NASDAQ	HA	Tue, Oct 17, 2000	2.38	2.38	2.31	2.38
1344	NASDAQ	HA	Mon, Oct 16, 2000	2.50	2.50	2.38	2.38
1343	NASDAQ	HA	Fri, Oct 13, 2000	2.31	2.38	2.31	2.38
1342	NASDAQ	HA	Thu, Oct 12, 2000	2.38	2.38	2.31	2.38
1341	NASDAQ	HA	Wed, Oct 11, 2000	2.44	2.44	2.38	2.38
1340	NASDAQ	HA	Tue, Oct 10, 2000	2.38	2.44	2.38	2.38
1339	NASDAQ	HA	Mon, Oct 9, 2000	2.44	2.44	2.38	2.38
1338	NASDAQ	HA	Fri, Oct 6, 2000	2.44	2.50	2.38	2.38
1337	NASDAQ	HA	Thu, Oct 5, 2000	2.31	2.50	2.31	2.50
1336	NASDAQ	HA	Wed, Oct 4, 2000	2.38	2.38	2.31	2.31
1335	NASDAQ	HA	Tue, Oct 3, 2000	2.38	2.38	2.31	2.38
1334	NASDAQ	HA	Mon, Oct 2, 2000	2.50	2.50	2.44	2.50
1333	NASDAQ	HA	Fri, Sep 29, 2000	2.38	2.50	2.38	2.50
1332	NASDAQ	HA	Thu, Sep 28, 2000	2.50	2.50	2.50	2.50
1331	NASDAQ	HA	Wed, Sep 27, 2000	2.44	2.50	2.44	2.50
1330	NASDAQ	HA	Tue, Sep 26, 2000	2.50	2.50	2.38	2.50
1329	NASDAQ	HA	Mon, Sep 25, 2000	2.38	2.50	2.38	2.44
1328	NASDAQ	HA	Fri, Sep 22, 2000	2.38	2.38	2.38	2.38
1327	NASDAQ	HA	Thu, Sep 21, 2000	2.44	2.44	2.44	2.44
1326	NASDAQ	HA	Wed, Sep 20, 2000	2.38	2.50	2.38	2.38
1325	NASDAQ	HA	Tue, Sep 19, 2000	2.44	2.44	2.44	2.44
1324	NASDAQ	HA	Mon, Sep 18, 2000	2.44	2.44	2.44	2.44
1323	NASDAQ	HA	Fri, Sep 15, 2000	2.44	2.50	2.44	2.44
1322	NASDAQ	HA	Thu, Sep 14, 2000	2.50	2.50	2.44	2.44
1321	NASDAQ	HA	Tue, Sep 12, 2000	2.63	2.63	2.50	2.50
1320	NASDAQ	HA	Mon, Sep 11, 2000	2.50	2.56	2.50	2.56
1319	NASDAQ	HA	Fri, Sep 8, 2000	2.56	2.56	2.50	2.50
1318	NASDAQ	HA	Thu, Sep 7, 2000	2.50	2.56	2.50	2.56
1317	NASDAQ	HA	Wed, Sep 6, 2000	2.50	2.56	2.50	2.50
1316	NASDAQ	HA	Tue, Sep 5, 2000	2.44	2.50	2.44	2.44
1315	NASDAQ	HA	Fri, Sep 1, 2000	2.50	2.56	2.44	2.44
1314	NASDAQ	HA	Thu, Aug 31, 2000	2.50	2.50	2.50	2.50
1313	NASDAQ	HA	Wed, Aug 30, 2000	2.50	2.56	2.50	2.56
1312	NASDAQ	HA	Tue, Aug 29, 2000	2.50	2.56	2.50	2.50
1311	NASDAQ	HA	Mon, Aug 28, 2000	2.56	2.56	2.50	2.50
1310	NASDAQ	HA	Fri, Aug 25, 2000	2.56	2.56	2.50	2.50
1309	NASDAQ	HA	Thu, Aug 24, 2000	2.50	2.56	2.44	2.50
1308	NASDAQ	HA	Wed, Aug 23, 2000	2.56	2.56	2.44	2.56
1307	NASDAQ	HA	Tue, Aug 22, 2000	2.56	2.63	2.50	2.50
1306	NASDAQ	HA	Mon, Aug 21, 2000	2.56	2.63	2.50	2.63
1305	NASDAQ	HA	Fri, Aug 18, 2000	2.56	2.56	2.44	2.44
1304	NASDAQ	HA	Thu, Aug 17, 2000	2.38	2.50	2.38	2.50
1303	NASDAQ	HA	Wed, Aug 16, 2000	2.44	2.44	2.25	2.38
1302	NASDAQ	HA	Tue, Aug 15, 2000	2.44	2.44	2.31	2.38
1301	NASDAQ	HA	Mon, Aug 14, 2000	2.31	2.50	2.31	2.44
1300	NASDAQ	HA	Fri, Aug 11, 2000	2.50	2.50	2.25	2.25
1299	NASDAQ	HA	Thu, Aug 10, 2000	2.56	2.56	2.38	2.50
1298	NASDAQ	HA	Wed, Aug 9, 2000	2.50	2.50	2.44	2.44
1297	NASDAQ	HA	Tue, Aug 8, 2000	2.44	2.44	2.38	2.44
1296	NASDAQ	HA	Mon, Aug 7, 2000	2.38	2.50	2.38	2.44
1295	NASDAQ	HA	Fri, Aug 4, 2000	2.38	2.38	2.38	2.38
1294	NASDAQ	HA	Thu, Aug 3, 2000	2.38	2.44	2.38	2.38
1293	NASDAQ	HA	Wed, Aug 2, 2000	2.50	2.50	2.44	2.50
1292	NASDAQ	HA	Tue, Aug 1, 2000	2.25	2.44	2.25	2.44
1291	NASDAQ	HA	Mon, Jul 31, 2000	2.31	2.31	2.31	2.31
1290	NASDAQ	HA	Fri, Jul 28, 2000	2.31	2.31	2.31	2.31
1289	NASDAQ	HA	Thu, Jul 27, 2000	2.31	2.31	2.31	2.31
1288	NASDAQ	HA	Wed, Jul 26, 2000	2.31	2.38	2.31	2.31
1287	NASDAQ	HA	Tue, Jul 25, 2000	2.38	2.38	2.38	2.38
1286	NASDAQ	HA	Mon, Jul 24, 2000	2.38	2.44	2.38	2.44
1285	NASDAQ	HA	Fri, Jul 21, 2000	2.50	2.56	2.31	2.38
1284	NASDAQ	HA	Thu, Jul 20, 2000	2.56	2.56	2.50	2.50
1283	NASDAQ	HA	Wed, Jul 19, 2000	2.56	2.56	2.50	2.50
1282	NASDAQ	HA	Tue, Jul 18, 2000	2.50	2.63	2.50	2.56
1281	NASDAQ	HA	Mon, Jul 17, 2000	2.56	2.56	2.50	2.56
1280	NASDAQ	HA	Fri, Jul 14, 2000	2.63	2.69	2.56	2.56
1279	NASDAQ	HA	Thu, Jul 13, 2000	2.63	2.75	2.63	2.63
1278	NASDAQ	HA	Wed, Jul 12, 2000	2.50	2.50	2.44	2.50
1277	NASDAQ	HA	Tue, Jul 11, 2000	2.63	2.63	2.50	2.50
1276	NASDAQ	HA	Mon, Jul 10, 2000	2.56	2.56	2.50	2.56
1275	NASDAQ	HA	Fri, Jul 7, 2000	2.50	2.69	2.50	2.56
1274	NASDAQ	HA	Thu, Jul 6, 2000	2.56	2.63	2.56	2.63
1273	NASDAQ	HA	Wed, Jul 5, 2000	2.56	2.63	2.56	2.56
1272	NASDAQ	HA	Mon, Jul 3, 2000	2.63	2.63	2.50	2.56
1271	NASDAQ	HA	Fri, Jun 30, 2000	2.50	2.63	2.50	2.63
1270	NASDAQ	HA	Thu, Jun 29, 2000	2.50	2.50	2.50	2.50
1269	NASDAQ	HA	Wed, Jun 28, 2000	2.50	2.50	2.50	2.50
1268	NASDAQ	HA	Tue, Jun 27, 2000	2.50	2.56	2.50	2.50
1267	NASDAQ	HA	Mon, Jun 26, 2000	2.50	2.56	2.50	2.50
1266	NASDAQ	HA	Fri, Jun 23, 2000	2.50	2.50	2.50	2.50
1265	NASDAQ	HA	Thu, Jun 22, 2000	2.50	2.50	2.50	2.50
1264	NASDAQ	HA	Wed, Jun 21, 2000	2.50	2.50	2.50	2.50
1263	NASDAQ	HA	Tue, Jun 20, 2000	2.63	2.63	2.50	2.50
1262	NASDAQ	HA	Mon, Jun 19, 2000	2.63	2.63	2.56	2.56
1261	NASDAQ	HA	Fri, Jun 16, 2000	2.50	2.63	2.50	2.50
1260	NASDAQ	HA	Thu, Jun 15, 2000	2.63	2.63	2.56	2.56
1259	NASDAQ	HA	Wed, Jun 14, 2000	2.63	2.63	2.56	2.63
1258	NASDAQ	HA	Tue, Jun 13, 2000	2.69	2.69	2.63	2.63
1257	NASDAQ	HA	Mon, Jun 12, 2000	2.75	2.88	2.75	2.75
1256	NASDAQ	HA	Fri, Jun 9, 2000	2.69	2.75	2.69	2.75
1255	NASDAQ	HA	Thu, Jun 8, 2000	2.75	2.75	2.69	2.69
1254	NASDAQ	HA	Wed, Jun 7, 2000	2.44	2.63	2.44	2.63
1253	NASDAQ	HA	Tue, Jun 6, 2000	2.50	2.50	2.44	2.44
1252	NASDAQ	HA	Mon, Jun 5, 2000	2.44	2.50	2.44	2.50
1251	NASDAQ	HA	Fri, Jun 2, 2000	2.50	2.63	2.50	2.50
1250	NASDAQ	HA	Thu, Jun 1, 2000	2.50	2.56	2.38	2.50
1249	NASDAQ	HA	Wed, May 31, 2000	2.44	2.50	2.44	2.50
1248	NASDAQ	HA	Tue, May 30, 2000	2.50	2.50	2.44	2.44
1247	NASDAQ	HA	Fri, May 26, 2000	2.44	2.50	2.44	2.44
1246	NASDAQ	HA	Thu, May 25, 2000	2.50	2.50	2.44	2.44
1245	NASDAQ	HA	Wed, May 24, 2000	2.50	2.50	2.44	2.50
1244	NASDAQ	HA	Tue, May 23, 2000	2.44	2.44	2.38	2.38
1243	NASDAQ	HA	Mon, May 22, 2000	2.38	2.50	2.38	2.38
1242	NASDAQ	HA	Fri, May 19, 2000	2.50	2.50	2.50	2.50
1241	NASDAQ	HA	Thu, May 18, 2000	2.38	2.38	2.38	2.38
1240	NASDAQ	HA	Wed, May 17, 2000	2.50	2.50	2.38	2.38
1239	NASDAQ	HA	Tue, May 16, 2000	2.56	2.56	2.44	2.44
1238	NASDAQ	HA	Mon, May 15, 2000	2.44	2.69	2.44	2.44
1237	NASDAQ	HA	Fri, May 12, 2000	2.50	2.50	2.44	2.50
1236	NASDAQ	HA	Thu, May 11, 2000	2.50	2.50	2.44	2.44
1235	NASDAQ	HA	Wed, May 10, 2000	2.31	2.56	2.31	2.50
1234	NASDAQ	HA	Tue, May 9, 2000	2.38	2.50	2.38	2.50
1233	NASDAQ	HA	Mon, May 8, 2000	2.44	2.44	2.38	2.44
1232	NASDAQ	HA	Fri, May 5, 2000	2.44	2.44	2.38	2.44
1231	NASDAQ	HA	Thu, May 4, 2000	2.38	2.44	2.31	2.38
1230	NASDAQ	HA	Wed, May 3, 2000	2.13	2.56	2.13	2.31
1229	NASDAQ	HA	Tue, May 2, 2000	2.06	2.06	2.06	2.06
1228	NASDAQ	HA	Mon, May 1, 2000	2.25	2.25	2.06	2.06
1227	NASDAQ	HA	Fri, Apr 28, 2000	2.06	2.13	2.06	2.13
1226	NASDAQ	HA	Thu, Apr 27, 2000	2.06	2.25	2.06	2.06
1225	NASDAQ	HA	Wed, Apr 26, 2000	2.19	2.19	2.06	2.06
1224	NASDAQ	HA	Tue, Apr 25, 2000	2.19	2.19	2.13	2.13
1223	NASDAQ	HA	Mon, Apr 24, 2000	2.13	2.13	2.13	2.13
1222	NASDAQ	HA	Thu, Apr 20, 2000	2.25	2.25	2.06	2.06
1221	NASDAQ	HA	Wed, Apr 19, 2000	2.19	2.25	2.19	2.25
1220	NASDAQ	HA	Tue, Apr 18, 2000	2.25	2.25	2.19	2.19
1219	NASDAQ	HA	Mon, Apr 17, 2000	2.19	2.25	2.13	2.13
1218	NASDAQ	HA	Fri, Apr 14, 2000	2.31	2.31	2.25	2.25
1217	NASDAQ	HA	Thu, Apr 13, 2000	2.31	2.38	2.31	2.38
1216	NASDAQ	HA	Wed, Apr 12, 2000	2.38	2.44	2.31	2.31
1215	NASDAQ	HA	Tue, Apr 11, 2000	2.25	2.38	2.25	2.38
1214	NASDAQ	HA	Mon, Apr 10, 2000	2.38	2.38	2.25	2.38
1213	NASDAQ	HA	Fri, Apr 7, 2000	2.25	2.56	2.19	2.38
1212	NASDAQ	HA	Thu, Apr 6, 2000	2.19	2.25	2.13	2.13
1211	NASDAQ	HA	Wed, Apr 5, 2000	2.19	2.19	2.06	2.06
1210	NASDAQ	HA	Tue, Apr 4, 2000	2.13	2.19	2.06	2.13
1209	NASDAQ	HA	Mon, Apr 3, 2000	2.19	2.25	2.06	2.06
1208	NASDAQ	HA	Fri, Mar 31, 2000	2.44	2.44	2.25	2.38
1207	NASDAQ	HA	Thu, Mar 30, 2000	2.50	2.50	2.44	2.44
1206	NASDAQ	HA	Wed, Mar 29, 2000	2.25	2.50	2.25	2.44
1205	NASDAQ	HA	Tue, Mar 28, 2000	2.31	2.38	2.25	2.25
1204	NASDAQ	HA	Mon, Mar 27, 2000	2.25	2.50	2.25	2.44
1203	NASDAQ	HA	Fri, Mar 24, 2000	2.44	2.44	2.25	2.25
1202	NASDAQ	HA	Thu, Mar 23, 2000	2.50	2.50	2.31	2.44
1201	NASDAQ	HA	Wed, Mar 22, 2000	2.44	2.50	2.38	2.50
1200	NASDAQ	HA	Tue, Mar 21, 2000	2.25	2.44	2.25	2.44
1199	NASDAQ	HA	Mon, Mar 20, 2000	2.13	2.25	2.06	2.25
1198	NASDAQ	HA	Fri, Mar 17, 2000	2.06	2.06	2.00	2.06
1197	NASDAQ	HA	Thu, Mar 16, 2000	1.94	2.06	1.88	2.00
1196	NASDAQ	HA	Wed, Mar 15, 2000	1.88	2.00	1.88	1.94
1195	NASDAQ	HA	Tue, Mar 14, 2000	1.88	1.94	1.88	1.94
1194	NASDAQ	HA	Mon, Mar 13, 2000	2.00	2.00	1.88	1.88
1193	NASDAQ	HA	Fri, Mar 10, 2000	1.94	2.00	1.88	1.94
1192	NASDAQ	HA	Thu, Mar 9, 2000	1.88	2.00	1.88	2.00
1191	NASDAQ	HA	Wed, Mar 8, 2000	1.88	1.94	1.88	1.94
1190	NASDAQ	HA	Tue, Mar 7, 2000	1.88	1.94	1.88	1.94
1189	NASDAQ	HA	Mon, Mar 6, 2000	1.81	1.94	1.81	1.88
1188	NASDAQ	HA	Fri, Mar 3, 2000	1.88	1.94	1.81	1.88
1187	NASDAQ	HA	Thu, Mar 2, 2000	1.88	1.88	1.75	1.81
1186	NASDAQ	HA	Wed, Mar 1, 2000	1.88	1.88	1.81	1.88
1185	NASDAQ	HA	Tue, Feb 29, 2000	1.88	1.88	1.81	1.88
1184	NASDAQ	HA	Mon, Feb 28, 2000	1.94	1.94	1.81	1.81
1183	NASDAQ	HA	Fri, Feb 25, 2000	1.94	1.94	1.88	1.88
1182	NASDAQ	HA	Thu, Feb 24, 2000	1.94	1.94	1.88	1.88
1181	NASDAQ	HA	Wed, Feb 23, 2000	2.00	2.00	1.88	1.94
1180	NASDAQ	HA	Tue, Feb 22, 2000	1.94	1.94	1.88	1.88
1179	NASDAQ	HA	Fri, Feb 18, 2000	1.94	1.94	1.88	1.94
1178	NASDAQ	HA	Thu, Feb 17, 2000	1.94	2.00	1.88	1.88
1177	NASDAQ	HA	Wed, Feb 16, 2000	1.88	1.94	1.88	1.88
1176	NASDAQ	HA	Tue, Feb 15, 2000	2.00	2.00	1.88	1.94
1175	NASDAQ	HA	Mon, Feb 14, 2000	1.94	2.00	1.88	1.94
1174	NASDAQ	HA	Fri, Feb 11, 2000	1.88	1.94	1.88	1.88
1173	NASDAQ	HA	Thu, Feb 10, 2000	1.94	1.94	1.88	1.88
1172	NASDAQ	HA	Wed, Feb 9, 2000	1.94	2.00	1.94	2.00
1171	NASDAQ	HA	Tue, Feb 8, 2000	2.00	2.00	1.94	2.00
1170	NASDAQ	HA	Mon, Feb 7, 2000	2.06	2.06	1.94	2.00
1169	NASDAQ	HA	Fri, Feb 4, 2000	1.88	2.00	1.88	2.00
1168	NASDAQ	HA	Thu, Feb 3, 2000	1.94	2.00	1.94	1.94
1167	NASDAQ	HA	Wed, Feb 2, 2000	2.00	2.00	1.94	1.94
1166	NASDAQ	HA	Tue, Feb 1, 2000	1.94	2.00	1.94	1.94
1165	NASDAQ	HA	Mon, Jan 31, 2000	1.88	2.00	1.88	1.94
1164	NASDAQ	HA	Fri, Jan 28, 2000	1.94	2.00	1.88	1.88
1163	NASDAQ	HA	Thu, Jan 27, 2000	1.94	2.00	1.94	1.94
1162	NASDAQ	HA	Wed, Jan 26, 2000	1.94	2.00	1.88	2.00
1161	NASDAQ	HA	Tue, Jan 25, 2000	2.00	2.00	1.88	1.94
1160	NASDAQ	HA	Mon, Jan 24, 2000	2.00	2.00	1.94	1.94
1159	NASDAQ	HA	Fri, Jan 21, 2000	2.06	2.06	2.00	2.00
1158	NASDAQ	HA	Thu, Jan 20, 2000	2.06	2.06	2.00	2.06
1157	NASDAQ	HA	Wed, Jan 19, 2000	2.00	2.06	2.00	2.06
1156	NASDAQ	HA	Tue, Jan 18, 2000	2.06	2.06	2.00	2.00
1155	NASDAQ	HA	Fri, Jan 14, 2000	2.06	2.06	2.00	2.00
1154	NASDAQ	HA	Thu, Jan 13, 2000	2.00	2.06	2.00	2.00
1153	NASDAQ	HA	Wed, Jan 12, 2000	2.00	2.06	2.00	2.06
1152	NASDAQ	HA	Tue, Jan 11, 2000	2.06	2.06	2.00	2.06
1151	NASDAQ	HA	Mon, Jan 10, 2000	2.13	2.13	2.00	2.06
1150	NASDAQ	HA	Fri, Jan 7, 2000	2.13	2.13	2.00	2.06
1149	NASDAQ	HA	Thu, Jan 6, 2000	2.13	2.13	2.00	2.00
1148	NASDAQ	HA	Wed, Jan 5, 2000	2.06	2.13	2.00	2.06
1147	NASDAQ	HA	Tue, Jan 4, 2000	2.19	2.19	2.06	2.06
1146	NASDAQ	HA	Mon, Jan 3, 2000	2.06	2.19	2.06	2.13
1145	NASDAQ	HA	Fri, Dec 31, 1999	2.00	2.13	2.00	2.13
1144	NASDAQ	HA	Thu, Dec 30, 1999	2.00	2.06	2.00	2.00
1143	NASDAQ	HA	Wed, Dec 29, 1999	2.06	2.06	2.00	2.06
1142	NASDAQ	HA	Tue, Dec 28, 1999	2.19	2.19	2.06	2.06
1141	NASDAQ	HA	Mon, Dec 27, 1999	2.19	2.19	2.13	2.19
1140	NASDAQ	HA	Thu, Dec 23, 1999	2.19	2.31	2.13	2.19
1139	NASDAQ	HA	Wed, Dec 22, 1999	2.25	2.31	2.19	2.25
1138	NASDAQ	HA	Tue, Dec 21, 1999	2.25	2.25	2.25	2.25
1137	NASDAQ	HA	Mon, Dec 20, 1999	2.13	2.31	2.13	2.25
1136	NASDAQ	HA	Fri, Dec 17, 1999	2.25	2.31	2.25	2.31
1135	NASDAQ	HA	Thu, Dec 16, 1999	2.38	2.38	2.25	2.25
1134	NASDAQ	HA	Wed, Dec 15, 1999	2.19	2.25	2.13	2.25
1133	NASDAQ	HA	Tue, Dec 14, 1999	2.06	2.19	2.06	2.19
1132	NASDAQ	HA	Mon, Dec 13, 1999	2.06	2.13	2.06	2.13
1131	NASDAQ	HA	Fri, Dec 10, 1999	2.06	2.19	2.06	2.06
1130	NASDAQ	HA	Thu, Dec 9, 1999	2.19	2.19	2.00	2.00
1129	NASDAQ	HA	Wed, Dec 8, 1999	2.19	2.19	2.13	2.13
1128	NASDAQ	HA	Tue, Dec 7, 1999	2.13	2.13	2.13	2.13
1127	NASDAQ	HA	Mon, Dec 6, 1999	2.19	2.19	2.13	2.19
1126	NASDAQ	HA	Fri, Dec 3, 1999	2.13	2.19	2.13	2.13
1125	NASDAQ	HA	Thu, Dec 2, 1999	2.06	2.19	2.06	2.19
1124	NASDAQ	HA	Wed, Dec 1, 1999	2.19	2.19	2.06	2.06
1123	NASDAQ	HA	Tue, Nov 30, 1999	2.25	2.25	2.13	2.19
1122	NASDAQ	HA	Mon, Nov 29, 1999	2.19	2.25	2.19	2.19
1121	NASDAQ	HA	Fri, Nov 26, 1999	2.25	2.31	2.19	2.25
1120	NASDAQ	HA	Wed, Nov 24, 1999	2.31	2.31	2.25	2.31
1119	NASDAQ	HA	Tue, Nov 23, 1999	2.44	2.44	2.38	2.38
1118	NASDAQ	HA	Mon, Nov 22, 1999	2.44	2.44	2.44	2.44
1117	NASDAQ	HA	Fri, Nov 19, 1999	2.50	2.50	2.38	2.50
1116	NASDAQ	HA	Thu, Nov 18, 1999	2.44	2.50	2.44	2.44
1115	NASDAQ	HA	Wed, Nov 17, 1999	2.44	2.50	2.38	2.44
1114	NASDAQ	HA	Tue, Nov 16, 1999	2.38	2.50	2.31	2.50
1113	NASDAQ	HA	Mon, Nov 15, 1999	2.19	2.38	2.19	2.38
1112	NASDAQ	HA	Fri, Nov 12, 1999	2.19	2.25	2.19	2.19
1111	NASDAQ	HA	Thu, Nov 11, 1999	2.09	2.19	2.06	2.19
1110	NASDAQ	HA	Wed, Nov 10, 1999	2.06	2.13	2.06	2.13
1109	NASDAQ	HA	Tue, Nov 9, 1999	2.13	2.13	2.06	2.06
1108	NASDAQ	HA	Mon, Nov 8, 1999	2.19	2.19	2.06	2.13
1107	NASDAQ	HA	Fri, Nov 5, 1999	2.19	2.25	2.06	2.06
1106	NASDAQ	HA	Thu, Nov 4, 1999	2.25	2.38	2.19	2.19
1105	NASDAQ	HA	Wed, Nov 3, 1999	2.19	2.25	2.19	2.25
1104	NASDAQ	HA	Tue, Nov 2, 1999	2.25	2.25	2.19	2.19
1103	NASDAQ	HA	Mon, Nov 1, 1999	2.25	2.38	2.25	2.31
1102	NASDAQ	HA	Fri, Oct 29, 1999	2.13	2.25	2.13	2.25
1101	NASDAQ	HA	Thu, Oct 28, 1999	2.25	2.25	2.13	2.13
1100	NASDAQ	HA	Wed, Oct 27, 1999	2.13	2.19	2.13	2.19
1099	NASDAQ	HA	Tue, Oct 26, 1999	2.13	2.19	2.13	2.19
1098	NASDAQ	HA	Mon, Oct 25, 1999	2.13	2.19	2.13	2.19
1097	NASDAQ	HA	Fri, Oct 22, 1999	2.19	2.19	2.13	2.19
1096	NASDAQ	HA	Thu, Oct 21, 1999	2.13	2.13	2.06	2.06
1095	NASDAQ	HA	Wed, Oct 20, 1999	2.06	2.19	2.06	2.13
1094	NASDAQ	HA	Tue, Oct 19, 1999	2.13	2.13	2.06	2.13
1093	NASDAQ	HA	Mon, Oct 18, 1999	2.25	2.25	2.13	2.13
1092	NASDAQ	HA	Fri, Oct 15, 1999	2.13	2.13	2.13	2.13
1091	NASDAQ	HA	Thu, Oct 14, 1999	2.19	2.25	2.00	2.19
1090	NASDAQ	HA	Wed, Oct 13, 1999	2.19	2.19	2.06	2.13
1089	NASDAQ	HA	Tue, Oct 12, 1999	2.25	2.25	2.06	2.13
1088	NASDAQ	HA	Mon, Oct 11, 1999	2.25	2.25	2.13	2.19
1087	NASDAQ	HA	Fri, Oct 8, 1999	2.19	2.31	2.13	2.25
1086	NASDAQ	HA	Thu, Oct 7, 1999	2.19	2.25	2.19	2.19
1085	NASDAQ	HA	Wed, Oct 6, 1999	2.31	2.31	2.19	2.25
1084	NASDAQ	HA	Tue, Oct 5, 1999	2.25	2.25	2.13	2.25
1083	NASDAQ	HA	Mon, Oct 4, 1999	2.38	2.38	2.19	2.19
1082	NASDAQ	HA	Fri, Oct 1, 1999	2.25	2.25	2.19	2.25
1081	NASDAQ	HA	Thu, Sep 30, 1999	2.19	2.31	2.19	2.31
1080	NASDAQ	HA	Wed, Sep 29, 1999	2.25	2.25	2.19	2.25
1079	NASDAQ	HA	Tue, Sep 28, 1999	2.25	2.25	2.19	2.19
1078	NASDAQ	HA	Mon, Sep 27, 1999	2.31	2.38	2.25	2.25
1077	NASDAQ	HA	Fri, Sep 24, 1999	2.31	2.38	2.31	2.38
1076	NASDAQ	HA	Thu, Sep 23, 1999	2.31	2.38	2.25	2.38
1075	NASDAQ	HA	Wed, Sep 22, 1999	2.25	2.31	2.19	2.31
1074	NASDAQ	HA	Tue, Sep 21, 1999	2.38	2.38	2.25	2.31
1073	NASDAQ	HA	Mon, Sep 20, 1999	2.44	2.44	2.38	2.44
1072	NASDAQ	HA	Fri, Sep 17, 1999	2.44	2.44	2.34	2.38
1071	NASDAQ	HA	Thu, Sep 16, 1999	2.38	2.44	2.31	2.44
1070	NASDAQ	HA	Wed, Sep 15, 1999	2.38	2.38	2.31	2.31
1069	NASDAQ	HA	Tue, Sep 14, 1999	2.44	2.44	2.44	2.44
1068	NASDAQ	HA	Mon, Sep 13, 1999	2.44	2.44	2.38	2.44
1067	NASDAQ	HA	Fri, Sep 10, 1999	2.44	2.44	2.38	2.44
1066	NASDAQ	HA	Thu, Sep 9, 1999	2.44	2.44	2.38	2.38
1065	NASDAQ	HA	Wed, Sep 8, 1999	2.38	2.44	2.38	2.38
1064	NASDAQ	HA	Tue, Sep 7, 1999	2.38	2.44	2.38	2.38
1063	NASDAQ	HA	Fri, Sep 3, 1999	2.50	2.50	2.38	2.44
1062	NASDAQ	HA	Thu, Sep 2, 1999	2.38	2.44	2.38	2.44
1061	NASDAQ	HA	Wed, Sep 1, 1999	2.44	2.50	2.38	2.38
1060	NASDAQ	HA	Tue, Aug 31, 1999	2.50	2.50	2.25	2.50
1059	NASDAQ	HA	Mon, Aug 30, 1999	2.50	2.50	2.44	2.44
1058	NASDAQ	HA	Fri, Aug 27, 1999	2.50	2.56	2.44	2.44
1057	NASDAQ	HA	Thu, Aug 26, 1999	2.38	2.50	2.38	2.44
1056	NASDAQ	HA	Wed, Aug 25, 1999	2.25	2.25	2.19	2.19
1055	NASDAQ	HA	Tue, Aug 24, 1999	2.31	2.31	2.25	2.25
1054	NASDAQ	HA	Mon, Aug 23, 1999	2.31	2.38	2.25	2.25
1053	NASDAQ	HA	Fri, Aug 20, 1999	2.38	2.38	2.31	2.31
1052	NASDAQ	HA	Thu, Aug 19, 1999	2.38	2.44	2.38	2.38
1051	NASDAQ	HA	Wed, Aug 18, 1999	2.38	2.50	2.38	2.50
1050	NASDAQ	HA	Tue, Aug 17, 1999	2.56	2.56	2.50	2.50
1049	NASDAQ	HA	Mon, Aug 16, 1999	2.50	2.63	2.50	2.63
1048	NASDAQ	HA	Fri, Aug 13, 1999	2.50	2.56	2.50	2.56
1047	NASDAQ	HA	Thu, Aug 12, 1999	2.56	2.56	2.50	2.56
1046	NASDAQ	HA	Wed, Aug 11, 1999	2.63	2.75	2.56	2.69
1045	NASDAQ	HA	Tue, Aug 10, 1999	2.63	2.69	2.56	2.69
1044	NASDAQ	HA	Mon, Aug 9, 1999	2.69	2.69	2.56	2.69
1043	NASDAQ	HA	Fri, Aug 6, 1999	2.63	2.63	2.56	2.63
1042	NASDAQ	HA	Thu, Aug 5, 1999	2.63	2.69	2.50	2.56
1041	NASDAQ	HA	Wed, Aug 4, 1999	2.75	2.75	2.63	2.69
1040	NASDAQ	HA	Tue, Aug 3, 1999	2.69	2.75	2.63	2.75
1039	NASDAQ	HA	Mon, Aug 2, 1999	2.81	2.81	2.69	2.69
1038	NASDAQ	HA	Fri, Jul 30, 1999	2.69	2.69	2.69	2.69
1037	NASDAQ	HA	Thu, Jul 29, 1999	2.75	2.81	2.69	2.69
1036	NASDAQ	HA	Wed, Jul 28, 1999	2.75	2.81	2.75	2.75
1035	NASDAQ	HA	Tue, Jul 27, 1999	2.75	2.81	2.75	2.81
1034	NASDAQ	HA	Mon, Jul 26, 1999	2.75	2.81	2.75	2.75
1033	NASDAQ	HA	Fri, Jul 23, 1999	2.75	2.75	2.69	2.75
1032	NASDAQ	HA	Thu, Jul 22, 1999	2.81	2.81	2.75	2.75
1031	NASDAQ	HA	Wed, Jul 21, 1999	2.75	2.81	2.75	2.75
1030	NASDAQ	HA	Tue, Jul 20, 1999	2.81	2.81	2.75	2.81
1029	NASDAQ	HA	Mon, Jul 19, 1999	2.69	2.81	2.69	2.81
1028	NASDAQ	HA	Fri, Jul 16, 1999	2.69	2.75	2.69	2.75
1027	NASDAQ	HA	Thu, Jul 15, 1999	2.69	2.75	2.69	2.75
1026	NASDAQ	HA	Wed, Jul 14, 1999	2.75	2.75	2.69	2.69
1025	NASDAQ	HA	Tue, Jul 13, 1999	2.63	2.69	2.63	2.63
1024	NASDAQ	HA	Mon, Jul 12, 1999	2.69	2.75	2.63	2.63
1023	NASDAQ	HA	Fri, Jul 9, 1999	2.88	2.88	2.75	2.75
1022	NASDAQ	HA	Thu, Jul 8, 1999	2.81	2.88	2.75	2.75
1021	NASDAQ	HA	Wed, Jul 7, 1999	2.81	2.81	2.75	2.75
1020	NASDAQ	HA	Tue, Jul 6, 1999	2.81	2.81	2.75	2.75
1019	NASDAQ	HA	Fri, Jul 2, 1999	2.63	2.81	2.63	2.81
1018	NASDAQ	HA	Thu, Jul 1, 1999	2.69	2.75	2.63	2.63
1017	NASDAQ	HA	Wed, Jun 30, 1999	2.69	2.81	2.69	2.81
1016	NASDAQ	HA	Tue, Jun 29, 1999	2.75	2.81	2.69	2.81
1015	NASDAQ	HA	Mon, Jun 28, 1999	2.69	2.75	2.69	2.75
1014	NASDAQ	HA	Fri, Jun 25, 1999	2.63	2.75	2.63	2.63
1013	NASDAQ	HA	Thu, Jun 24, 1999	2.81	2.81	2.63	2.69
1012	NASDAQ	HA	Wed, Jun 23, 1999	2.75	2.75	2.69	2.69
1011	NASDAQ	HA	Tue, Jun 22, 1999	2.69	2.75	2.63	2.75
1010	NASDAQ	HA	Mon, Jun 21, 1999	2.75	2.75	2.63	2.69
1009	NASDAQ	HA	Fri, Jun 18, 1999	2.75	2.75	2.69	2.75
1008	NASDAQ	HA	Thu, Jun 17, 1999	2.75	2.75	2.69	2.75
1007	NASDAQ	HA	Wed, Jun 16, 1999	2.69	2.75	2.69	2.69
1006	NASDAQ	HA	Tue, Jun 15, 1999	2.56	2.81	2.56	2.75
1005	NASDAQ	HA	Mon, Jun 14, 1999	2.63	2.69	2.56	2.63
1004	NASDAQ	HA	Fri, Jun 11, 1999	2.50	2.63	2.50	2.63
1003	NASDAQ	HA	Thu, Jun 10, 1999	2.69	2.69	2.50	2.50
1002	NASDAQ	HA	Wed, Jun 9, 1999	2.63	2.69	2.63	2.63
1001	NASDAQ	HA	Tue, Jun 8, 1999	2.63	2.69	2.56	2.63
1000	NASDAQ	HA	Mon, Jun 7, 1999	2.63	2.69	2.56	2.63
999	NASDAQ	HA	Fri, Jun 4, 1999	2.75	2.75	2.69	2.69
998	NASDAQ	HA	Thu, Jun 3, 1999	2.75	2.75	2.69	2.69
997	NASDAQ	HA	Wed, Jun 2, 1999	2.75	2.75	2.69	2.75
996	NASDAQ	HA	Tue, Jun 1, 1999	2.81	2.88	2.63	2.75
995	NASDAQ	HA	Fri, May 28, 1999	2.75	2.81	2.75	2.75
994	NASDAQ	HA	Thu, May 27, 1999	2.75	2.81	2.75	2.75
993	NASDAQ	HA	Wed, May 26, 1999	2.88	2.88	2.75	2.81
992	NASDAQ	HA	Tue, May 25, 1999	2.94	2.94	2.75	2.88
991	NASDAQ	HA	Mon, May 24, 1999	2.94	3.00	2.81	2.88
990	NASDAQ	HA	Fri, May 21, 1999	2.81	2.81	2.69	2.81
989	NASDAQ	HA	Thu, May 20, 1999	2.81	2.81	2.75	2.81
988	NASDAQ	HA	Wed, May 19, 1999	2.81	2.81	2.75	2.81
987	NASDAQ	HA	Tue, May 18, 1999	2.69	2.75	2.69	2.69
986	NASDAQ	HA	Mon, May 17, 1999	2.75	2.81	2.75	2.75
985	NASDAQ	HA	Fri, May 14, 1999	2.69	2.88	2.69	2.88
984	NASDAQ	HA	Thu, May 13, 1999	2.75	2.88	2.69	2.81
983	NASDAQ	HA	Wed, May 12, 1999	2.94	2.94	2.75	2.75
982	NASDAQ	HA	Tue, May 11, 1999	2.81	2.88	2.75	2.88
981	NASDAQ	HA	Mon, May 10, 1999	2.88	2.88	2.75	2.75
980	NASDAQ	HA	Fri, May 7, 1999	2.81	2.88	2.81	2.88
979	NASDAQ	HA	Thu, May 6, 1999	3.00	3.00	2.75	2.75
978	NASDAQ	HA	Wed, May 5, 1999	3.00	3.00	2.94	2.94
977	NASDAQ	HA	Tue, May 4, 1999	3.00	3.00	2.94	3.00
976	NASDAQ	HA	Mon, May 3, 1999	2.81	3.00	2.81	3.00
975	NASDAQ	HA	Fri, Apr 30, 1999	2.75	2.81	2.69	2.75
974	NASDAQ	HA	Thu, Apr 29, 1999	2.81	2.81	2.75	2.75
973	NASDAQ	HA	Wed, Apr 28, 1999	2.69	2.75	2.69	2.69
972	NASDAQ	HA	Tue, Apr 27, 1999	2.75	2.88	2.75	2.75
971	NASDAQ	HA	Mon, Apr 26, 1999	2.75	2.81	2.75	2.75
970	NASDAQ	HA	Fri, Apr 23, 1999	2.69	2.88	2.63	2.81
969	NASDAQ	HA	Thu, Apr 22, 1999	2.69	2.75	2.63	2.75
968	NASDAQ	HA	Wed, Apr 21, 1999	2.75	2.81	2.69	2.69
967	NASDAQ	HA	Tue, Apr 20, 1999	2.75	2.75	2.69	2.75
966	NASDAQ	HA	Mon, Apr 19, 1999	2.75	2.75	2.69	2.75
965	NASDAQ	HA	Fri, Apr 16, 1999	2.63	2.75	2.63	2.69
964	NASDAQ	HA	Thu, Apr 15, 1999	2.75	2.88	2.63	2.63
963	NASDAQ	HA	Wed, Apr 14, 1999	2.88	2.88	2.69	2.75
962	NASDAQ	HA	Tue, Apr 13, 1999	2.81	2.81	2.63	2.69
961	NASDAQ	HA	Mon, Apr 12, 1999	2.75	2.81	2.63	2.81
960	NASDAQ	HA	Fri, Apr 9, 1999	2.69	2.75	2.56	2.75
959	NASDAQ	HA	Thu, Apr 8, 1999	2.69	2.75	2.56	2.69
958	NASDAQ	HA	Wed, Apr 7, 1999	2.56	2.69	2.56	2.56
957	NASDAQ	HA	Tue, Apr 6, 1999	2.69	2.69	2.50	2.63
956	NASDAQ	HA	Mon, Apr 5, 1999	2.69	2.69	2.56	2.63
955	NASDAQ	HA	Thu, Apr 1, 1999	2.75	2.75	2.63	2.63
954	NASDAQ	HA	Wed, Mar 31, 1999	2.69	2.75	2.63	2.69
953	NASDAQ	HA	Tue, Mar 30, 1999	2.63	2.69	2.56	2.63
952	NASDAQ	HA	Mon, Mar 29, 1999	2.69	2.75	2.63	2.63
951	NASDAQ	HA	Fri, Mar 26, 1999	2.69	2.75	2.69	2.75
950	NASDAQ	HA	Thu, Mar 25, 1999	2.75	2.81	2.69	2.69
949	NASDAQ	HA	Wed, Mar 24, 1999	2.75	2.81	2.63	2.63
948	NASDAQ	HA	Tue, Mar 23, 1999	2.63	2.75	2.63	2.75
947	NASDAQ	HA	Mon, Mar 22, 1999	2.56	2.63	2.56	2.56
946	NASDAQ	HA	Fri, Mar 19, 1999	2.63	2.69	2.56	2.63
945	NASDAQ	HA	Thu, Mar 18, 1999	2.63	2.69	2.63	2.63
944	NASDAQ	HA	Wed, Mar 17, 1999	2.75	2.75	2.63	2.63
943	NASDAQ	HA	Tue, Mar 16, 1999	2.69	2.75	2.56	2.75
942	NASDAQ	HA	Mon, Mar 15, 1999	2.69	2.75	2.50	2.63
941	NASDAQ	HA	Fri, Mar 12, 1999	2.50	2.63	2.50	2.63
940	NASDAQ	HA	Thu, Mar 11, 1999	2.50	2.63	2.38	2.63
939	NASDAQ	HA	Wed, Mar 10, 1999	2.50	2.50	2.38	2.38
938	NASDAQ	HA	Tue, Mar 9, 1999	2.50	2.63	2.44	2.50
937	NASDAQ	HA	Mon, Mar 8, 1999	2.63	2.63	2.50	2.63
936	NASDAQ	HA	Fri, Mar 5, 1999	2.56	2.63	2.56	2.63
935	NASDAQ	HA	Thu, Mar 4, 1999	2.63	2.63	2.38	2.44
934	NASDAQ	HA	Wed, Mar 3, 1999	2.50	2.56	2.50	2.56
933	NASDAQ	HA	Tue, Mar 2, 1999	2.63	2.63	2.50	2.50
932	NASDAQ	HA	Mon, Mar 1, 1999	2.69	2.69	2.50	2.50
931	NASDAQ	HA	Fri, Feb 26, 1999	2.50	2.56	2.44	2.56
930	NASDAQ	HA	Thu, Feb 25, 1999	2.81	2.88	2.56	2.63
929	NASDAQ	HA	Wed, Feb 24, 1999	2.88	2.94	2.75	2.81
928	NASDAQ	HA	Tue, Feb 23, 1999	2.88	2.88	2.63	2.69
927	NASDAQ	HA	Mon, Feb 22, 1999	2.63	2.88	2.63	2.69
926	NASDAQ	HA	Fri, Feb 19, 1999	2.44	2.69	2.44	2.69
925	NASDAQ	HA	Thu, Feb 18, 1999	2.44	2.50	2.38	2.50
924	NASDAQ	HA	Wed, Feb 17, 1999	2.69	2.69	2.38	2.38
923	NASDAQ	HA	Tue, Feb 16, 1999	2.69	2.75	2.50	2.56
922	NASDAQ	HA	Fri, Feb 12, 1999	2.63	2.63	2.44	2.56
921	NASDAQ	HA	Thu, Feb 11, 1999	2.75	2.75	2.44	2.50
920	NASDAQ	HA	Wed, Feb 10, 1999	2.56	2.69	2.50	2.63
919	NASDAQ	HA	Tue, Feb 9, 1999	2.69	2.69	2.50	2.56
918	NASDAQ	HA	Mon, Feb 8, 1999	2.75	2.75	2.63	2.75
917	NASDAQ	HA	Fri, Feb 5, 1999	2.75	2.94	2.75	2.81
916	NASDAQ	HA	Thu, Feb 4, 1999	2.88	2.94	2.75	2.75
915	NASDAQ	HA	Wed, Feb 3, 1999	2.81	2.94	2.81	2.88
914	NASDAQ	HA	Tue, Feb 2, 1999	2.88	2.94	2.88	2.94
913	NASDAQ	HA	Mon, Feb 1, 1999	3.00	3.00	2.88	2.94
912	NASDAQ	HA	Fri, Jan 29, 1999	2.88	3.00	2.81	3.00
911	NASDAQ	HA	Thu, Jan 28, 1999	2.81	2.94	2.81	2.94
910	NASDAQ	HA	Wed, Jan 27, 1999	3.00	3.00	2.81	2.88
909	NASDAQ	HA	Tue, Jan 26, 1999	2.88	3.00	2.81	3.00
908	NASDAQ	HA	Mon, Jan 25, 1999	3.00	3.00	2.88	2.88
907	NASDAQ	HA	Fri, Jan 22, 1999	3.13	3.13	3.00	3.00
906	NASDAQ	HA	Thu, Jan 21, 1999	2.94	3.13	2.94	3.00
905	NASDAQ	HA	Wed, Jan 20, 1999	3.00	3.06	2.88	3.06
904	NASDAQ	HA	Tue, Jan 19, 1999	2.88	3.13	2.88	3.00
903	NASDAQ	HA	Fri, Jan 15, 1999	3.00	3.13	3.00	3.00
902	NASDAQ	HA	Thu, Jan 14, 1999	3.06	3.06	2.94	3.00
901	NASDAQ	HA	Wed, Jan 13, 1999	2.94	3.19	2.94	3.06
900	NASDAQ	HA	Tue, Jan 12, 1999	2.94	3.00	2.75	2.94
899	NASDAQ	HA	Mon, Jan 11, 1999	3.00	3.00	2.94	2.94
898	NASDAQ	HA	Fri, Jan 8, 1999	2.81	2.94	2.81	2.88
897	NASDAQ	HA	Thu, Jan 7, 1999	2.94	2.94	2.81	2.81
896	NASDAQ	HA	Wed, Jan 6, 1999	2.88	3.00	2.81	2.94
895	NASDAQ	HA	Tue, Jan 5, 1999	2.94	2.94	2.88	2.88
894	NASDAQ	HA	Mon, Jan 4, 1999	2.94	3.06	2.94	3.00
893	NASDAQ	HA	Thu, Dec 31, 1998	2.88	3.25	2.75	3.25
892	NASDAQ	HA	Wed, Dec 30, 1998	2.88	2.94	2.75	2.75
891	NASDAQ	HA	Tue, Dec 29, 1998	2.88	2.94	2.81	2.88
890	NASDAQ	HA	Mon, Dec 28, 1998	2.88	3.00	2.75	3.00
889	NASDAQ	HA	Thu, Dec 24, 1998	2.81	2.94	2.75	2.94
888	NASDAQ	HA	Wed, Dec 23, 1998	2.88	2.88	2.75	2.88
887	NASDAQ	HA	Tue, Dec 22, 1998	3.00	3.00	2.75	2.88
886	NASDAQ	HA	Mon, Dec 21, 1998	2.88	2.94	2.88	2.88
885	NASDAQ	HA	Fri, Dec 18, 1998	2.94	3.00	2.94	2.94
884	NASDAQ	HA	Thu, Dec 17, 1998	2.94	3.00	2.94	3.00
883	NASDAQ	HA	Wed, Dec 16, 1998	2.94	3.00	2.94	3.00
882	NASDAQ	HA	Tue, Dec 15, 1998	3.00	3.00	2.94	2.94
881	NASDAQ	HA	Mon, Dec 14, 1998	2.88	3.00	2.88	2.88
880	NASDAQ	HA	Fri, Dec 11, 1998	2.94	3.06	2.94	3.00
879	NASDAQ	HA	Thu, Dec 10, 1998	3.00	3.06	2.94	3.00
878	NASDAQ	HA	Wed, Dec 9, 1998	3.13	3.13	3.00	3.00
877	NASDAQ	HA	Tue, Dec 8, 1998	3.06	3.13	3.00	3.13
876	NASDAQ	HA	Mon, Dec 7, 1998	3.25	3.25	3.00	3.13
875	NASDAQ	HA	Fri, Dec 4, 1998	3.06	3.19	3.06	3.13
874	NASDAQ	HA	Thu, Dec 3, 1998	3.06	3.19	3.06	3.13
873	NASDAQ	HA	Wed, Dec 2, 1998	3.06	3.19	3.00	3.13
872	NASDAQ	HA	Tue, Dec 1, 1998	3.00	3.13	3.00	3.13
871	NASDAQ	HA	Mon, Nov 30, 1998	3.00	3.13	3.00	3.13
870	NASDAQ	HA	Fri, Nov 27, 1998	3.19	3.25	3.00	3.19
869	NASDAQ	HA	Wed, Nov 25, 1998	3.19	3.19	3.00	3.19
868	NASDAQ	HA	Tue, Nov 24, 1998	3.25	3.25	3.13	3.13
867	NASDAQ	HA	Mon, Nov 23, 1998	3.31	3.31	3.06	3.25
866	NASDAQ	HA	Fri, Nov 20, 1998	3.25	3.25	3.13	3.25
865	NASDAQ	HA	Thu, Nov 19, 1998	3.38	3.38	3.31	3.38
864	NASDAQ	HA	Wed, Nov 18, 1998	3.38	3.44	3.25	3.38
863	NASDAQ	HA	Tue, Nov 17, 1998	3.38	3.50	3.38	3.44
862	NASDAQ	HA	Mon, Nov 16, 1998	3.44	3.50	3.38	3.50
861	NASDAQ	HA	Fri, Nov 13, 1998	3.13	3.44	3.13	3.38
860	NASDAQ	HA	Thu, Nov 12, 1998	3.25	3.25	3.13	3.25
859	NASDAQ	HA	Wed, Nov 11, 1998	3.25	3.25	3.13	3.19
858	NASDAQ	HA	Tue, Nov 10, 1998	3.13	3.25	3.06	3.13
857	NASDAQ	HA	Mon, Nov 9, 1998	3.06	3.13	3.00	3.06
856	NASDAQ	HA	Fri, Nov 6, 1998	2.94	3.06	2.94	3.00
855	NASDAQ	HA	Thu, Nov 5, 1998	3.00	3.06	2.88	2.94
854	NASDAQ	HA	Wed, Nov 4, 1998	3.00	3.06	2.94	2.94
853	NASDAQ	HA	Tue, Nov 3, 1998	3.13	3.38	3.00	3.06
852	NASDAQ	HA	Mon, Nov 2, 1998	2.50	3.06	2.50	2.94
851	NASDAQ	HA	Fri, Oct 30, 1998	2.50	2.69	2.38	2.63
850	NASDAQ	HA	Thu, Oct 29, 1998	2.25	2.50	2.13	2.50
849	NASDAQ	HA	Wed, Oct 28, 1998	2.31	2.31	2.19	2.25
848	NASDAQ	HA	Tue, Oct 27, 1998	2.31	2.31	2.19	2.31
847	NASDAQ	HA	Mon, Oct 26, 1998	2.25	2.31	2.06	2.31
846	NASDAQ	HA	Fri, Oct 23, 1998	2.13	2.19	2.13	2.13
845	NASDAQ	HA	Thu, Oct 22, 1998	2.13	2.19	2.00	2.19
844	NASDAQ	HA	Wed, Oct 21, 1998	2.25	2.25	2.06	2.13
843	NASDAQ	HA	Tue, Oct 20, 1998	2.06	2.19	2.06	2.19
842	NASDAQ	HA	Mon, Oct 19, 1998	2.13	2.13	2.00	2.06
841	NASDAQ	HA	Fri, Oct 16, 1998	2.13	2.19	2.00	2.19
840	NASDAQ	HA	Thu, Oct 15, 1998	2.06	2.25	2.00	2.25
839	NASDAQ	HA	Wed, Oct 14, 1998	2.13	2.13	1.94	2.06
838	NASDAQ	HA	Tue, Oct 13, 1998	2.13	2.13	2.00	2.06
837	NASDAQ	HA	Mon, Oct 12, 1998	2.13	2.13	2.00	2.13
836	NASDAQ	HA	Fri, Oct 9, 1998	1.88	2.00	1.88	2.00
835	NASDAQ	HA	Thu, Oct 8, 1998	1.88	1.88	1.75	1.75
834	NASDAQ	HA	Wed, Oct 7, 1998	1.94	2.00	1.88	1.88
833	NASDAQ	HA	Tue, Oct 6, 1998	1.94	2.00	1.88	1.88
832	NASDAQ	HA	Mon, Oct 5, 1998	1.94	2.00	1.81	2.00
831	NASDAQ	HA	Fri, Oct 2, 1998	1.94	2.00	1.94	2.00
830	NASDAQ	HA	Thu, Oct 1, 1998	2.00	2.00	1.75	2.00
829	NASDAQ	HA	Wed, Sep 30, 1998	1.94	2.13	1.50	2.13
828	NASDAQ	HA	Tue, Sep 29, 1998	2.00	2.00	1.94	2.00
827	NASDAQ	HA	Mon, Sep 28, 1998	2.13	2.13	1.94	1.94
826	NASDAQ	HA	Fri, Sep 25, 1998	2.19	2.19	2.06	2.13
825	NASDAQ	HA	Thu, Sep 24, 1998	2.25	2.31	2.13	2.13
824	NASDAQ	HA	Wed, Sep 23, 1998	2.19	2.25	2.06	2.25
823	NASDAQ	HA	Tue, Sep 22, 1998	2.19	2.19	2.13	2.19
822	NASDAQ	HA	Mon, Sep 21, 1998	2.19	2.19	2.06	2.13
821	NASDAQ	HA	Fri, Sep 18, 1998	2.13	2.19	2.13	2.19
820	NASDAQ	HA	Thu, Sep 17, 1998	2.31	2.31	2.13	2.13
819	NASDAQ	HA	Wed, Sep 16, 1998	2.31	2.31	2.25	2.25
818	NASDAQ	HA	Tue, Sep 15, 1998	2.38	2.38	2.31	2.31
817	NASDAQ	HA	Mon, Sep 14, 1998	2.44	2.50	2.31	2.44
816	NASDAQ	HA	Fri, Sep 11, 1998	2.38	2.50	2.25	2.50
815	NASDAQ	HA	Thu, Sep 10, 1998	2.44	2.44	2.25	2.38
814	NASDAQ	HA	Wed, Sep 9, 1998	2.25	2.38	2.13	2.38
813	NASDAQ	HA	Tue, Sep 8, 1998	2.25	2.25	2.13	2.19
812	NASDAQ	HA	Fri, Sep 4, 1998	2.19	2.31	2.13	2.13
811	NASDAQ	HA	Thu, Sep 3, 1998	2.44	2.44	2.19	2.25
810	NASDAQ	HA	Wed, Sep 2, 1998	2.38	2.44	2.31	2.38
809	NASDAQ	HA	Tue, Sep 1, 1998	2.31	2.38	2.25	2.31
808	NASDAQ	HA	Mon, Aug 31, 1998	2.44	2.50	2.25	2.50
807	NASDAQ	HA	Fri, Aug 28, 1998	2.38	2.56	2.31	2.38
806	NASDAQ	HA	Thu, Aug 27, 1998	2.44	2.50	2.31	2.31
805	NASDAQ	HA	Wed, Aug 26, 1998	2.50	2.50	2.38	2.44
804	NASDAQ	HA	Tue, Aug 25, 1998	2.50	2.56	2.44	2.50
803	NASDAQ	HA	Mon, Aug 24, 1998	2.56	2.56	2.50	2.50
802	NASDAQ	HA	Fri, Aug 21, 1998	2.63	2.63	2.44	2.63
801	NASDAQ	HA	Thu, Aug 20, 1998	2.63	2.69	2.50	2.69
800	NASDAQ	HA	Wed, Aug 19, 1998	2.63	2.75	2.38	2.75
799	NASDAQ	HA	Tue, Aug 18, 1998	2.56	2.75	2.50	2.75
798	NASDAQ	HA	Mon, Aug 17, 1998	2.63	2.63	2.50	2.63
797	NASDAQ	HA	Fri, Aug 14, 1998	2.63	2.69	2.56	2.63
796	NASDAQ	HA	Thu, Aug 13, 1998	2.75	2.75	2.56	2.69
795	NASDAQ	HA	Wed, Aug 12, 1998	2.63	2.75	2.63	2.75
794	NASDAQ	HA	Tue, Aug 11, 1998	2.69	2.69	2.44	2.56
793	NASDAQ	HA	Mon, Aug 10, 1998	2.69	2.75	2.63	2.75
792	NASDAQ	HA	Fri, Aug 7, 1998	2.75	2.81	2.69	2.75
791	NASDAQ	HA	Thu, Aug 6, 1998	2.88	2.88	2.63	2.69
790	NASDAQ	HA	Wed, Aug 5, 1998	2.94	2.94	2.63	2.69
789	NASDAQ	HA	Tue, Aug 4, 1998	3.00	3.00	2.75	2.88
788	NASDAQ	HA	Mon, Aug 3, 1998	2.50	2.94	2.44	2.94
787	NASDAQ	HA	Fri, Jul 31, 1998	2.44	2.50	2.38	2.50
786	NASDAQ	HA	Thu, Jul 30, 1998	2.38	2.50	2.31	2.44
785	NASDAQ	HA	Wed, Jul 29, 1998	2.31	2.38	2.31	2.38
784	NASDAQ	HA	Tue, Jul 28, 1998	2.38	2.38	2.31	2.38
783	NASDAQ	HA	Mon, Jul 27, 1998	2.44	2.44	2.31	2.38
782	NASDAQ	HA	Fri, Jul 24, 1998	2.31	2.44	2.31	2.44
781	NASDAQ	HA	Thu, Jul 23, 1998	2.44	2.50	2.31	2.31
780	NASDAQ	HA	Wed, Jul 22, 1998	2.50	2.50	2.44	2.44
779	NASDAQ	HA	Tue, Jul 21, 1998	2.50	2.56	2.38	2.50
778	NASDAQ	HA	Mon, Jul 20, 1998	2.44	2.69	2.44	2.56
777	NASDAQ	HA	Fri, Jul 17, 1998	2.38	2.50	2.38	2.38
776	NASDAQ	HA	Thu, Jul 16, 1998	2.44	2.44	2.31	2.44
775	NASDAQ	HA	Wed, Jul 15, 1998	2.44	2.44	2.31	2.31
774	NASDAQ	HA	Tue, Jul 14, 1998	2.25	2.44	2.19	2.44
773	NASDAQ	HA	Mon, Jul 13, 1998	2.31	2.31	2.19	2.19
772	NASDAQ	HA	Fri, Jul 10, 1998	2.44	2.44	2.19	2.31
771	NASDAQ	HA	Thu, Jul 9, 1998	2.38	2.44	2.38	2.38
770	NASDAQ	HA	Wed, Jul 8, 1998	2.44	2.44	2.44	2.44
769	NASDAQ	HA	Tue, Jul 7, 1998	2.44	2.44	2.38	2.44
768	NASDAQ	HA	Mon, Jul 6, 1998	2.50	2.50	2.31	2.31
767	NASDAQ	HA	Thu, Jul 2, 1998	2.44	2.44	2.38	2.38
766	NASDAQ	HA	Wed, Jul 1, 1998	2.50	2.50	2.38	2.38
765	NASDAQ	HA	Tue, Jun 30, 1998	2.38	2.50	2.38	2.50
764	NASDAQ	HA	Mon, Jun 29, 1998	2.44	2.44	2.38	2.44
763	NASDAQ	HA	Fri, Jun 26, 1998	2.50	2.50	2.44	2.50
762	NASDAQ	HA	Thu, Jun 25, 1998	2.69	2.69	2.50	2.50
761	NASDAQ	HA	Wed, Jun 24, 1998	2.63	2.63	2.56	2.63
760	NASDAQ	HA	Tue, Jun 23, 1998	2.63	2.63	2.56	2.63
759	NASDAQ	HA	Mon, Jun 22, 1998	2.63	2.69	2.56	2.63
758	NASDAQ	HA	Fri, Jun 19, 1998	2.63	2.63	2.56	2.56
757	NASDAQ	HA	Thu, Jun 18, 1998	2.63	2.69	2.56	2.63
756	NASDAQ	HA	Wed, Jun 17, 1998	2.75	2.75	2.69	2.75
755	NASDAQ	HA	Tue, Jun 16, 1998	2.69	2.75	2.63	2.69
754	NASDAQ	HA	Mon, Jun 15, 1998	2.63	2.63	2.50	2.56
753	NASDAQ	HA	Fri, Jun 12, 1998	2.50	2.50	2.44	2.50
752	NASDAQ	HA	Thu, Jun 11, 1998	2.63	2.63	2.38	2.44
751	NASDAQ	HA	Wed, Jun 10, 1998	2.38	2.69	2.25	2.63
750	NASDAQ	HA	Tue, Jun 9, 1998	2.31	2.38	2.25	2.38
749	NASDAQ	HA	Mon, Jun 8, 1998	2.31	2.31	2.19	2.25
748	NASDAQ	HA	Fri, Jun 5, 1998	2.38	2.44	2.25	2.44
747	NASDAQ	HA	Thu, Jun 4, 1998	2.31	2.50	2.31	2.44
746	NASDAQ	HA	Wed, Jun 3, 1998	2.50	2.56	2.38	2.38
745	NASDAQ	HA	Tue, Jun 2, 1998	2.63	2.63	2.38	2.50
744	NASDAQ	HA	Mon, Jun 1, 1998	2.63	2.63	2.50	2.50
743	NASDAQ	HA	Fri, May 29, 1998	2.63	2.63	2.50	2.63
742	NASDAQ	HA	Thu, May 28, 1998	2.63	2.69	2.56	2.63
741	NASDAQ	HA	Wed, May 27, 1998	2.75	2.75	2.63	2.63
740	NASDAQ	HA	Tue, May 26, 1998	2.75	2.81	2.63	2.63
739	NASDAQ	HA	Fri, May 22, 1998	2.75	2.75	2.63	2.75
738	NASDAQ	HA	Thu, May 21, 1998	2.75	2.81	2.75	2.75
737	NASDAQ	HA	Wed, May 20, 1998	2.81	2.81	2.63	2.69
736	NASDAQ	HA	Tue, May 19, 1998	2.75	2.75	2.69	2.69
735	NASDAQ	HA	Mon, May 18, 1998	2.75	2.75	2.63	2.75
734	NASDAQ	HA	Fri, May 15, 1998	2.88	2.88	2.69	2.75
733	NASDAQ	HA	Thu, May 14, 1998	2.75	2.81	2.75	2.81
732	NASDAQ	HA	Wed, May 13, 1998	2.75	2.81	2.69	2.69
731	NASDAQ	HA	Tue, May 12, 1998	2.81	2.88	2.75	2.75
730	NASDAQ	HA	Mon, May 11, 1998	2.94	2.94	2.69	2.81
729	NASDAQ	HA	Fri, May 8, 1998	2.88	2.88	2.81	2.88
728	NASDAQ	HA	Thu, May 7, 1998	2.88	2.88	2.75	2.81
727	NASDAQ	HA	Wed, May 6, 1998	2.94	2.94	2.81	2.88
726	NASDAQ	HA	Tue, May 5, 1998	2.88	2.88	2.81	2.88
725	NASDAQ	HA	Mon, May 4, 1998	3.00	3.00	2.81	2.81
724	NASDAQ	HA	Fri, May 1, 1998	3.00	3.00	2.88	3.00
723	NASDAQ	HA	Thu, Apr 30, 1998	2.94	3.00	2.81	3.00
722	NASDAQ	HA	Wed, Apr 29, 1998	2.88	3.06	2.88	2.88
721	NASDAQ	HA	Tue, Apr 28, 1998	3.06	3.06	2.88	2.88
720	NASDAQ	HA	Mon, Apr 27, 1998	3.13	3.13	3.00	3.00
719	NASDAQ	HA	Fri, Apr 24, 1998	3.13	3.19	3.00	3.19
718	NASDAQ	HA	Thu, Apr 23, 1998	3.19	3.19	3.06	3.13
717	NASDAQ	HA	Wed, Apr 22, 1998	3.19	3.25	3.19	3.19
716	NASDAQ	HA	Tue, Apr 21, 1998	3.31	3.31	3.19	3.19
715	NASDAQ	HA	Mon, Apr 20, 1998	3.38	3.38	3.25	3.31
714	NASDAQ	HA	Fri, Apr 17, 1998	3.19	3.38	3.19	3.38
713	NASDAQ	HA	Thu, Apr 16, 1998	3.31	3.31	3.06	3.25
712	NASDAQ	HA	Wed, Apr 15, 1998	3.31	3.31	3.00	3.25
711	NASDAQ	HA	Tue, Apr 14, 1998	3.38	3.38	3.25	3.25
710	NASDAQ	HA	Mon, Apr 13, 1998	3.38	3.38	3.31	3.38
709	NASDAQ	HA	Thu, Apr 9, 1998	3.25	3.31	3.13	3.31
708	NASDAQ	HA	Wed, Apr 8, 1998	3.31	3.31	3.31	3.31
707	NASDAQ	HA	Tue, Apr 7, 1998	3.44	3.44	3.25	3.31
706	NASDAQ	HA	Mon, Apr 6, 1998	3.38	3.50	3.31	3.50
705	NASDAQ	HA	Fri, Apr 3, 1998	3.44	3.50	3.25	3.38
704	NASDAQ	HA	Thu, Apr 2, 1998	3.38	3.50	3.31	3.31
703	NASDAQ	HA	Wed, Apr 1, 1998	3.31	3.44	3.25	3.44
702	NASDAQ	HA	Tue, Mar 31, 1998	3.44	3.44	3.25	3.44
701	NASDAQ	HA	Mon, Mar 30, 1998	3.31	3.38	3.31	3.31
700	NASDAQ	HA	Fri, Mar 27, 1998	3.38	3.38	3.25	3.38
699	NASDAQ	HA	Thu, Mar 26, 1998	3.44	3.44	3.38	3.38
698	NASDAQ	HA	Wed, Mar 25, 1998	3.25	3.38	3.25	3.38
697	NASDAQ	HA	Tue, Mar 24, 1998	3.31	3.31	3.19	3.31
696	NASDAQ	HA	Mon, Mar 23, 1998	3.50	3.50	3.25	3.31
695	NASDAQ	HA	Fri, Mar 20, 1998	3.50	3.50	3.44	3.44
694	NASDAQ	HA	Thu, Mar 19, 1998	3.44	3.44	3.38	3.38
693	NASDAQ	HA	Wed, Mar 18, 1998	3.63	3.63	3.44	3.44
692	NASDAQ	HA	Tue, Mar 17, 1998	3.56	3.63	3.44	3.50
691	NASDAQ	HA	Mon, Mar 16, 1998	3.50	3.63	3.38	3.44
690	NASDAQ	HA	Fri, Mar 13, 1998	3.56	3.56	3.44	3.50
689	NASDAQ	HA	Thu, Mar 12, 1998	3.56	3.56	3.50	3.50
688	NASDAQ	HA	Wed, Mar 11, 1998	3.50	3.50	3.31	3.50
687	NASDAQ	HA	Tue, Mar 10, 1998	3.56	3.63	3.50	3.50
686	NASDAQ	HA	Mon, Mar 9, 1998	3.44	3.63	3.44	3.63
685	NASDAQ	HA	Fri, Mar 6, 1998	3.56	3.56	3.50	3.50
684	NASDAQ	HA	Thu, Mar 5, 1998	3.44	3.56	3.38	3.44
683	NASDAQ	HA	Wed, Mar 4, 1998	3.44	3.50	3.38	3.44
682	NASDAQ	HA	Tue, Mar 3, 1998	3.38	3.50	3.38	3.44
681	NASDAQ	HA	Mon, Mar 2, 1998	3.56	3.63	3.50	3.50
680	NASDAQ	HA	Fri, Feb 27, 1998	3.44	3.63	3.38	3.50
679	NASDAQ	HA	Thu, Feb 26, 1998	3.44	3.44	3.31	3.44
678	NASDAQ	HA	Wed, Feb 25, 1998	3.31	3.31	3.19	3.31
677	NASDAQ	HA	Tue, Feb 24, 1998	3.25	3.31	3.13	3.25
676	NASDAQ	HA	Mon, Feb 23, 1998	3.50	3.50	3.31	3.38
675	NASDAQ	HA	Fri, Feb 20, 1998	3.50	3.63	3.50	3.50
674	NASDAQ	HA	Thu, Feb 19, 1998	3.63	3.75	3.56	3.63
673	NASDAQ	HA	Wed, Feb 18, 1998	3.75	3.75	3.50	3.63
672	NASDAQ	HA	Tue, Feb 17, 1998	3.50	3.75	3.50	3.69
671	NASDAQ	HA	Fri, Feb 13, 1998	3.31	3.50	3.31	3.44
670	NASDAQ	HA	Thu, Feb 12, 1998	3.13	3.38	3.00	3.25
669	NASDAQ	HA	Wed, Feb 11, 1998	3.00	3.06	3.00	3.00
668	NASDAQ	HA	Tue, Feb 10, 1998	2.94	3.00	2.88	2.94
667	NASDAQ	HA	Mon, Feb 9, 1998	2.81	2.94	2.75	2.88
666	NASDAQ	HA	Fri, Feb 6, 1998	2.75	2.88	2.63	2.75
665	NASDAQ	HA	Thu, Feb 5, 1998	2.81	2.88	2.63	2.63
664	NASDAQ	HA	Wed, Feb 4, 1998	3.13	3.13	2.81	2.88
663	NASDAQ	HA	Tue, Feb 3, 1998	3.25	3.25	3.13	3.13
662	NASDAQ	HA	Mon, Feb 2, 1998	3.44	3.44	3.19	3.19
661	NASDAQ	HA	Fri, Jan 30, 1998	3.50	3.50	3.31	3.44
660	NASDAQ	HA	Thu, Jan 29, 1998	3.38	3.38	3.38	3.38
659	NASDAQ	HA	Wed, Jan 28, 1998	3.50	3.50	3.38	3.44
658	NASDAQ	HA	Tue, Jan 27, 1998	3.31	3.38	3.31	3.38
657	NASDAQ	HA	Mon, Jan 26, 1998	3.31	3.38	3.31	3.38
656	NASDAQ	HA	Fri, Jan 23, 1998	3.31	3.38	3.31	3.38
655	NASDAQ	HA	Thu, Jan 22, 1998	3.25	3.50	3.25	3.31
654	NASDAQ	HA	Wed, Jan 21, 1998	3.38	3.38	3.38	3.38
653	NASDAQ	HA	Tue, Jan 20, 1998	3.56	3.56	3.38	3.38
652	NASDAQ	HA	Fri, Jan 16, 1998	3.63	3.63	3.63	3.63
651	NASDAQ	HA	Thu, Jan 15, 1998	3.69	3.75	3.63	3.63
650	NASDAQ	HA	Wed, Jan 14, 1998	3.75	3.75	3.63	3.75
649	NASDAQ	HA	Tue, Jan 13, 1998	3.75	3.75	3.56	3.63
648	NASDAQ	HA	Mon, Jan 12, 1998	3.56	3.75	3.56	3.63
647	NASDAQ	HA	Fri, Jan 9, 1998	3.56	3.63	3.56	3.63
646	NASDAQ	HA	Thu, Jan 8, 1998	3.69	3.69	3.56	3.56
645	NASDAQ	HA	Wed, Jan 7, 1998	3.69	3.69	3.63	3.63
644	NASDAQ	HA	Tue, Jan 6, 1998	3.63	3.81	3.63	3.63
643	NASDAQ	HA	Mon, Jan 5, 1998	3.75	3.75	3.63	3.63
642	NASDAQ	HA	Fri, Jan 2, 1998	3.75	3.75	3.69	3.69
641	NASDAQ	HA	Wed, Dec 31, 1997	3.94	3.94	3.50	3.81
640	NASDAQ	HA	Tue, Dec 30, 1997	3.94	3.94	3.75	3.94
639	NASDAQ	HA	Mon, Dec 29, 1997	3.88	3.94	3.50	3.88
638	NASDAQ	HA	Fri, Dec 26, 1997	3.94	3.94	3.75	3.94
637	NASDAQ	HA	Wed, Dec 24, 1997	4.00	4.00	3.88	4.00
636	NASDAQ	HA	Tue, Dec 23, 1997	4.00	4.00	3.63	4.00
635	NASDAQ	HA	Mon, Dec 22, 1997	3.63	4.13	3.50	4.13
634	NASDAQ	HA	Fri, Dec 19, 1997	3.63	3.75	3.50	3.75
633	NASDAQ	HA	Thu, Dec 18, 1997	3.94	3.94	3.75	3.88
632	NASDAQ	HA	Wed, Dec 17, 1997	3.88	3.88	3.75	3.88
631	NASDAQ	HA	Tue, Dec 16, 1997	3.94	3.94	3.63	3.75
630	NASDAQ	HA	Mon, Dec 15, 1997	3.63	3.94	3.63	3.88
629	NASDAQ	HA	Fri, Dec 12, 1997	3.75	3.75	3.63	3.75
628	NASDAQ	HA	Thu, Dec 11, 1997	3.75	3.75	3.63	3.75
627	NASDAQ	HA	Wed, Dec 10, 1997	3.88	3.88	3.75	3.88
626	NASDAQ	HA	Tue, Dec 9, 1997	3.94	3.94	3.81	3.81
625	NASDAQ	HA	Mon, Dec 8, 1997	3.88	3.88	3.88	3.88
624	NASDAQ	HA	Fri, Dec 5, 1997	4.00	4.00	3.88	3.94
623	NASDAQ	HA	Thu, Dec 4, 1997	4.00	4.00	3.94	3.94
622	NASDAQ	HA	Wed, Dec 3, 1997	4.06	4.06	4.00	4.00
621	NASDAQ	HA	Tue, Dec 2, 1997	4.06	4.19	4.06	4.06
620	NASDAQ	HA	Mon, Dec 1, 1997	4.13	4.25	3.94	4.25
619	NASDAQ	HA	Fri, Nov 28, 1997	3.88	4.00	3.88	4.00
618	NASDAQ	HA	Wed, Nov 26, 1997	4.00	4.00	3.88	3.94
617	NASDAQ	HA	Tue, Nov 25, 1997	4.06	4.06	4.00	4.00
616	NASDAQ	HA	Mon, Nov 24, 1997	3.94	4.13	3.88	4.00
615	NASDAQ	HA	Fri, Nov 21, 1997	3.94	4.06	3.88	4.00
614	NASDAQ	HA	Thu, Nov 20, 1997	3.88	4.00	3.81	4.00
613	NASDAQ	HA	Wed, Nov 19, 1997	3.94	3.94	3.75	3.88
612	NASDAQ	HA	Tue, Nov 18, 1997	4.06	4.06	3.88	3.94
611	NASDAQ	HA	Mon, Nov 17, 1997	4.06	4.06	4.00	4.00
610	NASDAQ	HA	Fri, Nov 14, 1997	4.06	4.13	4.00	4.13
609	NASDAQ	HA	Thu, Nov 13, 1997	4.19	4.19	4.06	4.13
608	NASDAQ	HA	Wed, Nov 12, 1997	4.06	4.25	4.00	4.19
607	NASDAQ	HA	Tue, Nov 11, 1997	4.06	4.19	4.00	4.13
606	NASDAQ	HA	Mon, Nov 10, 1997	4.13	4.19	4.00	4.13
605	NASDAQ	HA	Fri, Nov 7, 1997	4.19	4.31	3.94	4.19
604	NASDAQ	HA	Thu, Nov 6, 1997	4.31	4.38	4.19	4.31
603	NASDAQ	HA	Wed, Nov 5, 1997	4.25	4.31	4.19	4.31
602	NASDAQ	HA	Tue, Nov 4, 1997	4.38	4.50	4.31	4.31
601	NASDAQ	HA	Mon, Nov 3, 1997	4.31	4.50	4.31	4.50
600	NASDAQ	HA	Fri, Oct 31, 1997	4.13	4.56	4.06	4.56
599	NASDAQ	HA	Thu, Oct 30, 1997	4.25	4.25	4.19	4.25
598	NASDAQ	HA	Wed, Oct 29, 1997	4.19	4.25	4.13	4.25
597	NASDAQ	HA	Tue, Oct 28, 1997	3.75	4.25	3.50	4.13
596	NASDAQ	HA	Mon, Oct 27, 1997	4.00	4.00	3.88	3.88
595	NASDAQ	HA	Fri, Oct 24, 1997	4.13	4.25	4.13	4.13
594	NASDAQ	HA	Thu, Oct 23, 1997	4.19	4.19	4.00	4.13
593	NASDAQ	HA	Wed, Oct 22, 1997	4.19	4.25	4.13	4.25
592	NASDAQ	HA	Tue, Oct 21, 1997	4.19	4.25	4.13	4.19
591	NASDAQ	HA	Mon, Oct 20, 1997	4.38	4.38	4.13	4.25
590	NASDAQ	HA	Fri, Oct 17, 1997	4.50	4.50	4.13	4.13
589	NASDAQ	HA	Thu, Oct 16, 1997	4.50	4.50	4.25	4.38
588	NASDAQ	HA	Wed, Oct 15, 1997	4.44	4.44	4.38	4.38
587	NASDAQ	HA	Tue, Oct 14, 1997	4.38	4.63	4.38	4.44
586	NASDAQ	HA	Mon, Oct 13, 1997	4.50	4.50	4.38	4.50
585	NASDAQ	HA	Fri, Oct 10, 1997	4.50	4.56	4.44	4.50
584	NASDAQ	HA	Thu, Oct 9, 1997	4.50	4.56	4.38	4.56
583	NASDAQ	HA	Wed, Oct 8, 1997	4.69	4.69	4.44	4.56
582	NASDAQ	HA	Tue, Oct 7, 1997	4.69	4.69	4.63	4.63
581	NASDAQ	HA	Mon, Oct 6, 1997	4.63	4.69	4.56	4.63
580	NASDAQ	HA	Fri, Oct 3, 1997	4.69	4.69	4.56	4.63
579	NASDAQ	HA	Thu, Oct 2, 1997	4.69	4.69	4.56	4.69
578	NASDAQ	HA	Wed, Oct 1, 1997	4.81	4.81	4.69	4.69
577	NASDAQ	HA	Tue, Sep 30, 1997	4.63	4.75	4.56	4.69
576	NASDAQ	HA	Mon, Sep 29, 1997	4.69	4.69	4.63	4.69
575	NASDAQ	HA	Fri, Sep 26, 1997	4.69	4.81	4.63	4.69
574	NASDAQ	HA	Thu, Sep 25, 1997	4.69	4.75	4.69	4.69
573	NASDAQ	HA	Wed, Sep 24, 1997	4.81	4.81	4.69	4.75
572	NASDAQ	HA	Tue, Sep 23, 1997	4.81	4.81	4.63	4.69
571	NASDAQ	HA	Mon, Sep 22, 1997	4.81	5.00	4.81	4.81
570	NASDAQ	HA	Fri, Sep 19, 1997	5.00	5.00	4.75	4.88
569	NASDAQ	HA	Thu, Sep 18, 1997	4.88	5.00	4.81	5.00
568	NASDAQ	HA	Wed, Sep 17, 1997	4.75	4.94	4.75	4.88
567	NASDAQ	HA	Tue, Sep 16, 1997	4.75	4.75	4.63	4.69
566	NASDAQ	HA	Mon, Sep 15, 1997	4.69	4.75	4.63	4.63
565	NASDAQ	HA	Fri, Sep 12, 1997	4.75	4.75	4.50	4.69
564	NASDAQ	HA	Thu, Sep 11, 1997	4.50	4.63	4.50	4.63
563	NASDAQ	HA	Wed, Sep 10, 1997	4.50	4.50	4.38	4.38
562	NASDAQ	HA	Tue, Sep 9, 1997	4.25	4.50	4.25	4.50
561	NASDAQ	HA	Mon, Sep 8, 1997	4.44	4.50	4.38	4.38
560	NASDAQ	HA	Fri, Sep 5, 1997	4.50	4.50	4.25	4.38
559	NASDAQ	HA	Thu, Sep 4, 1997	4.69	4.69	4.38	4.50
558	NASDAQ	HA	Wed, Sep 3, 1997	4.81	4.81	4.69	4.75
557	NASDAQ	HA	Tue, Sep 2, 1997	4.94	4.94	4.69	4.81
556	NASDAQ	HA	Fri, Aug 29, 1997	4.50	5.00	4.38	5.00
555	NASDAQ	HA	Thu, Aug 28, 1997	4.50	4.56	4.25	4.50
554	NASDAQ	HA	Wed, Aug 27, 1997	4.25	4.56	4.25	4.56
553	NASDAQ	HA	Tue, Aug 26, 1997	4.38	4.50	4.25	4.25
552	NASDAQ	HA	Mon, Aug 25, 1997	4.38	4.44	4.38	4.44
551	NASDAQ	HA	Fri, Aug 22, 1997	4.56	4.56	4.50	4.50
550	NASDAQ	HA	Thu, Aug 21, 1997	4.75	4.81	4.50	4.63
549	NASDAQ	HA	Wed, Aug 20, 1997	4.75	4.81	4.75	4.81
548	NASDAQ	HA	Tue, Aug 19, 1997	4.75	4.81	4.69	4.75
547	NASDAQ	HA	Mon, Aug 18, 1997	4.88	4.88	4.75	4.75
546	NASDAQ	HA	Fri, Aug 15, 1997	4.88	4.94	4.75	4.75
545	NASDAQ	HA	Thu, Aug 14, 1997	4.88	4.94	4.88	4.88
544	NASDAQ	HA	Wed, Aug 13, 1997	4.94	4.94	4.88	4.88
543	NASDAQ	HA	Tue, Aug 12, 1997	5.00	5.00	4.94	5.00
542	NASDAQ	HA	Mon, Aug 11, 1997	5.00	5.06	4.88	5.06
541	NASDAQ	HA	Fri, Aug 8, 1997	4.94	5.00	4.94	5.00
540	NASDAQ	HA	Thu, Aug 7, 1997	5.06	5.19	5.00	5.00
539	NASDAQ	HA	Wed, Aug 6, 1997	5.13	5.13	5.06	5.13
538	NASDAQ	HA	Tue, Aug 5, 1997	5.25	5.25	5.00	5.13
537	NASDAQ	HA	Mon, Aug 4, 1997	5.00	5.13	5.00	5.13
536	NASDAQ	HA	Fri, Aug 1, 1997	5.19	5.25	5.00	5.00
535	NASDAQ	HA	Thu, Jul 31, 1997	5.00	5.25	5.00	5.25
534	NASDAQ	HA	Wed, Jul 30, 1997	5.00	5.06	5.00	5.00
533	NASDAQ	HA	Tue, Jul 29, 1997	4.94	5.00	4.94	4.94
532	NASDAQ	HA	Mon, Jul 28, 1997	4.94	5.00	4.88	5.00
531	NASDAQ	HA	Fri, Jul 25, 1997	4.94	5.00	4.94	5.00
530	NASDAQ	HA	Thu, Jul 24, 1997	4.94	5.00	4.94	4.94
529	NASDAQ	HA	Wed, Jul 23, 1997	5.06	5.06	4.94	5.00
528	NASDAQ	HA	Tue, Jul 22, 1997	5.00	5.06	4.94	5.00
527	NASDAQ	HA	Mon, Jul 21, 1997	4.94	5.00	4.94	4.94
526	NASDAQ	HA	Fri, Jul 18, 1997	4.81	5.00	4.81	4.88
525	NASDAQ	HA	Thu, Jul 17, 1997	5.00	5.06	4.81	4.88
524	NASDAQ	HA	Wed, Jul 16, 1997	5.25	5.25	5.00	5.00
523	NASDAQ	HA	Tue, Jul 15, 1997	5.13	5.25	5.06	5.19
522	NASDAQ	HA	Mon, Jul 14, 1997	4.88	5.00	4.88	5.00
521	NASDAQ	HA	Fri, Jul 11, 1997	4.81	4.94	4.81	4.88
520	NASDAQ	HA	Thu, Jul 10, 1997	4.81	4.81	4.81	4.81
519	NASDAQ	HA	Wed, Jul 9, 1997	4.88	4.88	4.88	4.88
518	NASDAQ	HA	Tue, Jul 8, 1997	4.88	4.94	4.88	4.88
517	NASDAQ	HA	Mon, Jul 7, 1997	4.88	4.94	4.88	4.88
516	NASDAQ	HA	Thu, Jul 3, 1997	4.88	5.00	4.88	4.88
515	NASDAQ	HA	Wed, Jul 2, 1997	4.88	4.94	4.88	4.88
514	NASDAQ	HA	Tue, Jul 1, 1997	5.00	5.00	4.88	4.88
513	NASDAQ	HA	Mon, Jun 30, 1997	4.75	5.00	4.75	5.00
512	NASDAQ	HA	Fri, Jun 27, 1997	4.81	4.88	4.75	4.75
511	NASDAQ	HA	Thu, Jun 26, 1997	4.75	4.88	4.75	4.88
510	NASDAQ	HA	Wed, Jun 25, 1997	4.69	4.94	4.69	4.75
509	NASDAQ	HA	Tue, Jun 24, 1997	4.94	4.94	4.81	4.81
508	NASDAQ	HA	Mon, Jun 23, 1997	4.81	5.00	4.81	4.94
507	NASDAQ	HA	Fri, Jun 20, 1997	4.75	4.88	4.69	4.75
506	NASDAQ	HA	Thu, Jun 19, 1997	4.88	4.88	4.55	4.81
505	NASDAQ	HA	Wed, Jun 18, 1997	4.69	4.88	4.69	4.81
504	NASDAQ	HA	Tue, Jun 17, 1997	4.63	4.75	4.56	4.69
503	NASDAQ	HA	Mon, Jun 16, 1997	4.69	4.69	4.63	4.63
502	NASDAQ	HA	Fri, Jun 13, 1997	4.63	4.63	4.50	4.56
501	NASDAQ	HA	Thu, Jun 12, 1997	4.56	4.63	4.56	4.56
500	NASDAQ	HA	Wed, Jun 11, 1997	4.56	4.63	4.50	4.63
499	NASDAQ	HA	Tue, Jun 10, 1997	4.63	4.69	4.50	4.63
498	NASDAQ	HA	Mon, Jun 9, 1997	4.75	4.81	4.56	4.63
497	NASDAQ	HA	Fri, Jun 6, 1997	4.50	4.63	4.38	4.63
496	NASDAQ	HA	Thu, Jun 5, 1997	4.56	4.69	4.56	4.63
495	NASDAQ	HA	Wed, Jun 4, 1997	4.75	4.75	4.56	4.69
494	NASDAQ	HA	Tue, Jun 3, 1997	4.44	4.81	4.38	4.81
493	NASDAQ	HA	Mon, Jun 2, 1997	4.06	4.44	4.06	4.44
492	NASDAQ	HA	Fri, May 30, 1997	3.88	4.13	3.81	4.13
491	NASDAQ	HA	Thu, May 29, 1997	3.88	3.94	3.88	3.88
490	NASDAQ	HA	Wed, May 28, 1997	3.88	3.88	3.88	3.88
489	NASDAQ	HA	Tue, May 27, 1997	3.88	3.94	3.81	3.88
488	NASDAQ	HA	Fri, May 23, 1997	3.94	3.94	3.88	3.88
487	NASDAQ	HA	Thu, May 22, 1997	4.00	4.00	3.88	3.94
486	NASDAQ	HA	Wed, May 21, 1997	3.94	3.94	3.81	3.94
485	NASDAQ	HA	Tue, May 20, 1997	3.88	4.25	3.88	4.00
484	NASDAQ	HA	Mon, May 19, 1997	3.81	3.94	3.81	3.88
483	NASDAQ	HA	Fri, May 16, 1997	4.00	4.00	3.75	3.88
482	NASDAQ	HA	Thu, May 15, 1997	4.00	4.00	3.94	4.00
481	NASDAQ	HA	Wed, May 14, 1997	3.63	4.31	3.63	4.00
480	NASDAQ	HA	Tue, May 13, 1997	3.56	3.63	3.56	3.56
479	NASDAQ	HA	Mon, May 12, 1997	3.69	3.69	3.63	3.69
478	NASDAQ	HA	Fri, May 9, 1997	3.63	3.69	3.63	3.69
477	NASDAQ	HA	Thu, May 8, 1997	3.44	3.69	3.44	3.63
476	NASDAQ	HA	Wed, May 7, 1997	3.56	3.63	3.50	3.56
475	NASDAQ	HA	Tue, May 6, 1997	3.56	3.63	3.56	3.63
474	NASDAQ	HA	Mon, May 5, 1997	3.63	3.69	3.63	3.63
473	NASDAQ	HA	Fri, May 2, 1997	3.69	3.69	3.56	3.63
472	NASDAQ	HA	Thu, May 1, 1997	3.69	3.75	3.69	3.75
471	NASDAQ	HA	Wed, Apr 30, 1997	3.44	3.81	3.44	3.81
470	NASDAQ	HA	Tue, Apr 29, 1997	3.44	3.50	3.38	3.50
469	NASDAQ	HA	Mon, Apr 28, 1997	3.31	3.44	3.31	3.44
468	NASDAQ	HA	Fri, Apr 25, 1997	3.25	3.38	3.25	3.25
467	NASDAQ	HA	Thu, Apr 24, 1997	3.31	3.38	3.31	3.31
466	NASDAQ	HA	Wed, Apr 23, 1997	3.38	3.38	3.25	3.31
465	NASDAQ	HA	Tue, Apr 22, 1997	3.19	3.25	3.13	3.25
464	NASDAQ	HA	Mon, Apr 21, 1997	3.31	3.31	3.25	3.25
463	NASDAQ	HA	Fri, Apr 18, 1997	3.25	3.31	3.25	3.25
462	NASDAQ	HA	Thu, Apr 17, 1997	3.25	3.38	3.25	3.25
461	NASDAQ	HA	Wed, Apr 16, 1997	3.13	3.25	3.13	3.25
460	NASDAQ	HA	Tue, Apr 15, 1997	3.19	3.31	3.13	3.13
459	NASDAQ	HA	Mon, Apr 14, 1997	3.25	3.25	3.13	3.25
458	NASDAQ	HA	Fri, Apr 11, 1997	3.25	3.25	3.25	3.25
457	NASDAQ	HA	Thu, Apr 10, 1997	3.38	3.44	3.25	3.31
456	NASDAQ	HA	Wed, Apr 9, 1997	3.38	3.44	3.38	3.38
455	NASDAQ	HA	Tue, Apr 8, 1997	3.44	3.50	3.38	3.44
454	NASDAQ	HA	Mon, Apr 7, 1997	3.44	3.50	3.44	3.44
453	NASDAQ	HA	Fri, Apr 4, 1997	3.44	3.44	3.44	3.44
452	NASDAQ	HA	Thu, Apr 3, 1997	3.44	3.50	3.44	3.44
451	NASDAQ	HA	Wed, Apr 2, 1997	3.50	3.50	3.44	3.50
450	NASDAQ	HA	Tue, Apr 1, 1997	3.50	3.56	3.50	3.56
449	NASDAQ	HA	Mon, Mar 31, 1997	3.44	3.56	3.44	3.56
448	NASDAQ	HA	Thu, Mar 27, 1997	3.50	3.50	3.44	3.44
447	NASDAQ	HA	Wed, Mar 26, 1997	3.56	3.56	3.50	3.50
446	NASDAQ	HA	Tue, Mar 25, 1997	3.56	3.69	3.50	3.50
445	NASDAQ	HA	Mon, Mar 24, 1997	3.56	3.56	3.50	3.56
444	NASDAQ	HA	Fri, Mar 21, 1997	3.63	3.63	3.56	3.56
443	NASDAQ	HA	Thu, Mar 20, 1997	3.63	3.69	3.63	3.63
442	NASDAQ	HA	Wed, Mar 19, 1997	3.69	3.75	3.63	3.63
441	NASDAQ	HA	Tue, Mar 18, 1997	3.75	3.75	3.69	3.69
440	NASDAQ	HA	Mon, Mar 17, 1997	3.69	3.75	3.63	3.75
439	NASDAQ	HA	Fri, Mar 14, 1997	3.69	3.69	3.63	3.63
438	NASDAQ	HA	Thu, Mar 13, 1997	3.63	3.75	3.63	3.75
437	NASDAQ	HA	Wed, Mar 12, 1997	3.56	3.69	3.56	3.63
436	NASDAQ	HA	Tue, Mar 11, 1997	3.63	3.63	3.56	3.63
435	NASDAQ	HA	Mon, Mar 10, 1997	3.56	3.63	3.56	3.56
434	NASDAQ	HA	Fri, Mar 7, 1997	3.50	3.63	3.50	3.56
433	NASDAQ	HA	Thu, Mar 6, 1997	3.63	3.63	3.44	3.50
432	NASDAQ	HA	Wed, Mar 5, 1997	3.88	3.88	3.69	3.75
431	NASDAQ	HA	Tue, Mar 4, 1997	3.88	3.88	3.81	3.81
430	NASDAQ	HA	Mon, Mar 3, 1997	3.94	3.94	3.81	3.88
429	NASDAQ	HA	Fri, Feb 28, 1997	3.69	4.25	3.56	4.06
428	NASDAQ	HA	Thu, Feb 27, 1997	3.56	3.63	3.56	3.63
427	NASDAQ	HA	Wed, Feb 26, 1997	3.69	3.75	3.63	3.63
426	NASDAQ	HA	Tue, Feb 25, 1997	3.56	3.63	3.56	3.56
425	NASDAQ	HA	Mon, Feb 24, 1997	3.56	3.63	3.56	3.56
424	NASDAQ	HA	Fri, Feb 21, 1997	3.50	3.56	3.50	3.56
423	NASDAQ	HA	Thu, Feb 20, 1997	3.56	3.56	3.50	3.50
422	NASDAQ	HA	Wed, Feb 19, 1997	3.56	3.63	3.50	3.50
421	NASDAQ	HA	Tue, Feb 18, 1997	3.50	3.63	3.50	3.56
420	NASDAQ	HA	Fri, Feb 14, 1997	3.50	3.63	3.50	3.50
419	NASDAQ	HA	Thu, Feb 13, 1997	3.56	3.56	3.44	3.56
418	NASDAQ	HA	Wed, Feb 12, 1997	3.56	3.63	3.50	3.56
417	NASDAQ	HA	Tue, Feb 11, 1997	3.56	3.63	3.50	3.63
416	NASDAQ	HA	Mon, Feb 10, 1997	3.63	3.63	3.56	3.56
415	NASDAQ	HA	Fri, Feb 7, 1997	3.69	3.75	3.63	3.69
414	NASDAQ	HA	Thu, Feb 6, 1997	3.69	3.69	3.56	3.69
413	NASDAQ	HA	Wed, Feb 5, 1997	3.63	3.81	3.56	3.63
412	NASDAQ	HA	Tue, Feb 4, 1997	3.38	3.63	3.31	3.56
411	NASDAQ	HA	Mon, Feb 3, 1997	3.38	3.44	3.38	3.38
410	NASDAQ	HA	Fri, Jan 31, 1997	3.19	3.44	3.19	3.44
409	NASDAQ	HA	Thu, Jan 30, 1997	3.13	3.25	3.13	3.19
408	NASDAQ	HA	Wed, Jan 29, 1997	3.13	3.19	3.13	3.19
407	NASDAQ	HA	Tue, Jan 28, 1997	3.19	3.25	3.13	3.13
406	NASDAQ	HA	Mon, Jan 27, 1997	3.31	3.31	3.19	3.19
405	NASDAQ	HA	Fri, Jan 24, 1997	3.31	3.31	3.25	3.25
404	NASDAQ	HA	Thu, Jan 23, 1997	3.31	3.38	3.25	3.25
403	NASDAQ	HA	Wed, Jan 22, 1997	3.38	3.38	3.31	3.31
402	NASDAQ	HA	Tue, Jan 21, 1997	3.44	3.44	3.38	3.38
401	NASDAQ	HA	Mon, Jan 20, 1997	3.44	3.50	3.38	3.44
400	NASDAQ	HA	Fri, Jan 17, 1997	3.44	3.44	3.38	3.44
399	NASDAQ	HA	Thu, Jan 16, 1997	3.50	3.50	3.44	3.44
398	NASDAQ	HA	Wed, Jan 15, 1997	3.38	3.44	3.38	3.38
397	NASDAQ	HA	Tue, Jan 14, 1997	3.44	3.44	3.38	3.38
396	NASDAQ	HA	Mon, Jan 13, 1997	3.44	3.44	3.38	3.44
395	NASDAQ	HA	Fri, Jan 10, 1997	3.50	3.50	3.44	3.50
394	NASDAQ	HA	Thu, Jan 9, 1997	3.50	3.56	3.50	3.50
393	NASDAQ	HA	Wed, Jan 8, 1997	3.56	3.56	3.50	3.50
392	NASDAQ	HA	Tue, Jan 7, 1997	3.38	3.56	3.38	3.56
391	NASDAQ	HA	Mon, Jan 6, 1997	3.38	3.44	3.31	3.38
390	NASDAQ	HA	Fri, Jan 3, 1997	3.38	3.44	3.38	3.44
389	NASDAQ	HA	Thu, Jan 2, 1997	3.38	3.38	3.25	3.38
388	NASDAQ	HA	Tue, Dec 31, 1996	3.13	3.38	3.13	3.38
387	NASDAQ	HA	Mon, Dec 30, 1996	3.13	3.19	3.13	3.19
386	NASDAQ	HA	Fri, Dec 27, 1996	3.13	3.19	3.06	3.13
385	NASDAQ	HA	Thu, Dec 26, 1996	3.00	3.13	3.00	3.06
384	NASDAQ	HA	Tue, Dec 24, 1996	3.00	3.06	3.00	3.00
383	NASDAQ	HA	Mon, Dec 23, 1996	3.00	3.06	3.00	3.06
382	NASDAQ	HA	Fri, Dec 20, 1996	3.19	3.19	3.00	3.06
381	NASDAQ	HA	Thu, Dec 19, 1996	3.19	3.25	3.13	3.13
380	NASDAQ	HA	Wed, Dec 18, 1996	3.13	3.19	3.06	3.13
379	NASDAQ	HA	Tue, Dec 17, 1996	3.19	3.19	3.00	3.19
378	NASDAQ	HA	Mon, Dec 16, 1996	3.25	3.31	3.19	3.25
377	NASDAQ	HA	Fri, Dec 13, 1996	3.25	3.31	3.13	3.25
376	NASDAQ	HA	Thu, Dec 12, 1996	3.25	3.38	3.25	3.31
375	NASDAQ	HA	Wed, Dec 11, 1996	3.25	3.31	3.25	3.31
374	NASDAQ	HA	Tue, Dec 10, 1996	3.31	3.38	3.31	3.31
373	NASDAQ	HA	Mon, Dec 9, 1996	3.38	3.38	3.31	3.31
372	NASDAQ	HA	Fri, Dec 6, 1996	3.38	3.38	3.31	3.38
371	NASDAQ	HA	Thu, Dec 5, 1996	3.44	3.44	3.38	3.38
370	NASDAQ	HA	Wed, Dec 4, 1996	3.50	3.50	3.38	3.44
369	NASDAQ	HA	Tue, Dec 3, 1996	3.44	3.50	3.44	3.50
368	NASDAQ	HA	Mon, Dec 2, 1996	3.38	3.44	3.38	3.38
367	NASDAQ	HA	Fri, Nov 29, 1996	3.38	3.44	3.38	3.38
366	NASDAQ	HA	Wed, Nov 27, 1996	3.44	3.44	3.38	3.38
365	NASDAQ	HA	Tue, Nov 26, 1996	3.50	3.50	3.44	3.44
364	NASDAQ	HA	Mon, Nov 25, 1996	3.50	3.56	3.38	3.50
363	NASDAQ	HA	Fri, Nov 22, 1996	3.50	3.63	3.50	3.50
362	NASDAQ	HA	Thu, Nov 21, 1996	3.38	3.44	3.38	3.38
361	NASDAQ	HA	Wed, Nov 20, 1996	3.38	3.44	3.38	3.44
360	NASDAQ	HA	Tue, Nov 19, 1996	3.44	3.50	3.44	3.44
359	NASDAQ	HA	Mon, Nov 18, 1996	3.50	3.50	3.44	3.50
358	NASDAQ	HA	Fri, Nov 15, 1996	3.69	3.69	3.50	3.50
357	NASDAQ	HA	Thu, Nov 14, 1996	3.31	3.75	3.31	3.63
356	NASDAQ	HA	Wed, Nov 13, 1996	3.38	3.38	3.31	3.38
355	NASDAQ	HA	Tue, Nov 12, 1996	3.44	3.44	3.31	3.31
354	NASDAQ	HA	Mon, Nov 11, 1996	3.38	3.50	3.38	3.44
353	NASDAQ	HA	Fri, Nov 8, 1996	3.50	3.50	3.44	3.44
352	NASDAQ	HA	Thu, Nov 7, 1996	3.56	3.56	3.44	3.50
351	NASDAQ	HA	Wed, Nov 6, 1996	3.56	3.63	3.38	3.56
350	NASDAQ	HA	Tue, Nov 5, 1996	3.63	3.69	3.56	3.56
349	NASDAQ	HA	Mon, Nov 4, 1996	3.69	3.69	3.63	3.63
348	NASDAQ	HA	Fri, Nov 1, 1996	3.75	3.75	3.63	3.69
347	NASDAQ	HA	Thu, Oct 31, 1996	3.69	3.75	3.63	3.75
346	NASDAQ	HA	Wed, Oct 30, 1996	3.56	3.69	3.50	3.69
345	NASDAQ	HA	Tue, Oct 29, 1996	3.56	3.63	3.50	3.56
344	NASDAQ	HA	Mon, Oct 28, 1996	3.81	3.81	3.38	3.63
343	NASDAQ	HA	Fri, Oct 25, 1996	3.81	3.81	3.75	3.81
342	NASDAQ	HA	Thu, Oct 24, 1996	3.81	3.81	3.75	3.75
341	NASDAQ	HA	Wed, Oct 23, 1996	3.75	3.75	3.63	3.63
340	NASDAQ	HA	Tue, Oct 22, 1996	3.88	3.88	3.63	3.69
339	NASDAQ	HA	Mon, Oct 21, 1996	3.94	3.94	3.75	3.94
338	NASDAQ	HA	Fri, Oct 18, 1996	3.88	3.88	3.69	3.75
337	NASDAQ	HA	Thu, Oct 17, 1996	3.81	3.94	3.81	3.88
336	NASDAQ	HA	Wed, Oct 16, 1996	3.75	3.88	3.75	3.81
335	NASDAQ	HA	Tue, Oct 15, 1996	3.81	3.88	3.63	3.63
334	NASDAQ	HA	Mon, Oct 14, 1996	3.81	3.88	3.81	3.88
333	NASDAQ	HA	Fri, Oct 11, 1996	3.81	3.88	3.81	3.88
332	NASDAQ	HA	Thu, Oct 10, 1996	3.88	3.88	3.81	3.88
331	NASDAQ	HA	Wed, Oct 9, 1996	3.94	4.00	3.88	3.94
330	NASDAQ	HA	Tue, Oct 8, 1996	4.00	4.00	3.94	3.94
329	NASDAQ	HA	Mon, Oct 7, 1996	3.94	4.00	3.94	3.94
328	NASDAQ	HA	Fri, Oct 4, 1996	4.00	4.00	3.94	3.94
327	NASDAQ	HA	Thu, Oct 3, 1996	3.94	4.00	3.81	3.94
326	NASDAQ	HA	Wed, Oct 2, 1996	3.94	4.00	3.88	3.88
325	NASDAQ	HA	Tue, Oct 1, 1996	3.88	3.94	3.88	3.88
324	NASDAQ	HA	Mon, Sep 30, 1996	3.94	4.00	3.94	4.00
323	NASDAQ	HA	Fri, Sep 27, 1996	3.94	3.94	3.88	3.94
322	NASDAQ	HA	Thu, Sep 26, 1996	3.88	4.00	3.88	3.88
321	NASDAQ	HA	Wed, Sep 25, 1996	3.88	3.88	3.75	3.75
320	NASDAQ	HA	Tue, Sep 24, 1996	3.94	4.06	3.88	3.88
319	NASDAQ	HA	Mon, Sep 23, 1996	3.94	4.00	3.94	4.00
318	NASDAQ	HA	Fri, Sep 20, 1996	3.94	3.94	3.81	3.81
317	NASDAQ	HA	Thu, Sep 19, 1996	4.31	4.31	3.88	3.94
316	NASDAQ	HA	Wed, Sep 18, 1996	3.75	4.38	3.75	4.38
315	NASDAQ	HA	Tue, Sep 17, 1996	3.63	3.69	3.50	3.69
314	NASDAQ	HA	Mon, Sep 16, 1996	3.81	3.94	3.56	3.56
313	NASDAQ	HA	Fri, Sep 13, 1996	3.50	3.88	3.50	3.81
312	NASDAQ	HA	Thu, Sep 12, 1996	3.31	3.50	3.31	3.50
311	NASDAQ	HA	Wed, Sep 11, 1996	3.31	3.38	3.25	3.31
310	NASDAQ	HA	Tue, Sep 10, 1996	3.38	3.44	3.25	3.31
309	NASDAQ	HA	Mon, Sep 9, 1996	3.44	3.44	3.38	3.38
308	NASDAQ	HA	Fri, Sep 6, 1996	3.44	3.44	3.38	3.38
307	NASDAQ	HA	Thu, Sep 5, 1996	3.44	3.44	3.38	3.38
306	NASDAQ	HA	Wed, Sep 4, 1996	3.38	3.44	3.38	3.38
305	NASDAQ	HA	Tue, Sep 3, 1996	3.38	3.44	3.38	3.38
304	NASDAQ	HA	Fri, Aug 30, 1996	3.44	3.44	3.38	3.38
303	NASDAQ	HA	Thu, Aug 29, 1996	3.38	3.44	3.38	3.38
302	NASDAQ	HA	Wed, Aug 28, 1996	3.31	3.44	3.31	3.38
301	NASDAQ	HA	Tue, Aug 27, 1996	3.50	3.50	3.25	3.25
300	NASDAQ	HA	Mon, Aug 26, 1996	3.56	3.56	3.44	3.44
299	NASDAQ	HA	Fri, Aug 23, 1996	3.50	3.56	3.50	3.56
298	NASDAQ	HA	Thu, Aug 22, 1996	3.44	3.56	3.44	3.50
297	NASDAQ	HA	Wed, Aug 21, 1996	3.56	3.56	3.50	3.50
296	NASDAQ	HA	Tue, Aug 20, 1996	3.63	3.63	3.56	3.56
295	NASDAQ	HA	Mon, Aug 19, 1996	3.63	3.63	3.50	3.63
294	NASDAQ	HA	Fri, Aug 16, 1996	3.63	3.63	3.56	3.63
293	NASDAQ	HA	Thu, Aug 15, 1996	3.63	3.63	3.50	3.63
292	NASDAQ	HA	Wed, Aug 14, 1996	3.56	3.63	3.56	3.56
291	NASDAQ	HA	Tue, Aug 13, 1996	3.56	3.56	3.50	3.56
290	NASDAQ	HA	Mon, Aug 12, 1996	3.63	3.69	3.56	3.56
289	NASDAQ	HA	Fri, Aug 9, 1996	3.94	3.94	3.69	3.69
288	NASDAQ	HA	Thu, Aug 8, 1996	4.00	4.00	3.88	3.88
287	NASDAQ	HA	Wed, Aug 7, 1996	3.69	3.88	3.69	3.88
286	NASDAQ	HA	Tue, Aug 6, 1996	3.75	3.75	3.69	3.69
285	NASDAQ	HA	Mon, Aug 5, 1996	3.63	3.75	3.63	3.75
284	NASDAQ	HA	Fri, Aug 2, 1996	3.94	3.94	3.50	3.56
283	NASDAQ	HA	Thu, Aug 1, 1996	4.00	4.00	3.94	3.94
282	NASDAQ	HA	Wed, Jul 31, 1996	4.00	4.00	3.94	4.00
281	NASDAQ	HA	Tue, Jul 30, 1996	3.94	3.94	3.88	3.94
280	NASDAQ	HA	Mon, Jul 29, 1996	3.88	3.94	3.75	3.88
279	NASDAQ	HA	Fri, Jul 26, 1996	3.94	4.00	3.88	3.88
278	NASDAQ	HA	Thu, Jul 25, 1996	4.06	4.19	3.94	3.94
277	NASDAQ	HA	Wed, Jul 24, 1996	4.13	4.25	4.06	4.06
276	NASDAQ	HA	Tue, Jul 23, 1996	4.31	4.44	4.00	4.13
275	NASDAQ	HA	Mon, Jul 22, 1996	4.00	4.19	3.94	4.00
274	NASDAQ	HA	Fri, Jul 19, 1996	4.19	4.19	3.94	3.94
273	NASDAQ	HA	Thu, Jul 18, 1996	4.13	4.31	4.13	4.19
272	NASDAQ	HA	Wed, Jul 17, 1996	4.13	4.31	4.06	4.25
271	NASDAQ	HA	Tue, Jul 16, 1996	3.88	4.06	3.88	4.00
270	NASDAQ	HA	Mon, Jul 15, 1996	4.25	4.25	4.00	4.00
269	NASDAQ	HA	Fri, Jul 12, 1996	4.06	4.25	4.00	4.19
268	NASDAQ	HA	Thu, Jul 11, 1996	4.00	4.06	3.75	3.94
267	NASDAQ	HA	Wed, Jul 10, 1996	4.56	4.56	3.75	3.94
266	NASDAQ	HA	Tue, Jul 9, 1996	4.75	4.75	4.56	4.56
265	NASDAQ	HA	Mon, Jul 8, 1996	4.88	4.88	4.75	4.75
264	NASDAQ	HA	Fri, Jul 5, 1996	4.81	4.81	4.75	4.75
263	NASDAQ	HA	Wed, Jul 3, 1996	4.88	4.94	4.88	4.94
262	NASDAQ	HA	Tue, Jul 2, 1996	5.06	5.06	4.81	4.88
261	NASDAQ	HA	Mon, Jul 1, 1996	4.94	5.13	4.94	5.06
260	NASDAQ	HA	Fri, Jun 28, 1996	4.81	5.00	4.81	5.00
259	NASDAQ	HA	Thu, Jun 27, 1996	4.88	4.88	4.75	4.81
258	NASDAQ	HA	Wed, Jun 26, 1996	5.25	5.25	4.75	4.81
257	NASDAQ	HA	Tue, Jun 25, 1996	5.50	5.50	5.25	5.31
256	NASDAQ	HA	Mon, Jun 24, 1996	5.56	5.63	5.50	5.56
255	NASDAQ	HA	Fri, Jun 21, 1996	5.56	5.69	5.50	5.56
254	NASDAQ	HA	Thu, Jun 20, 1996	5.19	5.69	5.19	5.44
253	NASDAQ	HA	Wed, Jun 19, 1996	4.50	5.25	4.44	5.25
252	NASDAQ	HA	Tue, Jun 18, 1996	4.94	5.06	4.50	4.50
251	NASDAQ	HA	Mon, Jun 17, 1996	5.31	5.31	4.69	4.81
250	NASDAQ	HA	Fri, Jun 14, 1996	5.63	5.63	5.13	5.25
249	NASDAQ	HA	Thu, Jun 13, 1996	5.81	5.88	5.63	5.69
248	NASDAQ	HA	Wed, Jun 12, 1996	6.00	6.06	5.81	5.94
247	NASDAQ	HA	Tue, Jun 11, 1996	6.13	6.25	6.00	6.06
246	NASDAQ	HA	Mon, Jun 10, 1996	5.88	6.13	5.88	6.13
245	NASDAQ	HA	Fri, Jun 7, 1996	5.75	5.88	5.63	5.75
244	NASDAQ	HA	Thu, Jun 6, 1996	6.63	6.63	5.63	5.88
243	NASDAQ	HA	Wed, Jun 5, 1996	6.81	6.88	6.38	6.50
242	NASDAQ	HA	Tue, Jun 4, 1996	6.81	7.00	6.75	6.88
241	NASDAQ	HA	Mon, Jun 3, 1996	6.00	7.06	6.00	6.75
240	NASDAQ	HA	Fri, May 31, 1996	5.63	6.25	5.56	6.00
239	NASDAQ	HA	Thu, May 30, 1996	5.63	5.69	5.56	5.63
238	NASDAQ	HA	Wed, May 29, 1996	5.56	5.69	5.50	5.63
237	NASDAQ	HA	Tue, May 28, 1996	5.88	5.88	5.50	5.50
236	NASDAQ	HA	Fri, May 24, 1996	5.88	5.88	5.75	5.81
235	NASDAQ	HA	Thu, May 23, 1996	5.50	6.00	5.38	5.75
234	NASDAQ	HA	Wed, May 22, 1996	5.94	5.94	5.00	5.63
233	NASDAQ	HA	Tue, May 21, 1996	6.00	6.25	5.88	5.88
232	NASDAQ	HA	Mon, May 20, 1996	6.00	6.38	5.63	5.88
231	NASDAQ	HA	Fri, May 17, 1996	4.38	5.75	4.38	5.75
230	NASDAQ	HA	Thu, May 16, 1996	4.31	4.44	4.31	4.44
229	NASDAQ	HA	Wed, May 15, 1996	4.44	4.50	4.25	4.38
228	NASDAQ	HA	Tue, May 14, 1996	4.63	4.75	4.25	4.25
227	NASDAQ	HA	Mon, May 13, 1996	4.50	4.69	4.13	4.50
226	NASDAQ	HA	Fri, May 10, 1996	3.63	4.50	3.63	4.38
225	NASDAQ	HA	Thu, May 9, 1996	3.44	3.69	3.44	3.63
224	NASDAQ	HA	Wed, May 8, 1996	3.44	3.44	3.31	3.38
223	NASDAQ	HA	Tue, May 7, 1996	3.50	3.56	3.50	3.56
222	NASDAQ	HA	Mon, May 6, 1996	3.56	3.63	3.50	3.50
221	NASDAQ	HA	Fri, May 3, 1996	3.44	3.69	3.44	3.63
220	NASDAQ	HA	Thu, May 2, 1996	3.38	3.44	3.25	3.38
219	NASDAQ	HA	Wed, May 1, 1996	3.31	3.31	3.25	3.25
218	NASDAQ	HA	Tue, Apr 30, 1996	3.31	3.31	3.25	3.25
217	NASDAQ	HA	Mon, Apr 29, 1996	3.25	3.38	3.25	3.31
216	NASDAQ	HA	Fri, Apr 26, 1996	3.44	3.50	3.13	3.31
215	NASDAQ	HA	Thu, Apr 25, 1996	3.44	3.44	3.31	3.38
214	NASDAQ	HA	Wed, Apr 24, 1996	3.25	3.31	3.25	3.31
213	NASDAQ	HA	Tue, Apr 23, 1996	3.44	3.44	3.19	3.19
212	NASDAQ	HA	Mon, Apr 22, 1996	3.38	3.50	3.38	3.44
211	NASDAQ	HA	Fri, Apr 19, 1996	3.38	3.38	3.31	3.38
210	NASDAQ	HA	Thu, Apr 18, 1996	3.44	3.50	3.31	3.31
209	NASDAQ	HA	Wed, Apr 17, 1996	3.56	3.56	3.31	3.38
208	NASDAQ	HA	Tue, Apr 16, 1996	3.63	3.63	3.50	3.56
207	NASDAQ	HA	Mon, Apr 15, 1996	3.06	3.94	3.06	3.69
206	NASDAQ	HA	Fri, Apr 12, 1996	3.06	3.06	3.00	3.06
205	NASDAQ	HA	Thu, Apr 11, 1996	3.00	3.06	2.88	3.06
204	NASDAQ	HA	Wed, Apr 10, 1996	3.00	3.06	2.94	3.00
203	NASDAQ	HA	Tue, Apr 9, 1996	3.00	3.00	2.94	3.00
202	NASDAQ	HA	Mon, Apr 8, 1996	3.00	3.00	2.94	3.00
201	NASDAQ	HA	Thu, Apr 4, 1996	2.94	3.00	2.88	3.00
200	NASDAQ	HA	Wed, Apr 3, 1996	2.94	2.94	2.88	2.88
199	NASDAQ	HA	Tue, Apr 2, 1996	2.88	2.94	2.88	2.94
198	NASDAQ	HA	Mon, Apr 1, 1996	2.88	2.94	2.88	2.94
197	NASDAQ	HA	Fri, Mar 29, 1996	3.00	3.00	2.94	2.94
196	NASDAQ	HA	Thu, Mar 28, 1996	2.94	3.00	2.94	3.00
195	NASDAQ	HA	Wed, Mar 27, 1996	3.00	3.00	2.94	3.00
194	NASDAQ	HA	Tue, Mar 26, 1996	3.06	3.06	3.00	3.00
193	NASDAQ	HA	Mon, Mar 25, 1996	3.00	3.06	2.94	3.00
192	NASDAQ	HA	Fri, Mar 22, 1996	3.00	3.00	2.94	3.00
191	NASDAQ	HA	Thu, Mar 21, 1996	3.00	3.00	2.94	2.94
190	NASDAQ	HA	Wed, Mar 20, 1996	3.06	3.06	2.94	3.00
189	NASDAQ	HA	Tue, Mar 19, 1996	3.00	3.06	2.94	3.00
188	NASDAQ	HA	Mon, Mar 18, 1996	2.88	2.94	2.81	2.94
187	NASDAQ	HA	Fri, Mar 15, 1996	2.88	2.88	2.81	2.88
186	NASDAQ	HA	Thu, Mar 14, 1996	2.88	2.88	2.88	2.88
185	NASDAQ	HA	Wed, Mar 13, 1996	2.88	2.88	2.81	2.81
184	NASDAQ	HA	Tue, Mar 12, 1996	2.88	2.88	2.75	2.75
183	NASDAQ	HA	Mon, Mar 11, 1996	2.88	2.88	2.75	2.88
182	NASDAQ	HA	Fri, Mar 8, 1996	2.88	2.88	2.81	2.88
181	NASDAQ	HA	Thu, Mar 7, 1996	2.94	2.94	2.88	2.94
180	NASDAQ	HA	Wed, Mar 6, 1996	2.94	2.94	2.88	2.94
179	NASDAQ	HA	Tue, Mar 5, 1996	2.94	2.94	2.94	2.94
178	NASDAQ	HA	Mon, Mar 4, 1996	2.94	3.00	2.88	3.00
177	NASDAQ	HA	Fri, Mar 1, 1996	2.94	2.94	2.88	2.88
176	NASDAQ	HA	Thu, Feb 29, 1996	3.00	3.00	2.81	2.88
175	NASDAQ	HA	Wed, Feb 28, 1996	3.13	3.13	2.94	2.94
174	NASDAQ	HA	Tue, Feb 27, 1996	3.00	3.13	2.94	3.13
173	NASDAQ	HA	Mon, Feb 26, 1996	2.75	2.94	2.69	2.94
172	NASDAQ	HA	Fri, Feb 23, 1996	2.81	2.81	2.69	2.75
171	NASDAQ	HA	Thu, Feb 22, 1996	2.88	2.88	2.50	2.75
170	NASDAQ	HA	Wed, Feb 21, 1996	2.88	2.88	2.75	2.75
169	NASDAQ	HA	Tue, Feb 20, 1996	2.88	2.88	2.75	2.81
168	NASDAQ	HA	Fri, Feb 16, 1996	3.00	3.06	3.00	3.00
167	NASDAQ	HA	Thu, Feb 15, 1996	2.88	3.00	2.81	2.94
166	NASDAQ	HA	Wed, Feb 14, 1996	3.00	3.00	2.94	2.94
165	NASDAQ	HA	Tue, Feb 13, 1996	3.13	3.13	3.00	3.06
164	NASDAQ	HA	Mon, Feb 12, 1996	2.94	3.13	2.94	3.13
163	NASDAQ	HA	Fri, Feb 9, 1996	3.06	3.06	3.00	3.00
162	NASDAQ	HA	Thu, Feb 8, 1996	3.06	3.19	3.06	3.06
161	NASDAQ	HA	Wed, Feb 7, 1996	3.06	3.19	2.44	3.13
160	NASDAQ	HA	Tue, Feb 6, 1996	3.25	3.31	3.00	3.00
159	NASDAQ	HA	Mon, Feb 5, 1996	3.38	3.44	3.13	3.25
158	NASDAQ	HA	Fri, Feb 2, 1996	3.25	3.50	3.25	3.38
157	NASDAQ	HA	Thu, Feb 1, 1996	3.00	3.31	3.00	3.25
156	NASDAQ	HA	Wed, Jan 31, 1996	3.00	3.06	2.94	2.94
155	NASDAQ	HA	Tue, Jan 30, 1996	3.00	3.00	2.94	3.00
154	NASDAQ	HA	Mon, Jan 29, 1996	2.81	3.00	2.81	3.00
153	NASDAQ	HA	Fri, Jan 26, 1996	2.94	3.06	2.88	2.88
152	NASDAQ	HA	Thu, Jan 25, 1996	2.88	2.94	2.88	2.88
151	NASDAQ	HA	Wed, Jan 24, 1996	2.94	3.00	2.81	2.94
150	NASDAQ	HA	Tue, Jan 23, 1996	3.06	3.13	2.94	2.94
149	NASDAQ	HA	Mon, Jan 22, 1996	3.00	3.06	2.94	3.00
148	NASDAQ	HA	Fri, Jan 19, 1996	3.00	3.00	2.63	2.88
147	NASDAQ	HA	Thu, Jan 18, 1996	3.19	3.19	3.00	3.00
146	NASDAQ	HA	Wed, Jan 17, 1996	3.25	3.25	3.00	3.13
145	NASDAQ	HA	Tue, Jan 16, 1996	3.50	3.50	2.88	3.06
144	NASDAQ	HA	Mon, Jan 15, 1996	2.50	2.81	2.44	2.75
143	NASDAQ	HA	Fri, Jan 12, 1996	2.31	2.38	2.25	2.38
142	NASDAQ	HA	Thu, Jan 11, 1996	2.25	2.25	1.63	2.13
141	NASDAQ	HA	Wed, Jan 10, 1996	2.25	2.44	2.25	2.31
140	NASDAQ	HA	Tue, Jan 9, 1996	2.38	2.44	2.31	2.44
139	NASDAQ	HA	Mon, Jan 8, 1996	2.31	2.38	2.25	2.25
138	NASDAQ	HA	Fri, Jan 5, 1996	2.44	2.44	2.25	2.31
137	NASDAQ	HA	Thu, Jan 4, 1996	2.31	2.31	2.25	2.31
136	NASDAQ	HA	Wed, Jan 3, 1996	2.38	2.38	2.25	2.31
135	NASDAQ	HA	Tue, Jan 2, 1996	2.38	2.44	2.31	2.31
134	NASDAQ	HA	Fri, Dec 29, 1995	2.25	2.38	2.19	2.31
133	NASDAQ	HA	Thu, Dec 28, 1995	2.38	2.38	2.19	2.19
132	NASDAQ	HA	Wed, Dec 27, 1995	2.44	2.50	2.31	2.38
131	NASDAQ	HA	Tue, Dec 26, 1995	2.56	2.56	2.38	2.38
130	NASDAQ	HA	Fri, Dec 22, 1995	2.63	2.63	2.44	2.50
129	NASDAQ	HA	Thu, Dec 21, 1995	2.50	2.56	2.50	2.56
128	NASDAQ	HA	Wed, Dec 20, 1995	2.50	2.56	2.50	2.50
127	NASDAQ	HA	Tue, Dec 19, 1995	2.63	2.63	2.44	2.50
126	NASDAQ	HA	Mon, Dec 18, 1995	2.63	2.75	2.63	2.63
125	NASDAQ	HA	Fri, Dec 15, 1995	2.38	2.56	2.25	2.50
124	NASDAQ	HA	Thu, Dec 14, 1995	2.44	2.44	2.38	2.38
123	NASDAQ	HA	Wed, Dec 13, 1995	2.56	2.56	2.31	2.31
122	NASDAQ	HA	Tue, Dec 12, 1995	2.75	2.75	2.56	2.56
121	NASDAQ	HA	Mon, Dec 11, 1995	2.81	2.81	2.63	2.63
120	NASDAQ	HA	Fri, Dec 8, 1995	2.75	2.75	2.63	2.69
119	NASDAQ	HA	Thu, Dec 7, 1995	2.75	2.81	2.69	2.75
118	NASDAQ	HA	Wed, Dec 6, 1995	2.75	2.88	2.75	2.75
117	NASDAQ	HA	Tue, Dec 5, 1995	2.88	2.94	2.81	2.81
116	NASDAQ	HA	Mon, Dec 4, 1995	2.94	2.94	2.81	2.88
115	NASDAQ	HA	Fri, Dec 1, 1995	3.00	3.00	2.88	2.94
114	NASDAQ	HA	Thu, Nov 30, 1995	2.88	3.13	2.88	3.00
113	NASDAQ	HA	Wed, Nov 29, 1995	2.81	3.00	2.81	2.81
112	NASDAQ	HA	Tue, Nov 28, 1995	2.88	2.88	2.75	2.75
111	NASDAQ	HA	Mon, Nov 27, 1995	3.00	3.00	2.81	2.81
110	NASDAQ	HA	Fri, Nov 24, 1995	3.00	3.00	2.94	2.94
109	NASDAQ	HA	Wed, Nov 22, 1995	3.00	3.00	2.81	2.94
108	NASDAQ	HA	Tue, Nov 21, 1995	3.25	3.25	3.00	3.00
107	NASDAQ	HA	Mon, Nov 20, 1995	3.31	3.38	3.25	3.25
106	NASDAQ	HA	Fri, Nov 17, 1995	3.31	3.38	3.25	3.25
105	NASDAQ	HA	Thu, Nov 16, 1995	3.31	3.38	3.25	3.31
104	NASDAQ	HA	Wed, Nov 15, 1995	3.31	3.38	3.25	3.25
103	NASDAQ	HA	Tue, Nov 14, 1995	3.31	3.31	3.19	3.19
102	NASDAQ	HA	Mon, Nov 13, 1995	3.31	3.38	3.31	3.31
101	NASDAQ	HA	Fri, Nov 10, 1995	3.25	3.38	3.13	3.31
100	NASDAQ	HA	Thu, Nov 9, 1995	3.13	3.19	2.94	3.13
99	NASDAQ	HA	Wed, Nov 8, 1995	3.00	3.13	2.88	3.00
98	NASDAQ	HA	Tue, Nov 7, 1995	3.00	3.06	2.69	2.75
97	NASDAQ	HA	Mon, Nov 6, 1995	3.19	3.44	3.19	3.38
96	NASDAQ	HA	Fri, Nov 3, 1995	3.19	3.19	3.13	3.13
95	NASDAQ	HA	Thu, Nov 2, 1995	3.19	3.19	3.13	3.19
94	NASDAQ	HA	Wed, Nov 1, 1995	2.94	3.19	2.94	3.19
93	NASDAQ	HA	Tue, Oct 31, 1995	2.81	2.94	2.81	2.94
92	NASDAQ	HA	Mon, Oct 30, 1995	2.81	2.94	2.81	2.81
91	NASDAQ	HA	Fri, Oct 27, 1995	2.88	2.94	2.81	2.88
90	NASDAQ	HA	Thu, Oct 26, 1995	3.00	3.00	2.88	2.88
89	NASDAQ	HA	Wed, Oct 25, 1995	3.06	3.06	3.00	3.00
88	NASDAQ	HA	Tue, Oct 24, 1995	3.06	3.06	3.00	3.06
87	NASDAQ	HA	Mon, Oct 23, 1995	3.13	3.13	3.00	3.06
86	NASDAQ	HA	Fri, Oct 20, 1995	3.13	3.31	3.13	3.19
85	NASDAQ	HA	Thu, Oct 19, 1995	3.13	3.13	3.06	3.06
84	NASDAQ	HA	Wed, Oct 18, 1995	3.13	3.13	3.06	3.06
83	NASDAQ	HA	Tue, Oct 17, 1995	3.31	3.31	3.13	3.13
82	NASDAQ	HA	Mon, Oct 16, 1995	3.44	3.44	3.25	3.25
81	NASDAQ	HA	Fri, Oct 13, 1995	3.44	3.44	3.25	3.44
80	NASDAQ	HA	Thu, Oct 12, 1995	3.13	3.44	3.13	3.31
79	NASDAQ	HA	Wed, Oct 11, 1995	3.00	3.25	2.94	3.06
78	NASDAQ	HA	Tue, Oct 10, 1995	3.00	3.00	2.94	3.00
77	NASDAQ	HA	Mon, Oct 9, 1995	3.00	3.06	2.94	3.06
76	NASDAQ	HA	Fri, Oct 6, 1995	3.13	3.19	3.00	3.06
75	NASDAQ	HA	Thu, Oct 5, 1995	3.25	3.38	3.06	3.06
74	NASDAQ	HA	Wed, Oct 4, 1995	3.38	3.44	3.38	3.38
73	NASDAQ	HA	Tue, Oct 3, 1995	3.75	3.81	3.38	3.38
72	NASDAQ	HA	Mon, Oct 2, 1995	3.88	3.88	3.38	3.69
71	NASDAQ	HA	Fri, Sep 29, 1995	3.00	4.00	3.00	4.00
70	NASDAQ	HA	Thu, Sep 28, 1995	2.94	3.00	2.94	3.00
69	NASDAQ	HA	Wed, Sep 27, 1995	3.00	3.00	2.75	2.88
68	NASDAQ	HA	Tue, Sep 26, 1995	3.06	3.13	3.00	3.00
67	NASDAQ	HA	Mon, Sep 25, 1995	3.00	3.13	3.00	3.13
66	NASDAQ	HA	Fri, Sep 22, 1995	3.25	3.25	3.00	3.00
65	NASDAQ	HA	Thu, Sep 21, 1995	3.38	3.44	3.38	3.44
64	NASDAQ	HA	Wed, Sep 20, 1995	3.44	3.44	3.31	3.31
63	NASDAQ	HA	Tue, Sep 19, 1995	3.31	3.44	3.31	3.44
62	NASDAQ	HA	Mon, Sep 18, 1995	3.44	3.44	3.25	3.38
61	NASDAQ	HA	Fri, Sep 15, 1995	3.31	3.38	3.31	3.31
60	NASDAQ	HA	Thu, Sep 14, 1995	3.38	3.44	3.31	3.44
59	NASDAQ	HA	Wed, Sep 13, 1995	3.44	3.44	3.25	3.38
58	NASDAQ	HA	Tue, Sep 12, 1995	3.56	3.56	3.31	3.44
57	NASDAQ	HA	Mon, Sep 11, 1995	3.69	3.81	3.50	3.50
56	NASDAQ	HA	Fri, Sep 8, 1995	3.75	3.81	3.69	3.69
55	NASDAQ	HA	Thu, Sep 7, 1995	3.88	3.88	3.75	3.81
54	NASDAQ	HA	Wed, Sep 6, 1995	3.81	3.94	3.75	3.81
53	NASDAQ	HA	Tue, Sep 5, 1995	3.88	3.88	3.81	3.88
52	NASDAQ	HA	Fri, Sep 1, 1995	3.88	3.88	3.81	3.81
51	NASDAQ	HA	Thu, Aug 31, 1995	3.75	3.88	3.75	3.75
50	NASDAQ	HA	Wed, Aug 30, 1995	3.69	3.81	3.69	3.75
49	NASDAQ	HA	Tue, Aug 29, 1995	3.88	3.88	3.56	3.69
48	NASDAQ	HA	Mon, Aug 28, 1995	4.00	4.00	3.81	3.81
47	NASDAQ	HA	Fri, Aug 25, 1995	4.00	4.13	3.94	3.94
46	NASDAQ	HA	Thu, Aug 24, 1995	4.00	4.00	3.94	3.94
45	NASDAQ	HA	Wed, Aug 23, 1995	4.50	4.50	3.88	4.00
44	NASDAQ	HA	Tue, Aug 22, 1995	4.63	4.69	4.56	4.56
43	NASDAQ	HA	Mon, Aug 21, 1995	4.25	4.81	4.19	4.50
42	NASDAQ	HA	Fri, Aug 18, 1995	3.94	4.38	3.88	4.25
41	NASDAQ	HA	Thu, Aug 17, 1995	4.00	4.00	3.75	3.75
40	NASDAQ	HA	Wed, Aug 16, 1995	3.88	4.00	3.88	3.94
39	NASDAQ	HA	Tue, Aug 15, 1995	4.00	4.06	3.88	3.94
38	NASDAQ	HA	Mon, Aug 14, 1995	3.88	4.06	3.88	3.94
37	NASDAQ	HA	Fri, Aug 11, 1995	4.00	4.00	3.81	3.88
36	NASDAQ	HA	Thu, Aug 10, 1995	3.94	4.13	3.94	3.94
35	NASDAQ	HA	Wed, Aug 9, 1995	4.00	4.06	3.88	3.94
34	NASDAQ	HA	Tue, Aug 8, 1995	4.06	4.06	3.88	4.00
33	NASDAQ	HA	Mon, Aug 7, 1995	4.06	4.13	4.00	4.06
32	NASDAQ	HA	Fri, Aug 4, 1995	3.75	4.19	3.75	4.06
31	NASDAQ	HA	Thu, Aug 3, 1995	3.81	3.88	3.81	3.81
30	NASDAQ	HA	Wed, Aug 2, 1995	4.00	4.00	3.88	3.94
29	NASDAQ	HA	Tue, Aug 1, 1995	3.94	4.06	3.81	3.88
28	NASDAQ	HA	Mon, Jul 31, 1995	4.06	4.13	4.00	4.00
27	NASDAQ	HA	Fri, Jul 28, 1995	4.25	4.25	4.00	4.19
26	NASDAQ	HA	Thu, Jul 27, 1995	4.38	4.50	4.13	4.19
25	NASDAQ	HA	Wed, Jul 26, 1995	4.00	4.56	4.00	4.50
24	NASDAQ	HA	Tue, Jul 25, 1995	3.81	3.88	3.81	3.81
23	NASDAQ	HA	Mon, Jul 24, 1995	3.75	3.94	3.75	3.81
22	NASDAQ	HA	Fri, Jul 21, 1995	3.88	4.00	3.75	3.88
21	NASDAQ	HA	Thu, Jul 20, 1995	4.00	4.13	3.94	4.00
20	NASDAQ	HA	Wed, Jul 19, 1995	4.25	4.38	4.06	4.06
19	NASDAQ	HA	Tue, Jul 18, 1995	4.44	4.44	3.94	4.25
18	NASDAQ	HA	Mon, Jul 17, 1995	4.88	5.00	4.50	4.56
17	NASDAQ	HA	Fri, Jul 14, 1995	4.75	4.88	4.75	4.88
16	NASDAQ	HA	Thu, Jul 13, 1995	5.25	5.25	4.88	4.88
15	NASDAQ	HA	Wed, Jul 12, 1995	5.38	5.63	5.31	5.31
14	NASDAQ	HA	Tue, Jul 11, 1995	5.19	5.31	5.00	5.25
13	NASDAQ	HA	Mon, Jul 10, 1995	5.50	5.50	5.13	5.31
12	NASDAQ	HA	Fri, Jul 7, 1995	5.94	5.94	5.50	5.63
11	NASDAQ	HA	Thu, Jul 6, 1995	5.81	5.94	5.75	5.88
10	NASDAQ	HA	Wed, Jul 5, 1995	6.44	6.44	5.81	5.88
9	NASDAQ	HA	Mon, Jul 3, 1995	6.00	6.50	6.00	6.44
8	NASDAQ	HA	Fri, Jun 30, 1995	6.00	6.50	5.88	5.94
7	NASDAQ	HA	Thu, Jun 29, 1995	6.75	6.75	5.75	5.88
6	NASDAQ	HA	Wed, Jun 28, 1995	7.38	7.38	6.63	7.00
5	NASDAQ	HA	Tue, Jun 27, 1995	9.00	9.25	7.50	7.88
4	NASDAQ	HA	Mon, Jun 26, 1995	9.00	11.50	8.50	8.88
3	NASDAQ	HA	Fri, Jun 23, 1995	8.00	13.50	8.00	13.50
2	NASDAQ	HA	Thu, Jun 22, 1995	5.00	8.38	5.00	7.38
1	NASDAQ	HA	Wed, Jun 21, 1995	1.63	3.75	1.63	3.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Hawaiian Holdings Inc NASDAQ:HA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024