Haynes International Inc NASDAQ:HAYN Historical Prices

Below are the 4271 trading days of historical prices for HAYN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4271	NASDAQ	HAYN	Wed, Mar 6, 2024	59.51	59.69	59.15	59.15
4270	NASDAQ	HAYN	Tue, Mar 5, 2024	59.53	59.74	59.40	59.40
4269	NASDAQ	HAYN	Mon, Mar 4, 2024	59.68	59.75	59.43	59.50
4268	NASDAQ	HAYN	Fri, Mar 1, 2024	59.68	59.74	59.36	59.56
4267	NASDAQ	HAYN	Thu, Feb 29, 2024	59.65	59.90	59.26	59.43
4266	NASDAQ	HAYN	Wed, Feb 28, 2024	59.65	59.75	59.54	59.55
4265	NASDAQ	HAYN	Tue, Feb 27, 2024	59.61	59.81	59.57	59.75
4264	NASDAQ	HAYN	Mon, Feb 26, 2024	59.56	59.75	59.50	59.75
4263	NASDAQ	HAYN	Fri, Feb 23, 2024	59.68	59.78	59.45	59.58
4262	NASDAQ	HAYN	Thu, Feb 22, 2024	59.74	59.75	59.61	59.75
4261	NASDAQ	HAYN	Wed, Feb 21, 2024	59.52	59.75	59.45	59.74
4260	NASDAQ	HAYN	Tue, Feb 20, 2024	59.65	59.79	59.36	59.55
4259	NASDAQ	HAYN	Fri, Feb 16, 2024	59.70	59.90	59.55	59.73
4258	NASDAQ	HAYN	Thu, Feb 15, 2024	59.70	59.86	59.52	59.70
4257	NASDAQ	HAYN	Wed, Feb 14, 2024	59.70	59.75	59.42	59.60
4256	NASDAQ	HAYN	Tue, Feb 13, 2024	59.40	59.73	59.40	59.49
4255	NASDAQ	HAYN	Mon, Feb 12, 2024	59.94	60.09	59.39	59.47
4254	NASDAQ	HAYN	Fri, Feb 9, 2024	59.68	59.95	59.50	59.71
4253	NASDAQ	HAYN	Thu, Feb 8, 2024	59.52	59.99	59.52	59.55
4252	NASDAQ	HAYN	Wed, Feb 7, 2024	59.61	59.95	59.43	59.50
4251	NASDAQ	HAYN	Tue, Feb 6, 2024	59.75	60.15	59.50	59.65
4250	NASDAQ	HAYN	Mon, Feb 5, 2024	59.77	60.25	59.33	60.00
4249	NASDAQ	HAYN	Fri, Feb 2, 2024	55.04	56.60	55.04	56.11
4248	NASDAQ	HAYN	Thu, Feb 1, 2024	55.91	56.40	54.47	55.76
4247	NASDAQ	HAYN	Wed, Jan 31, 2024	56.81	57.78	55.66	55.67
4246	NASDAQ	HAYN	Tue, Jan 30, 2024	55.71	57.02	55.71	56.61
4245	NASDAQ	HAYN	Mon, Jan 29, 2024	54.89	56.39	54.80	56.35
4244	NASDAQ	HAYN	Fri, Jan 26, 2024	55.28	55.45	54.77	55.27
4243	NASDAQ	HAYN	Thu, Jan 25, 2024	54.60	54.76	53.04	54.69
4242	NASDAQ	HAYN	Wed, Jan 24, 2024	54.14	54.51	53.29	53.71
4241	NASDAQ	HAYN	Tue, Jan 23, 2024	54.22	54.84	52.83	53.01
4240	NASDAQ	HAYN	Mon, Jan 22, 2024	52.19	53.59	52.19	53.56
4239	NASDAQ	HAYN	Fri, Jan 19, 2024	51.80	51.98	50.40	51.86
4238	NASDAQ	HAYN	Thu, Jan 18, 2024	51.71	51.71	50.82	51.40
4237	NASDAQ	HAYN	Wed, Jan 17, 2024	51.00	51.77	50.85	51.16
4236	NASDAQ	HAYN	Tue, Jan 16, 2024	53.13	53.13	51.88	51.92
4235	NASDAQ	HAYN	Fri, Jan 12, 2024	53.57	53.57	52.68	53.16
4234	NASDAQ	HAYN	Thu, Jan 11, 2024	52.35	52.73	51.60	52.72
4233	NASDAQ	HAYN	Wed, Jan 10, 2024	52.57	53.12	52.36	52.69
4232	NASDAQ	HAYN	Tue, Jan 9, 2024	54.20	54.20	52.62	52.92
4231	NASDAQ	HAYN	Mon, Jan 8, 2024	55.19	55.19	54.11	55.14
4230	NASDAQ	HAYN	Fri, Jan 5, 2024	54.93	55.46	54.93	55.07
4229	NASDAQ	HAYN	Thu, Jan 4, 2024	56.09	56.30	55.42	55.47
4228	NASDAQ	HAYN	Wed, Jan 3, 2024	56.93	57.08	55.64	55.77
4227	NASDAQ	HAYN	Tue, Jan 2, 2024	56.70	57.75	56.32	57.31
4226	NASDAQ	HAYN	Fri, Dec 29, 2023	58.34	58.34	56.84	57.05
4225	NASDAQ	HAYN	Thu, Dec 28, 2023	59.07	59.34	57.37	58.62
4224	NASDAQ	HAYN	Wed, Dec 27, 2023	59.27	59.55	58.36	59.37
4223	NASDAQ	HAYN	Tue, Dec 26, 2023	58.05	59.43	57.91	58.93
4222	NASDAQ	HAYN	Fri, Dec 22, 2023	56.36	57.81	56.36	57.67
4221	NASDAQ	HAYN	Thu, Dec 21, 2023	55.28	57.16	54.84	56.34
4220	NASDAQ	HAYN	Wed, Dec 20, 2023	55.22	56.41	53.65	54.24
4219	NASDAQ	HAYN	Tue, Dec 19, 2023	53.89	55.28	53.89	55.13
4218	NASDAQ	HAYN	Mon, Dec 18, 2023	53.76	55.13	53.13	53.29
4217	NASDAQ	HAYN	Fri, Dec 15, 2023	54.10	54.32	52.30	52.95
4216	NASDAQ	HAYN	Thu, Dec 14, 2023	52.00	53.55	52.00	53.47
4215	NASDAQ	HAYN	Wed, Dec 13, 2023	49.44	51.13	49.03	50.92
4214	NASDAQ	HAYN	Tue, Dec 12, 2023	49.85	50.15	48.71	49.17
4213	NASDAQ	HAYN	Mon, Dec 11, 2023	49.04	49.87	48.17	49.73
4212	NASDAQ	HAYN	Fri, Dec 8, 2023	48.92	49.62	48.63	48.87
4211	NASDAQ	HAYN	Thu, Dec 7, 2023	48.30	48.69	47.83	48.69
4210	NASDAQ	HAYN	Wed, Dec 6, 2023	48.46	48.92	47.77	48.17
4209	NASDAQ	HAYN	Tue, Dec 5, 2023	50.01	50.60	47.93	47.93
4208	NASDAQ	HAYN	Mon, Dec 4, 2023	49.04	50.69	49.04	50.54
4207	NASDAQ	HAYN	Fri, Dec 1, 2023	49.08	50.58	48.93	49.34
4206	NASDAQ	HAYN	Thu, Nov 30, 2023	49.68	50.13	48.89	49.08
4205	NASDAQ	HAYN	Wed, Nov 29, 2023	50.00	50.75	49.06	49.43
4204	NASDAQ	HAYN	Tue, Nov 28, 2023	49.63	50.37	49.50	49.75
4203	NASDAQ	HAYN	Mon, Nov 27, 2023	49.13	49.95	48.79	49.47
4202	NASDAQ	HAYN	Fri, Nov 24, 2023	48.68	49.50	48.68	49.50
4201	NASDAQ	HAYN	Wed, Nov 22, 2023	48.99	48.99	48.01	48.52
4200	NASDAQ	HAYN	Tue, Nov 21, 2023	48.65	52.70	47.69	48.48
4199	NASDAQ	HAYN	Mon, Nov 20, 2023	50.74	50.74	48.34	48.63
4198	NASDAQ	HAYN	Fri, Nov 17, 2023	50.77	52.53	50.00	51.27
4197	NASDAQ	HAYN	Thu, Nov 16, 2023	49.90	50.21	49.40	49.94
4196	NASDAQ	HAYN	Wed, Nov 15, 2023	49.80	50.40	49.40	49.94
4195	NASDAQ	HAYN	Tue, Nov 14, 2023	48.39	49.81	47.64	49.77
4194	NASDAQ	HAYN	Mon, Nov 13, 2023	47.00	47.91	47.00	47.37
4193	NASDAQ	HAYN	Fri, Nov 10, 2023	46.73	47.53	46.16	47.35
4192	NASDAQ	HAYN	Thu, Nov 9, 2023	46.39	46.88	45.87	46.78
4191	NASDAQ	HAYN	Wed, Nov 8, 2023	46.52	46.52	45.68	46.16
4190	NASDAQ	HAYN	Tue, Nov 7, 2023	47.09	47.47	46.14	46.53
4189	NASDAQ	HAYN	Mon, Nov 6, 2023	46.72	47.45	46.50	47.32
4188	NASDAQ	HAYN	Fri, Nov 3, 2023	45.90	47.49	45.90	47.04
4187	NASDAQ	HAYN	Thu, Nov 2, 2023	43.93	45.10	43.83	45.02
4186	NASDAQ	HAYN	Wed, Nov 1, 2023	43.08	43.71	42.83	43.40
4185	NASDAQ	HAYN	Tue, Oct 31, 2023	43.11	43.32	42.77	43.03
4184	NASDAQ	HAYN	Mon, Oct 30, 2023	43.35	43.35	42.30	43.24
4183	NASDAQ	HAYN	Fri, Oct 27, 2023	42.88	42.97	42.25	42.84
4182	NASDAQ	HAYN	Thu, Oct 26, 2023	41.78	43.45	41.78	42.78
4181	NASDAQ	HAYN	Wed, Oct 25, 2023	41.44	41.80	41.33	41.57
4180	NASDAQ	HAYN	Tue, Oct 24, 2023	41.40	41.93	41.37	41.76
4179	NASDAQ	HAYN	Mon, Oct 23, 2023	41.19	41.87	41.15	41.28
4178	NASDAQ	HAYN	Fri, Oct 20, 2023	42.28	42.34	41.33	41.50
4177	NASDAQ	HAYN	Thu, Oct 19, 2023	43.03	43.39	41.99	42.20
4176	NASDAQ	HAYN	Wed, Oct 18, 2023	44.60	44.60	43.19	43.27
4175	NASDAQ	HAYN	Tue, Oct 17, 2023	44.35	45.37	44.35	44.91
4174	NASDAQ	HAYN	Mon, Oct 16, 2023	44.79	45.48	44.46	44.67
4173	NASDAQ	HAYN	Fri, Oct 13, 2023	45.78	45.80	44.03	44.05
4172	NASDAQ	HAYN	Thu, Oct 12, 2023	46.91	46.91	44.73	45.51
4171	NASDAQ	HAYN	Wed, Oct 11, 2023	46.78	47.60	46.56	46.76
4170	NASDAQ	HAYN	Tue, Oct 10, 2023	46.05	47.43	46.02	46.56
4169	NASDAQ	HAYN	Mon, Oct 9, 2023	45.06	46.20	44.99	45.99
4168	NASDAQ	HAYN	Fri, Oct 6, 2023	44.65	45.71	44.59	45.16
4167	NASDAQ	HAYN	Thu, Oct 5, 2023	44.64	45.35	44.58	44.80
4166	NASDAQ	HAYN	Wed, Oct 4, 2023	45.15	46.00	44.55	44.70
4165	NASDAQ	HAYN	Tue, Oct 3, 2023	44.70	45.25	44.40	45.10
4164	NASDAQ	HAYN	Mon, Oct 2, 2023	45.68	45.80	44.63	44.98
4163	NASDAQ	HAYN	Fri, Sep 29, 2023	47.36	47.36	46.33	46.52
4162	NASDAQ	HAYN	Thu, Sep 28, 2023	46.37	47.28	45.85	46.89
4161	NASDAQ	HAYN	Wed, Sep 27, 2023	45.97	46.81	45.45	46.39
4160	NASDAQ	HAYN	Tue, Sep 26, 2023	45.87	46.41	44.76	45.40
4159	NASDAQ	HAYN	Mon, Sep 25, 2023	45.51	46.78	45.51	46.34
4158	NASDAQ	HAYN	Fri, Sep 22, 2023	45.69	46.58	45.69	45.77
4157	NASDAQ	HAYN	Thu, Sep 21, 2023	46.12	46.28	45.48	45.51
4156	NASDAQ	HAYN	Wed, Sep 20, 2023	48.46	48.46	46.45	46.46
4155	NASDAQ	HAYN	Tue, Sep 19, 2023	48.62	48.62	47.29	47.41
4154	NASDAQ	HAYN	Mon, Sep 18, 2023	48.95	48.95	47.91	48.06
4153	NASDAQ	HAYN	Fri, Sep 15, 2023	49.18	49.76	48.50	48.82
4152	NASDAQ	HAYN	Thu, Sep 14, 2023	48.71	49.43	48.66	49.19
4151	NASDAQ	HAYN	Wed, Sep 13, 2023	48.06	48.46	47.66	47.99
4150	NASDAQ	HAYN	Tue, Sep 12, 2023	49.10	49.59	48.57	48.85
4149	NASDAQ	HAYN	Mon, Sep 11, 2023	49.41	49.41	49.41	49.41
4148	NASDAQ	HAYN	Fri, Sep 8, 2023	49.16	49.79	48.06	48.09
4147	NASDAQ	HAYN	Thu, Sep 7, 2023	48.74	49.09	47.78	49.08
4146	NASDAQ	HAYN	Wed, Sep 6, 2023	47.59	49.67	46.92	49.03
4145	NASDAQ	HAYN	Tue, Sep 5, 2023	48.54	48.54	45.61	47.43
4144	NASDAQ	HAYN	Fri, Sep 1, 2023	49.37	50.08	48.66	48.70
4143	NASDAQ	HAYN	Thu, Aug 31, 2023	49.05	49.54	48.46	48.81
4142	NASDAQ	HAYN	Wed, Aug 30, 2023	48.55	49.67	48.55	48.95
4141	NASDAQ	HAYN	Tue, Aug 29, 2023	48.41	48.83	47.85	48.73
4140	NASDAQ	HAYN	Mon, Aug 28, 2023	48.17	48.96	47.88	48.22
4139	NASDAQ	HAYN	Fri, Aug 25, 2023	48.14	48.50	47.62	47.83
4138	NASDAQ	HAYN	Thu, Aug 24, 2023	48.32	49.38	48.06	48.23
4137	NASDAQ	HAYN	Wed, Aug 23, 2023	48.80	49.35	48.46	48.68
4136	NASDAQ	HAYN	Tue, Aug 22, 2023	49.16	49.73	48.45	48.89
4135	NASDAQ	HAYN	Mon, Aug 21, 2023	49.40	49.40	48.62	48.65
4134	NASDAQ	HAYN	Fri, Aug 18, 2023	48.09	49.81	48.09	49.52
4133	NASDAQ	HAYN	Thu, Aug 17, 2023	47.97	49.26	47.97	48.61
4132	NASDAQ	HAYN	Wed, Aug 16, 2023	47.68	48.98	47.65	47.67
4131	NASDAQ	HAYN	Tue, Aug 15, 2023	48.20	48.27	47.32	47.46
4130	NASDAQ	HAYN	Mon, Aug 14, 2023	48.67	49.12	47.62	48.63
4129	NASDAQ	HAYN	Fri, Aug 11, 2023	49.58	49.82	48.84	48.91
4128	NASDAQ	HAYN	Thu, Aug 10, 2023	49.55	50.37	49.08	49.80
4127	NASDAQ	HAYN	Wed, Aug 9, 2023	48.79	49.00	48.37	48.78
4126	NASDAQ	HAYN	Tue, Aug 8, 2023	50.64	50.64	48.90	48.95
4125	NASDAQ	HAYN	Mon, Aug 7, 2023	51.40	51.66	50.50	51.27
4124	NASDAQ	HAYN	Fri, Aug 4, 2023	48.51	51.98	48.51	51.25
4123	NASDAQ	HAYN	Thu, Aug 3, 2023	48.35	49.23	48.06	48.56
4122	NASDAQ	HAYN	Wed, Aug 2, 2023	49.55	49.86	49.03	49.20
4121	NASDAQ	HAYN	Tue, Aug 1, 2023	49.68	50.50	49.54	49.90
4120	NASDAQ	HAYN	Mon, Jul 31, 2023	49.68	51.07	49.68	50.16
4119	NASDAQ	HAYN	Fri, Jul 28, 2023	49.43	49.77	49.10	49.43
4118	NASDAQ	HAYN	Thu, Jul 27, 2023	49.74	49.76	48.64	48.96
4117	NASDAQ	HAYN	Wed, Jul 26, 2023	49.67	49.90	49.05	49.63
4116	NASDAQ	HAYN	Tue, Jul 25, 2023	49.37	50.76	49.18	49.86
4115	NASDAQ	HAYN	Mon, Jul 24, 2023	48.78	50.07	48.68	49.38
4114	NASDAQ	HAYN	Fri, Jul 21, 2023	50.54	51.52	48.72	49.00
4113	NASDAQ	HAYN	Thu, Jul 20, 2023	49.82	50.83	49.48	50.45
4112	NASDAQ	HAYN	Wed, Jul 19, 2023	49.87	50.65	48.59	49.82
4111	NASDAQ	HAYN	Tue, Jul 18, 2023	50.20	51.63	50.20	50.92
4110	NASDAQ	HAYN	Mon, Jul 17, 2023	49.75	51.35	49.75	50.21
4109	NASDAQ	HAYN	Fri, Jul 14, 2023	50.16	50.89	48.98	49.98
4108	NASDAQ	HAYN	Thu, Jul 13, 2023	50.99	51.65	50.27	50.34
4107	NASDAQ	HAYN	Wed, Jul 12, 2023	51.43	51.87	50.29	50.43
4106	NASDAQ	HAYN	Tue, Jul 11, 2023	49.68	50.27	49.14	50.27
4105	NASDAQ	HAYN	Mon, Jul 10, 2023	48.98	50.56	48.98	49.63
4104	NASDAQ	HAYN	Fri, Jul 7, 2023	48.72	50.55	48.72	49.30
4103	NASDAQ	HAYN	Thu, Jul 6, 2023	48.78	48.99	47.56	48.66
4102	NASDAQ	HAYN	Wed, Jul 5, 2023	50.80	50.80	48.82	49.55
4101	NASDAQ	HAYN	Mon, Jul 3, 2023	50.78	51.55	50.78	51.04
4100	NASDAQ	HAYN	Fri, Jun 30, 2023	51.14	51.30	50.21	50.82
4099	NASDAQ	HAYN	Thu, Jun 29, 2023	48.29	50.64	48.29	50.58
4098	NASDAQ	HAYN	Wed, Jun 28, 2023	48.01	48.56	47.24	48.17
4097	NASDAQ	HAYN	Tue, Jun 27, 2023	48.10	48.91	47.49	48.28
4096	NASDAQ	HAYN	Mon, Jun 26, 2023	46.70	48.98	46.70	47.79
4095	NASDAQ	HAYN	Fri, Jun 23, 2023	47.60	48.34	46.23	46.71
4094	NASDAQ	HAYN	Thu, Jun 22, 2023	49.97	49.97	48.38	48.53
4093	NASDAQ	HAYN	Wed, Jun 21, 2023	49.95	50.61	49.47	50.01
4092	NASDAQ	HAYN	Tue, Jun 20, 2023	51.52	51.52	50.14	50.37
4091	NASDAQ	HAYN	Fri, Jun 16, 2023	51.73	51.82	50.91	51.55
4090	NASDAQ	HAYN	Thu, Jun 15, 2023	50.19	51.89	49.80	51.74
4089	NASDAQ	HAYN	Wed, Jun 14, 2023	53.10	53.46	49.94	50.31
4088	NASDAQ	HAYN	Tue, Jun 13, 2023	51.76	53.17	51.76	52.51
4087	NASDAQ	HAYN	Mon, Jun 12, 2023	49.27	51.59	49.27	51.23
4086	NASDAQ	HAYN	Fri, Jun 9, 2023	48.52	50.35	48.52	49.84
4085	NASDAQ	HAYN	Thu, Jun 8, 2023	50.16	50.68	49.12	50.31
4084	NASDAQ	HAYN	Wed, Jun 7, 2023	49.08	50.47	49.08	50.27
4083	NASDAQ	HAYN	Tue, Jun 6, 2023	46.69	48.83	46.69	48.60
4082	NASDAQ	HAYN	Mon, Jun 5, 2023	46.94	47.65	45.69	46.99
4081	NASDAQ	HAYN	Fri, Jun 2, 2023	45.30	47.61	45.30	47.34
4080	NASDAQ	HAYN	Thu, Jun 1, 2023	43.32	44.51	42.99	44.16
4079	NASDAQ	HAYN	Wed, May 31, 2023	43.48	43.74	42.76	43.42
4078	NASDAQ	HAYN	Tue, May 30, 2023	45.34	45.34	43.82	43.98
4077	NASDAQ	HAYN	Fri, May 26, 2023	46.23	46.53	44.69	45.46
4076	NASDAQ	HAYN	Thu, May 25, 2023	45.54	46.81	44.80	46.15
4075	NASDAQ	HAYN	Wed, May 24, 2023	45.24	45.24	44.47	44.58
4074	NASDAQ	HAYN	Tue, May 23, 2023	45.13	46.09	45.00	45.50
4073	NASDAQ	HAYN	Mon, May 22, 2023	44.85	45.78	44.53	45.57
4072	NASDAQ	HAYN	Fri, May 19, 2023	45.86	46.21	44.51	44.90
4071	NASDAQ	HAYN	Thu, May 18, 2023	44.48	45.20	44.44	45.07
4070	NASDAQ	HAYN	Wed, May 17, 2023	44.00	45.24	43.63	44.77
4069	NASDAQ	HAYN	Tue, May 16, 2023	44.46	44.46	43.57	43.57
4068	NASDAQ	HAYN	Mon, May 15, 2023	44.34	45.13	44.29	44.53
4067	NASDAQ	HAYN	Fri, May 12, 2023	43.87	44.86	43.66	44.05
4066	NASDAQ	HAYN	Thu, May 11, 2023	44.96	45.49	43.83	43.97
4065	NASDAQ	HAYN	Wed, May 10, 2023	46.80	46.90	45.56	45.69
4064	NASDAQ	HAYN	Tue, May 9, 2023	46.41	46.49	45.85	45.98
4063	NASDAQ	HAYN	Mon, May 8, 2023	46.92	46.92	45.51	46.36
4062	NASDAQ	HAYN	Fri, May 5, 2023	46.38	47.93	45.82	46.24
4061	NASDAQ	HAYN	Thu, May 4, 2023	45.65	45.65	43.84	44.15
4060	NASDAQ	HAYN	Wed, May 3, 2023	46.80	47.52	45.51	46.32
4059	NASDAQ	HAYN	Tue, May 2, 2023	46.51	46.85	45.18	46.77
4058	NASDAQ	HAYN	Mon, May 1, 2023	47.01	47.86	46.40	46.55
4057	NASDAQ	HAYN	Fri, Apr 28, 2023	46.60	47.45	46.46	47.01
4056	NASDAQ	HAYN	Thu, Apr 27, 2023	46.31	47.01	45.73	46.83
4055	NASDAQ	HAYN	Wed, Apr 26, 2023	47.07	47.17	45.72	46.19
4054	NASDAQ	HAYN	Tue, Apr 25, 2023	48.14	48.43	47.01	47.21
4053	NASDAQ	HAYN	Mon, Apr 24, 2023	48.42	48.97	48.01	48.80
4052	NASDAQ	HAYN	Fri, Apr 21, 2023	50.07	50.07	47.73	48.55
4051	NASDAQ	HAYN	Thu, Apr 20, 2023	49.68	50.97	49.60	50.28
4050	NASDAQ	HAYN	Wed, Apr 19, 2023	49.71	51.19	49.24	50.17
4049	NASDAQ	HAYN	Tue, Apr 18, 2023	49.01	50.45	48.68	50.30
4048	NASDAQ	HAYN	Mon, Apr 17, 2023	48.69	48.79	48.10	48.67
4047	NASDAQ	HAYN	Fri, Apr 14, 2023	49.18	49.23	47.93	48.39
4046	NASDAQ	HAYN	Thu, Apr 13, 2023	49.25	49.30	48.51	48.97
4045	NASDAQ	HAYN	Wed, Apr 12, 2023	48.23	49.54	48.11	48.87
4044	NASDAQ	HAYN	Tue, Apr 11, 2023	48.54	49.33	47.83	48.51
4043	NASDAQ	HAYN	Mon, Apr 10, 2023	47.27	48.75	47.27	48.22
4042	NASDAQ	HAYN	Thu, Apr 6, 2023	46.80	47.48	46.16	47.42
4041	NASDAQ	HAYN	Wed, Apr 5, 2023	47.41	47.65	45.98	46.83
4040	NASDAQ	HAYN	Tue, Apr 4, 2023	50.72	50.72	47.46	48.06
4039	NASDAQ	HAYN	Mon, Apr 3, 2023	49.97	50.65	49.39	50.62
4038	NASDAQ	HAYN	Fri, Mar 31, 2023	49.34	50.38	48.90	50.09
4037	NASDAQ	HAYN	Thu, Mar 30, 2023	48.98	49.35	48.79	48.90
4036	NASDAQ	HAYN	Wed, Mar 29, 2023	48.78	48.87	47.21	48.48
4035	NASDAQ	HAYN	Tue, Mar 28, 2023	48.26	49.40	48.12	48.28
4034	NASDAQ	HAYN	Mon, Mar 27, 2023	48.88	49.05	47.97	48.31
4033	NASDAQ	HAYN	Fri, Mar 24, 2023	47.08	48.32	46.50	48.18
4032	NASDAQ	HAYN	Thu, Mar 23, 2023	48.41	49.53	47.41	47.78
4031	NASDAQ	HAYN	Wed, Mar 22, 2023	49.04	49.63	47.67	47.67
4030	NASDAQ	HAYN	Tue, Mar 21, 2023	48.77	49.62	48.21	49.11
4029	NASDAQ	HAYN	Mon, Mar 20, 2023	46.67	48.50	46.67	47.82
4028	NASDAQ	HAYN	Fri, Mar 17, 2023	47.18	47.18	45.35	46.10
4027	NASDAQ	HAYN	Thu, Mar 16, 2023	46.10	48.53	45.77	47.91
4026	NASDAQ	HAYN	Wed, Mar 15, 2023	48.60	48.60	45.33	46.56
4025	NASDAQ	HAYN	Tue, Mar 14, 2023	51.65	52.19	50.15	50.57
4024	NASDAQ	HAYN	Mon, Mar 13, 2023	50.23	50.80	48.72	49.71
4023	NASDAQ	HAYN	Fri, Mar 10, 2023	55.14	55.68	50.62	51.06
4022	NASDAQ	HAYN	Thu, Mar 9, 2023	58.07	58.61	54.82	55.21
4021	NASDAQ	HAYN	Wed, Mar 8, 2023	57.08	58.18	56.44	58.01
4020	NASDAQ	HAYN	Tue, Mar 7, 2023	57.99	58.82	56.63	57.37
4019	NASDAQ	HAYN	Mon, Mar 6, 2023	58.78	60.85	56.96	57.97
4018	NASDAQ	HAYN	Fri, Mar 3, 2023	58.48	58.91	57.10	58.73
4017	NASDAQ	HAYN	Thu, Mar 2, 2023	57.59	58.89	56.59	58.25
4016	NASDAQ	HAYN	Wed, Mar 1, 2023	55.11	58.26	55.11	57.89
4015	NASDAQ	HAYN	Tue, Feb 28, 2023	52.77	55.34	52.52	54.71
4014	NASDAQ	HAYN	Mon, Feb 27, 2023	53.36	54.22	52.96	53.12
4013	NASDAQ	HAYN	Fri, Feb 24, 2023	52.92	53.52	51.80	53.02
4012	NASDAQ	HAYN	Thu, Feb 23, 2023	53.45	54.50	53.04	53.72
4011	NASDAQ	HAYN	Wed, Feb 22, 2023	53.95	54.89	52.97	53.26
4010	NASDAQ	HAYN	Tue, Feb 21, 2023	54.75	55.29	53.80	53.92
4009	NASDAQ	HAYN	Fri, Feb 17, 2023	55.39	56.98	51.52	55.14
4008	NASDAQ	HAYN	Thu, Feb 16, 2023	54.01	55.76	53.54	54.99
4007	NASDAQ	HAYN	Wed, Feb 15, 2023	53.07	54.18	52.62	53.94
4006	NASDAQ	HAYN	Tue, Feb 14, 2023	53.71	54.28	52.95	53.55
4005	NASDAQ	HAYN	Mon, Feb 13, 2023	53.53	54.10	52.58	53.99
4004	NASDAQ	HAYN	Fri, Feb 10, 2023	52.24	53.51	52.24	53.42
4003	NASDAQ	HAYN	Thu, Feb 9, 2023	53.52	54.27	52.48	52.80
4002	NASDAQ	HAYN	Wed, Feb 8, 2023	54.06	54.35	52.78	53.03
4001	NASDAQ	HAYN	Tue, Feb 7, 2023	52.96	54.35	52.20	54.17
4000	NASDAQ	HAYN	Mon, Feb 6, 2023	54.51	55.50	51.52	53.27
3999	NASDAQ	HAYN	Fri, Feb 3, 2023	56.94	57.75	54.87	55.25
3998	NASDAQ	HAYN	Thu, Feb 2, 2023	55.84	57.90	55.48	57.12
3997	NASDAQ	HAYN	Wed, Feb 1, 2023	55.26	56.41	50.85	55.95
3996	NASDAQ	HAYN	Tue, Jan 31, 2023	54.91	55.86	54.04	55.69
3995	NASDAQ	HAYN	Mon, Jan 30, 2023	54.25	56.06	52.58	54.71
3994	NASDAQ	HAYN	Fri, Jan 27, 2023	56.92	56.92	54.16	54.69
3993	NASDAQ	HAYN	Thu, Jan 26, 2023	55.31	58.36	54.93	57.12
3992	NASDAQ	HAYN	Wed, Jan 25, 2023	52.60	55.22	51.66	54.92
3991	NASDAQ	HAYN	Tue, Jan 24, 2023	52.85	53.75	50.36	53.25
3990	NASDAQ	HAYN	Mon, Jan 23, 2023	52.66	53.34	47.48	52.85
3989	NASDAQ	HAYN	Fri, Jan 20, 2023	51.99	53.00	51.52	52.78
3988	NASDAQ	HAYN	Thu, Jan 19, 2023	51.34	52.79	50.48	51.66
3987	NASDAQ	HAYN	Wed, Jan 18, 2023	52.91	53.52	51.69	51.82
3986	NASDAQ	HAYN	Tue, Jan 17, 2023	53.78	54.44	52.61	52.84
3985	NASDAQ	HAYN	Fri, Jan 13, 2023	53.05	54.35	52.70	54.20
3984	NASDAQ	HAYN	Thu, Jan 12, 2023	53.19	53.70	52.29	53.52
3983	NASDAQ	HAYN	Wed, Jan 11, 2023	52.75	53.04	51.00	52.88
3982	NASDAQ	HAYN	Tue, Jan 10, 2023	50.25	52.85	50.25	52.70
3981	NASDAQ	HAYN	Mon, Jan 9, 2023	50.62	52.06	50.36	50.57
3980	NASDAQ	HAYN	Fri, Jan 6, 2023	49.02	51.71	49.02	50.43
3979	NASDAQ	HAYN	Thu, Jan 5, 2023	47.66	48.86	47.36	48.59
3978	NASDAQ	HAYN	Wed, Jan 4, 2023	46.63	48.20	46.50	48.08
3977	NASDAQ	HAYN	Tue, Jan 3, 2023	46.06	47.01	45.55	46.55
3976	NASDAQ	HAYN	Fri, Dec 30, 2022	46.16	46.96	45.51	45.69
3975	NASDAQ	HAYN	Thu, Dec 29, 2022	46.06	46.94	45.57	46.35
3974	NASDAQ	HAYN	Wed, Dec 28, 2022	46.68	47.49	45.33	45.47
3973	NASDAQ	HAYN	Tue, Dec 27, 2022	46.69	47.32	46.43	46.81
3972	NASDAQ	HAYN	Fri, Dec 23, 2022	46.29	46.63	46.09	46.42
3971	NASDAQ	HAYN	Thu, Dec 22, 2022	47.28	47.28	45.44	46.24
3970	NASDAQ	HAYN	Wed, Dec 21, 2022	47.34	48.15	47.09	47.76
3969	NASDAQ	HAYN	Tue, Dec 20, 2022	45.72	47.21	44.90	46.56
3968	NASDAQ	HAYN	Mon, Dec 19, 2022	45.50	46.52	45.46	46.03
3967	NASDAQ	HAYN	Fri, Dec 16, 2022	44.99	46.26	44.66	45.43
3966	NASDAQ	HAYN	Thu, Dec 15, 2022	48.03	48.03	45.23	45.94
3965	NASDAQ	HAYN	Wed, Dec 14, 2022	48.60	49.47	47.61	48.62
3964	NASDAQ	HAYN	Tue, Dec 13, 2022	49.91	50.00	47.21	48.32
3963	NASDAQ	HAYN	Mon, Dec 12, 2022	47.84	49.78	47.58	48.44
3962	NASDAQ	HAYN	Fri, Dec 9, 2022	49.21	49.59	47.57	47.71
3961	NASDAQ	HAYN	Thu, Dec 8, 2022	49.11	50.10	49.00	49.21
3960	NASDAQ	HAYN	Wed, Dec 7, 2022	49.88	50.00	48.60	48.77
3959	NASDAQ	HAYN	Tue, Dec 6, 2022	48.60	50.19	48.60	50.17
3958	NASDAQ	HAYN	Mon, Dec 5, 2022	50.35	50.35	48.44	48.53
3957	NASDAQ	HAYN	Fri, Dec 2, 2022	48.25	51.20	48.25	50.47
3956	NASDAQ	HAYN	Thu, Dec 1, 2022	49.92	49.92	48.25	48.96
3955	NASDAQ	HAYN	Wed, Nov 30, 2022	48.67	50.32	47.85	49.96
3954	NASDAQ	HAYN	Tue, Nov 29, 2022	48.62	49.39	47.86	48.23
3953	NASDAQ	HAYN	Mon, Nov 28, 2022	49.99	49.99	48.12	48.21
3952	NASDAQ	HAYN	Fri, Nov 25, 2022	49.39	50.88	49.15	50.17
3951	NASDAQ	HAYN	Wed, Nov 23, 2022	49.92	50.30	49.09	49.39
3950	NASDAQ	HAYN	Tue, Nov 22, 2022	49.45	50.88	49.29	50.04
3949	NASDAQ	HAYN	Mon, Nov 21, 2022	51.77	52.01	48.77	48.85
3948	NASDAQ	HAYN	Fri, Nov 18, 2022	53.99	53.99	51.23	52.41
3947	NASDAQ	HAYN	Thu, Nov 17, 2022	52.66	52.66	50.96	52.28
3946	NASDAQ	HAYN	Wed, Nov 16, 2022	51.52	53.43	51.15	53.18
3945	NASDAQ	HAYN	Tue, Nov 15, 2022	53.91	53.91	49.93	51.48
3944	NASDAQ	HAYN	Mon, Nov 14, 2022	55.54	56.86	55.07	55.39
3943	NASDAQ	HAYN	Fri, Nov 11, 2022	56.43	57.33	54.30	55.60
3942	NASDAQ	HAYN	Thu, Nov 10, 2022	54.30	56.22	52.79	56.13
3941	NASDAQ	HAYN	Wed, Nov 9, 2022	52.14	53.64	51.51	52.01
3940	NASDAQ	HAYN	Tue, Nov 8, 2022	50.65	52.37	50.35	52.16
3939	NASDAQ	HAYN	Mon, Nov 7, 2022	50.78	51.07	49.68	50.65
3938	NASDAQ	HAYN	Fri, Nov 4, 2022	49.38	51.37	48.42	50.57
3937	NASDAQ	HAYN	Thu, Nov 3, 2022	45.86	49.13	45.83	48.36
3936	NASDAQ	HAYN	Wed, Nov 2, 2022	50.19	50.19	46.43	46.49
3935	NASDAQ	HAYN	Tue, Nov 1, 2022	49.34	51.45	48.22	50.65
3934	NASDAQ	HAYN	Mon, Oct 31, 2022	47.52	49.20	46.53	48.91
3933	NASDAQ	HAYN	Fri, Oct 28, 2022	46.68	48.20	45.95	47.95
3932	NASDAQ	HAYN	Thu, Oct 27, 2022	46.55	47.22	45.58	46.31
3931	NASDAQ	HAYN	Wed, Oct 26, 2022	45.70	47.46	44.94	46.43
3930	NASDAQ	HAYN	Tue, Oct 25, 2022	44.06	45.47	44.06	45.26
3929	NASDAQ	HAYN	Mon, Oct 24, 2022	45.02	45.02	43.36	44.33
3928	NASDAQ	HAYN	Fri, Oct 21, 2022	42.48	45.63	42.48	44.64
3927	NASDAQ	HAYN	Thu, Oct 20, 2022	43.27	44.06	42.23	42.51
3926	NASDAQ	HAYN	Wed, Oct 19, 2022	42.44	43.53	42.21	43.46
3925	NASDAQ	HAYN	Tue, Oct 18, 2022	43.00	43.28	40.20	42.80
3924	NASDAQ	HAYN	Mon, Oct 17, 2022	41.40	42.58	41.40	42.38
3923	NASDAQ	HAYN	Fri, Oct 14, 2022	41.60	41.87	39.95	40.66
3922	NASDAQ	HAYN	Thu, Oct 13, 2022	38.38	41.31	38.38	41.20
3921	NASDAQ	HAYN	Wed, Oct 12, 2022	39.24	39.61	38.87	39.12
3920	NASDAQ	HAYN	Tue, Oct 11, 2022	38.79	39.79	38.65	39.29
3919	NASDAQ	HAYN	Mon, Oct 10, 2022	38.21	39.28	38.11	39.17
3918	NASDAQ	HAYN	Fri, Oct 7, 2022	38.57	38.70	37.63	38.14
3917	NASDAQ	HAYN	Thu, Oct 6, 2022	38.61	39.08	38.36	38.81
3916	NASDAQ	HAYN	Wed, Oct 5, 2022	38.58	39.13	38.04	38.87
3915	NASDAQ	HAYN	Tue, Oct 4, 2022	38.44	39.55	37.81	39.28
3914	NASDAQ	HAYN	Mon, Oct 3, 2022	35.72	37.85	35.72	37.56
3913	NASDAQ	HAYN	Fri, Sep 30, 2022	35.73	35.98	34.99	35.12
3912	NASDAQ	HAYN	Thu, Sep 29, 2022	36.29	36.29	35.09	35.62
3911	NASDAQ	HAYN	Wed, Sep 28, 2022	35.73	36.85	34.95	36.52
3910	NASDAQ	HAYN	Tue, Sep 27, 2022	35.73	38.73	35.63	35.81
3909	NASDAQ	HAYN	Mon, Sep 26, 2022	35.80	36.31	35.08	35.24
3908	NASDAQ	HAYN	Fri, Sep 23, 2022	35.56	36.95	35.00	35.78
3907	NASDAQ	HAYN	Thu, Sep 22, 2022	37.40	37.40	36.14	36.38
3906	NASDAQ	HAYN	Wed, Sep 21, 2022	38.26	38.65	36.97	37.12
3905	NASDAQ	HAYN	Tue, Sep 20, 2022	38.64	38.65	37.52	37.86
3904	NASDAQ	HAYN	Mon, Sep 19, 2022	37.08	39.67	37.03	39.29
3903	NASDAQ	HAYN	Fri, Sep 16, 2022	38.24	38.47	37.37	37.81
3902	NASDAQ	HAYN	Thu, Sep 15, 2022	38.32	39.36	37.91	38.68
3901	NASDAQ	HAYN	Wed, Sep 14, 2022	39.97	39.97	38.38	38.88
3900	NASDAQ	HAYN	Tue, Sep 13, 2022	40.50	41.33	39.88	40.25
3899	NASDAQ	HAYN	Mon, Sep 12, 2022	41.08	42.00	41.08	41.65
3898	NASDAQ	HAYN	Fri, Sep 9, 2022	39.52	40.64	39.16	40.56
3897	NASDAQ	HAYN	Thu, Sep 8, 2022	38.99	39.40	38.13	39.03
3896	NASDAQ	HAYN	Wed, Sep 7, 2022	38.52	39.03	37.92	38.99
3895	NASDAQ	HAYN	Tue, Sep 6, 2022	38.92	39.54	38.15	38.69
3894	NASDAQ	HAYN	Fri, Sep 2, 2022	39.77	40.17	38.12	38.87
3893	NASDAQ	HAYN	Thu, Sep 1, 2022	39.19	39.56	38.21	39.10
3892	NASDAQ	HAYN	Wed, Aug 31, 2022	41.27	41.27	39.36	39.69
3891	NASDAQ	HAYN	Tue, Aug 30, 2022	42.60	43.29	41.00	41.64
3890	NASDAQ	HAYN	Mon, Aug 29, 2022	42.36	43.53	41.99	42.58
3889	NASDAQ	HAYN	Fri, Aug 26, 2022	44.00	44.65	42.76	42.87
3888	NASDAQ	HAYN	Thu, Aug 25, 2022	43.60	44.81	43.60	44.47
3887	NASDAQ	HAYN	Wed, Aug 24, 2022	42.77	43.28	42.16	43.10
3886	NASDAQ	HAYN	Tue, Aug 23, 2022	42.67	44.07	42.67	43.07
3885	NASDAQ	HAYN	Mon, Aug 22, 2022	43.48	43.48	41.75	42.48
3884	NASDAQ	HAYN	Fri, Aug 19, 2022	43.78	44.57	43.16	43.90
3883	NASDAQ	HAYN	Thu, Aug 18, 2022	43.46	44.46	43.33	44.41
3882	NASDAQ	HAYN	Wed, Aug 17, 2022	44.04	44.31	43.31	43.46
3881	NASDAQ	HAYN	Tue, Aug 16, 2022	44.79	46.09	44.41	44.68
3880	NASDAQ	HAYN	Mon, Aug 15, 2022	43.63	44.83	43.12	44.70
3879	NASDAQ	HAYN	Fri, Aug 12, 2022	44.52	45.11	43.80	44.42
3878	NASDAQ	HAYN	Thu, Aug 11, 2022	43.04	44.05	43.04	43.91
3877	NASDAQ	HAYN	Wed, Aug 10, 2022	42.43	43.39	41.92	43.01
3876	NASDAQ	HAYN	Tue, Aug 9, 2022	40.98	41.78	40.29	41.66
3875	NASDAQ	HAYN	Mon, Aug 8, 2022	42.37	42.62	40.32	40.95
3874	NASDAQ	HAYN	Fri, Aug 5, 2022	40.99	42.83	40.99	41.83
3873	NASDAQ	HAYN	Thu, Aug 4, 2022	40.40	41.65	40.00	41.62
3872	NASDAQ	HAYN	Wed, Aug 3, 2022	39.79	40.69	38.56	40.23
3871	NASDAQ	HAYN	Tue, Aug 2, 2022	37.73	40.17	37.73	39.77
3870	NASDAQ	HAYN	Mon, Aug 1, 2022	38.08	39.42	37.08	37.93
3869	NASDAQ	HAYN	Fri, Jul 29, 2022	36.50	40.99	36.50	38.66
3868	NASDAQ	HAYN	Thu, Jul 28, 2022	34.00	34.64	33.11	34.46
3867	NASDAQ	HAYN	Wed, Jul 27, 2022	33.02	33.97	32.47	33.85
3866	NASDAQ	HAYN	Tue, Jul 26, 2022	33.17	33.48	32.72	33.03
3865	NASDAQ	HAYN	Mon, Jul 25, 2022	32.74	33.52	32.65	33.45
3864	NASDAQ	HAYN	Fri, Jul 22, 2022	32.88	33.48	32.00	32.46
3863	NASDAQ	HAYN	Thu, Jul 21, 2022	32.87	33.38	31.90	32.75
3862	NASDAQ	HAYN	Wed, Jul 20, 2022	32.65	33.60	32.04	33.32
3861	NASDAQ	HAYN	Tue, Jul 19, 2022	31.76	32.95	31.61	32.58
3860	NASDAQ	HAYN	Mon, Jul 18, 2022	31.49	31.67	30.86	31.28
3859	NASDAQ	HAYN	Fri, Jul 15, 2022	31.32	31.34	30.57	31.10
3858	NASDAQ	HAYN	Thu, Jul 14, 2022	30.78	30.92	30.03	30.68
3857	NASDAQ	HAYN	Wed, Jul 13, 2022	30.12	31.45	30.03	31.45
3856	NASDAQ	HAYN	Tue, Jul 12, 2022	30.00	31.07	30.00	30.50
3855	NASDAQ	HAYN	Mon, Jul 11, 2022	29.83	30.34	29.40	30.06
3854	NASDAQ	HAYN	Fri, Jul 8, 2022	31.11	31.11	29.15	30.11
3853	NASDAQ	HAYN	Thu, Jul 7, 2022	30.20	31.72	29.99	31.28
3852	NASDAQ	HAYN	Wed, Jul 6, 2022	30.49	31.23	29.00	29.80
3851	NASDAQ	HAYN	Tue, Jul 5, 2022	31.36	31.66	29.61	30.49
3850	NASDAQ	HAYN	Fri, Jul 1, 2022	32.92	33.35	31.62	32.01
3849	NASDAQ	HAYN	Thu, Jun 30, 2022	31.54	33.04	31.45	32.77
3848	NASDAQ	HAYN	Wed, Jun 29, 2022	32.71	32.90	31.17	31.91
3847	NASDAQ	HAYN	Tue, Jun 28, 2022	33.74	34.00	32.37	32.43
3846	NASDAQ	HAYN	Mon, Jun 27, 2022	33.98	34.01	33.07	33.43
3845	NASDAQ	HAYN	Fri, Jun 24, 2022	31.97	33.76	31.62	33.61
3844	NASDAQ	HAYN	Thu, Jun 23, 2022	32.91	32.91	31.25	32.00
3843	NASDAQ	HAYN	Wed, Jun 22, 2022	32.42	33.64	31.11	32.50
3842	NASDAQ	HAYN	Tue, Jun 21, 2022	33.12	33.92	33.04	33.18
3841	NASDAQ	HAYN	Fri, Jun 17, 2022	33.08	33.65	32.24	32.42
3840	NASDAQ	HAYN	Thu, Jun 16, 2022	33.88	33.88	32.36	32.66
3839	NASDAQ	HAYN	Wed, Jun 15, 2022	34.87	34.92	33.63	34.66
3838	NASDAQ	HAYN	Tue, Jun 14, 2022	34.80	35.46	33.88	34.45
3837	NASDAQ	HAYN	Mon, Jun 13, 2022	35.50	35.86	34.51	34.84
3836	NASDAQ	HAYN	Fri, Jun 10, 2022	36.87	37.11	36.50	36.90
3835	NASDAQ	HAYN	Thu, Jun 9, 2022	38.88	38.88	37.44	37.51
3834	NASDAQ	HAYN	Wed, Jun 8, 2022	39.95	39.95	38.76	39.00
3833	NASDAQ	HAYN	Tue, Jun 7, 2022	38.35	40.46	38.35	40.44
3832	NASDAQ	HAYN	Mon, Jun 6, 2022	38.46	39.00	37.62	38.71
3831	NASDAQ	HAYN	Fri, Jun 3, 2022	39.14	39.21	37.38	37.85
3830	NASDAQ	HAYN	Thu, Jun 2, 2022	38.55	39.91	38.55	39.31
3829	NASDAQ	HAYN	Wed, Jun 1, 2022	38.35	38.64	37.18	38.27
3828	NASDAQ	HAYN	Tue, May 31, 2022	38.70	38.70	37.44	38.25
3827	NASDAQ	HAYN	Fri, May 27, 2022	39.14	39.24	38.74	39.01
3826	NASDAQ	HAYN	Thu, May 26, 2022	38.60	39.64	38.60	38.96
3825	NASDAQ	HAYN	Wed, May 25, 2022	37.74	38.69	37.46	38.26
3824	NASDAQ	HAYN	Tue, May 24, 2022	37.97	37.97	36.65	37.52
3823	NASDAQ	HAYN	Mon, May 23, 2022	37.55	38.78	37.39	38.48
3822	NASDAQ	HAYN	Fri, May 20, 2022	37.87	37.87	36.47	36.98
3821	NASDAQ	HAYN	Thu, May 19, 2022	37.73	38.65	37.27	37.68
3820	NASDAQ	HAYN	Wed, May 18, 2022	38.15	39.66	37.70	38.11
3819	NASDAQ	HAYN	Tue, May 17, 2022	36.76	38.29	36.76	37.96
3818	NASDAQ	HAYN	Mon, May 16, 2022	37.67	38.37	35.25	35.79
3817	NASDAQ	HAYN	Fri, May 13, 2022	36.80	38.63	36.05	37.89
3816	NASDAQ	HAYN	Thu, May 12, 2022	35.43	36.92	34.79	36.76
3815	NASDAQ	HAYN	Wed, May 11, 2022	38.05	38.05	35.74	35.97
3814	NASDAQ	HAYN	Tue, May 10, 2022	37.40	37.41	35.75	36.27
3813	NASDAQ	HAYN	Mon, May 9, 2022	36.70	37.32	36.15	36.94
3812	NASDAQ	HAYN	Fri, May 6, 2022	38.09	39.12	37.25	37.48
3811	NASDAQ	HAYN	Thu, May 5, 2022	39.20	39.82	37.59	38.46
3810	NASDAQ	HAYN	Wed, May 4, 2022	38.01	39.86	38.01	39.65
3809	NASDAQ	HAYN	Tue, May 3, 2022	36.63	38.94	36.43	38.55
3808	NASDAQ	HAYN	Mon, May 2, 2022	38.62	38.62	36.03	36.70
3807	NASDAQ	HAYN	Fri, Apr 29, 2022	41.86	43.20	38.94	39.08
3806	NASDAQ	HAYN	Thu, Apr 28, 2022	40.49	42.63	39.61	42.31
3805	NASDAQ	HAYN	Wed, Apr 27, 2022	39.25	40.70	39.20	39.97
3804	NASDAQ	HAYN	Tue, Apr 26, 2022	40.68	40.68	38.65	39.24
3803	NASDAQ	HAYN	Mon, Apr 25, 2022	43.00	43.67	40.11	41.15
3802	NASDAQ	HAYN	Fri, Apr 22, 2022	44.09	45.36	43.29	43.51
3801	NASDAQ	HAYN	Thu, Apr 21, 2022	45.10	45.73	43.96	44.75
3800	NASDAQ	HAYN	Wed, Apr 20, 2022	45.70	45.70	44.54	45.03
3799	NASDAQ	HAYN	Tue, Apr 19, 2022	44.26	45.70	44.21	45.48
3798	NASDAQ	HAYN	Mon, Apr 18, 2022	45.56	45.56	43.98	44.44
3797	NASDAQ	HAYN	Thu, Apr 14, 2022	44.88	45.32	43.80	44.78
3796	NASDAQ	HAYN	Wed, Apr 13, 2022	44.00	45.75	44.00	44.95
3795	NASDAQ	HAYN	Tue, Apr 12, 2022	43.01	44.81	42.97	43.56
3794	NASDAQ	HAYN	Mon, Apr 11, 2022	43.30	43.64	42.47	42.65
3793	NASDAQ	HAYN	Fri, Apr 8, 2022	44.01	44.01	42.42	42.98
3792	NASDAQ	HAYN	Thu, Apr 7, 2022	45.60	45.80	43.72	43.87
3791	NASDAQ	HAYN	Wed, Apr 6, 2022	44.07	46.30	43.64	46.03
3790	NASDAQ	HAYN	Tue, Apr 5, 2022	47.26	48.14	44.27	44.56
3789	NASDAQ	HAYN	Mon, Apr 4, 2022	49.44	49.76	45.89	46.81
3788	NASDAQ	HAYN	Fri, Apr 1, 2022	43.44	49.14	43.44	48.80
3787	NASDAQ	HAYN	Thu, Mar 31, 2022	41.95	42.85	41.69	42.60
3786	NASDAQ	HAYN	Wed, Mar 30, 2022	42.32	43.07	41.94	42.09
3785	NASDAQ	HAYN	Tue, Mar 29, 2022	42.36	42.51	41.38	42.18
3784	NASDAQ	HAYN	Mon, Mar 28, 2022	43.05	43.05	41.93	42.41
3783	NASDAQ	HAYN	Fri, Mar 25, 2022	43.39	44.12	42.83	43.18
3782	NASDAQ	HAYN	Thu, Mar 24, 2022	42.87	43.47	42.24	43.01
3781	NASDAQ	HAYN	Wed, Mar 23, 2022	44.12	44.87	42.59	42.75
3780	NASDAQ	HAYN	Tue, Mar 22, 2022	43.81	44.60	43.45	44.16
3779	NASDAQ	HAYN	Mon, Mar 21, 2022	42.70	43.99	42.70	43.89
3778	NASDAQ	HAYN	Fri, Mar 18, 2022	42.10	42.92	41.14	42.62
3777	NASDAQ	HAYN	Thu, Mar 17, 2022	41.45	43.07	41.24	42.54
3776	NASDAQ	HAYN	Wed, Mar 16, 2022	40.48	41.32	40.00	41.21
3775	NASDAQ	HAYN	Tue, Mar 15, 2022	40.40	40.60	39.81	40.36
3774	NASDAQ	HAYN	Mon, Mar 14, 2022	41.60	41.60	40.38	40.57
3773	NASDAQ	HAYN	Fri, Mar 11, 2022	41.66	42.50	41.26	41.79
3772	NASDAQ	HAYN	Thu, Mar 10, 2022	39.79	41.84	39.35	41.77
3771	NASDAQ	HAYN	Wed, Mar 9, 2022	38.62	40.34	38.62	40.17
3770	NASDAQ	HAYN	Tue, Mar 8, 2022	40.38	42.36	38.12	38.75
3769	NASDAQ	HAYN	Mon, Mar 7, 2022	40.16	41.01	40.00	40.40
3768	NASDAQ	HAYN	Fri, Mar 4, 2022	39.03	40.10	38.55	39.90
3767	NASDAQ	HAYN	Thu, Mar 3, 2022	38.47	39.76	38.03	39.62
3766	NASDAQ	HAYN	Wed, Mar 2, 2022	36.13	38.29	36.13	38.20
3765	NASDAQ	HAYN	Tue, Mar 1, 2022	36.74	37.29	35.20	35.80
3764	NASDAQ	HAYN	Mon, Feb 28, 2022	36.96	37.55	36.47	36.56
3763	NASDAQ	HAYN	Fri, Feb 25, 2022	36.29	37.56	36.29	37.53
3762	NASDAQ	HAYN	Thu, Feb 24, 2022	35.30	36.08	34.63	36.02
3761	NASDAQ	HAYN	Wed, Feb 23, 2022	37.28	37.38	35.96	36.05
3760	NASDAQ	HAYN	Tue, Feb 22, 2022	39.01	39.03	36.55	37.01
3759	NASDAQ	HAYN	Fri, Feb 18, 2022	39.58	39.95	38.96	39.06
3758	NASDAQ	HAYN	Thu, Feb 17, 2022	39.28	39.93	38.16	39.46
3757	NASDAQ	HAYN	Wed, Feb 16, 2022	38.52	39.59	38.52	39.38
3756	NASDAQ	HAYN	Tue, Feb 15, 2022	38.58	38.72	38.11	38.59
3755	NASDAQ	HAYN	Mon, Feb 14, 2022	39.38	39.48	38.28	38.44
3754	NASDAQ	HAYN	Fri, Feb 11, 2022	38.05	39.59	37.47	39.39
3753	NASDAQ	HAYN	Thu, Feb 10, 2022	37.84	39.90	37.84	38.29
3752	NASDAQ	HAYN	Wed, Feb 9, 2022	38.37	39.07	37.87	38.25
3751	NASDAQ	HAYN	Tue, Feb 8, 2022	36.60	38.41	36.60	38.30
3750	NASDAQ	HAYN	Mon, Feb 7, 2022	36.25	37.07	35.50	36.29
3749	NASDAQ	HAYN	Fri, Feb 4, 2022	36.65	37.45	36.22	36.24
3748	NASDAQ	HAYN	Thu, Feb 3, 2022	37.06	37.81	36.56	37.04
3747	NASDAQ	HAYN	Wed, Feb 2, 2022	37.10	37.26	36.18	37.25
3746	NASDAQ	HAYN	Tue, Feb 1, 2022	36.67	38.19	36.31	37.36
3745	NASDAQ	HAYN	Mon, Jan 31, 2022	32.35	37.75	32.13	37.62
3744	NASDAQ	HAYN	Fri, Jan 28, 2022	34.31	34.77	30.83	31.22
3743	NASDAQ	HAYN	Thu, Jan 27, 2022	34.77	35.80	33.38	33.72
3742	NASDAQ	HAYN	Wed, Jan 26, 2022	35.27	36.08	33.85	34.46
3741	NASDAQ	HAYN	Tue, Jan 25, 2022	35.10	35.30	33.84	34.67
3740	NASDAQ	HAYN	Mon, Jan 24, 2022	34.79	36.07	34.16	35.75
3739	NASDAQ	HAYN	Fri, Jan 21, 2022	37.04	37.41	35.35	35.49
3738	NASDAQ	HAYN	Thu, Jan 20, 2022	39.39	40.15	37.37	37.64
3737	NASDAQ	HAYN	Wed, Jan 19, 2022	41.38	41.38	39.04	39.35
3736	NASDAQ	HAYN	Tue, Jan 18, 2022	42.78	42.78	39.92	39.96
3735	NASDAQ	HAYN	Fri, Jan 14, 2022	40.80	41.90	40.46	41.78
3734	NASDAQ	HAYN	Thu, Jan 13, 2022	40.86	41.63	40.58	41.15
3733	NASDAQ	HAYN	Wed, Jan 12, 2022	40.60	41.40	40.11	40.83
3732	NASDAQ	HAYN	Tue, Jan 11, 2022	41.53	41.53	39.95	40.10
3731	NASDAQ	HAYN	Mon, Jan 10, 2022	43.99	43.99	41.19	41.40
3730	NASDAQ	HAYN	Fri, Jan 7, 2022	42.49	43.18	42.14	42.84
3729	NASDAQ	HAYN	Thu, Jan 6, 2022	43.04	43.36	42.11	42.73
3728	NASDAQ	HAYN	Wed, Jan 5, 2022	42.44	43.25	42.20	42.54
3727	NASDAQ	HAYN	Tue, Jan 4, 2022	41.66	42.88	41.66	42.22
3726	NASDAQ	HAYN	Mon, Jan 3, 2022	40.67	41.65	40.03	41.45
3725	NASDAQ	HAYN	Fri, Dec 31, 2021	41.22	41.22	40.18	40.33
3724	NASDAQ	HAYN	Thu, Dec 30, 2021	41.59	41.85	40.69	40.88
3723	NASDAQ	HAYN	Wed, Dec 29, 2021	41.01	41.90	40.99	41.35
3722	NASDAQ	HAYN	Tue, Dec 28, 2021	41.11	41.83	40.65	41.49
3721	NASDAQ	HAYN	Mon, Dec 27, 2021	40.19	41.55	39.93	41.50
3720	NASDAQ	HAYN	Thu, Dec 23, 2021	40.59	40.91	40.01	40.25
3719	NASDAQ	HAYN	Wed, Dec 22, 2021	40.73	41.17	39.93	40.59
3718	NASDAQ	HAYN	Tue, Dec 21, 2021	38.76	40.33	38.76	40.11
3717	NASDAQ	HAYN	Mon, Dec 20, 2021	37.69	38.88	37.33	38.61
3716	NASDAQ	HAYN	Fri, Dec 17, 2021	37.71	38.58	37.17	37.88
3715	NASDAQ	HAYN	Thu, Dec 16, 2021	38.81	39.28	37.75	38.02
3714	NASDAQ	HAYN	Wed, Dec 15, 2021	37.67	38.43	36.79	38.25
3713	NASDAQ	HAYN	Tue, Dec 14, 2021	37.77	38.66	37.53	37.68
3712	NASDAQ	HAYN	Mon, Dec 13, 2021	40.28	40.28	37.82	38.00
3711	NASDAQ	HAYN	Fri, Dec 10, 2021	40.18	40.39	39.18	39.63
3710	NASDAQ	HAYN	Thu, Dec 9, 2021	40.58	41.07	39.55	39.58
3709	NASDAQ	HAYN	Wed, Dec 8, 2021	40.29	41.11	40.29	40.95
3708	NASDAQ	HAYN	Tue, Dec 7, 2021	40.17	40.77	39.77	40.33
3707	NASDAQ	HAYN	Mon, Dec 6, 2021	39.90	40.55	38.17	39.40
3706	NASDAQ	HAYN	Fri, Dec 3, 2021	40.63	41.57	39.42	39.67
3705	NASDAQ	HAYN	Thu, Dec 2, 2021	39.93	41.54	38.08	40.73
3704	NASDAQ	HAYN	Wed, Dec 1, 2021	40.84	41.68	39.67	39.72
3703	NASDAQ	HAYN	Tue, Nov 30, 2021	40.83	41.79	39.79	40.07
3702	NASDAQ	HAYN	Mon, Nov 29, 2021	42.64	44.24	41.29	41.62
3701	NASDAQ	HAYN	Fri, Nov 26, 2021	42.77	42.77	40.63	42.32
3700	NASDAQ	HAYN	Wed, Nov 24, 2021	43.64	44.91	43.38	44.02
3699	NASDAQ	HAYN	Tue, Nov 23, 2021	44.38	44.69	43.41	43.93
3698	NASDAQ	HAYN	Mon, Nov 22, 2021	44.22	46.30	43.91	44.07
3697	NASDAQ	HAYN	Fri, Nov 19, 2021	42.64	44.97	42.64	43.70
3696	NASDAQ	HAYN	Thu, Nov 18, 2021	41.49	43.81	41.35	43.59
3695	NASDAQ	HAYN	Wed, Nov 17, 2021	42.78	43.00	41.46	41.56
3694	NASDAQ	HAYN	Tue, Nov 16, 2021	43.41	44.13	42.50	42.89
3693	NASDAQ	HAYN	Mon, Nov 15, 2021	45.17	45.17	43.12	43.77
3692	NASDAQ	HAYN	Fri, Nov 12, 2021	46.27	46.43	44.54	45.19
3691	NASDAQ	HAYN	Thu, Nov 11, 2021	44.81	46.16	44.27	45.99
3690	NASDAQ	HAYN	Wed, Nov 10, 2021	45.12	45.73	43.30	44.16
3689	NASDAQ	HAYN	Tue, Nov 9, 2021	45.55	47.08	44.29	45.16
3688	NASDAQ	HAYN	Mon, Nov 8, 2021	43.74	45.73	43.66	45.73
3687	NASDAQ	HAYN	Fri, Nov 5, 2021	41.96	43.74	41.62	43.61
3686	NASDAQ	HAYN	Thu, Nov 4, 2021	41.65	41.85	40.57	41.72
3685	NASDAQ	HAYN	Wed, Nov 3, 2021	40.20	42.19	39.98	41.29
3684	NASDAQ	HAYN	Tue, Nov 2, 2021	40.31	40.55	39.85	40.14
3683	NASDAQ	HAYN	Mon, Nov 1, 2021	40.65	40.78	39.70	40.12
3682	NASDAQ	HAYN	Fri, Oct 29, 2021	40.16	40.82	39.88	40.13
3681	NASDAQ	HAYN	Thu, Oct 28, 2021	39.32	40.04	39.19	39.68
3680	NASDAQ	HAYN	Wed, Oct 27, 2021	39.79	40.76	38.91	38.91
3679	NASDAQ	HAYN	Tue, Oct 26, 2021	39.76	40.47	38.62	40.11
3678	NASDAQ	HAYN	Mon, Oct 25, 2021	39.45	40.55	39.40	39.65
3677	NASDAQ	HAYN	Fri, Oct 22, 2021	39.25	39.49	38.46	39.26
3676	NASDAQ	HAYN	Thu, Oct 21, 2021	39.77	40.38	38.74	39.21
3675	NASDAQ	HAYN	Wed, Oct 20, 2021	39.23	39.94	39.23	39.89
3674	NASDAQ	HAYN	Tue, Oct 19, 2021	39.35	40.11	38.64	39.31
3673	NASDAQ	HAYN	Mon, Oct 18, 2021	39.27	39.37	38.58	39.04
3672	NASDAQ	HAYN	Fri, Oct 15, 2021	40.07	40.25	38.76	39.58
3671	NASDAQ	HAYN	Thu, Oct 14, 2021	40.52	40.60	39.40	39.50
3670	NASDAQ	HAYN	Wed, Oct 13, 2021	40.08	40.58	39.79	39.99
3669	NASDAQ	HAYN	Tue, Oct 12, 2021	39.16	40.63	38.38	40.13
3668	NASDAQ	HAYN	Mon, Oct 11, 2021	38.67	39.59	38.57	39.12
3667	NASDAQ	HAYN	Fri, Oct 8, 2021	38.51	39.15	38.30	38.30
3666	NASDAQ	HAYN	Thu, Oct 7, 2021	36.64	38.76	36.58	38.63
3665	NASDAQ	HAYN	Wed, Oct 6, 2021	37.09	37.60	36.49	36.73
3664	NASDAQ	HAYN	Tue, Oct 5, 2021	37.65	38.18	37.24	37.55
3663	NASDAQ	HAYN	Mon, Oct 4, 2021	38.06	38.62	37.30	37.42
3662	NASDAQ	HAYN	Fri, Oct 1, 2021	37.33	39.16	37.02	37.97
3661	NASDAQ	HAYN	Thu, Sep 30, 2021	37.42	37.92	37.25	37.25
3660	NASDAQ	HAYN	Wed, Sep 29, 2021	36.92	37.31	36.44	37.25
3659	NASDAQ	HAYN	Tue, Sep 28, 2021	36.75	37.09	36.37	36.58
3658	NASDAQ	HAYN	Mon, Sep 27, 2021	36.59	37.37	36.59	36.95
3657	NASDAQ	HAYN	Fri, Sep 24, 2021	36.69	37.49	36.20	36.45
3656	NASDAQ	HAYN	Thu, Sep 23, 2021	36.59	37.10	36.59	36.88
3655	NASDAQ	HAYN	Wed, Sep 22, 2021	37.07	37.15	36.37	36.48
3654	NASDAQ	HAYN	Tue, Sep 21, 2021	36.87	37.85	36.13	36.67
3653	NASDAQ	HAYN	Mon, Sep 20, 2021	35.64	36.77	34.50	36.45
3652	NASDAQ	HAYN	Fri, Sep 17, 2021	36.89	38.10	36.19	36.57
3651	NASDAQ	HAYN	Thu, Sep 16, 2021	37.90	38.11	36.07	36.88
3650	NASDAQ	HAYN	Wed, Sep 15, 2021	37.74	39.29	37.59	37.81
3649	NASDAQ	HAYN	Tue, Sep 14, 2021	37.82	38.73	37.38	37.73
3648	NASDAQ	HAYN	Mon, Sep 13, 2021	37.44	38.53	37.19	38.45
3647	NASDAQ	HAYN	Fri, Sep 10, 2021	37.75	37.92	36.98	36.98
3646	NASDAQ	HAYN	Thu, Sep 9, 2021	37.61	37.89	37.02	37.60
3645	NASDAQ	HAYN	Wed, Sep 8, 2021	37.61	38.60	37.40	37.80
3644	NASDAQ	HAYN	Tue, Sep 7, 2021	37.74	38.33	37.61	37.78
3643	NASDAQ	HAYN	Fri, Sep 3, 2021	38.06	38.15	37.52	37.81
3642	NASDAQ	HAYN	Thu, Sep 2, 2021	38.31	38.65	37.70	38.03
3641	NASDAQ	HAYN	Wed, Sep 1, 2021	38.95	39.26	38.00	38.30
3640	NASDAQ	HAYN	Tue, Aug 31, 2021	38.90	39.49	38.01	39.25
3639	NASDAQ	HAYN	Mon, Aug 30, 2021	39.84	39.90	38.96	39.05
3638	NASDAQ	HAYN	Fri, Aug 27, 2021	37.75	39.79	37.64	39.59
3637	NASDAQ	HAYN	Thu, Aug 26, 2021	37.88	38.55	37.50	37.55
3636	NASDAQ	HAYN	Wed, Aug 25, 2021	38.49	39.60	37.75	37.94
3635	NASDAQ	HAYN	Tue, Aug 24, 2021	38.17	39.09	37.63	38.57
3634	NASDAQ	HAYN	Mon, Aug 23, 2021	37.22	38.16	36.94	37.93
3633	NASDAQ	HAYN	Fri, Aug 20, 2021	36.67	37.33	36.48	36.75
3632	NASDAQ	HAYN	Thu, Aug 19, 2021	36.38	37.03	36.25	36.89
3631	NASDAQ	HAYN	Wed, Aug 18, 2021	37.63	38.30	37.19	37.41
3630	NASDAQ	HAYN	Tue, Aug 17, 2021	38.87	39.29	37.81	37.92
3629	NASDAQ	HAYN	Mon, Aug 16, 2021	37.90	40.14	37.03	39.00
3628	NASDAQ	HAYN	Fri, Aug 13, 2021	38.81	38.81	38.00	38.14
3627	NASDAQ	HAYN	Thu, Aug 12, 2021	38.56	39.90	38.56	38.87
3626	NASDAQ	HAYN	Wed, Aug 11, 2021	38.58	39.31	37.54	39.14
3625	NASDAQ	HAYN	Tue, Aug 10, 2021	36.61	38.67	36.61	38.50
3624	NASDAQ	HAYN	Mon, Aug 9, 2021	36.98	36.98	36.33	36.61
3623	NASDAQ	HAYN	Fri, Aug 6, 2021	37.51	37.62	36.65	37.27
3622	NASDAQ	HAYN	Thu, Aug 5, 2021	36.10	37.01	35.79	36.84
3621	NASDAQ	HAYN	Wed, Aug 4, 2021	36.12	37.14	36.00	36.08
3620	NASDAQ	HAYN	Tue, Aug 3, 2021	36.03	37.37	35.40	36.64
3619	NASDAQ	HAYN	Mon, Aug 2, 2021	38.02	39.70	36.37	36.90
3618	NASDAQ	HAYN	Fri, Jul 30, 2021	39.29	39.94	37.15	37.73
3617	NASDAQ	HAYN	Thu, Jul 29, 2021	39.41	40.82	38.79	40.27
3616	NASDAQ	HAYN	Wed, Jul 28, 2021	38.18	38.84	37.73	38.79
3615	NASDAQ	HAYN	Tue, Jul 27, 2021	37.10	38.41	36.53	38.08
3614	NASDAQ	HAYN	Mon, Jul 26, 2021	36.50	37.75	36.00	37.44
3613	NASDAQ	HAYN	Fri, Jul 23, 2021	36.01	36.43	35.23	36.36
3612	NASDAQ	HAYN	Thu, Jul 22, 2021	35.45	36.19	35.43	35.86
3611	NASDAQ	HAYN	Wed, Jul 21, 2021	35.56	36.48	35.56	36.27
3610	NASDAQ	HAYN	Tue, Jul 20, 2021	34.82	35.68	34.30	35.08
3609	NASDAQ	HAYN	Mon, Jul 19, 2021	35.02	35.24	34.13	34.84
3608	NASDAQ	HAYN	Fri, Jul 16, 2021	35.53	35.98	35.30	35.78
3607	NASDAQ	HAYN	Thu, Jul 15, 2021	34.59	35.34	34.51	35.24
3606	NASDAQ	HAYN	Wed, Jul 14, 2021	35.35	35.36	34.58	34.81
3605	NASDAQ	HAYN	Tue, Jul 13, 2021	35.53	35.75	34.63	35.01
3604	NASDAQ	HAYN	Mon, Jul 12, 2021	35.80	36.15	35.35	35.77
3603	NASDAQ	HAYN	Fri, Jul 9, 2021	34.99	36.40	34.99	35.78
3602	NASDAQ	HAYN	Thu, Jul 8, 2021	34.50	35.26	34.40	34.92
3601	NASDAQ	HAYN	Wed, Jul 7, 2021	35.04	35.33	34.85	35.09
3600	NASDAQ	HAYN	Tue, Jul 6, 2021	34.99	35.30	34.59	35.00
3599	NASDAQ	HAYN	Fri, Jul 2, 2021	35.53	35.69	34.74	35.10
3598	NASDAQ	HAYN	Thu, Jul 1, 2021	35.63	35.63	34.96	35.50
3597	NASDAQ	HAYN	Wed, Jun 30, 2021	34.57	35.98	34.57	35.38
3596	NASDAQ	HAYN	Tue, Jun 29, 2021	34.87	35.00	34.43	34.52
3595	NASDAQ	HAYN	Mon, Jun 28, 2021	36.23	36.23	34.44	34.45
3594	NASDAQ	HAYN	Fri, Jun 25, 2021	36.46	36.46	35.10	35.19
3593	NASDAQ	HAYN	Thu, Jun 24, 2021	35.45	36.55	35.22	36.39
3592	NASDAQ	HAYN	Wed, Jun 23, 2021	35.23	35.89	35.23	35.41
3591	NASDAQ	HAYN	Tue, Jun 22, 2021	35.47	35.47	34.70	35.03
3590	NASDAQ	HAYN	Mon, Jun 21, 2021	34.18	35.78	33.94	35.54
3589	NASDAQ	HAYN	Fri, Jun 18, 2021	34.51	35.00	33.68	33.95
3588	NASDAQ	HAYN	Thu, Jun 17, 2021	35.92	36.00	34.57	35.13
3587	NASDAQ	HAYN	Wed, Jun 16, 2021	36.43	36.60	35.89	36.01
3586	NASDAQ	HAYN	Tue, Jun 15, 2021	36.91	37.21	36.44	36.72
3585	NASDAQ	HAYN	Mon, Jun 14, 2021	36.96	37.25	36.15	36.97
3584	NASDAQ	HAYN	Fri, Jun 11, 2021	37.47	37.86	36.69	37.00
3583	NASDAQ	HAYN	Thu, Jun 10, 2021	37.68	38.01	37.10	37.25
3582	NASDAQ	HAYN	Wed, Jun 9, 2021	37.92	38.36	37.25	37.52
3581	NASDAQ	HAYN	Tue, Jun 8, 2021	36.19	38.13	36.19	37.95
3580	NASDAQ	HAYN	Mon, Jun 7, 2021	36.75	37.19	35.91	36.95
3579	NASDAQ	HAYN	Fri, Jun 4, 2021	36.00	36.73	35.49	36.46
3578	NASDAQ	HAYN	Thu, Jun 3, 2021	35.77	36.20	35.05	36.09
3577	NASDAQ	HAYN	Wed, Jun 2, 2021	35.72	36.43	34.84	36.18
3576	NASDAQ	HAYN	Tue, Jun 1, 2021	35.20	35.62	34.48	35.38
3575	NASDAQ	HAYN	Fri, May 28, 2021	33.90	34.84	33.51	34.80
3574	NASDAQ	HAYN	Thu, May 27, 2021	33.60	34.63	33.59	34.19
3573	NASDAQ	HAYN	Wed, May 26, 2021	32.89	33.46	32.56	33.45
3572	NASDAQ	HAYN	Tue, May 25, 2021	33.82	33.82	32.70	33.09
3571	NASDAQ	HAYN	Mon, May 24, 2021	33.55	33.69	32.62	33.63
3570	NASDAQ	HAYN	Fri, May 21, 2021	32.75	34.32	32.40	33.53
3569	NASDAQ	HAYN	Thu, May 20, 2021	32.45	32.68	31.70	32.68
3568	NASDAQ	HAYN	Wed, May 19, 2021	31.76	32.64	31.60	32.42
3567	NASDAQ	HAYN	Tue, May 18, 2021	32.42	32.75	32.02	32.50
3566	NASDAQ	HAYN	Mon, May 17, 2021	31.76	32.66	31.08	32.42
3565	NASDAQ	HAYN	Fri, May 14, 2021	32.00	32.20	31.26	31.99
3564	NASDAQ	HAYN	Thu, May 13, 2021	31.10	32.36	30.93	31.92
3563	NASDAQ	HAYN	Wed, May 12, 2021	32.87	32.87	30.38	31.09
3562	NASDAQ	HAYN	Tue, May 11, 2021	32.44	33.25	30.13	32.94
3561	NASDAQ	HAYN	Mon, May 10, 2021	33.31	33.57	32.79	32.99
3560	NASDAQ	HAYN	Fri, May 7, 2021	32.79	33.09	32.53	32.95
3559	NASDAQ	HAYN	Thu, May 6, 2021	32.68	32.95	31.52	32.95
3558	NASDAQ	HAYN	Wed, May 5, 2021	32.43	33.06	31.62	32.68
3557	NASDAQ	HAYN	Tue, May 4, 2021	31.53	32.50	31.47	32.34
3556	NASDAQ	HAYN	Mon, May 3, 2021	29.47	31.95	29.47	31.78
3555	NASDAQ	HAYN	Fri, Apr 30, 2021	27.61	30.05	27.42	29.24
3554	NASDAQ	HAYN	Thu, Apr 29, 2021	28.84	29.02	27.78	28.29
3553	NASDAQ	HAYN	Wed, Apr 28, 2021	29.97	29.97	28.29	28.43
3552	NASDAQ	HAYN	Tue, Apr 27, 2021	28.37	28.70	28.01	28.61
3551	NASDAQ	HAYN	Mon, Apr 26, 2021	28.81	29.25	28.17	28.68
3550	NASDAQ	HAYN	Fri, Apr 23, 2021	28.41	28.94	27.42	28.50
3549	NASDAQ	HAYN	Thu, Apr 22, 2021	28.13	28.74	27.65	27.70
3548	NASDAQ	HAYN	Wed, Apr 21, 2021	27.86	29.10	27.86	28.66
3547	NASDAQ	HAYN	Tue, Apr 20, 2021	28.82	28.82	27.82	28.01
3546	NASDAQ	HAYN	Mon, Apr 19, 2021	29.58	29.79	28.68	29.13
3545	NASDAQ	HAYN	Fri, Apr 16, 2021	29.89	30.11	28.61	29.52
3544	NASDAQ	HAYN	Thu, Apr 15, 2021	29.90	30.13	29.05	29.57
3543	NASDAQ	HAYN	Wed, Apr 14, 2021	29.12	30.18	29.09	29.73
3542	NASDAQ	HAYN	Tue, Apr 13, 2021	28.81	29.28	28.30	28.90
3541	NASDAQ	HAYN	Mon, Apr 12, 2021	29.14	29.34	28.60	29.32
3540	NASDAQ	HAYN	Fri, Apr 9, 2021	29.06	29.25	28.44	28.99
3539	NASDAQ	HAYN	Thu, Apr 8, 2021	29.71	29.71	28.61	29.17
3538	NASDAQ	HAYN	Wed, Apr 7, 2021	30.06	30.06	29.24	29.75
3537	NASDAQ	HAYN	Tue, Apr 6, 2021	30.09	30.45	29.60	29.77
3536	NASDAQ	HAYN	Mon, Apr 5, 2021	30.42	30.71	29.90	30.12
3535	NASDAQ	HAYN	Thu, Apr 1, 2021	30.04	30.04	29.30	29.79
3534	NASDAQ	HAYN	Wed, Mar 31, 2021	29.72	30.35	28.73	29.67
3533	NASDAQ	HAYN	Tue, Mar 30, 2021	28.13	29.51	28.13	29.02
3532	NASDAQ	HAYN	Mon, Mar 29, 2021	29.14	29.36	27.85	27.91
3531	NASDAQ	HAYN	Fri, Mar 26, 2021	28.55	29.88	28.35	29.21
3530	NASDAQ	HAYN	Thu, Mar 25, 2021	27.42	29.53	26.82	28.22
3529	NASDAQ	HAYN	Wed, Mar 24, 2021	28.24	29.47	27.30	27.55
3528	NASDAQ	HAYN	Tue, Mar 23, 2021	28.43	28.80	27.50	27.71
3527	NASDAQ	HAYN	Mon, Mar 22, 2021	30.33	30.33	28.87	28.87
3526	NASDAQ	HAYN	Fri, Mar 19, 2021	30.97	31.51	30.15	30.17
3525	NASDAQ	HAYN	Thu, Mar 18, 2021	31.58	32.57	30.85	31.12
3524	NASDAQ	HAYN	Wed, Mar 17, 2021	30.25	31.85	30.25	31.58
3523	NASDAQ	HAYN	Tue, Mar 16, 2021	31.65	32.42	30.76	31.10
3522	NASDAQ	HAYN	Mon, Mar 15, 2021	32.71	33.07	31.62	32.06
3521	NASDAQ	HAYN	Fri, Mar 12, 2021	32.82	33.78	32.10	32.95
3520	NASDAQ	HAYN	Thu, Mar 11, 2021	33.38	33.38	31.96	32.60
3519	NASDAQ	HAYN	Wed, Mar 10, 2021	32.10	33.00	31.46	32.65
3518	NASDAQ	HAYN	Tue, Mar 9, 2021	32.21	32.40	30.65	32.04
3517	NASDAQ	HAYN	Mon, Mar 8, 2021	30.28	32.10	30.28	32.00
3516	NASDAQ	HAYN	Fri, Mar 5, 2021	29.89	30.76	28.93	30.15
3515	NASDAQ	HAYN	Thu, Mar 4, 2021	30.72	30.72	27.74	28.49
3514	NASDAQ	HAYN	Wed, Mar 3, 2021	29.25	30.62	29.16	29.98
3513	NASDAQ	HAYN	Tue, Mar 2, 2021	29.94	30.87	28.90	29.02
3512	NASDAQ	HAYN	Mon, Mar 1, 2021	28.80	30.29	28.50	29.79
3511	NASDAQ	HAYN	Fri, Feb 26, 2021	29.26	29.79	27.91	27.93
3510	NASDAQ	HAYN	Thu, Feb 25, 2021	29.56	29.95	29.38	29.50
3509	NASDAQ	HAYN	Wed, Feb 24, 2021	29.63	30.05	28.45	29.58
3508	NASDAQ	HAYN	Tue, Feb 23, 2021	28.99	29.65	28.72	29.38
3507	NASDAQ	HAYN	Mon, Feb 22, 2021	29.16	29.99	28.54	29.11
3506	NASDAQ	HAYN	Fri, Feb 19, 2021	26.69	29.70	26.69	29.16
3505	NASDAQ	HAYN	Thu, Feb 18, 2021	26.79	27.32	26.24	27.08
3504	NASDAQ	HAYN	Wed, Feb 17, 2021	26.79	27.17	25.83	26.88
3503	NASDAQ	HAYN	Tue, Feb 16, 2021	25.35	27.21	25.35	26.61
3502	NASDAQ	HAYN	Fri, Feb 12, 2021	24.70	25.34	24.60	25.21
3501	NASDAQ	HAYN	Thu, Feb 11, 2021	24.90	25.02	24.22	24.97
3500	NASDAQ	HAYN	Wed, Feb 10, 2021	24.12	24.88	23.98	24.48
3499	NASDAQ	HAYN	Tue, Feb 9, 2021	23.65	23.99	23.16	23.91
3498	NASDAQ	HAYN	Mon, Feb 8, 2021	23.92	23.92	22.84	23.63
3497	NASDAQ	HAYN	Fri, Feb 5, 2021	23.02	23.44	22.60	22.76
3496	NASDAQ	HAYN	Thu, Feb 4, 2021	23.35	23.35	22.60	22.93
3495	NASDAQ	HAYN	Wed, Feb 3, 2021	22.37	23.37	22.33	22.72
3494	NASDAQ	HAYN	Tue, Feb 2, 2021	24.12	24.12	22.54	22.58
3493	NASDAQ	HAYN	Mon, Feb 1, 2021	23.29	23.99	23.12	23.23
3492	NASDAQ	HAYN	Fri, Jan 29, 2021	23.62	23.89	23.03	23.19
3491	NASDAQ	HAYN	Thu, Jan 28, 2021	23.33	23.43	22.59	23.15
3490	NASDAQ	HAYN	Wed, Jan 27, 2021	22.37	23.97	21.98	22.85
3489	NASDAQ	HAYN	Tue, Jan 26, 2021	24.26	24.26	22.80	22.99
3488	NASDAQ	HAYN	Mon, Jan 25, 2021	23.60	24.18	23.12	23.69
3487	NASDAQ	HAYN	Fri, Jan 22, 2021	23.60	24.03	23.01	23.87
3486	NASDAQ	HAYN	Thu, Jan 21, 2021	24.44	24.50	23.74	23.89
3485	NASDAQ	HAYN	Wed, Jan 20, 2021	24.93	25.17	23.84	24.19
3484	NASDAQ	HAYN	Tue, Jan 19, 2021	25.02	25.14	24.33	24.45
3483	NASDAQ	HAYN	Fri, Jan 15, 2021	24.41	25.19	24.04	24.54
3482	NASDAQ	HAYN	Thu, Jan 14, 2021	25.29	25.54	24.76	25.10
3481	NASDAQ	HAYN	Wed, Jan 13, 2021	25.27	25.27	24.30	24.53
3480	NASDAQ	HAYN	Tue, Jan 12, 2021	25.38	25.50	24.77	25.23
3479	NASDAQ	HAYN	Mon, Jan 11, 2021	24.28	25.06	24.01	24.65
3478	NASDAQ	HAYN	Fri, Jan 8, 2021	25.55	25.55	24.22	24.75
3477	NASDAQ	HAYN	Thu, Jan 7, 2021	26.29	26.29	25.03	25.48
3476	NASDAQ	HAYN	Wed, Jan 6, 2021	24.74	26.49	24.74	26.05
3475	NASDAQ	HAYN	Tue, Jan 5, 2021	23.20	24.54	23.20	24.06
3474	NASDAQ	HAYN	Mon, Jan 4, 2021	24.04	24.57	23.11	23.37
3473	NASDAQ	HAYN	Thu, Dec 31, 2020	24.06	24.20	23.48	23.84
3472	NASDAQ	HAYN	Wed, Dec 30, 2020	23.48	24.56	23.48	23.98
3471	NASDAQ	HAYN	Tue, Dec 29, 2020	23.24	24.72	23.24	23.65
3470	NASDAQ	HAYN	Mon, Dec 28, 2020	25.00	25.16	24.10	24.15
3469	NASDAQ	HAYN	Thu, Dec 24, 2020	25.93	26.01	24.62	24.91
3468	NASDAQ	HAYN	Wed, Dec 23, 2020	24.54	25.28	24.49	25.09
3467	NASDAQ	HAYN	Tue, Dec 22, 2020	24.60	24.93	23.64	24.21
3466	NASDAQ	HAYN	Mon, Dec 21, 2020	23.72	24.90	23.72	24.16
3465	NASDAQ	HAYN	Fri, Dec 18, 2020	26.07	26.42	24.68	24.70
3464	NASDAQ	HAYN	Thu, Dec 17, 2020	26.97	26.97	25.65	25.83
3463	NASDAQ	HAYN	Wed, Dec 16, 2020	26.64	27.10	26.54	26.73
3462	NASDAQ	HAYN	Tue, Dec 15, 2020	25.89	26.73	25.31	26.62
3461	NASDAQ	HAYN	Mon, Dec 14, 2020	25.21	25.78	24.73	25.28
3460	NASDAQ	HAYN	Fri, Dec 11, 2020	24.06	24.90	23.73	24.69
3459	NASDAQ	HAYN	Thu, Dec 10, 2020	23.29	24.93	23.09	24.48
3458	NASDAQ	HAYN	Wed, Dec 9, 2020	25.49	25.93	24.49	24.74
3457	NASDAQ	HAYN	Tue, Dec 8, 2020	25.63	25.63	24.33	25.11
3456	NASDAQ	HAYN	Mon, Dec 7, 2020	24.84	24.98	24.12	24.72
3455	NASDAQ	HAYN	Fri, Dec 4, 2020	23.65	24.88	23.12	24.84
3454	NASDAQ	HAYN	Thu, Dec 3, 2020	24.13	24.13	22.19	22.96
3453	NASDAQ	HAYN	Wed, Dec 2, 2020	21.99	23.17	21.99	22.98
3452	NASDAQ	HAYN	Tue, Dec 1, 2020	21.69	22.58	21.69	22.16
3451	NASDAQ	HAYN	Mon, Nov 30, 2020	22.02	22.51	21.05	21.19
3450	NASDAQ	HAYN	Fri, Nov 27, 2020	22.58	22.95	22.19	22.49
3449	NASDAQ	HAYN	Wed, Nov 25, 2020	22.90	23.32	22.42	22.66
3448	NASDAQ	HAYN	Tue, Nov 24, 2020	24.01	24.01	22.54	23.11
3447	NASDAQ	HAYN	Mon, Nov 23, 2020	22.97	23.29	22.44	22.64
3446	NASDAQ	HAYN	Fri, Nov 20, 2020	20.71	23.13	20.71	22.62
3445	NASDAQ	HAYN	Thu, Nov 19, 2020	20.70	21.68	20.50	21.15
3444	NASDAQ	HAYN	Wed, Nov 18, 2020	21.50	21.82	20.83	20.95
3443	NASDAQ	HAYN	Tue, Nov 17, 2020	21.79	22.47	20.62	21.20
3442	NASDAQ	HAYN	Mon, Nov 16, 2020	21.09	22.95	21.09	22.47
3441	NASDAQ	HAYN	Fri, Nov 13, 2020	18.78	20.97	18.78	20.87
3440	NASDAQ	HAYN	Thu, Nov 12, 2020	20.34	20.51	19.79	19.95
3439	NASDAQ	HAYN	Wed, Nov 11, 2020	19.49	21.05	19.49	20.32
3438	NASDAQ	HAYN	Tue, Nov 10, 2020	20.38	21.27	20.22	21.05
3437	NASDAQ	HAYN	Mon, Nov 9, 2020	17.23	20.49	17.23	20.03
3436	NASDAQ	HAYN	Fri, Nov 6, 2020	17.81	17.90	17.37	17.45
3435	NASDAQ	HAYN	Thu, Nov 5, 2020	16.79	18.06	16.79	17.70
3434	NASDAQ	HAYN	Wed, Nov 4, 2020	16.71	17.01	16.47	16.65
3433	NASDAQ	HAYN	Tue, Nov 3, 2020	16.78	17.60	16.62	17.33
3432	NASDAQ	HAYN	Mon, Nov 2, 2020	16.49	16.50	15.88	16.44
3431	NASDAQ	HAYN	Fri, Oct 30, 2020	16.16	16.60	16.05	16.21
3430	NASDAQ	HAYN	Thu, Oct 29, 2020	15.63	16.31	15.29	16.16
3429	NASDAQ	HAYN	Wed, Oct 28, 2020	16.20	16.40	15.76	15.77
3428	NASDAQ	HAYN	Tue, Oct 27, 2020	16.59	17.18	16.44	16.64
3427	NASDAQ	HAYN	Mon, Oct 26, 2020	17.02	17.40	16.50	16.74
3426	NASDAQ	HAYN	Fri, Oct 23, 2020	17.56	17.81	17.27	17.37
3425	NASDAQ	HAYN	Thu, Oct 22, 2020	17.28	17.36	16.80	17.31
3424	NASDAQ	HAYN	Wed, Oct 21, 2020	17.01	17.33	16.88	16.99
3423	NASDAQ	HAYN	Tue, Oct 20, 2020	17.41	17.41	16.90	17.04
3422	NASDAQ	HAYN	Mon, Oct 19, 2020	17.61	17.75	17.14	17.18
3421	NASDAQ	HAYN	Fri, Oct 16, 2020	17.68	17.78	17.44	17.52
3420	NASDAQ	HAYN	Thu, Oct 15, 2020	17.43	17.81	17.25	17.68
3419	NASDAQ	HAYN	Wed, Oct 14, 2020	17.62	17.98	17.56	17.65
3418	NASDAQ	HAYN	Tue, Oct 13, 2020	18.00	18.08	17.57	17.60
3417	NASDAQ	HAYN	Mon, Oct 12, 2020	17.84	18.40	17.84	18.28
3416	NASDAQ	HAYN	Fri, Oct 9, 2020	18.61	18.61	17.78	18.07
3415	NASDAQ	HAYN	Thu, Oct 8, 2020	18.08	18.38	17.88	18.21
3414	NASDAQ	HAYN	Wed, Oct 7, 2020	17.66	17.95	17.60	17.86
3413	NASDAQ	HAYN	Tue, Oct 6, 2020	18.18	18.44	17.58	17.63
3412	NASDAQ	HAYN	Mon, Oct 5, 2020	18.11	18.46	17.85	17.98
3411	NASDAQ	HAYN	Fri, Oct 2, 2020	17.01	17.86	17.00	17.74
3410	NASDAQ	HAYN	Thu, Oct 1, 2020	17.05	17.51	17.05	17.33
3409	NASDAQ	HAYN	Wed, Sep 30, 2020	17.65	17.76	17.07	17.09
3408	NASDAQ	HAYN	Tue, Sep 29, 2020	17.75	18.03	17.19	17.34
3407	NASDAQ	HAYN	Mon, Sep 28, 2020	17.62	18.15	17.62	17.82
3406	NASDAQ	HAYN	Fri, Sep 25, 2020	17.24	17.51	17.16	17.37
3405	NASDAQ	HAYN	Thu, Sep 24, 2020	17.89	17.95	17.35	17.46
3404	NASDAQ	HAYN	Wed, Sep 23, 2020	17.90	18.32	17.66	17.69
3403	NASDAQ	HAYN	Tue, Sep 22, 2020	18.21	18.44	17.67	17.96
3402	NASDAQ	HAYN	Mon, Sep 21, 2020	19.04	19.04	17.91	18.03
3401	NASDAQ	HAYN	Fri, Sep 18, 2020	19.50	19.87	19.13	19.44
3400	NASDAQ	HAYN	Thu, Sep 17, 2020	18.94	19.44	18.54	19.28
3399	NASDAQ	HAYN	Wed, Sep 16, 2020	18.69	19.24	18.58	19.01
3398	NASDAQ	HAYN	Tue, Sep 15, 2020	18.48	18.91	18.35	18.71
3397	NASDAQ	HAYN	Mon, Sep 14, 2020	18.35	18.60	18.11	18.45
3396	NASDAQ	HAYN	Fri, Sep 11, 2020	18.38	19.36	18.15	18.21
3395	NASDAQ	HAYN	Thu, Sep 10, 2020	18.60	18.72	18.25	18.30
3394	NASDAQ	HAYN	Wed, Sep 9, 2020	19.17	19.23	18.36	18.43
3393	NASDAQ	HAYN	Tue, Sep 8, 2020	19.35	19.61	18.58	18.98
3392	NASDAQ	HAYN	Fri, Sep 4, 2020	19.65	19.89	19.36	19.66
3391	NASDAQ	HAYN	Thu, Sep 3, 2020	19.38	19.74	19.21	19.44
3390	NASDAQ	HAYN	Wed, Sep 2, 2020	18.85	19.47	18.80	19.30
3389	NASDAQ	HAYN	Tue, Sep 1, 2020	18.85	19.00	18.48	18.85
3388	NASDAQ	HAYN	Mon, Aug 31, 2020	19.63	19.63	18.71	18.74
3387	NASDAQ	HAYN	Fri, Aug 28, 2020	19.99	19.99	19.64	19.79
3386	NASDAQ	HAYN	Thu, Aug 27, 2020	20.04	20.29	19.65	19.77
3385	NASDAQ	HAYN	Wed, Aug 26, 2020	20.21	20.60	19.78	19.85
3384	NASDAQ	HAYN	Tue, Aug 25, 2020	20.63	20.63	19.91	20.30
3383	NASDAQ	HAYN	Mon, Aug 24, 2020	19.71	20.45	19.62	20.42
3382	NASDAQ	HAYN	Fri, Aug 21, 2020	20.19	20.25	19.37	19.66
3381	NASDAQ	HAYN	Thu, Aug 20, 2020	19.90	20.24	19.73	20.13
3380	NASDAQ	HAYN	Wed, Aug 19, 2020	20.45	20.83	19.97	20.02
3379	NASDAQ	HAYN	Tue, Aug 18, 2020	20.99	21.19	20.30	20.30
3378	NASDAQ	HAYN	Mon, Aug 17, 2020	21.38	21.62	20.83	20.96
3377	NASDAQ	HAYN	Fri, Aug 14, 2020	21.25	21.79	21.25	21.33
3376	NASDAQ	HAYN	Thu, Aug 13, 2020	21.81	22.05	21.18	21.28
3375	NASDAQ	HAYN	Wed, Aug 12, 2020	22.55	22.59	21.78	21.94
3374	NASDAQ	HAYN	Tue, Aug 11, 2020	22.23	22.58	22.02	22.11
3373	NASDAQ	HAYN	Mon, Aug 10, 2020	21.62	22.77	21.62	22.18
3372	NASDAQ	HAYN	Fri, Aug 7, 2020	20.34	21.49	20.29	21.46
3371	NASDAQ	HAYN	Thu, Aug 6, 2020	21.85	21.85	20.36	20.71
3370	NASDAQ	HAYN	Wed, Aug 5, 2020	20.61	21.90	20.61	21.58
3369	NASDAQ	HAYN	Tue, Aug 4, 2020	19.49	20.10	19.46	19.91
3368	NASDAQ	HAYN	Mon, Aug 3, 2020	18.49	19.68	18.44	19.63
3367	NASDAQ	HAYN	Fri, Jul 31, 2020	20.58	20.70	18.16	18.36
3366	NASDAQ	HAYN	Thu, Jul 30, 2020	21.37	21.65	20.97	21.59
3365	NASDAQ	HAYN	Wed, Jul 29, 2020	21.03	21.95	20.93	21.75
3364	NASDAQ	HAYN	Tue, Jul 28, 2020	21.45	21.55	20.99	21.10
3363	NASDAQ	HAYN	Mon, Jul 27, 2020	21.94	22.28	21.33	21.50
3362	NASDAQ	HAYN	Fri, Jul 24, 2020	22.05	22.21	21.84	21.98
3361	NASDAQ	HAYN	Thu, Jul 23, 2020	21.74	22.50	21.74	22.16
3360	NASDAQ	HAYN	Wed, Jul 22, 2020	22.54	22.54	21.63	21.95
3359	NASDAQ	HAYN	Tue, Jul 21, 2020	21.93	23.09	21.87	22.54
3358	NASDAQ	HAYN	Mon, Jul 20, 2020	22.27	22.46	21.37	21.59
3357	NASDAQ	HAYN	Fri, Jul 17, 2020	22.76	23.15	22.41	22.45
3356	NASDAQ	HAYN	Thu, Jul 16, 2020	23.32	23.51	22.71	22.85
3355	NASDAQ	HAYN	Wed, Jul 15, 2020	23.55	23.66	22.86	23.50
3354	NASDAQ	HAYN	Tue, Jul 14, 2020	22.63	23.15	22.48	22.95
3353	NASDAQ	HAYN	Mon, Jul 13, 2020	22.62	22.75	22.06	22.55
3352	NASDAQ	HAYN	Fri, Jul 10, 2020	21.14	22.21	21.14	22.18
3351	NASDAQ	HAYN	Thu, Jul 9, 2020	21.78	21.92	21.01	21.06
3350	NASDAQ	HAYN	Wed, Jul 8, 2020	22.61	22.61	21.42	21.72
3349	NASDAQ	HAYN	Tue, Jul 7, 2020	23.25	23.54	22.41	22.47
3348	NASDAQ	HAYN	Mon, Jul 6, 2020	23.63	23.63	22.74	23.56
3347	NASDAQ	HAYN	Thu, Jul 2, 2020	23.29	23.98	22.96	23.10
3346	NASDAQ	HAYN	Wed, Jul 1, 2020	23.35	24.06	22.41	22.72
3345	NASDAQ	HAYN	Tue, Jun 30, 2020	23.74	23.91	22.95	23.36
3344	NASDAQ	HAYN	Mon, Jun 29, 2020	21.96	24.03	21.96	23.85
3343	NASDAQ	HAYN	Fri, Jun 26, 2020	21.51	21.73	20.89	21.53
3342	NASDAQ	HAYN	Thu, Jun 25, 2020	22.06	22.24	21.13	21.79
3341	NASDAQ	HAYN	Wed, Jun 24, 2020	22.72	22.72	22.17	22.22
3340	NASDAQ	HAYN	Tue, Jun 23, 2020	23.47	23.56	22.85	23.07
3339	NASDAQ	HAYN	Mon, Jun 22, 2020	22.48	23.10	22.25	23.08
3338	NASDAQ	HAYN	Fri, Jun 19, 2020	23.14	23.14	22.24	22.70
3337	NASDAQ	HAYN	Thu, Jun 18, 2020	22.99	23.55	22.61	22.68
3336	NASDAQ	HAYN	Wed, Jun 17, 2020	23.74	23.74	23.16	23.36
3335	NASDAQ	HAYN	Tue, Jun 16, 2020	23.60	24.42	23.36	24.05
3334	NASDAQ	HAYN	Mon, Jun 15, 2020	21.84	23.34	21.54	22.92
3333	NASDAQ	HAYN	Fri, Jun 12, 2020	23.09	23.46	21.88	22.67
3332	NASDAQ	HAYN	Thu, Jun 11, 2020	23.60	23.91	22.13	22.18
3331	NASDAQ	HAYN	Wed, Jun 10, 2020	26.23	26.23	24.65	24.67
3330	NASDAQ	HAYN	Tue, Jun 9, 2020	27.16	27.34	25.78	26.23
3329	NASDAQ	HAYN	Mon, Jun 8, 2020	27.39	28.07	26.89	27.69
3328	NASDAQ	HAYN	Fri, Jun 5, 2020	26.36	27.40	25.98	26.95
3327	NASDAQ	HAYN	Thu, Jun 4, 2020	24.45	25.51	24.08	25.31
3326	NASDAQ	HAYN	Wed, Jun 3, 2020	23.60	24.81	23.51	24.46
3325	NASDAQ	HAYN	Tue, Jun 2, 2020	23.40	23.78	22.99	23.13
3324	NASDAQ	HAYN	Mon, Jun 1, 2020	22.77	23.53	22.60	23.21
3323	NASDAQ	HAYN	Fri, May 29, 2020	23.56	23.57	22.35	22.83
3322	NASDAQ	HAYN	Thu, May 28, 2020	25.28	25.28	23.77	23.87
3321	NASDAQ	HAYN	Wed, May 27, 2020	24.05	25.41	23.96	25.16
3320	NASDAQ	HAYN	Tue, May 26, 2020	23.05	23.85	22.98	23.75
3319	NASDAQ	HAYN	Fri, May 22, 2020	22.32	22.36	21.72	22.35
3318	NASDAQ	HAYN	Thu, May 21, 2020	22.39	22.55	21.97	22.18
3317	NASDAQ	HAYN	Wed, May 20, 2020	22.71	23.33	22.28	22.42
3316	NASDAQ	HAYN	Tue, May 19, 2020	23.41	23.41	22.27	22.41
3315	NASDAQ	HAYN	Mon, May 18, 2020	22.47	23.83	22.34	23.61
3314	NASDAQ	HAYN	Fri, May 15, 2020	21.23	22.55	20.79	22.05
3313	NASDAQ	HAYN	Thu, May 14, 2020	19.80	21.37	19.54	21.13
3312	NASDAQ	HAYN	Wed, May 13, 2020	20.58	21.04	19.95	20.26
3311	NASDAQ	HAYN	Tue, May 12, 2020	21.92	21.92	20.68	20.73
3310	NASDAQ	HAYN	Mon, May 11, 2020	22.43	22.78	21.82	21.82
3309	NASDAQ	HAYN	Fri, May 8, 2020	22.86	23.35	22.51	22.82
3308	NASDAQ	HAYN	Thu, May 7, 2020	22.38	23.04	22.18	22.36
3307	NASDAQ	HAYN	Wed, May 6, 2020	22.54	22.80	22.05	22.18
3306	NASDAQ	HAYN	Tue, May 5, 2020	22.31	23.30	22.31	22.64
3305	NASDAQ	HAYN	Mon, May 4, 2020	22.38	22.97	21.69	21.91
3304	NASDAQ	HAYN	Fri, May 1, 2020	22.41	23.87	22.24	22.49
3303	NASDAQ	HAYN	Thu, Apr 30, 2020	22.67	22.73	21.65	22.10
3302	NASDAQ	HAYN	Wed, Apr 29, 2020	23.19	23.79	22.86	23.26
3301	NASDAQ	HAYN	Tue, Apr 28, 2020	22.65	22.70	22.06	22.26
3300	NASDAQ	HAYN	Mon, Apr 27, 2020	20.63	22.36	20.49	22.02
3299	NASDAQ	HAYN	Fri, Apr 24, 2020	20.61	20.67	20.11	20.46
3298	NASDAQ	HAYN	Thu, Apr 23, 2020	20.12	21.13	20.12	20.56
3297	NASDAQ	HAYN	Wed, Apr 22, 2020	20.24	20.32	19.84	20.01
3296	NASDAQ	HAYN	Tue, Apr 21, 2020	19.02	20.29	18.53	19.83
3295	NASDAQ	HAYN	Mon, Apr 20, 2020	18.60	20.00	18.60	19.35
3294	NASDAQ	HAYN	Fri, Apr 17, 2020	19.64	20.01	18.96	19.08
3293	NASDAQ	HAYN	Thu, Apr 16, 2020	19.64	19.90	19.15	19.52
3292	NASDAQ	HAYN	Wed, Apr 15, 2020	19.80	19.98	19.20	19.55
3291	NASDAQ	HAYN	Tue, Apr 14, 2020	20.93	21.37	20.29	20.54
3290	NASDAQ	HAYN	Mon, Apr 13, 2020	20.70	21.10	20.18	20.28
3289	NASDAQ	HAYN	Thu, Apr 9, 2020	20.89	21.28	20.60	20.92
3288	NASDAQ	HAYN	Wed, Apr 8, 2020	20.50	21.32	20.14	20.44
3287	NASDAQ	HAYN	Tue, Apr 7, 2020	21.27	21.89	19.85	20.18
3286	NASDAQ	HAYN	Mon, Apr 6, 2020	20.60	21.69	20.34	20.53
3285	NASDAQ	HAYN	Fri, Apr 3, 2020	19.66	20.63	19.32	19.83
3284	NASDAQ	HAYN	Thu, Apr 2, 2020	20.12	20.81	19.41	19.95
3283	NASDAQ	HAYN	Wed, Apr 1, 2020	20.13	21.07	19.83	20.00
3282	NASDAQ	HAYN	Tue, Mar 31, 2020	20.57	21.27	20.23	20.61
3281	NASDAQ	HAYN	Mon, Mar 30, 2020	20.78	21.38	19.74	20.60
3280	NASDAQ	HAYN	Fri, Mar 27, 2020	20.78	21.43	19.85	20.55
3279	NASDAQ	HAYN	Thu, Mar 26, 2020	19.53	21.87	19.49	21.70
3278	NASDAQ	HAYN	Wed, Mar 25, 2020	19.36	20.23	18.75	19.38
3277	NASDAQ	HAYN	Tue, Mar 24, 2020	18.91	20.00	18.81	19.36
3276	NASDAQ	HAYN	Mon, Mar 23, 2020	19.30	19.93	18.08	18.40
3275	NASDAQ	HAYN	Fri, Mar 20, 2020	18.69	19.13	17.68	17.91
3274	NASDAQ	HAYN	Thu, Mar 19, 2020	18.05	21.21	17.61	18.79
3273	NASDAQ	HAYN	Wed, Mar 18, 2020	19.14	19.31	17.85	18.17
3272	NASDAQ	HAYN	Tue, Mar 17, 2020	19.38	21.25	18.83	19.86
3271	NASDAQ	HAYN	Mon, Mar 16, 2020	19.44	20.00	18.84	19.14
3270	NASDAQ	HAYN	Fri, Mar 13, 2020	20.58	22.31	19.50	21.00
3269	NASDAQ	HAYN	Thu, Mar 12, 2020	19.99	21.05	19.12	19.76
3268	NASDAQ	HAYN	Wed, Mar 11, 2020	21.03	21.84	20.82	21.60
3267	NASDAQ	HAYN	Tue, Mar 10, 2020	21.74	22.19	21.06	21.58
3266	NASDAQ	HAYN	Mon, Mar 9, 2020	23.00	23.00	20.65	20.91
3265	NASDAQ	HAYN	Fri, Mar 6, 2020	24.31	24.99	23.86	24.41
3264	NASDAQ	HAYN	Thu, Mar 5, 2020	25.61	25.77	24.76	25.17
3263	NASDAQ	HAYN	Wed, Mar 4, 2020	25.71	26.28	25.49	26.21
3262	NASDAQ	HAYN	Tue, Mar 3, 2020	25.41	26.03	24.91	25.36
3261	NASDAQ	HAYN	Mon, Mar 2, 2020	25.39	25.61	24.93	25.36
3260	NASDAQ	HAYN	Fri, Feb 28, 2020	24.97	25.78	24.87	25.31
3259	NASDAQ	HAYN	Thu, Feb 27, 2020	25.97	27.07	25.63	26.01
3258	NASDAQ	HAYN	Wed, Feb 26, 2020	26.69	27.01	26.24	26.40
3257	NASDAQ	HAYN	Tue, Feb 25, 2020	27.49	27.49	26.41	26.50
3256	NASDAQ	HAYN	Mon, Feb 24, 2020	27.50	27.59	26.93	27.54
3255	NASDAQ	HAYN	Fri, Feb 21, 2020	27.60	28.36	27.35	28.32
3254	NASDAQ	HAYN	Thu, Feb 20, 2020	27.74	28.11	27.48	27.78
3253	NASDAQ	HAYN	Wed, Feb 19, 2020	28.07	28.27	27.66	27.77
3252	NASDAQ	HAYN	Tue, Feb 18, 2020	28.31	28.51	27.85	28.03
3251	NASDAQ	HAYN	Fri, Feb 14, 2020	28.53	28.57	27.95	28.29
3250	NASDAQ	HAYN	Thu, Feb 13, 2020	28.66	28.99	28.36	28.47
3249	NASDAQ	HAYN	Wed, Feb 12, 2020	29.28	29.69	28.77	28.88
3248	NASDAQ	HAYN	Tue, Feb 11, 2020	28.97	29.84	28.97	29.15
3247	NASDAQ	HAYN	Mon, Feb 10, 2020	28.72	29.23	28.60	28.82
3246	NASDAQ	HAYN	Fri, Feb 7, 2020	29.00	29.09	28.63	28.76
3245	NASDAQ	HAYN	Thu, Feb 6, 2020	28.72	29.34	28.50	28.90
3244	NASDAQ	HAYN	Wed, Feb 5, 2020	27.75	28.52	27.71	28.30
3243	NASDAQ	HAYN	Tue, Feb 4, 2020	27.66	27.85	27.47	27.58
3242	NASDAQ	HAYN	Mon, Feb 3, 2020	26.86	27.69	26.86	27.29
3241	NASDAQ	HAYN	Fri, Jan 31, 2020	27.29	27.80	26.40	26.81
3240	NASDAQ	HAYN	Thu, Jan 30, 2020	26.64	27.24	26.50	26.85
3239	NASDAQ	HAYN	Wed, Jan 29, 2020	27.51	28.08	26.89	26.97
3238	NASDAQ	HAYN	Tue, Jan 28, 2020	27.47	28.04	27.29	27.64
3237	NASDAQ	HAYN	Mon, Jan 27, 2020	26.99	27.40	26.99	27.33
3236	NASDAQ	HAYN	Fri, Jan 24, 2020	27.85	27.85	27.00	27.54
3235	NASDAQ	HAYN	Thu, Jan 23, 2020	27.83	28.04	27.13	27.71
3234	NASDAQ	HAYN	Wed, Jan 22, 2020	28.52	28.52	27.55	27.74
3233	NASDAQ	HAYN	Tue, Jan 21, 2020	29.70	29.70	28.23	28.24
3232	NASDAQ	HAYN	Fri, Jan 17, 2020	30.35	30.67	29.77	29.83
3231	NASDAQ	HAYN	Thu, Jan 16, 2020	30.87	31.43	29.76	29.93
3230	NASDAQ	HAYN	Wed, Jan 15, 2020	31.43	31.97	30.58	30.86
3229	NASDAQ	HAYN	Tue, Jan 14, 2020	31.72	32.05	31.16	31.60
3228	NASDAQ	HAYN	Mon, Jan 13, 2020	31.59	32.00	30.55	31.70
3227	NASDAQ	HAYN	Fri, Jan 10, 2020	33.21	33.56	31.41	31.53
3226	NASDAQ	HAYN	Thu, Jan 9, 2020	33.88	34.09	32.34	33.22
3225	NASDAQ	HAYN	Wed, Jan 8, 2020	34.13	34.51	33.88	33.92
3224	NASDAQ	HAYN	Tue, Jan 7, 2020	33.90	34.41	33.58	34.18
3223	NASDAQ	HAYN	Mon, Jan 6, 2020	33.90	34.53	33.51	33.99
3222	NASDAQ	HAYN	Fri, Jan 3, 2020	34.11	34.20	33.64	34.00
3221	NASDAQ	HAYN	Thu, Jan 2, 2020	36.02	36.02	33.77	34.49
3220	NASDAQ	HAYN	Tue, Dec 31, 2019	35.56	35.98	35.46	35.78
3219	NASDAQ	HAYN	Mon, Dec 30, 2019	35.76	35.98	35.53	35.65
3218	NASDAQ	HAYN	Fri, Dec 27, 2019	35.86	35.98	35.42	35.68
3217	NASDAQ	HAYN	Thu, Dec 26, 2019	35.78	35.85	35.46	35.77
3216	NASDAQ	HAYN	Tue, Dec 24, 2019	36.04	36.10	35.51	35.76
3215	NASDAQ	HAYN	Mon, Dec 23, 2019	35.56	36.15	35.09	36.10
3214	NASDAQ	HAYN	Fri, Dec 20, 2019	35.86	35.86	35.08	35.50
3213	NASDAQ	HAYN	Thu, Dec 19, 2019	36.41	36.46	35.26	35.76
3212	NASDAQ	HAYN	Wed, Dec 18, 2019	37.08	37.08	36.19	36.44
3211	NASDAQ	HAYN	Tue, Dec 17, 2019	36.47	37.12	36.47	37.10
3210	NASDAQ	HAYN	Mon, Dec 16, 2019	37.97	38.20	36.13	36.35
3209	NASDAQ	HAYN	Fri, Dec 13, 2019	38.38	38.97	37.32	37.61
3208	NASDAQ	HAYN	Thu, Dec 12, 2019	37.96	39.04	37.96	38.44
3207	NASDAQ	HAYN	Wed, Dec 11, 2019	37.91	38.25	37.75	37.94
3206	NASDAQ	HAYN	Tue, Dec 10, 2019	37.81	37.93	37.44	37.76
3205	NASDAQ	HAYN	Mon, Dec 9, 2019	37.43	38.39	37.43	37.70
3204	NASDAQ	HAYN	Fri, Dec 6, 2019	36.78	37.66	36.78	37.34
3203	NASDAQ	HAYN	Thu, Dec 5, 2019	36.57	36.79	36.29	36.50
3202	NASDAQ	HAYN	Wed, Dec 4, 2019	36.79	37.08	36.43	36.51
3201	NASDAQ	HAYN	Tue, Dec 3, 2019	36.42	36.82	36.13	36.68
3200	NASDAQ	HAYN	Mon, Dec 2, 2019	36.73	37.06	36.55	36.90
3199	NASDAQ	HAYN	Fri, Nov 29, 2019	37.07	37.07	36.56	36.72
3198	NASDAQ	HAYN	Wed, Nov 27, 2019	37.54	37.82	37.30	37.50
3197	NASDAQ	HAYN	Tue, Nov 26, 2019	37.22	37.71	37.00	37.50
3196	NASDAQ	HAYN	Mon, Nov 25, 2019	36.47	37.37	36.47	37.25
3195	NASDAQ	HAYN	Fri, Nov 22, 2019	36.50	36.79	36.28	36.38
3194	NASDAQ	HAYN	Thu, Nov 21, 2019	36.78	36.78	35.87	36.40
3193	NASDAQ	HAYN	Wed, Nov 20, 2019	36.94	37.50	36.52	36.74
3192	NASDAQ	HAYN	Tue, Nov 19, 2019	36.89	37.52	36.58	36.75
3191	NASDAQ	HAYN	Mon, Nov 18, 2019	36.95	37.25	36.32	37.00
3190	NASDAQ	HAYN	Fri, Nov 15, 2019	35.97	38.07	35.97	37.30
3189	NASDAQ	HAYN	Thu, Nov 14, 2019	35.60	36.70	35.23	35.83
3188	NASDAQ	HAYN	Wed, Nov 13, 2019	36.87	37.21	35.54	36.21
3187	NASDAQ	HAYN	Tue, Nov 12, 2019	36.99	37.62	36.74	37.16
3186	NASDAQ	HAYN	Mon, Nov 11, 2019	36.66	37.08	36.37	36.99
3185	NASDAQ	HAYN	Fri, Nov 8, 2019	37.20	37.20	36.60	37.00
3184	NASDAQ	HAYN	Thu, Nov 7, 2019	37.25	37.67	37.04	37.35
3183	NASDAQ	HAYN	Wed, Nov 6, 2019	37.34	37.57	36.62	36.78
3182	NASDAQ	HAYN	Tue, Nov 5, 2019	36.79	37.66	36.64	37.49
3181	NASDAQ	HAYN	Mon, Nov 4, 2019	35.99	36.47	35.79	36.44
3180	NASDAQ	HAYN	Fri, Nov 1, 2019	34.64	36.19	34.64	35.90
3179	NASDAQ	HAYN	Thu, Oct 31, 2019	34.36	35.07	33.85	34.46
3178	NASDAQ	HAYN	Wed, Oct 30, 2019	35.46	35.46	34.38	34.53
3177	NASDAQ	HAYN	Tue, Oct 29, 2019	34.67	35.83	34.52	35.55
3176	NASDAQ	HAYN	Mon, Oct 28, 2019	35.33	35.33	34.59	34.73
3175	NASDAQ	HAYN	Fri, Oct 25, 2019	34.28	34.98	34.06	34.59
3174	NASDAQ	HAYN	Thu, Oct 24, 2019	34.77	34.77	33.69	34.21
3173	NASDAQ	HAYN	Wed, Oct 23, 2019	34.84	35.10	34.37	34.70
3172	NASDAQ	HAYN	Tue, Oct 22, 2019	35.54	35.54	34.64	34.73
3171	NASDAQ	HAYN	Mon, Oct 21, 2019	37.03	37.71	35.38	35.60
3170	NASDAQ	HAYN	Fri, Oct 18, 2019	36.36	37.17	36.36	36.81
3169	NASDAQ	HAYN	Thu, Oct 17, 2019	35.86	36.70	35.84	36.61
3168	NASDAQ	HAYN	Wed, Oct 16, 2019	34.81	35.81	34.81	35.73
3167	NASDAQ	HAYN	Tue, Oct 15, 2019	34.49	35.45	34.26	34.93
3166	NASDAQ	HAYN	Mon, Oct 14, 2019	35.27	35.27	34.02	34.49
3165	NASDAQ	HAYN	Fri, Oct 11, 2019	34.93	36.16	34.93	35.56
3164	NASDAQ	HAYN	Thu, Oct 10, 2019	33.97	34.75	33.97	34.41
3163	NASDAQ	HAYN	Wed, Oct 9, 2019	34.08	34.32	33.21	33.78
3162	NASDAQ	HAYN	Tue, Oct 8, 2019	33.95	34.18	33.45	33.94
3161	NASDAQ	HAYN	Mon, Oct 7, 2019	34.28	34.74	34.22	34.35
3160	NASDAQ	HAYN	Fri, Oct 4, 2019	34.50	34.93	33.97	34.55
3159	NASDAQ	HAYN	Thu, Oct 3, 2019	34.48	34.94	33.98	34.50
3158	NASDAQ	HAYN	Wed, Oct 2, 2019	34.69	34.92	33.94	34.67
3157	NASDAQ	HAYN	Tue, Oct 1, 2019	36.06	36.83	34.85	35.03
3156	NASDAQ	HAYN	Mon, Sep 30, 2019	35.85	36.24	35.35	35.84
3155	NASDAQ	HAYN	Fri, Sep 27, 2019	35.58	35.97	35.25	35.84
3154	NASDAQ	HAYN	Thu, Sep 26, 2019	36.31	36.31	34.94	35.67
3153	NASDAQ	HAYN	Wed, Sep 25, 2019	35.58	36.56	35.36	36.35
3152	NASDAQ	HAYN	Tue, Sep 24, 2019	36.63	36.83	35.52	35.63
3151	NASDAQ	HAYN	Mon, Sep 23, 2019	35.83	36.95	35.66	36.47
3150	NASDAQ	HAYN	Fri, Sep 20, 2019	35.74	37.02	35.33	36.07
3149	NASDAQ	HAYN	Thu, Sep 19, 2019	36.09	36.55	35.19	35.85
3148	NASDAQ	HAYN	Wed, Sep 18, 2019	36.22	36.68	35.59	36.22
3147	NASDAQ	HAYN	Tue, Sep 17, 2019	36.02	37.39	35.69	36.32
3146	NASDAQ	HAYN	Mon, Sep 16, 2019	35.85	36.70	35.63	36.28
3145	NASDAQ	HAYN	Fri, Sep 13, 2019	35.80	36.70	35.46	36.11
3144	NASDAQ	HAYN	Thu, Sep 12, 2019	35.48	35.86	34.57	35.51
3143	NASDAQ	HAYN	Wed, Sep 11, 2019	34.64	35.53	34.07	35.42
3142	NASDAQ	HAYN	Tue, Sep 10, 2019	33.28	34.54	33.28	34.52
3141	NASDAQ	HAYN	Mon, Sep 9, 2019	31.95	33.94	31.91	33.23
3140	NASDAQ	HAYN	Fri, Sep 6, 2019	32.21	32.64	30.91	31.93
3139	NASDAQ	HAYN	Thu, Sep 5, 2019	31.10	32.87	31.09	32.23
3138	NASDAQ	HAYN	Wed, Sep 4, 2019	29.82	31.80	29.82	31.17
3137	NASDAQ	HAYN	Tue, Sep 3, 2019	29.52	29.85	28.70	29.57
3136	NASDAQ	HAYN	Fri, Aug 30, 2019	29.54	29.88	29.36	29.87
3135	NASDAQ	HAYN	Thu, Aug 29, 2019	29.31	29.94	29.26	29.31
3134	NASDAQ	HAYN	Wed, Aug 28, 2019	28.46	29.53	28.30	29.17
3133	NASDAQ	HAYN	Tue, Aug 27, 2019	29.12	29.32	28.44	28.48
3132	NASDAQ	HAYN	Mon, Aug 26, 2019	29.11	29.31	28.83	29.12
3131	NASDAQ	HAYN	Fri, Aug 23, 2019	29.68	29.88	28.74	28.89
3130	NASDAQ	HAYN	Thu, Aug 22, 2019	30.28	30.65	29.72	29.81
3129	NASDAQ	HAYN	Wed, Aug 21, 2019	30.29	30.74	29.21	30.23
3128	NASDAQ	HAYN	Tue, Aug 20, 2019	29.96	30.44	29.91	29.97
3127	NASDAQ	HAYN	Mon, Aug 19, 2019	29.96	30.35	29.84	30.18
3126	NASDAQ	HAYN	Fri, Aug 16, 2019	29.87	30.08	29.24	29.50
3125	NASDAQ	HAYN	Thu, Aug 15, 2019	28.84	30.26	28.36	29.71
3124	NASDAQ	HAYN	Wed, Aug 14, 2019	29.35	29.36	28.21	28.67
3123	NASDAQ	HAYN	Tue, Aug 13, 2019	29.26	30.13	29.25	29.78
3122	NASDAQ	HAYN	Mon, Aug 12, 2019	29.00	29.50	29.00	29.33
3121	NASDAQ	HAYN	Fri, Aug 9, 2019	29.67	29.73	28.79	29.14
3120	NASDAQ	HAYN	Thu, Aug 8, 2019	29.60	30.30	29.55	29.92
3119	NASDAQ	HAYN	Wed, Aug 7, 2019	29.14	29.70	28.89	29.52
3118	NASDAQ	HAYN	Tue, Aug 6, 2019	30.10	30.10	29.48	29.74
3117	NASDAQ	HAYN	Mon, Aug 5, 2019	29.39	30.50	29.15	30.01
3116	NASDAQ	HAYN	Fri, Aug 2, 2019	28.24	29.55	28.03	29.29
3115	NASDAQ	HAYN	Thu, Aug 1, 2019	29.66	29.85	28.50	28.53
3114	NASDAQ	HAYN	Wed, Jul 31, 2019	30.47	30.94	29.70	29.76
3113	NASDAQ	HAYN	Tue, Jul 30, 2019	30.04	30.95	29.99	30.65
3112	NASDAQ	HAYN	Mon, Jul 29, 2019	30.90	30.90	30.10	30.20
3111	NASDAQ	HAYN	Fri, Jul 26, 2019	30.16	30.78	29.99	30.70
3110	NASDAQ	HAYN	Thu, Jul 25, 2019	31.16	31.20	30.10	30.34
3109	NASDAQ	HAYN	Wed, Jul 24, 2019	30.64	31.53	30.45	31.29
3108	NASDAQ	HAYN	Tue, Jul 23, 2019	31.13	31.43	30.78	30.87
3107	NASDAQ	HAYN	Mon, Jul 22, 2019	31.15	31.53	30.75	31.09
3106	NASDAQ	HAYN	Fri, Jul 19, 2019	30.90	31.91	30.90	31.09
3105	NASDAQ	HAYN	Thu, Jul 18, 2019	30.70	31.08	30.14	30.96
3104	NASDAQ	HAYN	Wed, Jul 17, 2019	31.93	31.93	30.68	30.86
3103	NASDAQ	HAYN	Tue, Jul 16, 2019	31.14	32.32	31.14	31.93
3102	NASDAQ	HAYN	Mon, Jul 15, 2019	31.40	31.57	30.91	31.31
3101	NASDAQ	HAYN	Fri, Jul 12, 2019	30.20	31.75	29.96	31.37
3100	NASDAQ	HAYN	Thu, Jul 11, 2019	30.27	30.29	29.67	30.20
3099	NASDAQ	HAYN	Wed, Jul 10, 2019	30.55	30.80	30.14	30.24
3098	NASDAQ	HAYN	Tue, Jul 9, 2019	30.51	30.87	29.73	30.42
3097	NASDAQ	HAYN	Mon, Jul 8, 2019	31.40	31.76	30.46	30.69
3096	NASDAQ	HAYN	Fri, Jul 5, 2019	31.33	31.72	31.16	31.60
3095	NASDAQ	HAYN	Wed, Jul 3, 2019	31.66	31.78	31.02	31.43
3094	NASDAQ	HAYN	Tue, Jul 2, 2019	31.93	32.21	31.38	31.70
3093	NASDAQ	HAYN	Mon, Jul 1, 2019	32.15	32.47	31.62	31.84
3092	NASDAQ	HAYN	Fri, Jun 28, 2019	31.67	32.08	31.40	31.81
3091	NASDAQ	HAYN	Thu, Jun 27, 2019	31.77	31.77	31.22	31.50
3090	NASDAQ	HAYN	Wed, Jun 26, 2019	30.96	32.14	30.83	31.60
3089	NASDAQ	HAYN	Tue, Jun 25, 2019	30.26	31.03	30.16	30.95
3088	NASDAQ	HAYN	Mon, Jun 24, 2019	31.66	31.66	30.15	30.36
3087	NASDAQ	HAYN	Fri, Jun 21, 2019	31.57	32.00	31.50	31.58
3086	NASDAQ	HAYN	Thu, Jun 20, 2019	31.86	32.63	31.48	31.87
3085	NASDAQ	HAYN	Wed, Jun 19, 2019	30.99	31.56	30.58	31.45
3084	NASDAQ	HAYN	Tue, Jun 18, 2019	30.90	31.82	30.82	31.01
3083	NASDAQ	HAYN	Mon, Jun 17, 2019	30.43	30.74	30.35	30.45
3082	NASDAQ	HAYN	Fri, Jun 14, 2019	30.85	31.07	30.40	30.53
3081	NASDAQ	HAYN	Thu, Jun 13, 2019	30.49	31.57	30.17	30.89
3080	NASDAQ	HAYN	Wed, Jun 12, 2019	30.33	31.02	29.98	30.29
3079	NASDAQ	HAYN	Tue, Jun 11, 2019	30.99	31.15	30.27	30.59
3078	NASDAQ	HAYN	Mon, Jun 10, 2019	30.60	31.13	30.31	30.55
3077	NASDAQ	HAYN	Fri, Jun 7, 2019	30.80	31.16	30.24	30.46
3076	NASDAQ	HAYN	Thu, Jun 6, 2019	30.80	31.55	30.08	30.63
3075	NASDAQ	HAYN	Wed, Jun 5, 2019	30.45	31.39	29.96	30.41
3074	NASDAQ	HAYN	Tue, Jun 4, 2019	29.89	30.63	29.53	30.53
3073	NASDAQ	HAYN	Mon, Jun 3, 2019	29.15	29.90	28.82	29.62
3072	NASDAQ	HAYN	Fri, May 31, 2019	29.29	30.01	28.90	29.13
3071	NASDAQ	HAYN	Thu, May 30, 2019	31.21	31.51	29.63	29.88
3070	NASDAQ	HAYN	Wed, May 29, 2019	31.10	31.77	30.72	31.35
3069	NASDAQ	HAYN	Tue, May 28, 2019	31.33	31.75	30.88	31.49
3068	NASDAQ	HAYN	Fri, May 24, 2019	30.71	31.58	30.71	31.09
3067	NASDAQ	HAYN	Thu, May 23, 2019	30.65	31.59	30.19	30.54
3066	NASDAQ	HAYN	Wed, May 22, 2019	32.40	32.40	30.77	31.15
3065	NASDAQ	HAYN	Tue, May 21, 2019	31.25	32.74	31.19	32.47
3064	NASDAQ	HAYN	Mon, May 20, 2019	31.06	31.50	30.86	31.16
3063	NASDAQ	HAYN	Fri, May 17, 2019	31.58	31.61	30.93	31.36
3062	NASDAQ	HAYN	Thu, May 16, 2019	32.21	32.62	31.69	31.78
3061	NASDAQ	HAYN	Wed, May 15, 2019	31.74	32.24	31.55	32.21
3060	NASDAQ	HAYN	Tue, May 14, 2019	32.15	32.35	31.57	32.07
3059	NASDAQ	HAYN	Mon, May 13, 2019	32.27	32.30	31.27	31.56
3058	NASDAQ	HAYN	Fri, May 10, 2019	33.04	33.07	32.52	33.01
3057	NASDAQ	HAYN	Thu, May 9, 2019	32.06	33.29	32.06	32.98
3056	NASDAQ	HAYN	Wed, May 8, 2019	32.50	33.73	32.18	32.45
3055	NASDAQ	HAYN	Tue, May 7, 2019	33.39	34.12	32.03	32.49
3054	NASDAQ	HAYN	Mon, May 6, 2019	33.46	34.26	33.46	33.66
3053	NASDAQ	HAYN	Fri, May 3, 2019	30.93	34.77	30.93	34.38
3052	NASDAQ	HAYN	Thu, May 2, 2019	31.62	32.17	31.62	32.15
3051	NASDAQ	HAYN	Wed, May 1, 2019	32.45	33.06	31.62	31.63
3050	NASDAQ	HAYN	Tue, Apr 30, 2019	33.23	33.51	31.89	32.31
3049	NASDAQ	HAYN	Mon, Apr 29, 2019	32.55	33.33	31.97	33.31
3048	NASDAQ	HAYN	Fri, Apr 26, 2019	31.87	32.68	31.84	32.38
3047	NASDAQ	HAYN	Thu, Apr 25, 2019	32.70	32.91	31.64	31.92
3046	NASDAQ	HAYN	Wed, Apr 24, 2019	33.11	33.32	32.57	32.66
3045	NASDAQ	HAYN	Tue, Apr 23, 2019	32.79	33.59	32.75	33.16
3044	NASDAQ	HAYN	Mon, Apr 22, 2019	33.59	33.59	32.67	32.80
3043	NASDAQ	HAYN	Thu, Apr 18, 2019	33.82	34.17	33.18	33.46
3042	NASDAQ	HAYN	Wed, Apr 17, 2019	34.14	34.54	33.57	33.91
3041	NASDAQ	HAYN	Tue, Apr 16, 2019	34.00	34.90	33.81	34.14
3040	NASDAQ	HAYN	Mon, Apr 15, 2019	33.92	34.15	33.50	33.81
3039	NASDAQ	HAYN	Fri, Apr 12, 2019	34.74	35.35	33.88	33.93
3038	NASDAQ	HAYN	Thu, Apr 11, 2019	35.45	35.50	34.57	34.68
3037	NASDAQ	HAYN	Wed, Apr 10, 2019	34.92	35.84	34.91	35.60
3036	NASDAQ	HAYN	Tue, Apr 9, 2019	35.42	35.42	34.65	34.93
3035	NASDAQ	HAYN	Mon, Apr 8, 2019	35.78	35.78	34.41	35.69
3034	NASDAQ	HAYN	Fri, Apr 5, 2019	34.79	35.79	34.79	35.79
3033	NASDAQ	HAYN	Thu, Apr 4, 2019	34.29	35.15	34.10	35.15
3032	NASDAQ	HAYN	Wed, Apr 3, 2019	34.41	34.79	33.86	34.35
3031	NASDAQ	HAYN	Tue, Apr 2, 2019	34.04	34.32	33.55	34.01
3030	NASDAQ	HAYN	Mon, Apr 1, 2019	32.87	34.07	32.87	34.02
3029	NASDAQ	HAYN	Fri, Mar 29, 2019	32.93	33.24	32.52	32.83
3028	NASDAQ	HAYN	Thu, Mar 28, 2019	32.25	33.02	31.90	32.65
3027	NASDAQ	HAYN	Wed, Mar 27, 2019	32.03	32.55	31.63	32.17
3026	NASDAQ	HAYN	Tue, Mar 26, 2019	31.70	32.39	31.69	32.08
3025	NASDAQ	HAYN	Mon, Mar 25, 2019	31.23	31.84	30.95	31.54
3024	NASDAQ	HAYN	Fri, Mar 22, 2019	32.69	33.34	31.23	31.24
3023	NASDAQ	HAYN	Thu, Mar 21, 2019	32.26	33.46	32.26	32.90
3022	NASDAQ	HAYN	Wed, Mar 20, 2019	32.51	33.19	32.04	32.73
3021	NASDAQ	HAYN	Tue, Mar 19, 2019	32.94	33.51	32.61	32.90
3020	NASDAQ	HAYN	Mon, Mar 18, 2019	32.08	32.91	31.81	32.83
3019	NASDAQ	HAYN	Fri, Mar 15, 2019	31.26	32.25	31.02	32.06
3018	NASDAQ	HAYN	Thu, Mar 14, 2019	31.66	31.66	30.97	31.19
3017	NASDAQ	HAYN	Wed, Mar 13, 2019	31.48	32.34	31.48	31.84
3016	NASDAQ	HAYN	Tue, Mar 12, 2019	31.84	32.14	31.22	31.30
3015	NASDAQ	HAYN	Mon, Mar 11, 2019	31.51	31.74	30.76	31.74
3014	NASDAQ	HAYN	Fri, Mar 8, 2019	31.09	31.66	30.83	31.50
3013	NASDAQ	HAYN	Thu, Mar 7, 2019	32.67	32.67	31.11	31.21
3012	NASDAQ	HAYN	Wed, Mar 6, 2019	34.66	34.66	32.51	32.67
3011	NASDAQ	HAYN	Tue, Mar 5, 2019	34.51	35.20	34.39	34.64
3010	NASDAQ	HAYN	Mon, Mar 4, 2019	34.86	35.37	34.31	34.95
3009	NASDAQ	HAYN	Fri, Mar 1, 2019	35.31	35.58	34.52	34.75
3008	NASDAQ	HAYN	Thu, Feb 28, 2019	34.95	35.21	34.52	35.18
3007	NASDAQ	HAYN	Wed, Feb 27, 2019	35.04	35.24	34.66	35.17
3006	NASDAQ	HAYN	Tue, Feb 26, 2019	34.78	35.36	34.75	34.98
3005	NASDAQ	HAYN	Mon, Feb 25, 2019	35.20	35.20	34.64	34.81
3004	NASDAQ	HAYN	Fri, Feb 22, 2019	34.94	35.20	34.48	34.90
3003	NASDAQ	HAYN	Thu, Feb 21, 2019	35.25	35.25	34.25	34.66
3002	NASDAQ	HAYN	Wed, Feb 20, 2019	33.71	35.68	33.71	35.40
3001	NASDAQ	HAYN	Tue, Feb 19, 2019	33.11	33.80	32.77	33.67
3000	NASDAQ	HAYN	Fri, Feb 15, 2019	33.35	33.89	33.19	33.26
2999	NASDAQ	HAYN	Thu, Feb 14, 2019	33.24	33.45	32.85	33.19
2998	NASDAQ	HAYN	Wed, Feb 13, 2019	33.40	33.75	33.22	33.27
2997	NASDAQ	HAYN	Tue, Feb 12, 2019	32.69	33.18	32.49	33.04
2996	NASDAQ	HAYN	Mon, Feb 11, 2019	32.47	32.66	32.18	32.58
2995	NASDAQ	HAYN	Fri, Feb 8, 2019	32.67	32.86	32.23	32.48
2994	NASDAQ	HAYN	Thu, Feb 7, 2019	33.68	33.68	32.62	33.04
2993	NASDAQ	HAYN	Wed, Feb 6, 2019	34.20	34.53	33.73	33.79
2992	NASDAQ	HAYN	Tue, Feb 5, 2019	35.00	35.31	33.92	34.33
2991	NASDAQ	HAYN	Mon, Feb 4, 2019	36.60	36.94	34.83	34.87
2990	NASDAQ	HAYN	Fri, Feb 1, 2019	33.61	37.13	33.61	36.86
2989	NASDAQ	HAYN	Thu, Jan 31, 2019	32.45	33.01	32.12	32.80
2988	NASDAQ	HAYN	Wed, Jan 30, 2019	31.46	32.64	31.13	32.50
2987	NASDAQ	HAYN	Tue, Jan 29, 2019	31.09	31.71	30.96	31.21
2986	NASDAQ	HAYN	Mon, Jan 28, 2019	31.42	31.42	30.62	31.02
2985	NASDAQ	HAYN	Fri, Jan 25, 2019	30.80	31.70	30.80	31.54
2984	NASDAQ	HAYN	Thu, Jan 24, 2019	30.68	30.90	30.25	30.52
2983	NASDAQ	HAYN	Wed, Jan 23, 2019	31.23	32.12	30.59	30.75
2982	NASDAQ	HAYN	Tue, Jan 22, 2019	31.35	31.75	30.37	31.15
2981	NASDAQ	HAYN	Fri, Jan 18, 2019	31.17	32.03	30.55	31.52
2980	NASDAQ	HAYN	Thu, Jan 17, 2019	30.79	31.99	30.50	31.00
2979	NASDAQ	HAYN	Wed, Jan 16, 2019	30.71	31.58	30.53	30.89
2978	NASDAQ	HAYN	Tue, Jan 15, 2019	31.11	31.61	30.11	30.72
2977	NASDAQ	HAYN	Mon, Jan 14, 2019	30.53	31.83	30.10	31.08
2976	NASDAQ	HAYN	Fri, Jan 11, 2019	30.33	30.80	29.70	30.69
2975	NASDAQ	HAYN	Thu, Jan 10, 2019	30.09	30.52	29.61	30.52
2974	NASDAQ	HAYN	Wed, Jan 9, 2019	29.51	30.44	29.33	30.22
2973	NASDAQ	HAYN	Tue, Jan 8, 2019	29.32	29.79	28.80	29.45
2972	NASDAQ	HAYN	Mon, Jan 7, 2019	28.72	29.26	28.27	28.87
2971	NASDAQ	HAYN	Fri, Jan 4, 2019	27.48	32.98	27.14	28.72
2970	NASDAQ	HAYN	Thu, Jan 3, 2019	27.32	27.80	26.47	27.06
2969	NASDAQ	HAYN	Wed, Jan 2, 2019	26.10	27.45	26.10	27.41
2968	NASDAQ	HAYN	Mon, Dec 31, 2018	26.56	26.90	24.46	26.40
2967	NASDAQ	HAYN	Fri, Dec 28, 2018	26.20	27.20	26.10	26.52
2966	NASDAQ	HAYN	Thu, Dec 27, 2018	25.85	26.60	25.32	26.40
2965	NASDAQ	HAYN	Wed, Dec 26, 2018	25.45	26.27	24.70	26.24
2964	NASDAQ	HAYN	Mon, Dec 24, 2018	25.65	27.91	25.10	25.16
2963	NASDAQ	HAYN	Fri, Dec 21, 2018	26.90	27.00	25.39	25.65
2962	NASDAQ	HAYN	Thu, Dec 20, 2018	27.28	28.85	26.17	26.59
2961	NASDAQ	HAYN	Wed, Dec 19, 2018	27.08	28.84	26.85	27.27
2960	NASDAQ	HAYN	Tue, Dec 18, 2018	27.90	28.64	26.63	26.84
2959	NASDAQ	HAYN	Mon, Dec 17, 2018	28.32	30.62	27.52	27.76
2958	NASDAQ	HAYN	Fri, Dec 14, 2018	28.77	28.93	28.20	28.33
2957	NASDAQ	HAYN	Thu, Dec 13, 2018	29.41	29.80	28.88	29.04
2956	NASDAQ	HAYN	Wed, Dec 12, 2018	29.70	30.78	29.37	29.51
2955	NASDAQ	HAYN	Tue, Dec 11, 2018	30.14	31.25	29.24	29.32
2954	NASDAQ	HAYN	Mon, Dec 10, 2018	30.25	30.34	29.41	29.77
2953	NASDAQ	HAYN	Fri, Dec 7, 2018	31.92	31.99	29.58	29.60
2952	NASDAQ	HAYN	Thu, Dec 6, 2018	32.73	33.22	31.54	31.91
2951	NASDAQ	HAYN	Tue, Dec 4, 2018	32.89	33.58	32.81	33.06
2950	NASDAQ	HAYN	Mon, Dec 3, 2018	33.51	33.65	32.50	32.81
2949	NASDAQ	HAYN	Fri, Nov 30, 2018	32.57	33.26	32.36	32.97
2948	NASDAQ	HAYN	Thu, Nov 29, 2018	32.99	32.99	32.01	32.59
2947	NASDAQ	HAYN	Wed, Nov 28, 2018	32.63	33.28	31.68	33.00
2946	NASDAQ	HAYN	Tue, Nov 27, 2018	33.06	33.40	32.56	32.64
2945	NASDAQ	HAYN	Mon, Nov 26, 2018	33.00	34.12	32.90	33.43
2944	NASDAQ	HAYN	Fri, Nov 23, 2018	32.58	33.01	32.30	32.72
2943	NASDAQ	HAYN	Wed, Nov 21, 2018	33.91	34.26	33.01	33.14
2942	NASDAQ	HAYN	Tue, Nov 20, 2018	34.92	35.59	33.95	33.98
2941	NASDAQ	HAYN	Mon, Nov 19, 2018	35.51	35.68	34.33	35.16
2940	NASDAQ	HAYN	Fri, Nov 16, 2018	31.94	36.60	29.84	35.87
2939	NASDAQ	HAYN	Thu, Nov 15, 2018	31.61	33.10	31.04	31.37
2938	NASDAQ	HAYN	Wed, Nov 14, 2018	31.86	33.48	31.28	31.62
2937	NASDAQ	HAYN	Tue, Nov 13, 2018	31.42	32.07	30.97	31.56
2936	NASDAQ	HAYN	Mon, Nov 12, 2018	31.42	32.12	30.88	31.41
2935	NASDAQ	HAYN	Fri, Nov 9, 2018	32.11	32.84	30.71	31.41
2934	NASDAQ	HAYN	Thu, Nov 8, 2018	32.01	33.31	30.66	32.37
2933	NASDAQ	HAYN	Wed, Nov 7, 2018	31.61	32.22	30.65	32.12
2932	NASDAQ	HAYN	Tue, Nov 6, 2018	31.00	31.61	30.13	31.61
2931	NASDAQ	HAYN	Mon, Nov 5, 2018	30.84	31.43	30.37	30.99
2930	NASDAQ	HAYN	Fri, Nov 2, 2018	30.26	30.92	30.08	30.73
2929	NASDAQ	HAYN	Thu, Nov 1, 2018	29.10	30.38	29.10	30.18
2928	NASDAQ	HAYN	Wed, Oct 31, 2018	28.84	29.29	28.77	28.96
2927	NASDAQ	HAYN	Tue, Oct 30, 2018	29.13	29.25	28.34	28.52
2926	NASDAQ	HAYN	Mon, Oct 29, 2018	29.75	30.55	28.72	29.04
2925	NASDAQ	HAYN	Fri, Oct 26, 2018	28.47	29.53	28.09	29.32
2924	NASDAQ	HAYN	Thu, Oct 25, 2018	28.52	29.18	28.08	28.85
2923	NASDAQ	HAYN	Wed, Oct 24, 2018	30.05	30.25	28.29	28.39
2922	NASDAQ	HAYN	Tue, Oct 23, 2018	29.62	30.20	29.19	30.02
2921	NASDAQ	HAYN	Mon, Oct 22, 2018	30.46	30.93	29.81	30.06
2920	NASDAQ	HAYN	Fri, Oct 19, 2018	31.18	31.18	29.88	30.43
2919	NASDAQ	HAYN	Thu, Oct 18, 2018	32.71	32.71	30.95	31.16
2918	NASDAQ	HAYN	Wed, Oct 17, 2018	32.06	32.85	31.74	32.70
2917	NASDAQ	HAYN	Tue, Oct 16, 2018	32.04	32.69	31.54	32.14
2916	NASDAQ	HAYN	Mon, Oct 15, 2018	31.77	32.25	31.16	31.79
2915	NASDAQ	HAYN	Fri, Oct 12, 2018	32.63	32.63	31.69	31.78
2914	NASDAQ	HAYN	Thu, Oct 11, 2018	33.53	33.54	31.85	32.06
2913	NASDAQ	HAYN	Wed, Oct 10, 2018	34.04	34.33	33.56	33.56
2912	NASDAQ	HAYN	Tue, Oct 9, 2018	34.03	34.72	33.98	34.09
2911	NASDAQ	HAYN	Mon, Oct 8, 2018	34.06	34.43	33.65	34.07
2910	NASDAQ	HAYN	Fri, Oct 5, 2018	34.85	35.20	33.49	34.21
2909	NASDAQ	HAYN	Thu, Oct 4, 2018	35.08	35.89	34.64	34.85
2908	NASDAQ	HAYN	Wed, Oct 3, 2018	35.39	35.97	34.86	35.07
2907	NASDAQ	HAYN	Tue, Oct 2, 2018	35.27	35.58	35.01	35.32
2906	NASDAQ	HAYN	Mon, Oct 1, 2018	35.56	35.95	35.22	35.23
2905	NASDAQ	HAYN	Fri, Sep 28, 2018	35.32	36.05	35.31	35.50
2904	NASDAQ	HAYN	Thu, Sep 27, 2018	34.97	35.57	34.79	35.39
2903	NASDAQ	HAYN	Wed, Sep 26, 2018	35.31	35.89	34.94	35.01
2902	NASDAQ	HAYN	Tue, Sep 25, 2018	34.92	35.75	34.80	35.36
2901	NASDAQ	HAYN	Mon, Sep 24, 2018	35.67	35.77	34.95	35.18
2900	NASDAQ	HAYN	Fri, Sep 21, 2018	35.23	35.64	34.31	35.47
2899	NASDAQ	HAYN	Thu, Sep 20, 2018	35.25	36.00	35.01	35.18
2898	NASDAQ	HAYN	Wed, Sep 19, 2018	34.65	35.44	34.37	35.00
2897	NASDAQ	HAYN	Tue, Sep 18, 2018	34.64	35.11	34.35	34.72
2896	NASDAQ	HAYN	Mon, Sep 17, 2018	35.35	35.94	34.43	34.50
2895	NASDAQ	HAYN	Fri, Sep 14, 2018	35.08	35.64	34.86	35.34
2894	NASDAQ	HAYN	Thu, Sep 13, 2018	34.76	35.26	34.50	35.08
2893	NASDAQ	HAYN	Wed, Sep 12, 2018	33.94	34.89	33.89	34.72
2892	NASDAQ	HAYN	Tue, Sep 11, 2018	35.31	35.32	34.02	34.09
2891	NASDAQ	HAYN	Mon, Sep 10, 2018	36.35	36.56	35.46	35.57
2890	NASDAQ	HAYN	Fri, Sep 7, 2018	36.47	36.57	35.78	36.23
2889	NASDAQ	HAYN	Thu, Sep 6, 2018	37.00	37.29	36.44	36.59
2888	NASDAQ	HAYN	Wed, Sep 5, 2018	38.04	38.11	36.89	37.02
2887	NASDAQ	HAYN	Tue, Sep 4, 2018	39.18	39.18	37.68	37.91
2886	NASDAQ	HAYN	Fri, Aug 31, 2018	38.10	39.57	38.10	39.40
2885	NASDAQ	HAYN	Thu, Aug 30, 2018	39.00	39.00	37.46	38.02
2884	NASDAQ	HAYN	Wed, Aug 29, 2018	38.67	39.47	38.60	39.37
2883	NASDAQ	HAYN	Tue, Aug 28, 2018	38.60	39.17	38.34	38.71
2882	NASDAQ	HAYN	Mon, Aug 27, 2018	38.61	38.99	38.27	38.51
2881	NASDAQ	HAYN	Fri, Aug 24, 2018	37.98	39.09	37.85	38.41
2880	NASDAQ	HAYN	Thu, Aug 23, 2018	38.89	39.12	37.74	37.98
2879	NASDAQ	HAYN	Wed, Aug 22, 2018	38.82	39.37	38.50	39.05
2878	NASDAQ	HAYN	Tue, Aug 21, 2018	38.30	39.31	38.30	38.97
2877	NASDAQ	HAYN	Mon, Aug 20, 2018	38.21	38.83	38.15	38.32
2876	NASDAQ	HAYN	Fri, Aug 17, 2018	37.78	38.20	37.30	38.08
2875	NASDAQ	HAYN	Thu, Aug 16, 2018	37.32	38.24	37.27	37.76
2874	NASDAQ	HAYN	Wed, Aug 15, 2018	38.76	38.76	37.32	37.60
2873	NASDAQ	HAYN	Tue, Aug 14, 2018	39.80	39.85	38.48	39.02
2872	NASDAQ	HAYN	Mon, Aug 13, 2018	39.64	40.05	38.95	39.10
2871	NASDAQ	HAYN	Fri, Aug 10, 2018	39.61	41.02	39.43	39.78
2870	NASDAQ	HAYN	Thu, Aug 9, 2018	39.83	40.41	39.27	39.87
2869	NASDAQ	HAYN	Wed, Aug 8, 2018	40.50	41.25	39.53	39.95
2868	NASDAQ	HAYN	Tue, Aug 7, 2018	41.15	42.40	40.55	40.64
2867	NASDAQ	HAYN	Mon, Aug 6, 2018	41.07	42.23	40.90	41.23
2866	NASDAQ	HAYN	Fri, Aug 3, 2018	40.34	42.05	40.05	41.10
2865	NASDAQ	HAYN	Thu, Aug 2, 2018	41.59	42.38	40.96	41.54
2864	NASDAQ	HAYN	Wed, Aug 1, 2018	42.47	42.91	41.04	41.86
2863	NASDAQ	HAYN	Tue, Jul 31, 2018	42.41	43.20	41.84	42.46
2862	NASDAQ	HAYN	Mon, Jul 30, 2018	41.43	43.15	41.35	42.26
2861	NASDAQ	HAYN	Fri, Jul 27, 2018	42.28	42.45	41.31	41.74
2860	NASDAQ	HAYN	Thu, Jul 26, 2018	41.02	42.59	40.56	42.26
2859	NASDAQ	HAYN	Wed, Jul 25, 2018	40.85	41.29	40.46	41.07
2858	NASDAQ	HAYN	Tue, Jul 24, 2018	39.39	41.22	39.39	40.89
2857	NASDAQ	HAYN	Mon, Jul 23, 2018	38.83	39.70	38.45	39.11
2856	NASDAQ	HAYN	Fri, Jul 20, 2018	38.50	39.18	38.36	38.78
2855	NASDAQ	HAYN	Thu, Jul 19, 2018	38.77	38.77	37.78	38.51
2854	NASDAQ	HAYN	Wed, Jul 18, 2018	38.81	39.18	38.15	38.89
2853	NASDAQ	HAYN	Tue, Jul 17, 2018	37.87	38.68	37.87	38.23
2852	NASDAQ	HAYN	Mon, Jul 16, 2018	37.98	38.15	37.54	37.97
2851	NASDAQ	HAYN	Fri, Jul 13, 2018	37.67	38.26	37.66	37.97
2850	NASDAQ	HAYN	Thu, Jul 12, 2018	38.10	38.24	37.61	37.99
2849	NASDAQ	HAYN	Wed, Jul 11, 2018	38.36	39.00	37.70	37.92
2848	NASDAQ	HAYN	Tue, Jul 10, 2018	38.64	39.46	38.30	38.58
2847	NASDAQ	HAYN	Mon, Jul 9, 2018	38.55	39.15	38.46	38.65
2846	NASDAQ	HAYN	Fri, Jul 6, 2018	38.06	38.75	38.05	38.45
2845	NASDAQ	HAYN	Thu, Jul 5, 2018	37.41	38.24	37.16	38.10
2844	NASDAQ	HAYN	Tue, Jul 3, 2018	37.59	38.04	36.99	37.29
2843	NASDAQ	HAYN	Mon, Jul 2, 2018	36.64	37.39	36.48	37.22
2842	NASDAQ	HAYN	Fri, Jun 29, 2018	36.94	37.50	36.54	36.74
2841	NASDAQ	HAYN	Thu, Jun 28, 2018	37.13	37.49	36.50	36.81
2840	NASDAQ	HAYN	Wed, Jun 27, 2018	37.59	38.23	37.14	37.22
2839	NASDAQ	HAYN	Tue, Jun 26, 2018	37.49	37.88	37.00	37.69
2838	NASDAQ	HAYN	Mon, Jun 25, 2018	38.68	38.68	37.04	37.50
2837	NASDAQ	HAYN	Fri, Jun 22, 2018	37.94	39.02	37.82	38.79
2836	NASDAQ	HAYN	Thu, Jun 21, 2018	39.27	39.27	37.69	37.73
2835	NASDAQ	HAYN	Wed, Jun 20, 2018	39.71	39.98	39.33	39.44
2834	NASDAQ	HAYN	Tue, Jun 19, 2018	39.78	40.30	38.01	39.57
2833	NASDAQ	HAYN	Mon, Jun 18, 2018	39.44	40.68	39.33	40.04
2832	NASDAQ	HAYN	Fri, Jun 15, 2018	39.48	39.92	38.99	39.56
2831	NASDAQ	HAYN	Thu, Jun 14, 2018	39.72	39.80	38.97	39.67
2830	NASDAQ	HAYN	Wed, Jun 13, 2018	40.46	40.46	39.24	39.60
2829	NASDAQ	HAYN	Tue, Jun 12, 2018	41.07	41.27	39.29	39.94
2828	NASDAQ	HAYN	Mon, Jun 11, 2018	42.00	42.36	40.84	41.08
2827	NASDAQ	HAYN	Fri, Jun 8, 2018	43.05	43.33	41.59	41.93
2826	NASDAQ	HAYN	Thu, Jun 7, 2018	43.50	44.10	43.24	43.29
2825	NASDAQ	HAYN	Wed, Jun 6, 2018	43.53	43.59	42.58	43.49
2824	NASDAQ	HAYN	Tue, Jun 5, 2018	42.52	43.53	42.00	43.49
2823	NASDAQ	HAYN	Mon, Jun 4, 2018	43.22	43.22	42.06	42.41
2822	NASDAQ	HAYN	Fri, Jun 1, 2018	42.65	43.78	42.38	43.16
2821	NASDAQ	HAYN	Thu, May 31, 2018	42.51	43.14	42.22	42.58
2820	NASDAQ	HAYN	Wed, May 30, 2018	40.92	43.50	40.92	42.59
2819	NASDAQ	HAYN	Tue, May 29, 2018	40.92	41.13	39.72	40.81
2818	NASDAQ	HAYN	Fri, May 25, 2018	40.91	41.44	40.33	41.25
2817	NASDAQ	HAYN	Thu, May 24, 2018	41.57	41.95	40.74	41.04
2816	NASDAQ	HAYN	Wed, May 23, 2018	41.80	42.15	40.98	41.51
2815	NASDAQ	HAYN	Tue, May 22, 2018	41.50	42.46	40.49	42.01
2814	NASDAQ	HAYN	Mon, May 21, 2018	41.39	41.85	40.90	41.45
2813	NASDAQ	HAYN	Fri, May 18, 2018	41.27	41.58	41.04	41.39
2812	NASDAQ	HAYN	Thu, May 17, 2018	40.60	41.39	40.57	41.26
2811	NASDAQ	HAYN	Wed, May 16, 2018	39.76	41.18	39.76	40.58
2810	NASDAQ	HAYN	Tue, May 15, 2018	39.32	39.93	38.52	39.76
2809	NASDAQ	HAYN	Mon, May 14, 2018	39.85	39.85	39.10	39.39
2808	NASDAQ	HAYN	Fri, May 11, 2018	39.59	40.72	39.50	39.86
2807	NASDAQ	HAYN	Thu, May 10, 2018	38.60	39.77	38.60	39.28
2806	NASDAQ	HAYN	Wed, May 9, 2018	39.08	39.26	38.24	38.47
2805	NASDAQ	HAYN	Tue, May 8, 2018	38.87	39.68	38.59	39.09
2804	NASDAQ	HAYN	Mon, May 7, 2018	40.16	40.30	38.31	39.11
2803	NASDAQ	HAYN	Fri, May 4, 2018	38.76	41.78	38.76	40.17
2802	NASDAQ	HAYN	Thu, May 3, 2018	41.08	41.47	40.51	40.78
2801	NASDAQ	HAYN	Wed, May 2, 2018	40.83	41.79	40.83	41.10
2800	NASDAQ	HAYN	Tue, May 1, 2018	41.74	41.74	40.15	40.83
2799	NASDAQ	HAYN	Mon, Apr 30, 2018	43.05	43.52	41.69	41.81
2798	NASDAQ	HAYN	Fri, Apr 27, 2018	43.25	43.25	41.66	42.95
2797	NASDAQ	HAYN	Thu, Apr 26, 2018	42.68	43.68	42.54	43.39
2796	NASDAQ	HAYN	Wed, Apr 25, 2018	42.46	43.35	42.14	42.49
2795	NASDAQ	HAYN	Tue, Apr 24, 2018	42.43	43.74	41.82	42.48
2794	NASDAQ	HAYN	Mon, Apr 23, 2018	42.18	42.70	41.40	42.27
2793	NASDAQ	HAYN	Fri, Apr 20, 2018	42.68	42.68	41.73	42.33
2792	NASDAQ	HAYN	Thu, Apr 19, 2018	41.24	42.79	40.86	42.69
2791	NASDAQ	HAYN	Wed, Apr 18, 2018	40.96	41.90	40.96	41.25
2790	NASDAQ	HAYN	Tue, Apr 17, 2018	40.46	41.00	40.31	40.89
2789	NASDAQ	HAYN	Mon, Apr 16, 2018	40.46	40.58	39.94	40.26
2788	NASDAQ	HAYN	Fri, Apr 13, 2018	40.21	40.63	39.60	40.06
2787	NASDAQ	HAYN	Thu, Apr 12, 2018	39.49	40.22	39.34	40.01
2786	NASDAQ	HAYN	Wed, Apr 11, 2018	41.81	41.81	39.10	39.36
2785	NASDAQ	HAYN	Tue, Apr 10, 2018	38.35	39.56	38.26	39.54
2784	NASDAQ	HAYN	Mon, Apr 9, 2018	37.88	38.63	37.55	37.87
2783	NASDAQ	HAYN	Fri, Apr 6, 2018	37.80	38.22	37.03	37.65
2782	NASDAQ	HAYN	Thu, Apr 5, 2018	38.10	38.45	37.17	38.11
2781	NASDAQ	HAYN	Wed, Apr 4, 2018	37.71	38.11	36.84	37.68
2780	NASDAQ	HAYN	Tue, Apr 3, 2018	37.50	38.64	37.50	37.82
2779	NASDAQ	HAYN	Mon, Apr 2, 2018	37.10	37.62	36.81	37.41
2778	NASDAQ	HAYN	Thu, Mar 29, 2018	36.73	37.41	35.98	37.11
2777	NASDAQ	HAYN	Wed, Mar 28, 2018	37.20	37.24	35.95	36.43
2776	NASDAQ	HAYN	Tue, Mar 27, 2018	38.07	39.16	37.10	37.22
2775	NASDAQ	HAYN	Mon, Mar 26, 2018	38.30	39.47	37.21	37.96
2774	NASDAQ	HAYN	Fri, Mar 23, 2018	39.09	41.12	37.53	37.56
2773	NASDAQ	HAYN	Thu, Mar 22, 2018	41.00	41.03	38.80	38.99
2772	NASDAQ	HAYN	Wed, Mar 21, 2018	41.28	42.09	41.04	41.35
2771	NASDAQ	HAYN	Tue, Mar 20, 2018	42.68	42.68	41.18	41.28
2770	NASDAQ	HAYN	Mon, Mar 19, 2018	43.49	43.65	42.06	42.68
2769	NASDAQ	HAYN	Fri, Mar 16, 2018	43.15	44.19	42.52	43.65
2768	NASDAQ	HAYN	Thu, Mar 15, 2018	43.63	43.63	42.81	43.11
2767	NASDAQ	HAYN	Wed, Mar 14, 2018	44.52	44.89	43.37	43.67
2766	NASDAQ	HAYN	Tue, Mar 13, 2018	44.64	45.14	44.21	44.29
2765	NASDAQ	HAYN	Mon, Mar 12, 2018	44.20	44.50	43.90	44.31
2764	NASDAQ	HAYN	Fri, Mar 9, 2018	43.49	44.32	42.48	44.03
2763	NASDAQ	HAYN	Thu, Mar 8, 2018	43.12	43.39	42.48	43.23
2762	NASDAQ	HAYN	Wed, Mar 7, 2018	42.55	43.48	42.36	43.11
2761	NASDAQ	HAYN	Tue, Mar 6, 2018	43.14	43.47	42.20	42.98
2760	NASDAQ	HAYN	Mon, Mar 5, 2018	42.28	43.21	42.28	42.97
2759	NASDAQ	HAYN	Fri, Mar 2, 2018	41.84	42.58	41.35	42.37
2758	NASDAQ	HAYN	Thu, Mar 1, 2018	41.67	42.73	41.42	42.03
2757	NASDAQ	HAYN	Wed, Feb 28, 2018	42.03	42.57	41.28	41.60
2756	NASDAQ	HAYN	Tue, Feb 27, 2018	42.47	43.07	41.75	41.93
2755	NASDAQ	HAYN	Mon, Feb 26, 2018	42.34	43.34	41.85	42.56
2754	NASDAQ	HAYN	Fri, Feb 23, 2018	41.78	42.95	41.51	42.07
2753	NASDAQ	HAYN	Thu, Feb 22, 2018	41.33	41.91	41.25	41.60
2752	NASDAQ	HAYN	Wed, Feb 21, 2018	42.32	42.52	41.19	41.27
2751	NASDAQ	HAYN	Tue, Feb 20, 2018	42.70	43.90	41.65	42.13
2750	NASDAQ	HAYN	Fri, Feb 16, 2018	42.79	43.94	42.00	42.93
2749	NASDAQ	HAYN	Thu, Feb 15, 2018	42.75	43.25	42.24	42.79
2748	NASDAQ	HAYN	Wed, Feb 14, 2018	41.44	42.70	39.80	42.47
2747	NASDAQ	HAYN	Tue, Feb 13, 2018	40.97	42.00	40.43	41.71
2746	NASDAQ	HAYN	Mon, Feb 12, 2018	40.57	41.48	40.49	41.25
2745	NASDAQ	HAYN	Fri, Feb 9, 2018	40.07	41.99	39.57	40.48
2744	NASDAQ	HAYN	Thu, Feb 8, 2018	40.14	40.27	38.89	39.67
2743	NASDAQ	HAYN	Wed, Feb 7, 2018	39.10	40.17	38.37	40.05
2742	NASDAQ	HAYN	Tue, Feb 6, 2018	38.26	40.70	38.26	39.74
2741	NASDAQ	HAYN	Mon, Feb 5, 2018	38.25	42.96	37.44	38.50
2740	NASDAQ	HAYN	Fri, Feb 2, 2018	33.96	38.18	33.96	36.79
2739	NASDAQ	HAYN	Thu, Feb 1, 2018	35.78	36.78	35.06	36.52
2738	NASDAQ	HAYN	Wed, Jan 31, 2018	35.90	36.29	35.28	35.80
2737	NASDAQ	HAYN	Tue, Jan 30, 2018	36.30	36.65	33.82	35.76
2736	NASDAQ	HAYN	Mon, Jan 29, 2018	37.24	37.28	36.30	36.70
2735	NASDAQ	HAYN	Fri, Jan 26, 2018	37.43	37.68	37.13	37.24
2734	NASDAQ	HAYN	Thu, Jan 25, 2018	37.13	37.44	36.58	37.21
2733	NASDAQ	HAYN	Wed, Jan 24, 2018	37.36	38.05	34.77	36.72
2732	NASDAQ	HAYN	Tue, Jan 23, 2018	35.26	37.09	35.17	37.02
2731	NASDAQ	HAYN	Mon, Jan 22, 2018	34.90	36.08	34.54	35.09
2730	NASDAQ	HAYN	Fri, Jan 19, 2018	34.56	35.38	34.50	34.98
2729	NASDAQ	HAYN	Thu, Jan 18, 2018	34.93	35.11	34.53	34.57
2728	NASDAQ	HAYN	Wed, Jan 17, 2018	35.20	35.48	34.83	35.00
2727	NASDAQ	HAYN	Tue, Jan 16, 2018	35.50	36.55	34.98	35.06
2726	NASDAQ	HAYN	Fri, Jan 12, 2018	36.16	36.18	35.18	35.39
2725	NASDAQ	HAYN	Thu, Jan 11, 2018	34.79	36.16	34.65	36.06
2724	NASDAQ	HAYN	Wed, Jan 10, 2018	34.50	35.08	34.50	34.68
2723	NASDAQ	HAYN	Tue, Jan 9, 2018	34.89	35.06	34.46	34.50
2722	NASDAQ	HAYN	Mon, Jan 8, 2018	34.24	35.43	34.12	34.93
2721	NASDAQ	HAYN	Fri, Jan 5, 2018	34.16	34.16	33.90	34.09
2720	NASDAQ	HAYN	Thu, Jan 4, 2018	33.05	34.40	32.79	34.14
2719	NASDAQ	HAYN	Wed, Jan 3, 2018	32.87	33.14	32.28	33.01
2718	NASDAQ	HAYN	Tue, Jan 2, 2018	32.08	33.19	32.06	32.88
2717	NASDAQ	HAYN	Fri, Dec 29, 2017	32.61	32.98	32.04	32.05
2716	NASDAQ	HAYN	Thu, Dec 28, 2017	32.41	32.97	31.11	32.50
2715	NASDAQ	HAYN	Wed, Dec 27, 2017	32.75	33.02	32.22	32.39
2714	NASDAQ	HAYN	Tue, Dec 26, 2017	32.76	33.04	32.67	32.74
2713	NASDAQ	HAYN	Fri, Dec 22, 2017	33.28	33.28	32.71	32.77
2712	NASDAQ	HAYN	Thu, Dec 21, 2017	33.43	34.14	33.29	33.29
2711	NASDAQ	HAYN	Wed, Dec 20, 2017	33.00	33.75	32.99	33.43
2710	NASDAQ	HAYN	Tue, Dec 19, 2017	32.23	33.75	32.02	32.89
2709	NASDAQ	HAYN	Mon, Dec 18, 2017	31.50	32.04	31.50	31.96
2708	NASDAQ	HAYN	Fri, Dec 15, 2017	31.37	31.77	30.81	31.50
2707	NASDAQ	HAYN	Thu, Dec 14, 2017	31.87	32.30	31.24	31.37
2706	NASDAQ	HAYN	Wed, Dec 13, 2017	31.51	32.25	31.23	31.94
2705	NASDAQ	HAYN	Tue, Dec 12, 2017	31.33	31.98	31.28	31.46
2704	NASDAQ	HAYN	Mon, Dec 11, 2017	31.00	31.73	31.00	31.28
2703	NASDAQ	HAYN	Fri, Dec 8, 2017	31.33	31.84	30.77	30.93
2702	NASDAQ	HAYN	Thu, Dec 7, 2017	31.36	31.56	30.86	31.24
2701	NASDAQ	HAYN	Wed, Dec 6, 2017	31.74	32.20	31.23	31.41
2700	NASDAQ	HAYN	Tue, Dec 5, 2017	32.30	32.69	31.61	31.75
2699	NASDAQ	HAYN	Mon, Dec 4, 2017	31.96	32.75	31.69	32.29
2698	NASDAQ	HAYN	Fri, Dec 1, 2017	32.09	32.55	31.09	31.67
2697	NASDAQ	HAYN	Thu, Nov 30, 2017	31.74	32.10	31.20	32.04
2696	NASDAQ	HAYN	Wed, Nov 29, 2017	31.47	32.06	31.28	31.74
2695	NASDAQ	HAYN	Tue, Nov 28, 2017	32.00	32.01	31.27	31.46
2694	NASDAQ	HAYN	Mon, Nov 27, 2017	32.24	32.33	31.58	31.81
2693	NASDAQ	HAYN	Fri, Nov 24, 2017	32.84	33.17	32.06	32.23
2692	NASDAQ	HAYN	Wed, Nov 22, 2017	32.13	33.22	31.91	32.51
2691	NASDAQ	HAYN	Tue, Nov 21, 2017	31.84	33.64	31.84	32.14
2690	NASDAQ	HAYN	Mon, Nov 20, 2017	32.46	32.60	31.51	31.76
2689	NASDAQ	HAYN	Fri, Nov 17, 2017	30.60	32.71	30.50	32.37
2688	NASDAQ	HAYN	Thu, Nov 16, 2017	32.19	33.14	31.72	32.31
2687	NASDAQ	HAYN	Wed, Nov 15, 2017	32.16	32.61	31.98	32.17
2686	NASDAQ	HAYN	Tue, Nov 14, 2017	32.04	32.86	31.96	32.58
2685	NASDAQ	HAYN	Mon, Nov 13, 2017	33.16	33.42	32.48	32.67
2684	NASDAQ	HAYN	Fri, Nov 10, 2017	33.76	34.19	33.19	33.29
2683	NASDAQ	HAYN	Thu, Nov 9, 2017	33.15	33.85	33.07	33.77
2682	NASDAQ	HAYN	Wed, Nov 8, 2017	34.05	34.05	33.27	33.35
2681	NASDAQ	HAYN	Tue, Nov 7, 2017	34.69	35.17	33.72	34.26
2680	NASDAQ	HAYN	Mon, Nov 6, 2017	35.02	35.63	34.78	34.80
2679	NASDAQ	HAYN	Fri, Nov 3, 2017	35.65	35.86	34.77	34.87
2678	NASDAQ	HAYN	Thu, Nov 2, 2017	35.25	36.34	35.25	35.80
2677	NASDAQ	HAYN	Wed, Nov 1, 2017	36.00	36.85	34.92	35.12
2676	NASDAQ	HAYN	Tue, Oct 31, 2017	35.24	36.11	34.85	35.68
2675	NASDAQ	HAYN	Mon, Oct 30, 2017	35.75	36.21	34.81	35.25
2674	NASDAQ	HAYN	Fri, Oct 27, 2017	36.26	36.66	35.55	35.98
2673	NASDAQ	HAYN	Thu, Oct 26, 2017	37.12	37.12	36.09	36.26
2672	NASDAQ	HAYN	Wed, Oct 25, 2017	37.18	37.18	36.35	36.90
2671	NASDAQ	HAYN	Tue, Oct 24, 2017	36.47	37.66	36.10	37.19
2670	NASDAQ	HAYN	Mon, Oct 23, 2017	36.73	36.90	36.27	36.46
2669	NASDAQ	HAYN	Fri, Oct 20, 2017	36.77	37.00	36.22	36.80
2668	NASDAQ	HAYN	Thu, Oct 19, 2017	36.25	36.75	35.85	36.39
2667	NASDAQ	HAYN	Wed, Oct 18, 2017	36.49	36.78	36.18	36.49
2666	NASDAQ	HAYN	Tue, Oct 17, 2017	36.88	37.19	36.40	36.49
2665	NASDAQ	HAYN	Mon, Oct 16, 2017	37.30	37.83	36.95	37.07
2664	NASDAQ	HAYN	Fri, Oct 13, 2017	37.47	37.81	37.22	37.34
2663	NASDAQ	HAYN	Thu, Oct 12, 2017	37.25	37.55	37.01	37.16
2662	NASDAQ	HAYN	Wed, Oct 11, 2017	37.40	37.73	37.02	37.23
2661	NASDAQ	HAYN	Tue, Oct 10, 2017	37.76	37.88	36.93	37.38
2660	NASDAQ	HAYN	Mon, Oct 9, 2017	37.92	37.92	36.75	37.34
2659	NASDAQ	HAYN	Fri, Oct 6, 2017	37.50	38.32	37.45	38.06
2658	NASDAQ	HAYN	Thu, Oct 5, 2017	37.88	38.88	37.88	38.46
2657	NASDAQ	HAYN	Wed, Oct 4, 2017	37.82	38.25	37.00	37.62
2656	NASDAQ	HAYN	Tue, Oct 3, 2017	37.07	37.79	36.85	37.75
2655	NASDAQ	HAYN	Mon, Oct 2, 2017	35.92	36.78	35.57	36.77
2654	NASDAQ	HAYN	Fri, Sep 29, 2017	35.40	36.15	35.20	35.91
2653	NASDAQ	HAYN	Thu, Sep 28, 2017	35.51	35.99	35.17	35.29
2652	NASDAQ	HAYN	Wed, Sep 27, 2017	34.80	36.04	34.53	35.45
2651	NASDAQ	HAYN	Tue, Sep 26, 2017	34.40	35.04	34.22	34.63
2650	NASDAQ	HAYN	Mon, Sep 25, 2017	33.08	34.46	33.06	34.43
2649	NASDAQ	HAYN	Fri, Sep 22, 2017	32.45	33.16	32.28	33.07
2648	NASDAQ	HAYN	Thu, Sep 21, 2017	32.37	32.93	32.37	32.71
2647	NASDAQ	HAYN	Wed, Sep 20, 2017	33.05	33.54	32.92	33.05
2646	NASDAQ	HAYN	Tue, Sep 19, 2017	32.61	32.68	31.74	32.64
2645	NASDAQ	HAYN	Mon, Sep 18, 2017	32.65	33.08	32.41	32.61
2644	NASDAQ	HAYN	Fri, Sep 15, 2017	31.03	32.92	30.59	32.65
2643	NASDAQ	HAYN	Thu, Sep 14, 2017	30.82	31.21	30.50	30.98
2642	NASDAQ	HAYN	Wed, Sep 13, 2017	30.49	31.25	30.25	30.95
2641	NASDAQ	HAYN	Tue, Sep 12, 2017	30.07	30.88	29.82	30.69
2640	NASDAQ	HAYN	Mon, Sep 11, 2017	32.01	32.01	30.03	30.06
2639	NASDAQ	HAYN	Fri, Sep 8, 2017	31.62	32.11	31.06	32.03
2638	NASDAQ	HAYN	Thu, Sep 7, 2017	31.38	31.95	31.15	31.65
2637	NASDAQ	HAYN	Wed, Sep 6, 2017	30.96	31.78	30.72	31.38
2636	NASDAQ	HAYN	Tue, Sep 5, 2017	31.20	32.00	30.31	30.92
2635	NASDAQ	HAYN	Fri, Sep 1, 2017	30.81	31.25	30.54	31.24
2634	NASDAQ	HAYN	Thu, Aug 31, 2017	30.89	30.90	30.42	30.55
2633	NASDAQ	HAYN	Wed, Aug 30, 2017	30.58	30.81	30.39	30.61
2632	NASDAQ	HAYN	Tue, Aug 29, 2017	30.61	31.03	30.14	30.69
2631	NASDAQ	HAYN	Mon, Aug 28, 2017	31.08	31.08	30.31	30.73
2630	NASDAQ	HAYN	Fri, Aug 25, 2017	30.80	31.15	30.02	30.69
2629	NASDAQ	HAYN	Thu, Aug 24, 2017	30.72	31.24	30.32	30.71
2628	NASDAQ	HAYN	Wed, Aug 23, 2017	30.01	30.98	29.90	30.63
2627	NASDAQ	HAYN	Tue, Aug 22, 2017	29.88	30.30	29.88	30.10
2626	NASDAQ	HAYN	Mon, Aug 21, 2017	29.79	30.72	29.63	29.86
2625	NASDAQ	HAYN	Fri, Aug 18, 2017	29.45	30.14	29.31	29.76
2624	NASDAQ	HAYN	Thu, Aug 17, 2017	30.30	30.35	29.58	29.60
2623	NASDAQ	HAYN	Wed, Aug 16, 2017	29.85	30.62	29.85	30.31
2622	NASDAQ	HAYN	Tue, Aug 15, 2017	29.77	29.77	28.97	29.63
2621	NASDAQ	HAYN	Mon, Aug 14, 2017	30.02	30.24	29.67	29.78
2620	NASDAQ	HAYN	Fri, Aug 11, 2017	29.94	29.94	29.20	29.72
2619	NASDAQ	HAYN	Thu, Aug 10, 2017	30.09	30.28	29.87	29.87
2618	NASDAQ	HAYN	Wed, Aug 9, 2017	30.56	30.56	29.75	30.12
2617	NASDAQ	HAYN	Tue, Aug 8, 2017	31.41	31.86	30.21	30.62
2616	NASDAQ	HAYN	Mon, Aug 7, 2017	32.17	32.47	31.34	31.65
2615	NASDAQ	HAYN	Fri, Aug 4, 2017	30.45	32.81	30.06	32.17
2614	NASDAQ	HAYN	Thu, Aug 3, 2017	30.61	30.96	30.46	30.61
2613	NASDAQ	HAYN	Wed, Aug 2, 2017	30.58	31.70	30.27	30.67
2612	NASDAQ	HAYN	Tue, Aug 1, 2017	31.68	31.68	30.56	30.64
2611	NASDAQ	HAYN	Mon, Jul 31, 2017	30.99	31.86	30.91	31.28
2610	NASDAQ	HAYN	Fri, Jul 28, 2017	30.96	30.96	30.04	30.69
2609	NASDAQ	HAYN	Thu, Jul 27, 2017	30.95	31.18	30.35	31.00
2608	NASDAQ	HAYN	Wed, Jul 26, 2017	31.20	31.66	30.42	30.74
2607	NASDAQ	HAYN	Tue, Jul 25, 2017	30.95	32.04	30.64	31.10
2606	NASDAQ	HAYN	Mon, Jul 24, 2017	30.75	31.40	30.33	30.70
2605	NASDAQ	HAYN	Fri, Jul 21, 2017	34.80	34.80	29.92	30.47
2604	NASDAQ	HAYN	Thu, Jul 20, 2017	34.84	35.58	34.55	35.19
2603	NASDAQ	HAYN	Wed, Jul 19, 2017	34.05	35.16	34.05	35.03
2602	NASDAQ	HAYN	Tue, Jul 18, 2017	35.56	35.56	33.80	34.04
2601	NASDAQ	HAYN	Mon, Jul 17, 2017	35.62	35.95	35.37	35.61
2600	NASDAQ	HAYN	Fri, Jul 14, 2017	35.98	36.58	35.49	35.63
2599	NASDAQ	HAYN	Thu, Jul 13, 2017	35.90	36.37	34.92	36.10
2598	NASDAQ	HAYN	Wed, Jul 12, 2017	35.90	36.64	35.67	36.10
2597	NASDAQ	HAYN	Tue, Jul 11, 2017	35.46	35.98	35.22	35.59
2596	NASDAQ	HAYN	Mon, Jul 10, 2017	36.11	36.81	35.79	35.98
2595	NASDAQ	HAYN	Fri, Jul 7, 2017	36.08	36.22	35.38	36.11
2594	NASDAQ	HAYN	Thu, Jul 6, 2017	35.77	36.98	35.48	36.30
2593	NASDAQ	HAYN	Wed, Jul 5, 2017	36.18	36.51	35.57	36.18
2592	NASDAQ	HAYN	Mon, Jul 3, 2017	36.32	36.81	35.39	36.21
2591	NASDAQ	HAYN	Fri, Jun 30, 2017	37.02	37.02	36.10	36.31
2590	NASDAQ	HAYN	Thu, Jun 29, 2017	36.46	36.85	35.84	36.74
2589	NASDAQ	HAYN	Wed, Jun 28, 2017	35.90	37.21	35.48	36.46
2588	NASDAQ	HAYN	Tue, Jun 27, 2017	35.77	36.51	35.05	35.67
2587	NASDAQ	HAYN	Mon, Jun 26, 2017	35.70	35.97	35.16	35.78
2586	NASDAQ	HAYN	Fri, Jun 23, 2017	35.76	36.09	35.43	35.90
2585	NASDAQ	HAYN	Thu, Jun 22, 2017	35.03	37.47	34.66	35.46
2584	NASDAQ	HAYN	Wed, Jun 21, 2017	35.22	35.67	34.68	34.90
2583	NASDAQ	HAYN	Tue, Jun 20, 2017	35.53	36.00	34.91	35.17
2582	NASDAQ	HAYN	Mon, Jun 19, 2017	35.66	36.27	35.43	35.74
2581	NASDAQ	HAYN	Fri, Jun 16, 2017	35.71	36.00	34.99	35.47
2580	NASDAQ	HAYN	Thu, Jun 15, 2017	36.10	36.73	35.41	36.14
2579	NASDAQ	HAYN	Wed, Jun 14, 2017	37.14	37.34	36.10	36.83
2578	NASDAQ	HAYN	Tue, Jun 13, 2017	38.26	39.17	36.88	37.07
2577	NASDAQ	HAYN	Mon, Jun 12, 2017	38.88	39.97	37.57	38.07
2576	NASDAQ	HAYN	Fri, Jun 9, 2017	37.99	39.52	37.30	38.91
2575	NASDAQ	HAYN	Thu, Jun 8, 2017	36.53	38.64	36.53	37.71
2574	NASDAQ	HAYN	Wed, Jun 7, 2017	37.20	37.42	36.32	36.62
2573	NASDAQ	HAYN	Tue, Jun 6, 2017	36.77	37.33	35.98	37.14
2572	NASDAQ	HAYN	Mon, Jun 5, 2017	36.62	37.54	35.98	37.05
2571	NASDAQ	HAYN	Fri, Jun 2, 2017	36.54	37.58	36.45	36.65
2570	NASDAQ	HAYN	Thu, Jun 1, 2017	36.02	36.64	35.98	36.62
2569	NASDAQ	HAYN	Wed, May 31, 2017	36.32	36.32	34.97	35.80
2568	NASDAQ	HAYN	Tue, May 30, 2017	35.73	36.38	35.54	36.25
2567	NASDAQ	HAYN	Fri, May 26, 2017	35.99	36.53	35.60	36.24
2566	NASDAQ	HAYN	Thu, May 25, 2017	37.07	37.37	35.99	36.16
2565	NASDAQ	HAYN	Wed, May 24, 2017	37.65	38.30	36.43	36.87
2564	NASDAQ	HAYN	Tue, May 23, 2017	37.15	37.96	36.50	37.62
2563	NASDAQ	HAYN	Mon, May 22, 2017	36.80	37.10	36.04	37.07
2562	NASDAQ	HAYN	Fri, May 19, 2017	36.84	37.09	36.16	36.32
2561	NASDAQ	HAYN	Thu, May 18, 2017	36.74	36.98	36.03	36.26
2560	NASDAQ	HAYN	Wed, May 17, 2017	37.78	37.95	36.73	37.07
2559	NASDAQ	HAYN	Tue, May 16, 2017	39.95	40.18	38.50	38.63
2558	NASDAQ	HAYN	Mon, May 15, 2017	38.20	42.51	37.16	39.85
2557	NASDAQ	HAYN	Fri, May 12, 2017	36.25	36.40	35.01	35.68
2556	NASDAQ	HAYN	Thu, May 11, 2017	37.00	37.25	35.78	36.22
2555	NASDAQ	HAYN	Wed, May 10, 2017	37.72	37.84	36.45	37.11
2554	NASDAQ	HAYN	Tue, May 9, 2017	39.19	39.19	37.51	37.72
2553	NASDAQ	HAYN	Mon, May 8, 2017	39.30	40.03	38.92	39.12
2552	NASDAQ	HAYN	Fri, May 5, 2017	38.86	40.45	38.78	39.63
2551	NASDAQ	HAYN	Thu, May 4, 2017	39.74	40.44	39.20	40.07
2550	NASDAQ	HAYN	Wed, May 3, 2017	41.22	41.22	39.48	39.89
2549	NASDAQ	HAYN	Tue, May 2, 2017	42.18	42.74	41.44	41.71
2548	NASDAQ	HAYN	Mon, May 1, 2017	42.50	42.56	41.43	42.08
2547	NASDAQ	HAYN	Fri, Apr 28, 2017	42.42	42.96	42.03	42.29
2546	NASDAQ	HAYN	Thu, Apr 27, 2017	42.97	43.07	41.63	42.17
2545	NASDAQ	HAYN	Wed, Apr 26, 2017	41.12	43.04	40.98	42.97
2544	NASDAQ	HAYN	Tue, Apr 25, 2017	40.42	41.69	40.42	41.47
2543	NASDAQ	HAYN	Mon, Apr 24, 2017	39.44	40.49	38.65	39.94
2542	NASDAQ	HAYN	Fri, Apr 21, 2017	37.38	38.70	36.86	38.43
2541	NASDAQ	HAYN	Thu, Apr 20, 2017	37.33	37.96	37.26	37.45
2540	NASDAQ	HAYN	Wed, Apr 19, 2017	36.90	38.14	36.75	37.00
2539	NASDAQ	HAYN	Tue, Apr 18, 2017	36.67	37.33	36.67	37.00
2538	NASDAQ	HAYN	Mon, Apr 17, 2017	37.17	38.10	36.43	37.07
2537	NASDAQ	HAYN	Thu, Apr 13, 2017	37.51	37.55	36.95	37.00
2536	NASDAQ	HAYN	Wed, Apr 12, 2017	38.49	38.49	37.50	37.60
2535	NASDAQ	HAYN	Tue, Apr 11, 2017	37.27	39.01	36.95	38.75
2534	NASDAQ	HAYN	Mon, Apr 10, 2017	37.78	38.11	37.08	37.24
2533	NASDAQ	HAYN	Fri, Apr 7, 2017	37.19	38.35	37.00	37.82
2532	NASDAQ	HAYN	Thu, Apr 6, 2017	37.11	37.66	36.95	37.36
2531	NASDAQ	HAYN	Wed, Apr 5, 2017	37.98	39.03	36.95	37.06
2530	NASDAQ	HAYN	Tue, Apr 4, 2017	37.25	37.94	37.20	37.63
2529	NASDAQ	HAYN	Mon, Apr 3, 2017	38.20	38.93	36.69	37.27
2528	NASDAQ	HAYN	Fri, Mar 31, 2017	37.65	39.03	37.25	38.12
2527	NASDAQ	HAYN	Thu, Mar 30, 2017	37.05	38.08	36.66	37.41
2526	NASDAQ	HAYN	Wed, Mar 29, 2017	36.77	37.47	36.37	36.95
2525	NASDAQ	HAYN	Tue, Mar 28, 2017	35.79	37.36	34.66	36.97
2524	NASDAQ	HAYN	Mon, Mar 27, 2017	35.22	36.28	34.94	36.02
2523	NASDAQ	HAYN	Fri, Mar 24, 2017	35.96	36.68	35.75	36.01
2522	NASDAQ	HAYN	Thu, Mar 23, 2017	34.77	35.81	34.70	35.78
2521	NASDAQ	HAYN	Wed, Mar 22, 2017	34.79	35.30	33.82	34.54
2520	NASDAQ	HAYN	Tue, Mar 21, 2017	37.61	37.98	34.61	34.78
2519	NASDAQ	HAYN	Mon, Mar 20, 2017	38.77	38.77	37.55	38.08
2518	NASDAQ	HAYN	Fri, Mar 17, 2017	37.88	39.30	37.88	38.63
2517	NASDAQ	HAYN	Thu, Mar 16, 2017	38.66	38.99	37.93	38.00
2516	NASDAQ	HAYN	Wed, Mar 15, 2017	37.63	38.67	37.15	38.47
2515	NASDAQ	HAYN	Tue, Mar 14, 2017	36.35	37.35	36.35	37.16
2514	NASDAQ	HAYN	Mon, Mar 13, 2017	36.70	37.91	36.70	37.08
2513	NASDAQ	HAYN	Fri, Mar 10, 2017	36.64	36.85	36.15	36.63
2512	NASDAQ	HAYN	Thu, Mar 9, 2017	37.67	37.67	35.98	36.16
2511	NASDAQ	HAYN	Wed, Mar 8, 2017	38.09	38.09	37.56	37.69
2510	NASDAQ	HAYN	Tue, Mar 7, 2017	38.06	38.46	37.76	37.91
2509	NASDAQ	HAYN	Mon, Mar 6, 2017	38.64	39.72	37.98	38.11
2508	NASDAQ	HAYN	Fri, Mar 3, 2017	39.03	39.60	38.38	39.16
2507	NASDAQ	HAYN	Thu, Mar 2, 2017	39.75	40.98	38.72	38.83
2506	NASDAQ	HAYN	Wed, Mar 1, 2017	39.67	41.30	39.57	40.72
2505	NASDAQ	HAYN	Tue, Feb 28, 2017	39.94	40.79	38.62	39.06
2504	NASDAQ	HAYN	Mon, Feb 27, 2017	39.40	40.81	39.40	39.98
2503	NASDAQ	HAYN	Fri, Feb 24, 2017	38.96	39.73	38.48	39.64
2502	NASDAQ	HAYN	Thu, Feb 23, 2017	41.11	41.11	38.47	39.33
2501	NASDAQ	HAYN	Wed, Feb 22, 2017	42.12	42.12	40.45	41.03
2500	NASDAQ	HAYN	Tue, Feb 21, 2017	42.00	42.96	41.46	42.12
2499	NASDAQ	HAYN	Fri, Feb 17, 2017	41.60	42.03	41.60	41.83
2498	NASDAQ	HAYN	Thu, Feb 16, 2017	41.57	41.90	41.19	41.67
2497	NASDAQ	HAYN	Wed, Feb 15, 2017	41.40	42.05	41.02	41.66
2496	NASDAQ	HAYN	Tue, Feb 14, 2017	43.19	43.19	41.23	41.76
2495	NASDAQ	HAYN	Mon, Feb 13, 2017	42.51	43.95	42.51	43.29
2494	NASDAQ	HAYN	Fri, Feb 10, 2017	42.08	42.42	41.70	42.11
2493	NASDAQ	HAYN	Thu, Feb 9, 2017	40.65	42.12	40.65	41.69
2492	NASDAQ	HAYN	Wed, Feb 8, 2017	41.00	41.55	39.90	40.60
2491	NASDAQ	HAYN	Tue, Feb 7, 2017	41.25	41.93	41.01	41.18
2490	NASDAQ	HAYN	Mon, Feb 6, 2017	41.01	41.80	40.50	41.17
2489	NASDAQ	HAYN	Fri, Feb 3, 2017	40.25	41.67	39.15	41.33
2488	NASDAQ	HAYN	Thu, Feb 2, 2017	40.86	42.25	40.55	41.97
2487	NASDAQ	HAYN	Wed, Feb 1, 2017	41.26	42.42	40.35	40.87
2486	NASDAQ	HAYN	Tue, Jan 31, 2017	41.35	41.35	40.42	41.11
2485	NASDAQ	HAYN	Mon, Jan 30, 2017	41.90	41.90	40.35	41.14
2484	NASDAQ	HAYN	Fri, Jan 27, 2017	42.33	42.57	41.64	42.15
2483	NASDAQ	HAYN	Thu, Jan 26, 2017	42.21	42.90	41.25	42.07
2482	NASDAQ	HAYN	Wed, Jan 25, 2017	42.68	42.68	41.70	42.50
2481	NASDAQ	HAYN	Tue, Jan 24, 2017	40.57	42.99	40.57	42.46
2480	NASDAQ	HAYN	Mon, Jan 23, 2017	40.00	40.64	40.00	40.49
2479	NASDAQ	HAYN	Fri, Jan 20, 2017	40.78	40.78	39.97	40.10
2478	NASDAQ	HAYN	Thu, Jan 19, 2017	41.70	41.70	40.32	40.54
2477	NASDAQ	HAYN	Wed, Jan 18, 2017	42.42	42.42	41.27	41.72
2476	NASDAQ	HAYN	Tue, Jan 17, 2017	42.16	42.41	41.59	42.27
2475	NASDAQ	HAYN	Fri, Jan 13, 2017	42.71	43.00	41.82	42.17
2474	NASDAQ	HAYN	Thu, Jan 12, 2017	44.10	44.10	41.84	42.46
2473	NASDAQ	HAYN	Wed, Jan 11, 2017	43.50	44.20	42.60	43.89
2472	NASDAQ	HAYN	Tue, Jan 10, 2017	42.13	43.88	42.13	43.50
2471	NASDAQ	HAYN	Mon, Jan 9, 2017	42.95	43.35	41.67	41.80
2470	NASDAQ	HAYN	Fri, Jan 6, 2017	44.02	44.02	42.56	42.65
2469	NASDAQ	HAYN	Thu, Jan 5, 2017	44.80	44.89	43.18	43.57
2468	NASDAQ	HAYN	Wed, Jan 4, 2017	43.80	45.15	43.38	44.90
2467	NASDAQ	HAYN	Tue, Jan 3, 2017	43.68	44.09	42.63	43.42
2466	NASDAQ	HAYN	Fri, Dec 30, 2016	44.25	44.25	42.85	42.99
2465	NASDAQ	HAYN	Thu, Dec 29, 2016	44.16	44.38	43.27	43.88
2464	NASDAQ	HAYN	Wed, Dec 28, 2016	45.46	45.95	43.99	44.15
2463	NASDAQ	HAYN	Tue, Dec 27, 2016	45.10	45.88	44.56	45.18
2462	NASDAQ	HAYN	Fri, Dec 23, 2016	44.72	44.88	44.12	44.66
2461	NASDAQ	HAYN	Thu, Dec 22, 2016	45.25	45.94	44.09	44.46
2460	NASDAQ	HAYN	Wed, Dec 21, 2016	45.82	46.16	44.77	45.34
2459	NASDAQ	HAYN	Tue, Dec 20, 2016	43.88	45.73	43.88	45.67
2458	NASDAQ	HAYN	Mon, Dec 19, 2016	44.33	45.98	43.30	43.95
2457	NASDAQ	HAYN	Fri, Dec 16, 2016	45.28	45.93	44.19	45.28
2456	NASDAQ	HAYN	Thu, Dec 15, 2016	44.00	45.84	43.40	45.41
2455	NASDAQ	HAYN	Wed, Dec 14, 2016	44.80	45.51	43.97	44.10
2454	NASDAQ	HAYN	Tue, Dec 13, 2016	45.71	46.39	44.40	44.75
2453	NASDAQ	HAYN	Mon, Dec 12, 2016	46.84	47.90	45.20	45.49
2452	NASDAQ	HAYN	Fri, Dec 9, 2016	47.59	47.59	45.88	46.79
2451	NASDAQ	HAYN	Thu, Dec 8, 2016	47.03	47.50	46.13	47.26
2450	NASDAQ	HAYN	Wed, Dec 7, 2016	46.45	48.37	46.17	46.89
2449	NASDAQ	HAYN	Tue, Dec 6, 2016	45.31	46.21	43.94	45.81
2448	NASDAQ	HAYN	Mon, Dec 5, 2016	44.79	45.93	44.68	45.47
2447	NASDAQ	HAYN	Fri, Dec 2, 2016	43.27	45.09	43.12	44.75
2446	NASDAQ	HAYN	Thu, Dec 1, 2016	43.74	44.89	42.57	43.27
2445	NASDAQ	HAYN	Wed, Nov 30, 2016	44.32	44.61	42.04	43.57
2444	NASDAQ	HAYN	Tue, Nov 29, 2016	43.25	44.46	42.04	43.57
2443	NASDAQ	HAYN	Mon, Nov 28, 2016	44.15	45.92	43.46	43.93
2442	NASDAQ	HAYN	Fri, Nov 25, 2016	45.50	45.50	41.15	44.24
2441	NASDAQ	HAYN	Wed, Nov 23, 2016	43.82	45.71	41.16	45.48
2440	NASDAQ	HAYN	Tue, Nov 22, 2016	41.63	44.77	40.67	44.54
2439	NASDAQ	HAYN	Mon, Nov 21, 2016	40.97	41.56	37.51	40.86
2438	NASDAQ	HAYN	Fri, Nov 18, 2016	35.77	41.20	35.77	40.43
2437	NASDAQ	HAYN	Thu, Nov 17, 2016	37.77	39.21	36.72	36.88
2436	NASDAQ	HAYN	Wed, Nov 16, 2016	40.02	40.95	37.53	37.84
2435	NASDAQ	HAYN	Tue, Nov 15, 2016	42.21	43.22	38.56	43.13
2434	NASDAQ	HAYN	Mon, Nov 14, 2016	42.43	43.01	41.25	42.65
2433	NASDAQ	HAYN	Fri, Nov 11, 2016	39.67	41.85	39.06	41.69
2432	NASDAQ	HAYN	Thu, Nov 10, 2016	37.64	39.92	37.05	39.64
2431	NASDAQ	HAYN	Wed, Nov 9, 2016	33.42	36.97	33.00	36.86
2430	NASDAQ	HAYN	Tue, Nov 8, 2016	33.00	33.70	32.85	33.12
2429	NASDAQ	HAYN	Mon, Nov 7, 2016	33.21	33.77	32.54	33.00
2428	NASDAQ	HAYN	Fri, Nov 4, 2016	31.88	33.03	31.78	32.51
2427	NASDAQ	HAYN	Thu, Nov 3, 2016	31.05	32.01	31.02	31.93
2426	NASDAQ	HAYN	Wed, Nov 2, 2016	31.38	32.01	31.04	31.14
2425	NASDAQ	HAYN	Tue, Nov 1, 2016	32.20	32.74	31.16	31.20
2424	NASDAQ	HAYN	Mon, Oct 31, 2016	32.05	32.40	31.54	32.17
2423	NASDAQ	HAYN	Fri, Oct 28, 2016	32.57	32.92	31.92	31.94
2422	NASDAQ	HAYN	Thu, Oct 27, 2016	32.94	32.94	32.00	32.71
2421	NASDAQ	HAYN	Wed, Oct 26, 2016	33.42	33.43	32.69	32.75
2420	NASDAQ	HAYN	Tue, Oct 25, 2016	35.01	35.08	32.61	33.46
2419	NASDAQ	HAYN	Mon, Oct 24, 2016	36.09	36.09	34.93	35.04
2418	NASDAQ	HAYN	Fri, Oct 21, 2016	35.73	36.29	34.62	35.57
2417	NASDAQ	HAYN	Thu, Oct 20, 2016	36.09	36.58	35.02	36.30
2416	NASDAQ	HAYN	Wed, Oct 19, 2016	35.58	36.60	35.30	36.41
2415	NASDAQ	HAYN	Tue, Oct 18, 2016	35.92	35.92	35.00	35.40
2414	NASDAQ	HAYN	Mon, Oct 17, 2016	34.63	35.92	34.63	35.24
2413	NASDAQ	HAYN	Fri, Oct 14, 2016	34.63	35.31	34.18	34.37
2412	NASDAQ	HAYN	Thu, Oct 13, 2016	35.19	35.19	34.10	34.27
2411	NASDAQ	HAYN	Wed, Oct 12, 2016	35.49	36.35	35.03	35.78
2410	NASDAQ	HAYN	Tue, Oct 11, 2016	36.04	36.12	34.81	35.35
2409	NASDAQ	HAYN	Mon, Oct 10, 2016	36.67	36.81	36.09	36.12
2408	NASDAQ	HAYN	Fri, Oct 7, 2016	37.26	37.29	36.02	36.16
2407	NASDAQ	HAYN	Thu, Oct 6, 2016	36.37	37.14	36.37	36.93
2406	NASDAQ	HAYN	Wed, Oct 5, 2016	36.58	36.87	35.82	36.63
2405	NASDAQ	HAYN	Tue, Oct 4, 2016	37.20	37.30	35.87	35.94
2404	NASDAQ	HAYN	Mon, Oct 3, 2016	36.78	37.82	36.48	37.40
2403	NASDAQ	HAYN	Fri, Sep 30, 2016	37.12	37.46	36.19	37.11
2402	NASDAQ	HAYN	Thu, Sep 29, 2016	37.90	38.30	36.90	36.94
2401	NASDAQ	HAYN	Wed, Sep 28, 2016	36.56	38.31	36.56	37.99
2400	NASDAQ	HAYN	Tue, Sep 27, 2016	36.39	36.78	35.72	36.68
2399	NASDAQ	HAYN	Mon, Sep 26, 2016	37.11	37.51	36.55	36.59
2398	NASDAQ	HAYN	Fri, Sep 23, 2016	37.21	37.82	37.20	37.35
2397	NASDAQ	HAYN	Thu, Sep 22, 2016	36.89	38.00	36.89	37.64
2396	NASDAQ	HAYN	Wed, Sep 21, 2016	35.75	36.69	35.11	36.62
2395	NASDAQ	HAYN	Tue, Sep 20, 2016	35.56	35.85	35.16	35.53
2394	NASDAQ	HAYN	Mon, Sep 19, 2016	34.25	35.59	34.25	35.48
2393	NASDAQ	HAYN	Fri, Sep 16, 2016	34.31	35.45	33.54	33.95
2392	NASDAQ	HAYN	Thu, Sep 15, 2016	34.14	34.56	33.34	34.13
2391	NASDAQ	HAYN	Wed, Sep 14, 2016	34.94	35.56	33.81	34.24
2390	NASDAQ	HAYN	Tue, Sep 13, 2016	35.52	35.83	33.77	34.78
2389	NASDAQ	HAYN	Mon, Sep 12, 2016	35.13	36.46	35.13	36.14
2388	NASDAQ	HAYN	Fri, Sep 9, 2016	36.67	36.67	34.49	35.48
2387	NASDAQ	HAYN	Thu, Sep 8, 2016	38.24	38.45	37.05	37.10
2386	NASDAQ	HAYN	Wed, Sep 7, 2016	38.59	38.59	37.15	38.43
2385	NASDAQ	HAYN	Tue, Sep 6, 2016	37.64	38.99	37.29	38.80
2384	NASDAQ	HAYN	Fri, Sep 2, 2016	37.24	37.54	36.00	37.36
2383	NASDAQ	HAYN	Thu, Sep 1, 2016	37.06	37.30	35.73	37.19
2382	NASDAQ	HAYN	Wed, Aug 31, 2016	36.46	37.30	35.98	36.89
2381	NASDAQ	HAYN	Tue, Aug 30, 2016	39.05	39.05	36.11	36.79
2380	NASDAQ	HAYN	Mon, Aug 29, 2016	38.08	39.54	37.02	39.37
2379	NASDAQ	HAYN	Fri, Aug 26, 2016	39.50	39.90	38.23	38.59
2378	NASDAQ	HAYN	Thu, Aug 25, 2016	38.64	39.68	38.64	39.41
2377	NASDAQ	HAYN	Wed, Aug 24, 2016	39.24	39.41	38.26	38.79
2376	NASDAQ	HAYN	Tue, Aug 23, 2016	39.78	40.00	39.09	39.45
2375	NASDAQ	HAYN	Mon, Aug 22, 2016	38.40	39.65	38.40	39.39
2374	NASDAQ	HAYN	Fri, Aug 19, 2016	39.76	39.76	38.10	38.60
2373	NASDAQ	HAYN	Thu, Aug 18, 2016	39.56	40.21	39.09	39.90
2372	NASDAQ	HAYN	Wed, Aug 17, 2016	39.51	39.84	38.97	39.35
2371	NASDAQ	HAYN	Tue, Aug 16, 2016	40.04	40.50	39.04	39.82
2370	NASDAQ	HAYN	Mon, Aug 15, 2016	38.05	40.58	38.05	39.89
2369	NASDAQ	HAYN	Fri, Aug 12, 2016	39.35	39.35	37.37	37.83
2368	NASDAQ	HAYN	Thu, Aug 11, 2016	38.67	39.48	37.90	39.34
2367	NASDAQ	HAYN	Wed, Aug 10, 2016	38.51	39.27	38.23	38.70
2366	NASDAQ	HAYN	Tue, Aug 9, 2016	41.33	41.33	38.04	38.36
2365	NASDAQ	HAYN	Mon, Aug 8, 2016	41.08	41.98	40.80	41.27
2364	NASDAQ	HAYN	Fri, Aug 5, 2016	38.99	43.07	38.50	40.77
2363	NASDAQ	HAYN	Thu, Aug 4, 2016	38.17	38.49	37.35	37.58
2362	NASDAQ	HAYN	Wed, Aug 3, 2016	36.99	38.37	36.96	38.24
2361	NASDAQ	HAYN	Tue, Aug 2, 2016	37.56	38.53	36.19	37.12
2360	NASDAQ	HAYN	Mon, Aug 1, 2016	38.09	38.09	36.94	37.51
2359	NASDAQ	HAYN	Fri, Jul 29, 2016	38.17	38.50	37.61	37.98
2358	NASDAQ	HAYN	Thu, Jul 28, 2016	38.53	38.67	38.05	38.35
2357	NASDAQ	HAYN	Wed, Jul 27, 2016	39.00	39.40	37.05	38.40
2356	NASDAQ	HAYN	Tue, Jul 26, 2016	36.16	39.46	36.09	38.93
2355	NASDAQ	HAYN	Mon, Jul 25, 2016	36.78	36.78	35.79	36.22
2354	NASDAQ	HAYN	Fri, Jul 22, 2016	36.93	37.86	36.38	36.91
2353	NASDAQ	HAYN	Thu, Jul 21, 2016	36.69	38.84	36.46	37.19
2352	NASDAQ	HAYN	Wed, Jul 20, 2016	35.88	36.80	35.12	36.55
2351	NASDAQ	HAYN	Tue, Jul 19, 2016	38.64	38.64	35.86	36.08
2350	NASDAQ	HAYN	Mon, Jul 18, 2016	40.34	40.34	38.41	38.95
2349	NASDAQ	HAYN	Fri, Jul 15, 2016	38.71	40.70	38.71	40.58
2348	NASDAQ	HAYN	Thu, Jul 14, 2016	37.19	38.74	36.64	38.43
2347	NASDAQ	HAYN	Wed, Jul 13, 2016	38.57	38.57	36.28	37.09
2346	NASDAQ	HAYN	Tue, Jul 12, 2016	37.35	38.56	37.15	38.11
2345	NASDAQ	HAYN	Mon, Jul 11, 2016	36.33	37.63	36.23	37.11
2344	NASDAQ	HAYN	Fri, Jul 8, 2016	34.18	36.77	34.18	36.22
2343	NASDAQ	HAYN	Thu, Jul 7, 2016	32.75	34.40	32.75	33.78
2342	NASDAQ	HAYN	Wed, Jul 6, 2016	31.68	32.61	31.41	32.42
2341	NASDAQ	HAYN	Tue, Jul 5, 2016	33.28	33.79	31.72	32.13
2340	NASDAQ	HAYN	Fri, Jul 1, 2016	32.25	34.38	32.19	33.42
2339	NASDAQ	HAYN	Thu, Jun 30, 2016	30.51	32.16	30.06	32.08
2338	NASDAQ	HAYN	Wed, Jun 29, 2016	29.63	30.36	29.53	30.18
2337	NASDAQ	HAYN	Tue, Jun 28, 2016	29.56	30.07	28.83	29.13
2336	NASDAQ	HAYN	Mon, Jun 27, 2016	29.75	30.50	29.06	29.16
2335	NASDAQ	HAYN	Fri, Jun 24, 2016	29.42	30.15	29.37	29.93
2334	NASDAQ	HAYN	Thu, Jun 23, 2016	30.45	31.11	30.20	30.75
2333	NASDAQ	HAYN	Wed, Jun 22, 2016	31.63	32.15	28.89	30.08
2332	NASDAQ	HAYN	Tue, Jun 21, 2016	31.98	31.98	30.98	31.54
2331	NASDAQ	HAYN	Mon, Jun 20, 2016	31.62	32.61	31.24	32.05
2330	NASDAQ	HAYN	Fri, Jun 17, 2016	31.01	32.14	30.94	31.28
2329	NASDAQ	HAYN	Thu, Jun 16, 2016	29.70	31.07	29.10	30.91
2328	NASDAQ	HAYN	Wed, Jun 15, 2016	29.24	30.85	29.24	29.83
2327	NASDAQ	HAYN	Tue, Jun 14, 2016	29.44	29.98	28.72	29.03
2326	NASDAQ	HAYN	Mon, Jun 13, 2016	30.00	30.69	29.37	29.58
2325	NASDAQ	HAYN	Fri, Jun 10, 2016	30.47	30.52	29.84	30.17
2324	NASDAQ	HAYN	Thu, Jun 9, 2016	31.97	31.97	30.14	30.79
2323	NASDAQ	HAYN	Wed, Jun 8, 2016	31.59	32.63	31.53	32.17
2322	NASDAQ	HAYN	Tue, Jun 7, 2016	30.75	32.38	30.34	31.30
2321	NASDAQ	HAYN	Mon, Jun 6, 2016	30.55	31.14	30.29	30.84
2320	NASDAQ	HAYN	Fri, Jun 3, 2016	29.14	30.55	29.14	30.48
2319	NASDAQ	HAYN	Thu, Jun 2, 2016	28.87	28.96	28.29	28.93
2318	NASDAQ	HAYN	Wed, Jun 1, 2016	28.67	29.21	27.79	29.01
2317	NASDAQ	HAYN	Tue, May 31, 2016	28.71	29.40	28.59	28.82
2316	NASDAQ	HAYN	Fri, May 27, 2016	29.51	29.57	28.53	28.74
2315	NASDAQ	HAYN	Thu, May 26, 2016	29.54	29.96	29.10	29.64
2314	NASDAQ	HAYN	Wed, May 25, 2016	28.04	30.23	27.59	29.21
2313	NASDAQ	HAYN	Tue, May 24, 2016	27.82	28.59	27.43	27.74
2312	NASDAQ	HAYN	Mon, May 23, 2016	26.31	28.05	26.12	27.65
2311	NASDAQ	HAYN	Fri, May 20, 2016	26.39	26.60	25.84	26.05
2310	NASDAQ	HAYN	Thu, May 19, 2016	26.25	26.70	25.53	26.18
2309	NASDAQ	HAYN	Wed, May 18, 2016	27.60	28.38	25.61	26.11
2308	NASDAQ	HAYN	Tue, May 17, 2016	28.24	29.00	27.40	27.94
2307	NASDAQ	HAYN	Mon, May 16, 2016	29.01	30.02	28.20	28.20
2306	NASDAQ	HAYN	Fri, May 13, 2016	28.86	29.99	28.33	28.83
2305	NASDAQ	HAYN	Thu, May 12, 2016	30.58	30.79	28.96	29.12
2304	NASDAQ	HAYN	Wed, May 11, 2016	30.51	31.06	29.87	30.30
2303	NASDAQ	HAYN	Tue, May 10, 2016	30.48	31.15	30.00	30.53
2302	NASDAQ	HAYN	Mon, May 9, 2016	33.85	33.85	29.98	30.01
2301	NASDAQ	HAYN	Fri, May 6, 2016	34.35	36.07	32.36	34.19
2300	NASDAQ	HAYN	Thu, May 5, 2016	36.56	36.91	35.21	35.35
2299	NASDAQ	HAYN	Wed, May 4, 2016	36.58	37.48	35.73	36.38
2298	NASDAQ	HAYN	Tue, May 3, 2016	37.55	38.31	36.16	36.79
2297	NASDAQ	HAYN	Mon, May 2, 2016	37.62	38.36	37.24	37.89
2296	NASDAQ	HAYN	Fri, Apr 29, 2016	37.41	38.91	37.24	37.53
2295	NASDAQ	HAYN	Thu, Apr 28, 2016	37.63	38.96	37.20	37.36
2294	NASDAQ	HAYN	Wed, Apr 27, 2016	36.86	37.96	36.00	37.88
2293	NASDAQ	HAYN	Tue, Apr 26, 2016	37.02	37.13	36.40	36.73
2292	NASDAQ	HAYN	Mon, Apr 25, 2016	37.89	38.01	36.48	36.99
2291	NASDAQ	HAYN	Fri, Apr 22, 2016	38.63	40.02	37.92	38.29
2290	NASDAQ	HAYN	Thu, Apr 21, 2016	38.71	39.05	37.99	38.60
2289	NASDAQ	HAYN	Wed, Apr 20, 2016	39.54	39.71	38.40	38.49
2288	NASDAQ	HAYN	Tue, Apr 19, 2016	38.84	40.40	38.35	39.60
2287	NASDAQ	HAYN	Mon, Apr 18, 2016	38.30	39.28	38.22	38.47
2286	NASDAQ	HAYN	Fri, Apr 15, 2016	37.94	39.05	37.45	38.80
2285	NASDAQ	HAYN	Thu, Apr 14, 2016	37.73	38.16	37.16	38.12
2284	NASDAQ	HAYN	Wed, Apr 13, 2016	37.18	38.18	37.18	37.58
2283	NASDAQ	HAYN	Tue, Apr 12, 2016	36.68	37.16	36.21	36.84
2282	NASDAQ	HAYN	Mon, Apr 11, 2016	36.41	37.47	36.41	36.59
2281	NASDAQ	HAYN	Fri, Apr 8, 2016	35.01	36.61	35.01	36.12
2280	NASDAQ	HAYN	Thu, Apr 7, 2016	34.59	35.21	33.95	34.56
2279	NASDAQ	HAYN	Wed, Apr 6, 2016	34.91	35.31	34.63	34.85
2278	NASDAQ	HAYN	Tue, Apr 5, 2016	35.36	35.36	35.36	34.90
2277	NASDAQ	HAYN	Mon, Apr 4, 2016	36.61	36.61	34.98	35.36
2276	NASDAQ	HAYN	Fri, Apr 1, 2016	35.78	36.75	35.62	36.62
2275	NASDAQ	HAYN	Thu, Mar 31, 2016	38.15	38.20	36.32	38.18
2274	NASDAQ	HAYN	Wed, Mar 30, 2016	38.48	38.88	37.93	38.18
2273	NASDAQ	HAYN	Tue, Mar 29, 2016	36.75	37.35	35.98	36.93
2272	NASDAQ	HAYN	Mon, Mar 28, 2016	37.90	37.90	36.32	36.87
2271	NASDAQ	HAYN	Thu, Mar 24, 2016	36.38	36.38	36.38	37.43
2270	NASDAQ	HAYN	Wed, Mar 23, 2016	37.48	37.82	36.35	36.38
2269	NASDAQ	HAYN	Tue, Mar 22, 2016	37.77	38.59	37.19	37.78
2268	NASDAQ	HAYN	Mon, Mar 21, 2016	40.01	40.24	36.29	37.88
2267	NASDAQ	HAYN	Fri, Mar 18, 2016	39.96	41.32	38.81	39.98
2266	NASDAQ	HAYN	Thu, Mar 17, 2016	37.77	40.05	37.13	39.78
2265	NASDAQ	HAYN	Wed, Mar 16, 2016	36.05	38.08	36.05	37.79
2264	NASDAQ	HAYN	Tue, Mar 15, 2016	37.00	37.00	37.00	36.05
2263	NASDAQ	HAYN	Mon, Mar 14, 2016	35.13	37.36	34.98	36.96
2262	NASDAQ	HAYN	Fri, Mar 11, 2016	34.99	35.53	34.40	35.32
2261	NASDAQ	HAYN	Thu, Mar 10, 2016	34.26	34.73	33.90	34.20
2260	NASDAQ	HAYN	Wed, Mar 9, 2016	33.83	33.83	33.83	34.20
2259	NASDAQ	HAYN	Tue, Mar 8, 2016	35.11	35.47	33.73	35.30
2258	NASDAQ	HAYN	Mon, Mar 7, 2016	33.10	35.31	32.93	35.30
2257	NASDAQ	HAYN	Fri, Mar 4, 2016	32.43	32.43	32.43	33.11
2256	NASDAQ	HAYN	Thu, Mar 3, 2016	32.33	32.33	32.33	32.43
2255	NASDAQ	HAYN	Wed, Mar 2, 2016	31.16	32.69	31.16	31.30
2254	NASDAQ	HAYN	Tue, Mar 1, 2016	30.80	30.80	30.80	31.30
2253	NASDAQ	HAYN	Mon, Feb 29, 2016	30.05	31.60	30.00	30.80
2252	NASDAQ	HAYN	Fri, Feb 26, 2016	30.02	30.02	30.02	30.25
2251	NASDAQ	HAYN	Thu, Feb 25, 2016	30.27	30.30	29.62	30.02
2250	NASDAQ	HAYN	Wed, Feb 24, 2016	29.86	30.24	29.44	30.22
2249	NASDAQ	HAYN	Tue, Feb 23, 2016	30.96	31.32	30.05	30.14
2248	NASDAQ	HAYN	Mon, Feb 22, 2016	30.91	31.69	30.68	30.94
2247	NASDAQ	HAYN	Fri, Feb 19, 2016	30.90	31.33	30.41	30.66
2246	NASDAQ	HAYN	Thu, Feb 18, 2016	31.56	31.68	30.54	31.02
2245	NASDAQ	HAYN	Wed, Feb 17, 2016	31.14	31.83	30.56	31.61
2244	NASDAQ	HAYN	Tue, Feb 16, 2016	31.04	31.39	29.71	30.87
2243	NASDAQ	HAYN	Fri, Feb 12, 2016	29.52	30.92	29.51	30.68
2242	NASDAQ	HAYN	Thu, Feb 11, 2016	29.01	29.44	28.58	29.14
2241	NASDAQ	HAYN	Wed, Feb 10, 2016	29.73	30.20	29.40	29.49
2240	NASDAQ	HAYN	Tue, Feb 9, 2016	29.30	30.17	29.09	29.73
2239	NASDAQ	HAYN	Mon, Feb 8, 2016	29.58	30.24	29.16	29.92
2238	NASDAQ	HAYN	Fri, Feb 5, 2016	28.00	31.61	28.00	30.25
2237	NASDAQ	HAYN	Thu, Feb 4, 2016	30.40	32.04	30.10	31.25
2236	NASDAQ	HAYN	Wed, Feb 3, 2016	30.18	31.39	29.59	30.40
2235	NASDAQ	HAYN	Tue, Feb 2, 2016	29.89	30.24	29.45	29.84
2234	NASDAQ	HAYN	Mon, Feb 1, 2016	31.52	31.52	30.19	30.40
2233	NASDAQ	HAYN	Fri, Jan 29, 2016	30.48	32.36	30.48	32.00
2232	NASDAQ	HAYN	Thu, Jan 28, 2016	30.45	30.69	29.99	30.47
2231	NASDAQ	HAYN	Wed, Jan 27, 2016	29.83	30.88	29.83	30.10
2230	NASDAQ	HAYN	Tue, Jan 26, 2016	29.42	30.92	29.34	30.43
2229	NASDAQ	HAYN	Mon, Jan 25, 2016	29.90	30.27	28.97	29.02
2228	NASDAQ	HAYN	Fri, Jan 22, 2016	30.53	30.68	29.57	30.00
2227	NASDAQ	HAYN	Thu, Jan 21, 2016	30.40	30.51	29.72	29.82
2226	NASDAQ	HAYN	Wed, Jan 20, 2016	29.35	30.91	28.56	30.36
2225	NASDAQ	HAYN	Tue, Jan 19, 2016	30.91	31.01	29.63	29.89
2224	NASDAQ	HAYN	Fri, Jan 15, 2016	29.79	30.75	29.23	30.63
2223	NASDAQ	HAYN	Thu, Jan 14, 2016	30.48	31.12	29.81	30.65
2222	NASDAQ	HAYN	Wed, Jan 13, 2016	32.25	32.45	30.18	30.44
2221	NASDAQ	HAYN	Tue, Jan 12, 2016	33.06	33.06	31.04	32.08
2220	NASDAQ	HAYN	Mon, Jan 11, 2016	32.26	32.78	31.94	32.67
2219	NASDAQ	HAYN	Fri, Jan 8, 2016	33.73	34.02	32.41	32.56
2218	NASDAQ	HAYN	Thu, Jan 7, 2016	35.03	36.23	33.56	33.64
2217	NASDAQ	HAYN	Wed, Jan 6, 2016	35.45	36.24	35.42	35.72
2216	NASDAQ	HAYN	Tue, Jan 5, 2016	35.76	36.37	35.43	36.08
2215	NASDAQ	HAYN	Mon, Jan 4, 2016	36.03	36.82	35.17	36.42
2214	NASDAQ	HAYN	Thu, Dec 31, 2015	37.41	37.68	36.56	36.69
2213	NASDAQ	HAYN	Wed, Dec 30, 2015	37.40	37.88	37.00	37.45
2212	NASDAQ	HAYN	Tue, Dec 29, 2015	37.19	37.69	36.16	37.56
2211	NASDAQ	HAYN	Mon, Dec 28, 2015	36.30	37.36	35.52	36.89
2210	NASDAQ	HAYN	Thu, Dec 24, 2015	36.21	36.89	35.93	36.55
2209	NASDAQ	HAYN	Wed, Dec 23, 2015	36.45	36.86	35.89	36.27
2208	NASDAQ	HAYN	Tue, Dec 22, 2015	35.26	36.35	34.69	36.11
2207	NASDAQ	HAYN	Mon, Dec 21, 2015	34.87	35.26	34.59	35.17
2206	NASDAQ	HAYN	Fri, Dec 18, 2015	34.38	35.19	34.12	34.57
2205	NASDAQ	HAYN	Thu, Dec 17, 2015	34.93	35.20	34.25	34.65
2204	NASDAQ	HAYN	Wed, Dec 16, 2015	35.09	35.15	34.15	34.92
2203	NASDAQ	HAYN	Tue, Dec 15, 2015	35.03	35.25	34.33	35.00
2202	NASDAQ	HAYN	Mon, Dec 14, 2015	34.25	35.29	33.88	34.82
2201	NASDAQ	HAYN	Fri, Dec 11, 2015	35.43	35.76	34.09	34.12
2200	NASDAQ	HAYN	Thu, Dec 10, 2015	36.08	36.63	35.90	36.18
2199	NASDAQ	HAYN	Wed, Dec 9, 2015	38.04	38.51	36.01	36.16
2198	NASDAQ	HAYN	Tue, Dec 8, 2015	38.35	38.74	37.68	37.99
2197	NASDAQ	HAYN	Mon, Dec 7, 2015	39.86	40.24	38.41	38.90
2196	NASDAQ	HAYN	Fri, Dec 4, 2015	40.08	40.70	39.65	40.13
2195	NASDAQ	HAYN	Thu, Dec 3, 2015	39.43	41.31	39.36	40.22
2194	NASDAQ	HAYN	Wed, Dec 2, 2015	39.28	39.87	39.01	39.29
2193	NASDAQ	HAYN	Tue, Dec 1, 2015	39.11	39.53	38.86	39.39
2192	NASDAQ	HAYN	Mon, Nov 30, 2015	39.88	40.27	38.59	39.10
2191	NASDAQ	HAYN	Fri, Nov 27, 2015	38.78	40.02	38.78	39.86
2190	NASDAQ	HAYN	Wed, Nov 25, 2015	39.10	39.57	38.73	39.06
2189	NASDAQ	HAYN	Tue, Nov 24, 2015	37.73	39.30	37.21	39.18
2188	NASDAQ	HAYN	Mon, Nov 23, 2015	37.32	38.11	37.01	37.75
2187	NASDAQ	HAYN	Fri, Nov 20, 2015	38.54	39.92	36.98	37.23
2186	NASDAQ	HAYN	Thu, Nov 19, 2015	38.95	40.09	38.55	39.93
2185	NASDAQ	HAYN	Wed, Nov 18, 2015	38.74	39.88	38.35	39.09
2184	NASDAQ	HAYN	Tue, Nov 17, 2015	40.89	40.89	37.95	38.35
2183	NASDAQ	HAYN	Mon, Nov 16, 2015	40.55	41.25	40.20	40.93
2182	NASDAQ	HAYN	Fri, Nov 13, 2015	39.62	41.12	39.60	40.51
2181	NASDAQ	HAYN	Thu, Nov 12, 2015	40.11	40.94	39.75	39.84
2180	NASDAQ	HAYN	Wed, Nov 11, 2015	41.33	41.40	40.54	40.61
2179	NASDAQ	HAYN	Tue, Nov 10, 2015	40.47	41.65	39.02	41.26
2178	NASDAQ	HAYN	Mon, Nov 9, 2015	41.49	41.66	39.87	40.69
2177	NASDAQ	HAYN	Fri, Nov 6, 2015	40.57	41.65	40.00	41.59
2176	NASDAQ	HAYN	Thu, Nov 5, 2015	41.15	41.47	40.24	40.73
2175	NASDAQ	HAYN	Wed, Nov 4, 2015	41.23	41.68	40.19	41.08
2174	NASDAQ	HAYN	Tue, Nov 3, 2015	41.11	41.80	40.95	41.20
2173	NASDAQ	HAYN	Mon, Nov 2, 2015	39.10	41.28	37.90	41.12
2172	NASDAQ	HAYN	Fri, Oct 30, 2015	39.34	40.29	38.86	39.45
2171	NASDAQ	HAYN	Thu, Oct 29, 2015	39.72	40.04	38.99	39.11
2170	NASDAQ	HAYN	Wed, Oct 28, 2015	38.57	40.03	38.47	39.99
2169	NASDAQ	HAYN	Tue, Oct 27, 2015	38.29	38.96	37.82	38.39
2168	NASDAQ	HAYN	Mon, Oct 26, 2015	39.73	41.33	38.28	38.39
2167	NASDAQ	HAYN	Fri, Oct 23, 2015	40.03	40.38	39.33	39.67
2166	NASDAQ	HAYN	Thu, Oct 22, 2015	38.10	40.14	38.10	39.77
2165	NASDAQ	HAYN	Wed, Oct 21, 2015	39.36	39.36	37.79	37.96
2164	NASDAQ	HAYN	Tue, Oct 20, 2015	39.15	39.26	38.42	39.21
2163	NASDAQ	HAYN	Mon, Oct 19, 2015	40.81	40.81	39.06	39.14
2162	NASDAQ	HAYN	Fri, Oct 16, 2015	42.21	42.21	40.87	41.21
2161	NASDAQ	HAYN	Thu, Oct 15, 2015	41.32	42.36	40.99	42.03
2160	NASDAQ	HAYN	Wed, Oct 14, 2015	41.20	41.63	40.99	41.31
2159	NASDAQ	HAYN	Tue, Oct 13, 2015	41.10	41.76	40.50	41.17
2158	NASDAQ	HAYN	Mon, Oct 12, 2015	41.81	41.81	40.90	41.31
2157	NASDAQ	HAYN	Fri, Oct 9, 2015	41.34	42.26	41.34	41.88
2156	NASDAQ	HAYN	Thu, Oct 8, 2015	39.93	41.56	39.93	41.12
2155	NASDAQ	HAYN	Wed, Oct 7, 2015	40.12	40.76	39.45	40.14
2154	NASDAQ	HAYN	Tue, Oct 6, 2015	39.90	40.83	39.65	39.83
2153	NASDAQ	HAYN	Mon, Oct 5, 2015	38.99	40.28	38.32	39.89
2152	NASDAQ	HAYN	Fri, Oct 2, 2015	38.00	39.04	37.44	38.63
2151	NASDAQ	HAYN	Thu, Oct 1, 2015	38.25	38.95	38.00	38.31
2150	NASDAQ	HAYN	Wed, Sep 30, 2015	37.80	38.02	36.81	37.84
2149	NASDAQ	HAYN	Tue, Sep 29, 2015	36.23	38.19	36.03	37.38
2148	NASDAQ	HAYN	Mon, Sep 28, 2015	35.96	36.89	35.32	36.06
2147	NASDAQ	HAYN	Fri, Sep 25, 2015	36.83	36.83	35.44	36.23
2146	NASDAQ	HAYN	Thu, Sep 24, 2015	35.17	36.82	34.73	36.51
2145	NASDAQ	HAYN	Wed, Sep 23, 2015	36.03	36.25	35.01	35.45
2144	NASDAQ	HAYN	Tue, Sep 22, 2015	36.83	36.83	35.76	36.02
2143	NASDAQ	HAYN	Mon, Sep 21, 2015	37.26	37.49	36.88	37.25
2142	NASDAQ	HAYN	Fri, Sep 18, 2015	37.07	37.67	36.54	37.10
2141	NASDAQ	HAYN	Thu, Sep 17, 2015	36.52	38.43	36.51	37.63
2140	NASDAQ	HAYN	Wed, Sep 16, 2015	36.73	37.19	35.92	36.66
2139	NASDAQ	HAYN	Tue, Sep 15, 2015	36.20	36.70	35.83	36.69
2138	NASDAQ	HAYN	Mon, Sep 14, 2015	36.95	36.95	35.50	36.22
2137	NASDAQ	HAYN	Fri, Sep 11, 2015	36.90	37.24	36.68	36.99
2136	NASDAQ	HAYN	Thu, Sep 10, 2015	36.68	37.48	36.44	36.90
2135	NASDAQ	HAYN	Wed, Sep 9, 2015	37.40	37.82	36.56	36.66
2134	NASDAQ	HAYN	Tue, Sep 8, 2015	37.95	38.09	37.19	37.25
2133	NASDAQ	HAYN	Fri, Sep 4, 2015	37.60	37.94	37.37	37.48
2132	NASDAQ	HAYN	Thu, Sep 3, 2015	38.62	39.53	37.85	38.18
2131	NASDAQ	HAYN	Wed, Sep 2, 2015	37.76	38.60	37.55	38.60
2130	NASDAQ	HAYN	Tue, Sep 1, 2015	37.48	38.04	37.32	37.34
2129	NASDAQ	HAYN	Mon, Aug 31, 2015	37.89	38.33	37.40	38.22
2128	NASDAQ	HAYN	Fri, Aug 28, 2015	37.94	38.52	37.50	38.31
2127	NASDAQ	HAYN	Thu, Aug 27, 2015	36.77	38.47	36.47	38.37
2126	NASDAQ	HAYN	Wed, Aug 26, 2015	36.22	36.37	35.00	36.37
2125	NASDAQ	HAYN	Tue, Aug 25, 2015	37.31	37.31	35.16	35.38
2124	NASDAQ	HAYN	Mon, Aug 24, 2015	36.10	37.77	34.80	36.00
2123	NASDAQ	HAYN	Fri, Aug 21, 2015	37.71	38.62	37.71	37.88
2122	NASDAQ	HAYN	Thu, Aug 20, 2015	38.93	39.24	38.28	38.36
2121	NASDAQ	HAYN	Wed, Aug 19, 2015	39.77	39.77	38.71	39.08
2120	NASDAQ	HAYN	Tue, Aug 18, 2015	40.76	40.76	39.54	39.83
2119	NASDAQ	HAYN	Mon, Aug 17, 2015	40.64	41.41	39.92	41.02
2118	NASDAQ	HAYN	Fri, Aug 14, 2015	40.26	41.21	40.25	41.00
2117	NASDAQ	HAYN	Thu, Aug 13, 2015	41.38	41.38	40.08	40.18
2116	NASDAQ	HAYN	Wed, Aug 12, 2015	41.36	41.67	40.40	41.32
2115	NASDAQ	HAYN	Tue, Aug 11, 2015	42.82	42.82	41.14	41.69
2114	NASDAQ	HAYN	Mon, Aug 10, 2015	40.32	43.65	40.05	43.16
2113	NASDAQ	HAYN	Fri, Aug 7, 2015	36.65	42.35	36.65	40.27
2112	NASDAQ	HAYN	Thu, Aug 6, 2015	42.23	43.30	41.18	42.91
2111	NASDAQ	HAYN	Wed, Aug 5, 2015	42.67	43.24	41.95	42.05
2110	NASDAQ	HAYN	Tue, Aug 4, 2015	42.72	43.35	41.82	42.13
2109	NASDAQ	HAYN	Mon, Aug 3, 2015	42.49	42.99	41.85	42.42
2108	NASDAQ	HAYN	Fri, Jul 31, 2015	43.06	43.27	42.30	42.57
2107	NASDAQ	HAYN	Thu, Jul 30, 2015	42.90	43.15	41.71	42.78
2106	NASDAQ	HAYN	Wed, Jul 29, 2015	42.71	43.49	42.71	43.08
2105	NASDAQ	HAYN	Tue, Jul 28, 2015	42.15	43.09	41.77	42.58
2104	NASDAQ	HAYN	Mon, Jul 27, 2015	41.48	42.70	41.48	41.98
2103	NASDAQ	HAYN	Fri, Jul 24, 2015	43.25	43.25	40.89	41.61
2102	NASDAQ	HAYN	Thu, Jul 23, 2015	44.34	44.37	42.96	43.11
2101	NASDAQ	HAYN	Wed, Jul 22, 2015	44.35	44.51	43.65	44.08
2100	NASDAQ	HAYN	Tue, Jul 21, 2015	44.23	45.20	43.76	44.30
2099	NASDAQ	HAYN	Mon, Jul 20, 2015	45.68	45.73	44.25	44.31
2098	NASDAQ	HAYN	Fri, Jul 17, 2015	46.18	46.21	45.31	45.72
2097	NASDAQ	HAYN	Thu, Jul 16, 2015	46.30	46.30	45.49	46.01
2096	NASDAQ	HAYN	Wed, Jul 15, 2015	47.93	47.93	45.57	45.79
2095	NASDAQ	HAYN	Tue, Jul 14, 2015	48.18	48.20	47.67	47.88
2094	NASDAQ	HAYN	Mon, Jul 13, 2015	48.20	48.20	47.77	48.05
2093	NASDAQ	HAYN	Fri, Jul 10, 2015	48.75	48.75	47.53	47.79
2092	NASDAQ	HAYN	Thu, Jul 9, 2015	48.77	48.80	47.15	47.84
2091	NASDAQ	HAYN	Wed, Jul 8, 2015	47.68	48.19	47.68	48.04
2090	NASDAQ	HAYN	Tue, Jul 7, 2015	49.42	49.42	47.52	47.89
2089	NASDAQ	HAYN	Mon, Jul 6, 2015	49.02	50.50	48.28	49.77
2088	NASDAQ	HAYN	Thu, Jul 2, 2015	50.04	50.22	48.38	49.52
2087	NASDAQ	HAYN	Wed, Jul 1, 2015	50.11	50.36	48.98	50.04
2086	NASDAQ	HAYN	Tue, Jun 30, 2015	50.46	50.59	49.04	49.32
2085	NASDAQ	HAYN	Mon, Jun 29, 2015	51.16	51.60	49.82	49.97
2084	NASDAQ	HAYN	Fri, Jun 26, 2015	50.50	51.70	49.53	51.70
2083	NASDAQ	HAYN	Thu, Jun 25, 2015	50.17	50.56	49.63	50.45
2082	NASDAQ	HAYN	Wed, Jun 24, 2015	49.28	50.38	49.28	50.22
2081	NASDAQ	HAYN	Tue, Jun 23, 2015	49.03	49.57	48.51	49.53
2080	NASDAQ	HAYN	Mon, Jun 22, 2015	49.05	49.30	48.34	48.75
2079	NASDAQ	HAYN	Fri, Jun 19, 2015	49.67	50.02	48.21	48.47
2078	NASDAQ	HAYN	Thu, Jun 18, 2015	48.88	50.10	48.50	49.53
2077	NASDAQ	HAYN	Wed, Jun 17, 2015	49.39	49.39	48.27	48.86
2076	NASDAQ	HAYN	Tue, Jun 16, 2015	48.16	49.79	47.43	49.00
2075	NASDAQ	HAYN	Mon, Jun 15, 2015	48.67	48.86	47.19	48.02
2074	NASDAQ	HAYN	Fri, Jun 12, 2015	48.39	49.43	48.27	48.77
2073	NASDAQ	HAYN	Thu, Jun 11, 2015	47.75	48.52	47.41	48.45
2072	NASDAQ	HAYN	Wed, Jun 10, 2015	46.75	48.35	46.75	47.70
2071	NASDAQ	HAYN	Tue, Jun 9, 2015	46.82	46.95	46.40	46.78
2070	NASDAQ	HAYN	Mon, Jun 8, 2015	46.71	47.12	46.43	46.75
2069	NASDAQ	HAYN	Fri, Jun 5, 2015	46.86	47.37	46.00	47.00
2068	NASDAQ	HAYN	Thu, Jun 4, 2015	47.60	47.76	46.36	46.93
2067	NASDAQ	HAYN	Wed, Jun 3, 2015	47.50	48.43	46.87	47.68
2066	NASDAQ	HAYN	Tue, Jun 2, 2015	46.41	47.95	45.79	47.21
2065	NASDAQ	HAYN	Mon, Jun 1, 2015	47.78	47.78	46.10	46.38
2064	NASDAQ	HAYN	Fri, May 29, 2015	47.60	48.09	46.50	47.15
2063	NASDAQ	HAYN	Thu, May 28, 2015	47.81	47.90	47.03	47.60
2062	NASDAQ	HAYN	Wed, May 27, 2015	48.47	48.47	46.88	48.30
2061	NASDAQ	HAYN	Tue, May 26, 2015	47.46	48.36	46.04	48.14
2060	NASDAQ	HAYN	Fri, May 22, 2015	48.92	49.48	47.33	47.73
2059	NASDAQ	HAYN	Thu, May 21, 2015	49.41	49.79	48.66	48.86
2058	NASDAQ	HAYN	Wed, May 20, 2015	48.50	49.51	48.16	49.45
2057	NASDAQ	HAYN	Tue, May 19, 2015	48.15	48.90	47.03	48.52
2056	NASDAQ	HAYN	Mon, May 18, 2015	47.86	48.66	47.34	48.16
2055	NASDAQ	HAYN	Fri, May 15, 2015	48.82	48.82	47.24	47.77
2054	NASDAQ	HAYN	Thu, May 14, 2015	48.52	49.17	48.34	48.79
2053	NASDAQ	HAYN	Wed, May 13, 2015	49.43	49.43	47.82	48.40
2052	NASDAQ	HAYN	Tue, May 12, 2015	48.27	49.29	47.47	48.99
2051	NASDAQ	HAYN	Mon, May 11, 2015	48.54	49.20	47.90	48.15
2050	NASDAQ	HAYN	Fri, May 8, 2015	46.80	49.87	46.80	48.52
2049	NASDAQ	HAYN	Thu, May 7, 2015	43.10	43.31	42.51	42.95
2048	NASDAQ	HAYN	Wed, May 6, 2015	44.38	44.69	42.09	43.92
2047	NASDAQ	HAYN	Tue, May 5, 2015	44.32	44.68	43.37	44.27
2046	NASDAQ	HAYN	Mon, May 4, 2015	44.50	45.42	44.40	44.61
2045	NASDAQ	HAYN	Fri, May 1, 2015	44.65	44.65	43.51	44.56
2044	NASDAQ	HAYN	Thu, Apr 30, 2015	45.04	45.78	43.48	44.47
2043	NASDAQ	HAYN	Wed, Apr 29, 2015	46.48	46.59	45.15	45.33
2042	NASDAQ	HAYN	Tue, Apr 28, 2015	46.00	46.83	46.00	46.67
2041	NASDAQ	HAYN	Mon, Apr 27, 2015	45.35	46.50	45.35	45.75
2040	NASDAQ	HAYN	Fri, Apr 24, 2015	44.34	45.50	44.34	45.35
2039	NASDAQ	HAYN	Thu, Apr 23, 2015	42.59	44.54	42.45	44.33
2038	NASDAQ	HAYN	Wed, Apr 22, 2015	42.80	42.94	41.87	42.55
2037	NASDAQ	HAYN	Tue, Apr 21, 2015	42.70	43.01	42.18	42.47
2036	NASDAQ	HAYN	Mon, Apr 20, 2015	42.70	43.61	42.38	42.63
2035	NASDAQ	HAYN	Fri, Apr 17, 2015	43.92	44.36	42.00	42.63
2034	NASDAQ	HAYN	Thu, Apr 16, 2015	45.80	45.80	44.55	44.62
2033	NASDAQ	HAYN	Wed, Apr 15, 2015	45.56	46.61	45.12	45.94
2032	NASDAQ	HAYN	Tue, Apr 14, 2015	44.39	45.30	43.91	45.14
2031	NASDAQ	HAYN	Mon, Apr 13, 2015	44.76	45.69	44.25	44.39
2030	NASDAQ	HAYN	Fri, Apr 10, 2015	44.52	44.95	44.13	44.76
2029	NASDAQ	HAYN	Thu, Apr 9, 2015	44.41	44.80	43.58	44.19
2028	NASDAQ	HAYN	Wed, Apr 8, 2015	44.38	45.18	43.76	44.20
2027	NASDAQ	HAYN	Tue, Apr 7, 2015	44.55	44.55	44.10	44.21
2026	NASDAQ	HAYN	Mon, Apr 6, 2015	44.31	44.80	44.30	44.42
2025	NASDAQ	HAYN	Thu, Apr 2, 2015	43.40	44.43	43.26	44.35
2024	NASDAQ	HAYN	Wed, Apr 1, 2015	44.29	44.29	43.34	43.69
2023	NASDAQ	HAYN	Tue, Mar 31, 2015	44.94	45.62	42.66	44.61
2022	NASDAQ	HAYN	Mon, Mar 30, 2015	44.16	45.22	44.01	45.12
2021	NASDAQ	HAYN	Fri, Mar 27, 2015	44.39	44.97	43.43	44.10
2020	NASDAQ	HAYN	Thu, Mar 26, 2015	44.64	45.39	44.25	44.55
2019	NASDAQ	HAYN	Wed, Mar 25, 2015	44.45	45.90	44.45	44.63
2018	NASDAQ	HAYN	Tue, Mar 24, 2015	44.12	45.00	43.64	44.69
2017	NASDAQ	HAYN	Mon, Mar 23, 2015	43.20	44.98	42.94	44.32
2016	NASDAQ	HAYN	Fri, Mar 20, 2015	42.13	43.49	41.51	43.28
2015	NASDAQ	HAYN	Thu, Mar 19, 2015	43.11	42.83	41.53	41.91
2014	NASDAQ	HAYN	Wed, Mar 18, 2015	41.91	43.59	41.93	43.28
2013	NASDAQ	HAYN	Tue, Mar 17, 2015	42.19	42.57	41.63	42.03
2012	NASDAQ	HAYN	Mon, Mar 16, 2015	43.38	43.34	41.90	42.35
2011	NASDAQ	HAYN	Fri, Mar 13, 2015	43.14	43.34	41.77	43.15
2010	NASDAQ	HAYN	Thu, Mar 12, 2015	42.46	43.16	42.10	43.03
2009	NASDAQ	HAYN	Wed, Mar 11, 2015	40.57	42.40	40.57	41.96
2008	NASDAQ	HAYN	Tue, Mar 10, 2015	40.79	40.95	39.99	40.22
2007	NASDAQ	HAYN	Mon, Mar 9, 2015	40.18	41.67	40.13	41.11
2006	NASDAQ	HAYN	Fri, Mar 6, 2015	40.21	41.07	39.38	39.56
2005	NASDAQ	HAYN	Thu, Mar 5, 2015	41.10	41.10	39.98	40.57
2004	NASDAQ	HAYN	Wed, Mar 4, 2015	40.54	40.80	39.79	40.64
2003	NASDAQ	HAYN	Tue, Mar 3, 2015	40.56	41.06	40.09	40.75
2002	NASDAQ	HAYN	Mon, Mar 2, 2015	40.50	40.93	39.76	40.61
2001	NASDAQ	HAYN	Fri, Feb 27, 2015	41.06	41.38	40.15	40.38
2000	NASDAQ	HAYN	Thu, Feb 26, 2015	41.35	42.59	40.76	41.20
1999	NASDAQ	HAYN	Wed, Feb 25, 2015	41.64	42.17	40.94	41.40
1998	NASDAQ	HAYN	Tue, Feb 24, 2015	41.61	42.92	41.29	41.87
1997	NASDAQ	HAYN	Mon, Feb 23, 2015	41.24	41.71	40.66	41.40
1996	NASDAQ	HAYN	Fri, Feb 20, 2015	41.66	41.75	40.67	41.54
1995	NASDAQ	HAYN	Thu, Feb 19, 2015	41.86	42.10	41.52	41.64
1994	NASDAQ	HAYN	Wed, Feb 18, 2015	42.05	42.22	41.71	42.20
1993	NASDAQ	HAYN	Tue, Feb 17, 2015	42.21	42.50	41.80	42.36
1992	NASDAQ	HAYN	Fri, Feb 13, 2015	40.26	42.55	40.26	41.98
1991	NASDAQ	HAYN	Thu, Feb 12, 2015	39.72	40.55	39.84	40.21
1990	NASDAQ	HAYN	Wed, Feb 11, 2015	39.97	40.09	39.38	39.41
1989	NASDAQ	HAYN	Tue, Feb 10, 2015	41.09	41.09	39.46	39.95
1988	NASDAQ	HAYN	Mon, Feb 9, 2015	41.25	41.98	40.52	40.85
1987	NASDAQ	HAYN	Fri, Feb 6, 2015	41.05	41.69	39.82	41.20
1986	NASDAQ	HAYN	Thu, Feb 5, 2015	39.45	40.38	37.75	40.19
1985	NASDAQ	HAYN	Wed, Feb 4, 2015	39.92	40.55	38.87	39.39
1984	NASDAQ	HAYN	Tue, Feb 3, 2015	39.60	40.63	38.92	40.24
1983	NASDAQ	HAYN	Mon, Feb 2, 2015	39.27	39.43	38.47	39.17
1982	NASDAQ	HAYN	Fri, Jan 30, 2015	39.48	40.00	38.78	38.93
1981	NASDAQ	HAYN	Thu, Jan 29, 2015	38.83	39.96	38.44	39.88
1980	NASDAQ	HAYN	Wed, Jan 28, 2015	39.88	39.88	38.60	38.74
1979	NASDAQ	HAYN	Tue, Jan 27, 2015	39.33	40.10	39.08	39.54
1978	NASDAQ	HAYN	Mon, Jan 26, 2015	38.98	39.93	38.52	39.65
1977	NASDAQ	HAYN	Fri, Jan 23, 2015	38.70	39.67	38.18	38.83
1976	NASDAQ	HAYN	Thu, Jan 22, 2015	39.15	39.62	37.87	38.68
1975	NASDAQ	HAYN	Wed, Jan 21, 2015	39.72	39.75	38.53	39.05
1974	NASDAQ	HAYN	Tue, Jan 20, 2015	40.33	41.23	39.85	40.02
1973	NASDAQ	HAYN	Fri, Jan 16, 2015	39.82	40.50	38.53	40.41
1972	NASDAQ	HAYN	Thu, Jan 15, 2015	42.07	42.11	39.65	40.00
1971	NASDAQ	HAYN	Wed, Jan 14, 2015	42.18	42.55	41.25	41.91
1970	NASDAQ	HAYN	Tue, Jan 13, 2015	43.23	43.82	42.05	42.87
1969	NASDAQ	HAYN	Mon, Jan 12, 2015	44.03	44.03	41.76	42.93
1968	NASDAQ	HAYN	Fri, Jan 9, 2015	45.23	45.23	44.14	44.20
1967	NASDAQ	HAYN	Thu, Jan 8, 2015	45.24	45.50	44.61	45.39
1966	NASDAQ	HAYN	Wed, Jan 7, 2015	45.85	45.85	44.63	45.31
1965	NASDAQ	HAYN	Tue, Jan 6, 2015	46.30	46.60	44.61	45.47
1964	NASDAQ	HAYN	Mon, Jan 5, 2015	47.66	47.84	45.83	46.00
1963	NASDAQ	HAYN	Fri, Jan 2, 2015	48.69	49.89	46.11	47.84
1962	NASDAQ	HAYN	Wed, Dec 31, 2014	48.55	49.27	48.19	48.50
1961	NASDAQ	HAYN	Tue, Dec 30, 2014	47.53	48.54	47.75	48.27
1960	NASDAQ	HAYN	Mon, Dec 29, 2014	47.28	47.81	46.96	47.59
1959	NASDAQ	HAYN	Fri, Dec 26, 2014	46.50	47.95	46.34	47.39
1958	NASDAQ	HAYN	Wed, Dec 24, 2014	46.65	46.91	46.12	46.60
1957	NASDAQ	HAYN	Tue, Dec 23, 2014	46.15	47.24	45.81	46.78
1956	NASDAQ	HAYN	Mon, Dec 22, 2014	46.85	46.85	45.20	46.00
1955	NASDAQ	HAYN	Fri, Dec 19, 2014	45.78	47.30	45.13	47.29
1954	NASDAQ	HAYN	Thu, Dec 18, 2014	49.28	49.28	45.77	46.08
1953	NASDAQ	HAYN	Wed, Dec 17, 2014	47.10	49.05	46.07	48.77
1952	NASDAQ	HAYN	Tue, Dec 16, 2014	46.55	48.35	46.12	47.10
1951	NASDAQ	HAYN	Mon, Dec 15, 2014	46.64	47.13	46.09	46.36
1950	NASDAQ	HAYN	Fri, Dec 12, 2014	46.96	47.32	46.00	46.27
1949	NASDAQ	HAYN	Thu, Dec 11, 2014	47.33	48.20	46.71	47.48
1948	NASDAQ	HAYN	Wed, Dec 10, 2014	48.67	48.67	46.68	46.93
1947	NASDAQ	HAYN	Tue, Dec 9, 2014	47.19	49.49	44.07	49.10
1946	NASDAQ	HAYN	Mon, Dec 8, 2014	47.56	47.92	46.52	47.53
1945	NASDAQ	HAYN	Fri, Dec 5, 2014	47.33	48.25	46.68	47.79
1944	NASDAQ	HAYN	Thu, Dec 4, 2014	46.89	48.11	46.75	47.45
1943	NASDAQ	HAYN	Wed, Dec 3, 2014	45.35	47.53	45.25	47.12
1942	NASDAQ	HAYN	Tue, Dec 2, 2014	44.45	46.00	43.83	44.72
1941	NASDAQ	HAYN	Mon, Dec 1, 2014	45.18	45.18	43.80	44.18
1940	NASDAQ	HAYN	Fri, Nov 28, 2014	47.48	47.83	44.76	44.89
1939	NASDAQ	HAYN	Wed, Nov 26, 2014	47.60	48.54	47.60	47.79
1938	NASDAQ	HAYN	Tue, Nov 25, 2014	47.77	48.47	47.35	48.11
1937	NASDAQ	HAYN	Mon, Nov 24, 2014	46.61	46.99	46.21	46.72
1936	NASDAQ	HAYN	Fri, Nov 21, 2014	47.35	49.09	45.24	46.64
1935	NASDAQ	HAYN	Thu, Nov 20, 2014	44.00	46.09	43.92	45.96
1934	NASDAQ	HAYN	Wed, Nov 19, 2014	44.40	45.48	44.01	44.26
1933	NASDAQ	HAYN	Tue, Nov 18, 2014	45.75	46.01	44.88	45.56
1932	NASDAQ	HAYN	Mon, Nov 17, 2014	46.02	46.34	45.46	45.50
1931	NASDAQ	HAYN	Fri, Nov 14, 2014	45.90	47.20	44.24	46.54
1930	NASDAQ	HAYN	Thu, Nov 13, 2014	46.58	46.60	46.36	46.40
1929	NASDAQ	HAYN	Wed, Nov 12, 2014	45.61	46.84	45.46	46.83
1928	NASDAQ	HAYN	Tue, Nov 11, 2014	46.02	46.36	45.57	46.11
1927	NASDAQ	HAYN	Mon, Nov 10, 2014	47.18	47.96	45.48	46.27
1926	NASDAQ	HAYN	Fri, Nov 7, 2014	45.61	47.87	45.58	47.60
1925	NASDAQ	HAYN	Thu, Nov 6, 2014	45.25	46.06	44.83	46.00
1924	NASDAQ	HAYN	Wed, Nov 5, 2014	45.42	45.55	44.48	45.40
1923	NASDAQ	HAYN	Tue, Nov 4, 2014	45.84	45.97	44.35	44.90
1922	NASDAQ	HAYN	Mon, Nov 3, 2014	46.69	46.93	45.81	46.19
1921	NASDAQ	HAYN	Fri, Oct 31, 2014	46.77	46.79	45.33	46.49
1920	NASDAQ	HAYN	Thu, Oct 30, 2014	45.57	46.02	44.92	45.73
1919	NASDAQ	HAYN	Wed, Oct 29, 2014	46.47	47.52	45.14	45.68
1918	NASDAQ	HAYN	Tue, Oct 28, 2014	44.38	46.77	44.38	46.31
1917	NASDAQ	HAYN	Mon, Oct 27, 2014	44.01	44.05	43.35	43.94
1916	NASDAQ	HAYN	Fri, Oct 24, 2014	44.58	45.25	44.36	44.55
1915	NASDAQ	HAYN	Thu, Oct 23, 2014	44.61	45.05	44.11	44.78
1914	NASDAQ	HAYN	Wed, Oct 22, 2014	44.94	44.94	43.79	43.94
1913	NASDAQ	HAYN	Tue, Oct 21, 2014	43.82	44.89	43.68	44.66
1912	NASDAQ	HAYN	Mon, Oct 20, 2014	42.95	43.63	42.95	43.46
1911	NASDAQ	HAYN	Fri, Oct 17, 2014	43.79	43.93	42.66	42.86
1910	NASDAQ	HAYN	Thu, Oct 16, 2014	41.47	43.49	41.47	43.09
1909	NASDAQ	HAYN	Wed, Oct 15, 2014	40.95	42.36	40.95	42.25
1908	NASDAQ	HAYN	Tue, Oct 14, 2014	40.63	41.72	40.49	41.23
1907	NASDAQ	HAYN	Mon, Oct 13, 2014	40.42	40.97	40.05	40.49
1906	NASDAQ	HAYN	Fri, Oct 10, 2014	41.30	42.13	40.16	40.22
1905	NASDAQ	HAYN	Thu, Oct 9, 2014	42.39	42.39	41.33	41.59
1904	NASDAQ	HAYN	Wed, Oct 8, 2014	42.36	42.73	41.13	42.53
1903	NASDAQ	HAYN	Tue, Oct 7, 2014	43.90	44.61	42.52	42.56
1902	NASDAQ	HAYN	Mon, Oct 6, 2014	44.33	44.89	43.84	44.09
1901	NASDAQ	HAYN	Fri, Oct 3, 2014	45.59	45.59	44.16	44.31
1900	NASDAQ	HAYN	Thu, Oct 2, 2014	44.78	45.56	44.73	45.09
1899	NASDAQ	HAYN	Wed, Oct 1, 2014	46.07	46.03	44.51	44.51
1898	NASDAQ	HAYN	Tue, Sep 30, 2014	46.66	46.77	45.58	45.99
1897	NASDAQ	HAYN	Mon, Sep 29, 2014	47.24	47.28	46.51	46.76
1896	NASDAQ	HAYN	Fri, Sep 26, 2014	47.82	48.10	46.99	47.45
1895	NASDAQ	HAYN	Thu, Sep 25, 2014	48.51	48.65	46.92	47.72
1894	NASDAQ	HAYN	Wed, Sep 24, 2014	49.63	49.63	48.52	48.69
1893	NASDAQ	HAYN	Tue, Sep 23, 2014	50.70	51.00	49.28	49.47
1892	NASDAQ	HAYN	Mon, Sep 22, 2014	51.05	51.46	50.37	50.52
1891	NASDAQ	HAYN	Fri, Sep 19, 2014	51.73	51.89	50.62	51.01
1890	NASDAQ	HAYN	Thu, Sep 18, 2014	51.36	51.87	50.96	51.48
1889	NASDAQ	HAYN	Wed, Sep 17, 2014	51.69	51.85	50.83	51.32
1888	NASDAQ	HAYN	Tue, Sep 16, 2014	51.70	51.93	51.19	51.45
1887	NASDAQ	HAYN	Mon, Sep 15, 2014	51.44	52.05	51.35	51.69
1886	NASDAQ	HAYN	Fri, Sep 12, 2014	51.68	51.82	50.82	51.51
1885	NASDAQ	HAYN	Thu, Sep 11, 2014	48.88	52.01	49.35	51.54
1884	NASDAQ	HAYN	Wed, Sep 10, 2014	49.06	49.45	48.63	49.29
1883	NASDAQ	HAYN	Tue, Sep 9, 2014	49.14	49.66	48.50	49.04
1882	NASDAQ	HAYN	Mon, Sep 8, 2014	49.22	49.98	48.83	49.07
1881	NASDAQ	HAYN	Fri, Sep 5, 2014	48.55	49.40	48.40	49.21
1880	NASDAQ	HAYN	Thu, Sep 4, 2014	49.66	50.15	48.56	48.72
1879	NASDAQ	HAYN	Wed, Sep 3, 2014	49.86	50.77	49.24	49.47
1878	NASDAQ	HAYN	Tue, Sep 2, 2014	49.93	49.99	48.96	49.53
1877	NASDAQ	HAYN	Fri, Aug 29, 2014	50.21	50.21	49.14	49.58
1876	NASDAQ	HAYN	Thu, Aug 28, 2014	50.65	50.90	50.13	50.30
1875	NASDAQ	HAYN	Wed, Aug 27, 2014	51.48	51.84	50.97	51.22
1874	NASDAQ	HAYN	Tue, Aug 26, 2014	50.41	51.66	50.09	51.49
1873	NASDAQ	HAYN	Mon, Aug 25, 2014	50.38	50.79	49.77	50.37
1872	NASDAQ	HAYN	Fri, Aug 22, 2014	50.58	51.50	50.15	50.22
1871	NASDAQ	HAYN	Thu, Aug 21, 2014	50.37	50.98	49.56	50.81
1870	NASDAQ	HAYN	Wed, Aug 20, 2014	51.30	51.63	50.02	50.30
1869	NASDAQ	HAYN	Tue, Aug 19, 2014	51.22	52.05	51.24	51.49
1868	NASDAQ	HAYN	Mon, Aug 18, 2014	50.55	51.67	50.18	51.16
1867	NASDAQ	HAYN	Fri, Aug 15, 2014	51.33	51.33	49.71	49.90
1866	NASDAQ	HAYN	Thu, Aug 14, 2014	50.33	50.86	50.09	50.80
1865	NASDAQ	HAYN	Wed, Aug 13, 2014	50.26	50.53	49.76	50.27
1864	NASDAQ	HAYN	Tue, Aug 12, 2014	50.37	50.79	49.65	49.98
1863	NASDAQ	HAYN	Mon, Aug 11, 2014	51.23	51.75	50.42	50.75
1862	NASDAQ	HAYN	Fri, Aug 8, 2014	49.29	51.25	48.50	50.70
1861	NASDAQ	HAYN	Thu, Aug 7, 2014	50.00	50.10	49.31	49.67
1860	NASDAQ	HAYN	Wed, Aug 6, 2014	49.72	50.50	49.72	50.01
1859	NASDAQ	HAYN	Tue, Aug 5, 2014	49.77	50.58	49.62	50.10
1858	NASDAQ	HAYN	Mon, Aug 4, 2014	49.49	50.24	49.30	50.20
1857	NASDAQ	HAYN	Fri, Aug 1, 2014	49.97	50.40	49.12	49.43
1856	NASDAQ	HAYN	Thu, Jul 31, 2014	49.59	50.76	49.41	49.80
1855	NASDAQ	HAYN	Wed, Jul 30, 2014	51.49	51.63	50.60	50.61
1854	NASDAQ	HAYN	Tue, Jul 29, 2014	51.16	51.42	50.78	50.94
1853	NASDAQ	HAYN	Mon, Jul 28, 2014	51.25	51.75	50.60	51.25
1852	NASDAQ	HAYN	Fri, Jul 25, 2014	51.08	52.00	50.89	51.31
1851	NASDAQ	HAYN	Thu, Jul 24, 2014	52.23	52.69	51.31	51.64
1850	NASDAQ	HAYN	Wed, Jul 23, 2014	52.98	53.47	51.68	52.14
1849	NASDAQ	HAYN	Tue, Jul 22, 2014	53.18	54.12	52.73	52.93
1848	NASDAQ	HAYN	Mon, Jul 21, 2014	52.92	53.02	51.12	52.79
1847	NASDAQ	HAYN	Fri, Jul 18, 2014	52.39	53.68	52.39	53.48
1846	NASDAQ	HAYN	Thu, Jul 17, 2014	53.06	53.99	52.40	52.57
1845	NASDAQ	HAYN	Wed, Jul 16, 2014	53.26	54.08	53.17	53.57
1844	NASDAQ	HAYN	Tue, Jul 15, 2014	53.14	53.54	52.54	53.15
1843	NASDAQ	HAYN	Mon, Jul 14, 2014	53.88	54.51	53.00	53.32
1842	NASDAQ	HAYN	Fri, Jul 11, 2014	53.00	53.87	52.18	53.10
1841	NASDAQ	HAYN	Thu, Jul 10, 2014	54.57	54.75	53.00	53.09
1840	NASDAQ	HAYN	Wed, Jul 9, 2014	56.17	56.30	55.02	55.54
1839	NASDAQ	HAYN	Tue, Jul 8, 2014	56.77	56.77	55.39	55.76
1838	NASDAQ	HAYN	Mon, Jul 7, 2014	57.73	57.73	56.19	56.62
1837	NASDAQ	HAYN	Thu, Jul 3, 2014	56.87	58.15	56.87	57.99
1836	NASDAQ	HAYN	Wed, Jul 2, 2014	57.53	57.68	55.63	56.66
1835	NASDAQ	HAYN	Tue, Jul 1, 2014	56.99	58.54	56.61	57.69
1834	NASDAQ	HAYN	Mon, Jun 30, 2014	56.01	56.91	55.44	56.59
1833	NASDAQ	HAYN	Fri, Jun 27, 2014	54.89	56.15	54.87	55.91
1832	NASDAQ	HAYN	Thu, Jun 26, 2014	54.99	55.66	54.53	55.44
1831	NASDAQ	HAYN	Wed, Jun 25, 2014	53.85	54.91	53.59	54.77
1830	NASDAQ	HAYN	Tue, Jun 24, 2014	54.85	55.57	53.91	54.28
1829	NASDAQ	HAYN	Mon, Jun 23, 2014	55.71	55.71	54.51	54.62
1828	NASDAQ	HAYN	Fri, Jun 20, 2014	56.11	56.11	55.14	55.47
1827	NASDAQ	HAYN	Thu, Jun 19, 2014	55.57	56.02	55.57	55.68
1826	NASDAQ	HAYN	Wed, Jun 18, 2014	55.49	56.12	55.16	55.68
1825	NASDAQ	HAYN	Tue, Jun 17, 2014	54.01	55.54	53.36	55.50
1824	NASDAQ	HAYN	Mon, Jun 16, 2014	53.89	53.95	52.91	53.83
1823	NASDAQ	HAYN	Fri, Jun 13, 2014	53.95	54.24	53.05	53.76
1822	NASDAQ	HAYN	Thu, Jun 12, 2014	55.15	55.59	53.27	53.57
1821	NASDAQ	HAYN	Wed, Jun 11, 2014	55.83	56.30	54.20	55.10
1820	NASDAQ	HAYN	Tue, Jun 10, 2014	56.25	57.12	55.48	55.93
1819	NASDAQ	HAYN	Mon, Jun 9, 2014	56.16	57.62	55.88	56.61
1818	NASDAQ	HAYN	Fri, Jun 6, 2014	55.79	56.67	55.79	56.44
1817	NASDAQ	HAYN	Thu, Jun 5, 2014	53.65	55.47	53.50	55.35
1816	NASDAQ	HAYN	Wed, Jun 4, 2014	52.83	53.43	52.75	53.29
1815	NASDAQ	HAYN	Tue, Jun 3, 2014	53.00	53.43	52.78	53.13
1814	NASDAQ	HAYN	Mon, Jun 2, 2014	53.38	53.38	52.58	53.09
1813	NASDAQ	HAYN	Fri, May 30, 2014	53.67	53.95	52.82	53.10
1812	NASDAQ	HAYN	Thu, May 29, 2014	54.37	54.71	52.69	53.84
1811	NASDAQ	HAYN	Wed, May 28, 2014	55.33	56.06	54.65	54.71
1810	NASDAQ	HAYN	Tue, May 27, 2014	54.85	57.19	53.80	55.68
1809	NASDAQ	HAYN	Fri, May 23, 2014	53.87	54.93	53.87	54.49
1808	NASDAQ	HAYN	Thu, May 22, 2014	53.61	53.78	53.31	53.75
1807	NASDAQ	HAYN	Wed, May 21, 2014	53.65	53.75	52.87	53.63
1806	NASDAQ	HAYN	Tue, May 20, 2014	54.35	53.95	52.98	53.21
1805	NASDAQ	HAYN	Mon, May 19, 2014	54.43	54.97	54.21	54.50
1804	NASDAQ	HAYN	Fri, May 16, 2014	54.67	54.88	53.76	54.41
1803	NASDAQ	HAYN	Thu, May 15, 2014	55.60	56.24	54.40	54.87
1802	NASDAQ	HAYN	Wed, May 14, 2014	57.78	58.24	55.93	56.02
1801	NASDAQ	HAYN	Tue, May 13, 2014	59.02	59.35	58.04	58.04
1800	NASDAQ	HAYN	Mon, May 12, 2014	54.73	59.36	54.73	59.14
1799	NASDAQ	HAYN	Fri, May 9, 2014	51.54	55.00	51.54	55.00
1798	NASDAQ	HAYN	Thu, May 8, 2014	53.21	54.80	53.13	54.69
1797	NASDAQ	HAYN	Wed, May 7, 2014	52.62	53.33	52.28	53.15
1796	NASDAQ	HAYN	Tue, May 6, 2014	52.33	52.91	52.11	52.37
1795	NASDAQ	HAYN	Mon, May 5, 2014	52.65	53.16	52.21	52.52
1794	NASDAQ	HAYN	Fri, May 2, 2014	53.25	53.30	52.71	52.92
1793	NASDAQ	HAYN	Thu, May 1, 2014	52.85	53.24	52.14	53.04
1792	NASDAQ	HAYN	Wed, Apr 30, 2014	52.63	53.23	52.29	53.06
1791	NASDAQ	HAYN	Tue, Apr 29, 2014	52.70	53.25	52.28	52.63
1790	NASDAQ	HAYN	Mon, Apr 28, 2014	52.45	52.83	52.10	52.58
1789	NASDAQ	HAYN	Fri, Apr 25, 2014	52.38	53.15	51.77	52.32
1788	NASDAQ	HAYN	Thu, Apr 24, 2014	52.89	53.17	52.47	52.77
1787	NASDAQ	HAYN	Wed, Apr 23, 2014	52.78	53.26	52.31	52.59
1786	NASDAQ	HAYN	Tue, Apr 22, 2014	53.02	53.15	52.56	52.98
1785	NASDAQ	HAYN	Mon, Apr 21, 2014	53.33	53.64	52.84	53.13
1784	NASDAQ	HAYN	Thu, Apr 17, 2014	51.99	53.94	51.53	53.29
1783	NASDAQ	HAYN	Wed, Apr 16, 2014	52.30	52.36	51.72	52.29
1782	NASDAQ	HAYN	Tue, Apr 15, 2014	51.87	52.30	50.85	51.87
1781	NASDAQ	HAYN	Mon, Apr 14, 2014	51.34	51.82	51.08	51.54
1780	NASDAQ	HAYN	Fri, Apr 11, 2014	50.67	51.27	50.62	50.81
1779	NASDAQ	HAYN	Thu, Apr 10, 2014	51.41	52.31	50.76	51.18
1778	NASDAQ	HAYN	Wed, Apr 9, 2014	52.21	52.79	51.90	52.22
1777	NASDAQ	HAYN	Tue, Apr 8, 2014	51.36	52.38	51.36	52.21
1776	NASDAQ	HAYN	Mon, Apr 7, 2014	52.23	52.24	50.83	51.15
1775	NASDAQ	HAYN	Fri, Apr 4, 2014	54.33	54.33	52.34	52.43
1774	NASDAQ	HAYN	Thu, Apr 3, 2014	53.43	54.27	53.39	53.85
1773	NASDAQ	HAYN	Wed, Apr 2, 2014	53.88	54.60	53.69	54.00
1772	NASDAQ	HAYN	Tue, Apr 1, 2014	53.93	54.12	53.04	53.69
1771	NASDAQ	HAYN	Mon, Mar 31, 2014	53.19	54.34	53.14	54.00
1770	NASDAQ	HAYN	Fri, Mar 28, 2014	52.97	53.64	52.74	53.07
1769	NASDAQ	HAYN	Thu, Mar 27, 2014	53.25	53.25	52.86	53.02
1768	NASDAQ	HAYN	Wed, Mar 26, 2014	54.75	54.75	52.22	53.13
1767	NASDAQ	HAYN	Tue, Mar 25, 2014	54.25	54.83	54.07	54.40
1766	NASDAQ	HAYN	Mon, Mar 24, 2014	53.08	54.32	53.06	54.02
1765	NASDAQ	HAYN	Fri, Mar 21, 2014	52.14	53.12	52.07	52.97
1764	NASDAQ	HAYN	Thu, Mar 20, 2014	52.00	52.19	51.87	51.97
1763	NASDAQ	HAYN	Wed, Mar 19, 2014	51.18	53.01	50.87	51.98
1762	NASDAQ	HAYN	Tue, Mar 18, 2014	50.07	51.18	50.07	51.17
1761	NASDAQ	HAYN	Mon, Mar 17, 2014	49.92	50.46	49.45	50.21
1760	NASDAQ	HAYN	Fri, Mar 14, 2014	49.70	50.23	49.47	49.85
1759	NASDAQ	HAYN	Thu, Mar 13, 2014	50.25	50.47	49.57	49.77
1758	NASDAQ	HAYN	Wed, Mar 12, 2014	50.22	50.61	49.83	50.13
1757	NASDAQ	HAYN	Tue, Mar 11, 2014	50.41	50.98	50.02	50.37
1756	NASDAQ	HAYN	Mon, Mar 10, 2014	50.00	50.51	49.69	50.50
1755	NASDAQ	HAYN	Fri, Mar 7, 2014	50.25	50.25	49.71	49.94
1754	NASDAQ	HAYN	Thu, Mar 6, 2014	49.81	50.25	49.68	49.95
1753	NASDAQ	HAYN	Wed, Mar 5, 2014	50.01	50.01	49.26	49.58
1752	NASDAQ	HAYN	Tue, Mar 4, 2014	49.71	50.99	48.73	50.29
1751	NASDAQ	HAYN	Mon, Mar 3, 2014	49.19	49.37	49.03	49.29
1750	NASDAQ	HAYN	Fri, Feb 28, 2014	49.88	50.31	49.53	49.53
1749	NASDAQ	HAYN	Thu, Feb 27, 2014	49.50	49.81	49.21	49.75
1748	NASDAQ	HAYN	Wed, Feb 26, 2014	49.94	50.18	49.32	49.75
1747	NASDAQ	HAYN	Tue, Feb 25, 2014	49.89	50.00	49.24	49.74
1746	NASDAQ	HAYN	Mon, Feb 24, 2014	49.49	50.42	49.39	49.90
1745	NASDAQ	HAYN	Fri, Feb 21, 2014	50.40	50.40	49.37	49.52
1744	NASDAQ	HAYN	Thu, Feb 20, 2014	50.00	50.52	49.92	50.22
1743	NASDAQ	HAYN	Wed, Feb 19, 2014	50.25	50.50	49.47	49.85
1742	NASDAQ	HAYN	Tue, Feb 18, 2014	50.33	50.46	50.25	50.35
1741	NASDAQ	HAYN	Fri, Feb 14, 2014	50.44	50.50	50.21	50.35
1740	NASDAQ	HAYN	Thu, Feb 13, 2014	50.28	50.50	50.05	50.35
1739	NASDAQ	HAYN	Wed, Feb 12, 2014	50.24	50.55	50.14	50.49
1738	NASDAQ	HAYN	Tue, Feb 11, 2014	50.00	50.58	49.98	50.35
1737	NASDAQ	HAYN	Mon, Feb 10, 2014	49.93	51.87	49.60	50.03
1736	NASDAQ	HAYN	Fri, Feb 7, 2014	47.19	50.80	47.19	50.10
1735	NASDAQ	HAYN	Thu, Feb 6, 2014	50.02	50.63	50.30	50.41
1734	NASDAQ	HAYN	Wed, Feb 5, 2014	50.54	50.54	49.71	50.03
1733	NASDAQ	HAYN	Tue, Feb 4, 2014	50.15	51.22	50.00	50.61
1732	NASDAQ	HAYN	Mon, Feb 3, 2014	51.11	53.66	48.41	50.02
1731	NASDAQ	HAYN	Fri, Jan 31, 2014	50.72	51.42	50.37	51.14
1730	NASDAQ	HAYN	Thu, Jan 30, 2014	51.47	51.97	51.00	51.43
1729	NASDAQ	HAYN	Wed, Jan 29, 2014	51.08	51.91	50.61	51.20
1728	NASDAQ	HAYN	Tue, Jan 28, 2014	51.64	51.70	50.69	51.36
1727	NASDAQ	HAYN	Mon, Jan 27, 2014	130.68	52.05	51.21	51.53
1726	NASDAQ	HAYN	Fri, Jan 24, 2014	52.66	52.66	51.63	52.05
1725	NASDAQ	HAYN	Thu, Jan 23, 2014	54.11	54.48	52.25	53.23
1724	NASDAQ	HAYN	Wed, Jan 22, 2014	53.53	54.37	52.18	53.47
1723	NASDAQ	HAYN	Tue, Jan 21, 2014	54.05	54.13	52.48	53.47
1722	NASDAQ	HAYN	Fri, Jan 17, 2014	54.41	54.41	53.33	53.85
1721	NASDAQ	HAYN	Thu, Jan 16, 2014	54.17	54.74	53.24	54.32
1720	NASDAQ	HAYN	Wed, Jan 15, 2014	53.62	54.44	53.55	54.12
1719	NASDAQ	HAYN	Tue, Jan 14, 2014	52.76	54.70	52.76	53.64
1718	NASDAQ	HAYN	Mon, Jan 13, 2014	51.75	53.09	51.62	52.75
1717	NASDAQ	HAYN	Fri, Jan 10, 2014	52.11	52.32	51.40	51.55
1716	NASDAQ	HAYN	Thu, Jan 9, 2014	52.76	53.50	51.10	52.00
1715	NASDAQ	HAYN	Wed, Jan 8, 2014	52.98	53.56	51.21	52.70
1714	NASDAQ	HAYN	Tue, Jan 7, 2014	53.90	54.23	52.59	53.03
1713	NASDAQ	HAYN	Mon, Jan 6, 2014	53.87	54.05	52.57	53.62
1712	NASDAQ	HAYN	Fri, Jan 3, 2014	53.47	54.01	53.00	53.77
1711	NASDAQ	HAYN	Thu, Jan 2, 2014	54.77	55.48	53.33	53.57
1710	NASDAQ	HAYN	Tue, Dec 31, 2013	55.12	55.62	54.61	55.24
1709	NASDAQ	HAYN	Mon, Dec 30, 2013	54.52	55.10	54.26	55.01
1708	NASDAQ	HAYN	Fri, Dec 27, 2013	54.90	55.00	53.75	54.75
1707	NASDAQ	HAYN	Thu, Dec 26, 2013	54.68	54.90	54.30	54.61
1706	NASDAQ	HAYN	Tue, Dec 24, 2013	52.31	54.75	53.00	54.47
1705	NASDAQ	HAYN	Mon, Dec 23, 2013	52.62	53.18	52.06	52.91
1704	NASDAQ	HAYN	Fri, Dec 20, 2013	52.65	52.79	50.59	52.75
1703	NASDAQ	HAYN	Thu, Dec 19, 2013	52.50	52.92	50.94	52.35
1702	NASDAQ	HAYN	Wed, Dec 18, 2013	52.10	52.77	51.89	52.51
1701	NASDAQ	HAYN	Tue, Dec 17, 2013	52.03	52.52	51.70	52.08
1700	NASDAQ	HAYN	Mon, Dec 16, 2013	51.89	52.36	51.27	52.34
1699	NASDAQ	HAYN	Fri, Dec 13, 2013	51.80	52.50	51.20	51.80
1698	NASDAQ	HAYN	Thu, Dec 12, 2013	51.68	52.40	51.09	51.52
1697	NASDAQ	HAYN	Wed, Dec 11, 2013	52.50	52.50	51.28	51.81
1696	NASDAQ	HAYN	Tue, Dec 10, 2013	53.50	53.31	51.69	52.22
1695	NASDAQ	HAYN	Mon, Dec 9, 2013	54.02	54.59	52.79	53.54
1694	NASDAQ	HAYN	Fri, Dec 6, 2013	53.96	54.35	53.80	54.14
1693	NASDAQ	HAYN	Thu, Dec 5, 2013	53.09	54.02	52.77	53.63
1692	NASDAQ	HAYN	Wed, Dec 4, 2013	53.18	54.00	52.08	53.25
1691	NASDAQ	HAYN	Tue, Dec 3, 2013	53.06	54.25	52.51	53.25
1690	NASDAQ	HAYN	Mon, Dec 2, 2013	53.95	54.31	52.60	53.23
1689	NASDAQ	HAYN	Fri, Nov 29, 2013	54.59	54.59	53.77	54.22
1688	NASDAQ	HAYN	Wed, Nov 27, 2013	53.68	54.30	53.23	54.05
1687	NASDAQ	HAYN	Tue, Nov 26, 2013	53.02	53.70	52.27	53.66
1686	NASDAQ	HAYN	Mon, Nov 25, 2013	53.53	53.67	52.53	52.78
1685	NASDAQ	HAYN	Fri, Nov 22, 2013	51.50	54.00	51.34	53.38
1684	NASDAQ	HAYN	Thu, Nov 21, 2013	51.75	53.43	50.68	53.05
1683	NASDAQ	HAYN	Wed, Nov 20, 2013	51.68	51.96	50.79	51.36
1682	NASDAQ	HAYN	Tue, Nov 19, 2013	51.30	52.51	51.00	51.32
1681	NASDAQ	HAYN	Mon, Nov 18, 2013	51.29	51.81	50.94	51.41
1680	NASDAQ	HAYN	Fri, Nov 15, 2013	50.61	51.82	50.45	51.41
1679	NASDAQ	HAYN	Thu, Nov 14, 2013	51.30	51.30	50.27	50.60
1678	NASDAQ	HAYN	Wed, Nov 13, 2013	50.95	51.61	50.31	51.36
1677	NASDAQ	HAYN	Tue, Nov 12, 2013	52.34	53.16	51.09	51.37
1676	NASDAQ	HAYN	Mon, Nov 11, 2013	53.13	56.00	52.49	52.51
1675	NASDAQ	HAYN	Fri, Nov 8, 2013	53.44	53.55	52.77	53.09
1674	NASDAQ	HAYN	Thu, Nov 7, 2013	54.53	54.99	53.19	53.43
1673	NASDAQ	HAYN	Wed, Nov 6, 2013	54.40	54.96	54.35	54.41
1672	NASDAQ	HAYN	Tue, Nov 5, 2013	54.47	54.71	53.68	54.20
1671	NASDAQ	HAYN	Mon, Nov 4, 2013	54.29	54.91	53.61	54.63
1670	NASDAQ	HAYN	Fri, Nov 1, 2013	53.80	54.38	53.49	53.90
1669	NASDAQ	HAYN	Thu, Oct 31, 2013	54.36	54.71	53.75	53.90
1668	NASDAQ	HAYN	Wed, Oct 30, 2013	55.07	55.31	54.04	54.23
1667	NASDAQ	HAYN	Tue, Oct 29, 2013	54.99	55.57	54.08	55.04
1666	NASDAQ	HAYN	Mon, Oct 28, 2013	53.62	54.71	53.90	54.56
1665	NASDAQ	HAYN	Fri, Oct 25, 2013	53.70	53.76	52.84	53.62
1664	NASDAQ	HAYN	Thu, Oct 24, 2013	53.34	53.91	53.08	53.51
1663	NASDAQ	HAYN	Wed, Oct 23, 2013	53.02	53.51	52.53	53.33
1662	NASDAQ	HAYN	Tue, Oct 22, 2013	50.52	53.50	50.52	53.13
1661	NASDAQ	HAYN	Mon, Oct 21, 2013	53.11	53.36	52.62	52.83
1660	NASDAQ	HAYN	Fri, Oct 18, 2013	51.91	52.95	51.58	52.81
1659	NASDAQ	HAYN	Thu, Oct 17, 2013	50.75	51.65	50.75	51.49
1658	NASDAQ	HAYN	Wed, Oct 16, 2013	51.43	51.72	50.62	51.04
1657	NASDAQ	HAYN	Tue, Oct 15, 2013	50.54	51.22	50.36	50.84
1656	NASDAQ	HAYN	Mon, Oct 14, 2013	50.30	50.78	49.93	50.51
1655	NASDAQ	HAYN	Fri, Oct 11, 2013	49.25	50.66	49.25	50.65
1654	NASDAQ	HAYN	Thu, Oct 10, 2013	48.79	49.52	47.70	49.24
1653	NASDAQ	HAYN	Wed, Oct 9, 2013	46.69	48.22	46.50	47.92
1652	NASDAQ	HAYN	Tue, Oct 8, 2013	46.30	46.77	46.20	46.59
1651	NASDAQ	HAYN	Mon, Oct 7, 2013	46.39	47.21	46.06	46.12
1650	NASDAQ	HAYN	Fri, Oct 4, 2013	45.82	47.52	45.82	46.85
1649	NASDAQ	HAYN	Thu, Oct 3, 2013	46.75	46.96	45.78	45.88
1648	NASDAQ	HAYN	Wed, Oct 2, 2013	46.06	47.05	45.98	46.86
1647	NASDAQ	HAYN	Tue, Oct 1, 2013	45.68	46.79	45.61	46.26
1646	NASDAQ	HAYN	Mon, Sep 30, 2013	44.38	45.44	44.38	45.25
1645	NASDAQ	HAYN	Fri, Sep 27, 2013	44.55	45.04	43.36	45.00
1644	NASDAQ	HAYN	Thu, Sep 26, 2013	44.92	45.32	44.30	44.98
1643	NASDAQ	HAYN	Wed, Sep 25, 2013	44.93	45.32	44.56	44.72
1642	NASDAQ	HAYN	Tue, Sep 24, 2013	45.18	45.49	44.85	44.95
1641	NASDAQ	HAYN	Mon, Sep 23, 2013	45.42	45.90	44.88	45.11
1640	NASDAQ	HAYN	Fri, Sep 20, 2013	45.40	45.77	45.13	45.37
1639	NASDAQ	HAYN	Thu, Sep 19, 2013	46.11	46.11	45.31	45.41
1638	NASDAQ	HAYN	Wed, Sep 18, 2013	45.78	46.29	45.45	45.83
1637	NASDAQ	HAYN	Tue, Sep 17, 2013	45.72	46.31	45.35	45.69
1636	NASDAQ	HAYN	Mon, Sep 16, 2013	46.59	46.76	45.46	45.82
1635	NASDAQ	HAYN	Fri, Sep 13, 2013	46.25	46.58	45.39	45.79
1634	NASDAQ	HAYN	Thu, Sep 12, 2013	46.17	46.28	45.47	46.03
1633	NASDAQ	HAYN	Wed, Sep 11, 2013	45.50	46.40	45.29	46.16
1632	NASDAQ	HAYN	Tue, Sep 10, 2013	45.19	46.13	45.36	45.43
1631	NASDAQ	HAYN	Mon, Sep 9, 2013	44.35	45.12	44.38	45.04
1630	NASDAQ	HAYN	Fri, Sep 6, 2013	44.44	44.77	43.76	44.23
1629	NASDAQ	HAYN	Thu, Sep 5, 2013	44.34	44.91	44.05	44.29
1628	NASDAQ	HAYN	Wed, Sep 4, 2013	44.44	44.67	43.95	44.36
1627	NASDAQ	HAYN	Tue, Sep 3, 2013	44.75	45.88	43.77	44.44
1626	NASDAQ	HAYN	Fri, Aug 30, 2013	45.12	45.87	43.80	44.23
1625	NASDAQ	HAYN	Thu, Aug 29, 2013	44.54	45.50	44.31	45.43
1624	NASDAQ	HAYN	Wed, Aug 28, 2013	44.60	45.30	44.49	44.70
1623	NASDAQ	HAYN	Tue, Aug 27, 2013	45.70	45.99	44.37	44.72
1622	NASDAQ	HAYN	Mon, Aug 26, 2013	45.96	46.51	45.15	46.19
1621	NASDAQ	HAYN	Fri, Aug 23, 2013	46.39	46.90	45.75	45.93
1620	NASDAQ	HAYN	Thu, Aug 22, 2013	44.93	47.50	44.93	46.36
1619	NASDAQ	HAYN	Wed, Aug 21, 2013	44.77	45.18	44.31	44.59
1618	NASDAQ	HAYN	Tue, Aug 20, 2013	45.00	45.23	44.79	44.94
1617	NASDAQ	HAYN	Mon, Aug 19, 2013	45.97	46.71	44.67	44.73
1616	NASDAQ	HAYN	Fri, Aug 16, 2013	46.32	46.40	45.75	46.23
1615	NASDAQ	HAYN	Thu, Aug 15, 2013	47.01	47.19	46.48	46.61
1614	NASDAQ	HAYN	Wed, Aug 14, 2013	48.65	48.65	47.60	47.73
1613	NASDAQ	HAYN	Tue, Aug 13, 2013	48.14	48.16	47.51	47.75
1612	NASDAQ	HAYN	Mon, Aug 12, 2013	47.20	48.24	47.20	47.82
1611	NASDAQ	HAYN	Fri, Aug 9, 2013	48.60	49.58	47.34	47.63
1610	NASDAQ	HAYN	Thu, Aug 8, 2013	49.00	50.00	48.14	49.33
1609	NASDAQ	HAYN	Wed, Aug 7, 2013	48.12	49.00	48.12	48.66
1608	NASDAQ	HAYN	Tue, Aug 6, 2013	48.42	48.64	47.85	48.44
1607	NASDAQ	HAYN	Mon, Aug 5, 2013	47.97	48.91	47.83	48.51
1606	NASDAQ	HAYN	Fri, Aug 2, 2013	47.71	49.00	47.62	48.24
1605	NASDAQ	HAYN	Thu, Aug 1, 2013	48.87	49.00	48.05	48.43
1604	NASDAQ	HAYN	Wed, Jul 31, 2013	48.44	48.88	47.98	48.10
1603	NASDAQ	HAYN	Tue, Jul 30, 2013	48.50	48.95	48.12	48.41
1602	NASDAQ	HAYN	Mon, Jul 29, 2013	48.49	48.71	47.93	48.32
1601	NASDAQ	HAYN	Fri, Jul 26, 2013	47.94	48.93	47.94	48.70
1600	NASDAQ	HAYN	Thu, Jul 25, 2013	48.09	48.58	48.05	48.49
1599	NASDAQ	HAYN	Wed, Jul 24, 2013	49.16	49.34	48.25	48.38
1598	NASDAQ	HAYN	Tue, Jul 23, 2013	49.05	49.15	48.79	48.89
1597	NASDAQ	HAYN	Mon, Jul 22, 2013	48.58	49.25	48.58	48.93
1596	NASDAQ	HAYN	Fri, Jul 19, 2013	48.86	49.00	47.86	48.78
1595	NASDAQ	HAYN	Thu, Jul 18, 2013	49.09	49.60	48.12	48.82
1594	NASDAQ	HAYN	Wed, Jul 17, 2013	49.16	49.22	48.50	48.94
1593	NASDAQ	HAYN	Tue, Jul 16, 2013	49.38	49.70	48.70	48.98
1592	NASDAQ	HAYN	Mon, Jul 15, 2013	49.12	49.60	49.01	49.33
1591	NASDAQ	HAYN	Fri, Jul 12, 2013	49.36	49.36	48.45	48.84
1590	NASDAQ	HAYN	Thu, Jul 11, 2013	49.75	49.99	48.44	49.47
1589	NASDAQ	HAYN	Wed, Jul 10, 2013	48.92	49.27	48.30	49.00
1588	NASDAQ	HAYN	Tue, Jul 9, 2013	49.02	49.75	48.68	48.89
1587	NASDAQ	HAYN	Mon, Jul 8, 2013	49.73	49.98	48.27	48.62
1586	NASDAQ	HAYN	Fri, Jul 5, 2013	49.21	49.52	48.37	49.45
1585	NASDAQ	HAYN	Wed, Jul 3, 2013	48.08	48.45	47.44	48.35
1584	NASDAQ	HAYN	Tue, Jul 2, 2013	48.49	48.87	47.18	48.32
1583	NASDAQ	HAYN	Mon, Jul 1, 2013	48.10	49.00	47.50	48.46
1582	NASDAQ	HAYN	Fri, Jun 28, 2013	47.26	48.18	46.13	47.87
1581	NASDAQ	HAYN	Thu, Jun 27, 2013	47.26	47.82	46.97	47.37
1580	NASDAQ	HAYN	Wed, Jun 26, 2013	47.05	47.60	46.36	46.79
1579	NASDAQ	HAYN	Tue, Jun 25, 2013	46.80	47.35	46.04	46.75
1578	NASDAQ	HAYN	Mon, Jun 24, 2013	46.02	46.86	45.25	46.37
1577	NASDAQ	HAYN	Fri, Jun 21, 2013	46.08	47.69	45.43	46.50
1576	NASDAQ	HAYN	Thu, Jun 20, 2013	46.95	47.01	45.42	45.93
1575	NASDAQ	HAYN	Wed, Jun 19, 2013	48.43	48.43	47.40	47.75
1574	NASDAQ	HAYN	Tue, Jun 18, 2013	47.90	48.70	47.64	48.35
1573	NASDAQ	HAYN	Mon, Jun 17, 2013	48.61	48.61	47.54	48.00
1572	NASDAQ	HAYN	Fri, Jun 14, 2013	48.75	49.18	47.79	47.91
1571	NASDAQ	HAYN	Thu, Jun 13, 2013	47.44	49.24	47.35	48.75
1570	NASDAQ	HAYN	Wed, Jun 12, 2013	48.04	48.26	46.78	47.24
1569	NASDAQ	HAYN	Tue, Jun 11, 2013	47.79	48.83	47.36	47.52
1568	NASDAQ	HAYN	Mon, Jun 10, 2013	48.01	48.57	47.31	48.52
1567	NASDAQ	HAYN	Fri, Jun 7, 2013	48.76	48.76	47.60	48.01
1566	NASDAQ	HAYN	Thu, Jun 6, 2013	47.88	48.38	47.26	48.28
1565	NASDAQ	HAYN	Wed, Jun 5, 2013	48.49	48.27	47.40	47.79
1564	NASDAQ	HAYN	Tue, Jun 4, 2013	49.30	49.83	48.18	48.48
1563	NASDAQ	HAYN	Mon, Jun 3, 2013	49.25	49.95	48.97	49.47
1562	NASDAQ	HAYN	Fri, May 31, 2013	49.88	51.05	48.75	48.94
1561	NASDAQ	HAYN	Thu, May 30, 2013	49.35	50.68	49.00	50.46
1560	NASDAQ	HAYN	Wed, May 29, 2013	49.44	49.79	48.40	49.23
1559	NASDAQ	HAYN	Tue, May 28, 2013	48.88	50.24	48.71	49.63
1558	NASDAQ	HAYN	Fri, May 24, 2013	47.71	48.12	47.30	48.04
1557	NASDAQ	HAYN	Thu, May 23, 2013	47.45	47.96	46.90	47.83
1556	NASDAQ	HAYN	Wed, May 22, 2013	48.50	49.00	47.39	47.89
1555	NASDAQ	HAYN	Tue, May 21, 2013	48.85	48.85	48.35	48.60
1554	NASDAQ	HAYN	Mon, May 20, 2013	48.37	49.28	47.92	48.89
1553	NASDAQ	HAYN	Fri, May 17, 2013	47.74	48.81	47.70	48.67
1552	NASDAQ	HAYN	Thu, May 16, 2013	47.66	48.82	47.25	47.54
1551	NASDAQ	HAYN	Wed, May 15, 2013	47.86	48.07	47.60	48.00
1550	NASDAQ	HAYN	Tue, May 14, 2013	48.00	48.40	47.67	48.20
1549	NASDAQ	HAYN	Mon, May 13, 2013	48.32	48.42	47.63	47.91
1548	NASDAQ	HAYN	Fri, May 10, 2013	48.19	48.57	47.34	48.47
1547	NASDAQ	HAYN	Thu, May 9, 2013	48.21	48.63	47.56	48.13
1546	NASDAQ	HAYN	Wed, May 8, 2013	47.28	49.20	46.75	48.50
1545	NASDAQ	HAYN	Tue, May 7, 2013	47.03	47.95	46.81	47.28
1544	NASDAQ	HAYN	Mon, May 6, 2013	46.55	47.49	46.00	47.05
1543	NASDAQ	HAYN	Fri, May 3, 2013	46.30	47.03	45.11	46.39
1542	NASDAQ	HAYN	Thu, May 2, 2013	47.24	47.53	46.57	46.85
1541	NASDAQ	HAYN	Wed, May 1, 2013	49.05	49.05	46.76	47.09
1540	NASDAQ	HAYN	Tue, Apr 30, 2013	49.39	49.39	48.17	48.61
1539	NASDAQ	HAYN	Mon, Apr 29, 2013	48.20	49.63	47.86	49.34
1538	NASDAQ	HAYN	Fri, Apr 26, 2013	51.89	51.89	49.80	50.72
1537	NASDAQ	HAYN	Thu, Apr 25, 2013	51.77	52.64	51.52	51.85
1536	NASDAQ	HAYN	Wed, Apr 24, 2013	50.26	52.40	50.26	51.80
1535	NASDAQ	HAYN	Tue, Apr 23, 2013	50.21	50.41	49.20	50.41
1534	NASDAQ	HAYN	Mon, Apr 22, 2013	50.74	50.78	49.36	49.92
1533	NASDAQ	HAYN	Fri, Apr 19, 2013	49.77	51.50	49.76	51.12
1532	NASDAQ	HAYN	Thu, Apr 18, 2013	50.47	50.82	49.18	49.74
1531	NASDAQ	HAYN	Wed, Apr 17, 2013	52.19	52.19	49.76	50.58
1530	NASDAQ	HAYN	Tue, Apr 16, 2013	53.18	54.01	52.47	53.06
1529	NASDAQ	HAYN	Mon, Apr 15, 2013	54.44	54.70	52.37	52.87
1528	NASDAQ	HAYN	Fri, Apr 12, 2013	54.02	54.98	53.53	54.95
1527	NASDAQ	HAYN	Thu, Apr 11, 2013	54.13	54.61	53.66	54.45
1526	NASDAQ	HAYN	Wed, Apr 10, 2013	53.95	54.54	53.70	54.30
1525	NASDAQ	HAYN	Tue, Apr 9, 2013	54.01	54.91	53.55	53.77
1524	NASDAQ	HAYN	Mon, Apr 8, 2013	54.11	54.23	53.25	53.77
1523	NASDAQ	HAYN	Fri, Apr 5, 2013	52.62	53.87	52.62	53.81
1522	NASDAQ	HAYN	Thu, Apr 4, 2013	52.65	54.04	52.65	53.55
1521	NASDAQ	HAYN	Wed, Apr 3, 2013	54.40	54.40	52.20	52.71
1520	NASDAQ	HAYN	Tue, Apr 2, 2013	55.33	55.36	54.26	54.37
1519	NASDAQ	HAYN	Mon, Apr 1, 2013	55.30	55.44	53.67	54.94
1518	NASDAQ	HAYN	Thu, Mar 28, 2013	55.53	55.81	54.90	55.30
1517	NASDAQ	HAYN	Wed, Mar 27, 2013	54.90	55.55	54.65	55.36
1516	NASDAQ	HAYN	Tue, Mar 26, 2013	55.52	55.67	54.38	55.67
1515	NASDAQ	HAYN	Mon, Mar 25, 2013	55.24	55.66	54.46	54.96
1514	NASDAQ	HAYN	Fri, Mar 22, 2013	54.70	55.10	54.11	54.88
1513	NASDAQ	HAYN	Thu, Mar 21, 2013	54.84	55.75	54.20	54.68
1512	NASDAQ	HAYN	Wed, Mar 20, 2013	55.25	55.61	54.39	55.47
1511	NASDAQ	HAYN	Tue, Mar 19, 2013	55.39	55.35	54.31	54.92
1510	NASDAQ	HAYN	Mon, Mar 18, 2013	54.93	55.38	54.90	55.17
1509	NASDAQ	HAYN	Fri, Mar 15, 2013	55.17	55.87	54.69	55.49
1508	NASDAQ	HAYN	Thu, Mar 14, 2013	53.75	54.96	53.59	54.71
1507	NASDAQ	HAYN	Wed, Mar 13, 2013	53.57	54.24	53.05	53.78
1506	NASDAQ	HAYN	Tue, Mar 12, 2013	53.28	53.90	52.97	53.33
1505	NASDAQ	HAYN	Mon, Mar 11, 2013	54.05	54.05	52.74	53.28
1504	NASDAQ	HAYN	Fri, Mar 8, 2013	53.32	54.50	52.52	54.34
1503	NASDAQ	HAYN	Thu, Mar 7, 2013	52.91	53.00	52.07	52.74
1502	NASDAQ	HAYN	Wed, Mar 6, 2013	51.28	53.19	51.28	53.06
1501	NASDAQ	HAYN	Tue, Mar 5, 2013	51.66	53.84	51.12	51.26
1500	NASDAQ	HAYN	Mon, Mar 4, 2013	51.09	51.40	50.78	51.01
1499	NASDAQ	HAYN	Fri, Mar 1, 2013	51.00	51.76	50.50	51.58
1498	NASDAQ	HAYN	Thu, Feb 28, 2013	52.36	52.45	51.30	51.50
1497	NASDAQ	HAYN	Wed, Feb 27, 2013	51.32	53.33	51.32	52.60
1496	NASDAQ	HAYN	Tue, Feb 26, 2013	50.86	51.72	50.50	51.14
1495	NASDAQ	HAYN	Mon, Feb 25, 2013	52.99	52.99	50.24	50.35
1494	NASDAQ	HAYN	Fri, Feb 22, 2013	51.95	52.82	51.16	52.56
1493	NASDAQ	HAYN	Thu, Feb 21, 2013	51.83	53.17	51.36	51.53
1492	NASDAQ	HAYN	Wed, Feb 20, 2013	53.89	53.89	51.25	51.70
1491	NASDAQ	HAYN	Tue, Feb 19, 2013	53.79	54.97	53.03	53.76
1490	NASDAQ	HAYN	Fri, Feb 15, 2013	54.14	54.14	52.82	53.45
1489	NASDAQ	HAYN	Thu, Feb 14, 2013	53.72	53.78	52.76	53.75
1488	NASDAQ	HAYN	Wed, Feb 13, 2013	53.59	53.73	52.77	53.68
1487	NASDAQ	HAYN	Tue, Feb 12, 2013	53.20	53.82	52.70	53.38
1486	NASDAQ	HAYN	Mon, Feb 11, 2013	52.94	53.38	51.17	53.23
1485	NASDAQ	HAYN	Fri, Feb 8, 2013	52.33	53.45	52.33	53.19
1484	NASDAQ	HAYN	Thu, Feb 7, 2013	51.92	52.38	51.10	52.05
1483	NASDAQ	HAYN	Wed, Feb 6, 2013	51.25	54.28	51.00	52.20
1482	NASDAQ	HAYN	Tue, Feb 5, 2013	51.95	52.40	50.92	51.37
1481	NASDAQ	HAYN	Mon, Feb 4, 2013	53.58	53.82	51.29	51.79
1480	NASDAQ	HAYN	Fri, Feb 1, 2013	51.50	54.83	51.13	54.10
1479	NASDAQ	HAYN	Thu, Jan 31, 2013	50.35	51.37	50.35	51.12
1478	NASDAQ	HAYN	Wed, Jan 30, 2013	50.55	51.82	50.34	50.52
1477	NASDAQ	HAYN	Tue, Jan 29, 2013	50.41	51.22	50.41	50.75
1476	NASDAQ	HAYN	Mon, Jan 28, 2013	50.50	52.99	50.19	50.52
1475	NASDAQ	HAYN	Fri, Jan 25, 2013	50.25	50.49	49.63	50.34
1474	NASDAQ	HAYN	Thu, Jan 24, 2013	50.41	50.55	49.71	50.24
1473	NASDAQ	HAYN	Wed, Jan 23, 2013	50.06	51.00	49.65	50.19
1472	NASDAQ	HAYN	Tue, Jan 22, 2013	50.05	50.15	49.51	50.06
1471	NASDAQ	HAYN	Fri, Jan 18, 2013	50.05	51.52	49.95	50.02
1470	NASDAQ	HAYN	Thu, Jan 17, 2013	50.10	50.19	49.83	50.10
1469	NASDAQ	HAYN	Wed, Jan 16, 2013	50.34	50.36	49.82	50.00
1468	NASDAQ	HAYN	Tue, Jan 15, 2013	49.91	50.83	49.91	50.51
1467	NASDAQ	HAYN	Mon, Jan 14, 2013	51.45	51.45	50.27	50.42
1466	NASDAQ	HAYN	Fri, Jan 11, 2013	52.57	52.88	51.52	51.74
1465	NASDAQ	HAYN	Thu, Jan 10, 2013	47.06	53.39	47.06	52.32
1464	NASDAQ	HAYN	Wed, Jan 9, 2013	55.10	56.51	55.10	55.94
1463	NASDAQ	HAYN	Tue, Jan 8, 2013	55.06	55.42	54.58	54.73
1462	NASDAQ	HAYN	Mon, Jan 7, 2013	54.07	55.39	54.07	54.94
1461	NASDAQ	HAYN	Fri, Jan 4, 2013	54.49	55.21	53.83	54.64
1460	NASDAQ	HAYN	Thu, Jan 3, 2013	55.00	55.17	53.47	54.14
1459	NASDAQ	HAYN	Wed, Jan 2, 2013	53.38	55.15	52.20	54.79
1458	NASDAQ	HAYN	Mon, Dec 31, 2012	50.88	52.67	50.56	51.87
1457	NASDAQ	HAYN	Fri, Dec 28, 2012	50.86	51.42	50.55	50.90
1456	NASDAQ	HAYN	Thu, Dec 27, 2012	51.12	51.50	49.71	51.17
1455	NASDAQ	HAYN	Wed, Dec 26, 2012	52.31	52.42	51.05	51.18
1454	NASDAQ	HAYN	Mon, Dec 24, 2012	51.49	52.50	50.84	52.29
1453	NASDAQ	HAYN	Fri, Dec 21, 2012	51.95	51.95	50.07	51.79
1452	NASDAQ	HAYN	Thu, Dec 20, 2012	52.25	52.49	51.55	52.38
1451	NASDAQ	HAYN	Wed, Dec 19, 2012	52.65	52.65	51.65	52.10
1450	NASDAQ	HAYN	Tue, Dec 18, 2012	51.79	52.97	50.65	52.72
1449	NASDAQ	HAYN	Mon, Dec 17, 2012	50.21	51.30	50.13	51.21
1448	NASDAQ	HAYN	Fri, Dec 14, 2012	49.10	50.11	48.92	50.11
1447	NASDAQ	HAYN	Thu, Dec 13, 2012	50.34	50.38	49.03	49.24
1446	NASDAQ	HAYN	Wed, Dec 12, 2012	49.96	50.75	49.47	49.74
1445	NASDAQ	HAYN	Tue, Dec 11, 2012	49.24	49.85	48.88	49.53
1444	NASDAQ	HAYN	Mon, Dec 10, 2012	48.32	49.36	48.32	48.75
1443	NASDAQ	HAYN	Fri, Dec 7, 2012	48.47	48.70	47.93	48.39
1442	NASDAQ	HAYN	Thu, Dec 6, 2012	47.97	48.75	47.01	48.08
1441	NASDAQ	HAYN	Wed, Dec 5, 2012	47.98	48.82	47.62	48.01
1440	NASDAQ	HAYN	Tue, Dec 4, 2012	46.62	47.93	46.60	47.85
1439	NASDAQ	HAYN	Mon, Dec 3, 2012	46.70	47.08	46.11	46.67
1438	NASDAQ	HAYN	Fri, Nov 30, 2012	46.70	47.00	46.50	46.54
1437	NASDAQ	HAYN	Thu, Nov 29, 2012	46.99	46.99	46.60	46.69
1436	NASDAQ	HAYN	Wed, Nov 28, 2012	46.37	47.01	45.33	46.63
1435	NASDAQ	HAYN	Tue, Nov 27, 2012	46.98	47.77	46.34	46.35
1434	NASDAQ	HAYN	Mon, Nov 26, 2012	47.45	47.70	47.16	47.40
1433	NASDAQ	HAYN	Fri, Nov 23, 2012	47.78	48.36	47.11	47.62
1432	NASDAQ	HAYN	Wed, Nov 21, 2012	47.25	47.84	47.05	47.53
1431	NASDAQ	HAYN	Tue, Nov 20, 2012	47.79	47.79	46.88	47.15
1430	NASDAQ	HAYN	Mon, Nov 19, 2012	47.60	48.51	46.99	47.96
1429	NASDAQ	HAYN	Fri, Nov 16, 2012	44.88	49.00	44.88	47.41
1428	NASDAQ	HAYN	Thu, Nov 15, 2012	48.32	49.32	46.44	46.79
1427	NASDAQ	HAYN	Wed, Nov 14, 2012	49.31	49.63	47.87	48.16
1426	NASDAQ	HAYN	Tue, Nov 13, 2012	49.32	50.07	48.82	49.31
1425	NASDAQ	HAYN	Mon, Nov 12, 2012	50.41	52.14	49.14	49.91
1424	NASDAQ	HAYN	Fri, Nov 9, 2012	49.64	51.10	49.58	50.10
1423	NASDAQ	HAYN	Thu, Nov 8, 2012	50.76	50.76	49.73	50.02
1422	NASDAQ	HAYN	Wed, Nov 7, 2012	50.28	51.08	49.91	50.66
1421	NASDAQ	HAYN	Tue, Nov 6, 2012	50.86	51.60	50.54	51.27
1420	NASDAQ	HAYN	Mon, Nov 5, 2012	50.33	51.30	50.25	50.64
1419	NASDAQ	HAYN	Fri, Nov 2, 2012	51.46	51.72	49.82	50.40
1418	NASDAQ	HAYN	Thu, Nov 1, 2012	51.00	51.66	50.82	51.33
1417	NASDAQ	HAYN	Wed, Oct 31, 2012	51.10	51.10	50.28	50.68
1416	NASDAQ	HAYN	Fri, Oct 26, 2012	51.63	51.65	50.56	50.87
1415	NASDAQ	HAYN	Thu, Oct 25, 2012	51.99	51.99	51.07	51.62
1414	NASDAQ	HAYN	Wed, Oct 24, 2012	51.61	52.48	50.92	51.35
1413	NASDAQ	HAYN	Tue, Oct 23, 2012	51.09	51.09	49.78	50.82
1412	NASDAQ	HAYN	Mon, Oct 22, 2012	51.56	51.84	50.73	51.67
1411	NASDAQ	HAYN	Fri, Oct 19, 2012	51.24	51.70	50.76	51.45
1410	NASDAQ	HAYN	Thu, Oct 18, 2012	51.53	52.19	51.15	51.62
1409	NASDAQ	HAYN	Wed, Oct 17, 2012	50.87	52.79	50.02	51.70
1408	NASDAQ	HAYN	Tue, Oct 16, 2012	50.27	50.88	50.07	50.76
1407	NASDAQ	HAYN	Mon, Oct 15, 2012	49.80	50.20	49.09	49.83
1406	NASDAQ	HAYN	Fri, Oct 12, 2012	50.11	50.39	49.50	49.72
1405	NASDAQ	HAYN	Thu, Oct 11, 2012	50.73	50.77	49.92	50.16
1404	NASDAQ	HAYN	Wed, Oct 10, 2012	51.12	51.12	49.85	50.30
1403	NASDAQ	HAYN	Tue, Oct 9, 2012	51.25	51.65	50.58	51.01
1402	NASDAQ	HAYN	Mon, Oct 8, 2012	51.00	51.62	50.50	51.35
1401	NASDAQ	HAYN	Fri, Oct 5, 2012	52.78	53.00	51.10	51.41
1400	NASDAQ	HAYN	Thu, Oct 4, 2012	52.75	52.75	51.70	52.40
1399	NASDAQ	HAYN	Wed, Oct 3, 2012	53.23	53.23	51.70	52.50
1398	NASDAQ	HAYN	Tue, Oct 2, 2012	54.36	54.38	52.56	53.21
1397	NASDAQ	HAYN	Mon, Oct 1, 2012	52.80	54.71	52.68	54.13
1396	NASDAQ	HAYN	Fri, Sep 28, 2012	52.62	53.30	52.14	52.15
1395	NASDAQ	HAYN	Thu, Sep 27, 2012	53.70	53.70	52.46	52.99
1394	NASDAQ	HAYN	Wed, Sep 26, 2012	53.39	54.01	52.35	53.17
1393	NASDAQ	HAYN	Tue, Sep 25, 2012	54.69	54.99	52.71	52.84
1392	NASDAQ	HAYN	Mon, Sep 24, 2012	53.48	54.95	52.76	54.49
1391	NASDAQ	HAYN	Fri, Sep 21, 2012	55.02	55.09	53.80	54.14
1390	NASDAQ	HAYN	Thu, Sep 20, 2012	53.48	54.78	52.68	54.20
1389	NASDAQ	HAYN	Wed, Sep 19, 2012	54.89	54.89	54.02	54.48
1388	NASDAQ	HAYN	Tue, Sep 18, 2012	55.06	55.40	54.24	54.75
1387	NASDAQ	HAYN	Mon, Sep 17, 2012	57.24	57.24	55.16	55.40
1386	NASDAQ	HAYN	Fri, Sep 14, 2012	56.94	58.02	56.30	57.50
1385	NASDAQ	HAYN	Thu, Sep 13, 2012	54.16	57.64	53.91	56.32
1384	NASDAQ	HAYN	Wed, Sep 12, 2012	54.31	54.58	53.15	54.23
1383	NASDAQ	HAYN	Tue, Sep 11, 2012	52.98	54.19	52.83	53.73
1382	NASDAQ	HAYN	Mon, Sep 10, 2012	51.12	53.32	51.12	53.07
1381	NASDAQ	HAYN	Fri, Sep 7, 2012	48.53	51.63	47.73	51.26
1380	NASDAQ	HAYN	Thu, Sep 6, 2012	47.18	48.33	46.74	48.09
1379	NASDAQ	HAYN	Wed, Sep 5, 2012	47.45	47.65	46.61	46.76
1378	NASDAQ	HAYN	Tue, Sep 4, 2012	48.75	48.78	47.16	47.81
1377	NASDAQ	HAYN	Fri, Aug 31, 2012	48.69	49.07	48.04	48.75
1376	NASDAQ	HAYN	Thu, Aug 30, 2012	48.01	48.25	47.07	48.08
1375	NASDAQ	HAYN	Wed, Aug 29, 2012	49.00	49.16	47.81	48.64
1374	NASDAQ	HAYN	Tue, Aug 28, 2012	50.15	50.34	48.29	49.02
1373	NASDAQ	HAYN	Mon, Aug 27, 2012	51.50	51.95	50.23	50.43
1372	NASDAQ	HAYN	Fri, Aug 24, 2012	51.40	51.94	50.50	51.36
1371	NASDAQ	HAYN	Thu, Aug 23, 2012	51.70	51.75	50.69	51.35
1370	NASDAQ	HAYN	Wed, Aug 22, 2012	51.29	52.11	51.29	51.70
1369	NASDAQ	HAYN	Tue, Aug 21, 2012	50.89	52.60	50.47	51.76
1368	NASDAQ	HAYN	Mon, Aug 20, 2012	51.33	51.60	50.15	50.50
1367	NASDAQ	HAYN	Fri, Aug 17, 2012	49.10	51.56	49.00	51.31
1366	NASDAQ	HAYN	Thu, Aug 16, 2012	47.56	49.51	46.43	49.00
1365	NASDAQ	HAYN	Wed, Aug 15, 2012	46.26	47.57	45.86	47.57
1364	NASDAQ	HAYN	Tue, Aug 14, 2012	46.45	46.64	45.52	46.48
1363	NASDAQ	HAYN	Mon, Aug 13, 2012	46.83	47.44	45.51	46.25
1362	NASDAQ	HAYN	Fri, Aug 10, 2012	46.79	47.07	45.77	46.83
1361	NASDAQ	HAYN	Thu, Aug 9, 2012	46.47	47.30	45.84	46.80
1360	NASDAQ	HAYN	Wed, Aug 8, 2012	45.75	47.41	45.58	46.41
1359	NASDAQ	HAYN	Tue, Aug 7, 2012	46.38	46.55	45.69	45.77
1358	NASDAQ	HAYN	Mon, Aug 6, 2012	46.99	46.99	45.85	46.03
1357	NASDAQ	HAYN	Fri, Aug 3, 2012	46.20	48.58	45.05	46.92
1356	NASDAQ	HAYN	Thu, Aug 2, 2012	47.44	49.50	47.33	48.27
1355	NASDAQ	HAYN	Wed, Aug 1, 2012	48.64	48.99	47.50	48.14
1354	NASDAQ	HAYN	Tue, Jul 31, 2012	49.51	49.89	48.02	48.19
1353	NASDAQ	HAYN	Mon, Jul 30, 2012	48.81	48.81	47.66	48.12
1352	NASDAQ	HAYN	Fri, Jul 27, 2012	46.74	49.40	46.60	48.90
1351	NASDAQ	HAYN	Thu, Jul 26, 2012	47.46	48.60	46.48	46.50
1350	NASDAQ	HAYN	Wed, Jul 25, 2012	48.49	48.49	46.41	46.55
1349	NASDAQ	HAYN	Tue, Jul 24, 2012	49.20	49.42	47.27	47.81
1348	NASDAQ	HAYN	Mon, Jul 23, 2012	48.90	49.28	48.52	48.82
1347	NASDAQ	HAYN	Fri, Jul 20, 2012	52.02	52.02	50.23	50.39
1346	NASDAQ	HAYN	Thu, Jul 19, 2012	52.51	53.06	51.81	52.56
1345	NASDAQ	HAYN	Wed, Jul 18, 2012	51.26	52.62	50.88	52.19
1344	NASDAQ	HAYN	Tue, Jul 17, 2012	52.90	52.90	51.05	51.36
1343	NASDAQ	HAYN	Mon, Jul 16, 2012	52.60	53.21	52.23	52.51
1342	NASDAQ	HAYN	Fri, Jul 13, 2012	50.99	53.14	50.99	53.02
1341	NASDAQ	HAYN	Thu, Jul 12, 2012	49.84	51.48	48.92	50.83
1340	NASDAQ	HAYN	Wed, Jul 11, 2012	49.21	50.84	49.00	50.54
1339	NASDAQ	HAYN	Tue, Jul 10, 2012	50.46	52.08	48.44	49.23
1338	NASDAQ	HAYN	Mon, Jul 9, 2012	52.98	53.63	50.00	50.43
1337	NASDAQ	HAYN	Fri, Jul 6, 2012	51.42	51.47	50.21	50.59
1336	NASDAQ	HAYN	Thu, Jul 5, 2012	52.72	53.52	52.06	52.10
1335	NASDAQ	HAYN	Tue, Jul 3, 2012	50.72	53.36	50.72	53.03
1334	NASDAQ	HAYN	Mon, Jul 2, 2012	51.14	51.14	49.70	50.84
1333	NASDAQ	HAYN	Fri, Jun 29, 2012	47.08	51.31	46.88	50.94
1332	NASDAQ	HAYN	Thu, Jun 28, 2012	46.07	46.17	45.23	46.17
1331	NASDAQ	HAYN	Wed, Jun 27, 2012	45.84	47.26	45.84	46.65
1330	NASDAQ	HAYN	Tue, Jun 26, 2012	46.60	47.06	45.63	46.00
1329	NASDAQ	HAYN	Mon, Jun 25, 2012	48.46	48.84	45.77	46.72
1328	NASDAQ	HAYN	Fri, Jun 22, 2012	49.37	49.69	48.04	49.35
1327	NASDAQ	HAYN	Thu, Jun 21, 2012	51.13	51.16	48.21	48.88
1326	NASDAQ	HAYN	Wed, Jun 20, 2012	52.23	52.91	50.61	51.11
1325	NASDAQ	HAYN	Tue, Jun 19, 2012	50.49	53.05	50.43	52.45
1324	NASDAQ	HAYN	Mon, Jun 18, 2012	50.89	51.06	49.56	50.04
1323	NASDAQ	HAYN	Fri, Jun 15, 2012	51.41	51.48	50.20	51.17
1322	NASDAQ	HAYN	Thu, Jun 14, 2012	50.64	51.67	50.28	51.44
1321	NASDAQ	HAYN	Wed, Jun 13, 2012	50.05	51.16	49.37	50.42
1320	NASDAQ	HAYN	Tue, Jun 12, 2012	49.70	50.73	48.66	50.34
1319	NASDAQ	HAYN	Mon, Jun 11, 2012	51.41	51.82	49.16	49.30
1318	NASDAQ	HAYN	Fri, Jun 8, 2012	51.12	51.90	49.63	50.57
1317	NASDAQ	HAYN	Thu, Jun 7, 2012	51.72	53.12	51.19	51.41
1316	NASDAQ	HAYN	Wed, Jun 6, 2012	50.67	51.36	50.05	50.81
1315	NASDAQ	HAYN	Tue, Jun 5, 2012	49.34	50.41	49.34	50.29
1314	NASDAQ	HAYN	Mon, Jun 4, 2012	50.93	51.02	48.37	49.73
1313	NASDAQ	HAYN	Fri, Jun 1, 2012	49.43	51.33	49.43	50.36
1312	NASDAQ	HAYN	Thu, May 31, 2012	52.23	52.23	49.56	51.00
1311	NASDAQ	HAYN	Wed, May 30, 2012	53.38	53.71	51.84	52.26
1310	NASDAQ	HAYN	Tue, May 29, 2012	55.52	56.48	53.80	54.43
1309	NASDAQ	HAYN	Fri, May 25, 2012	55.68	55.84	53.96	54.61
1308	NASDAQ	HAYN	Thu, May 24, 2012	56.79	57.41	55.00	55.75
1307	NASDAQ	HAYN	Wed, May 23, 2012	53.44	56.92	51.78	56.80
1306	NASDAQ	HAYN	Tue, May 22, 2012	57.01	57.06	53.72	54.46
1305	NASDAQ	HAYN	Mon, May 21, 2012	55.04	57.21	54.90	56.93
1304	NASDAQ	HAYN	Fri, May 18, 2012	54.66	57.35	53.64	54.84
1303	NASDAQ	HAYN	Thu, May 17, 2012	56.23	57.04	54.85	54.87
1302	NASDAQ	HAYN	Wed, May 16, 2012	57.88	58.56	56.00	56.00
1301	NASDAQ	HAYN	Tue, May 15, 2012	58.61	58.88	57.14	57.59
1300	NASDAQ	HAYN	Mon, May 14, 2012	59.78	60.11	58.50	58.56
1299	NASDAQ	HAYN	Fri, May 11, 2012	60.84	62.45	60.13	60.88
1298	NASDAQ	HAYN	Thu, May 10, 2012	61.44	62.00	60.19	61.64
1297	NASDAQ	HAYN	Wed, May 9, 2012	60.79	61.99	60.20	60.78
1296	NASDAQ	HAYN	Tue, May 8, 2012	61.19	62.43	59.50	61.99
1295	NASDAQ	HAYN	Mon, May 7, 2012	62.08	62.87	61.50	62.04
1294	NASDAQ	HAYN	Fri, May 4, 2012	62.70	63.29	62.11	62.44
1293	NASDAQ	HAYN	Thu, May 3, 2012	62.36	63.23	61.53	63.15
1292	NASDAQ	HAYN	Wed, May 2, 2012	61.97	62.57	61.03	62.53
1291	NASDAQ	HAYN	Tue, May 1, 2012	62.16	65.58	62.16	62.88
1290	NASDAQ	HAYN	Mon, Apr 30, 2012	62.80	63.32	61.75	62.37
1289	NASDAQ	HAYN	Fri, Apr 27, 2012	62.42	64.05	61.78	63.15
1288	NASDAQ	HAYN	Thu, Apr 26, 2012	61.58	62.39	61.05	62.06
1287	NASDAQ	HAYN	Wed, Apr 25, 2012	60.37	62.34	58.95	61.86
1286	NASDAQ	HAYN	Tue, Apr 24, 2012	57.55	59.59	57.07	59.19
1285	NASDAQ	HAYN	Mon, Apr 23, 2012	58.04	58.84	56.58	57.46
1284	NASDAQ	HAYN	Fri, Apr 20, 2012	59.62	60.25	58.87	59.30
1283	NASDAQ	HAYN	Thu, Apr 19, 2012	59.74	60.47	57.87	58.37
1282	NASDAQ	HAYN	Wed, Apr 18, 2012	60.95	61.16	59.27	59.54
1281	NASDAQ	HAYN	Tue, Apr 17, 2012	61.12	63.32	60.09	61.24
1280	NASDAQ	HAYN	Mon, Apr 16, 2012	59.91	61.58	59.09	60.45
1279	NASDAQ	HAYN	Fri, Apr 13, 2012	61.73	61.73	58.84	59.15
1278	NASDAQ	HAYN	Thu, Apr 12, 2012	58.31	62.50	58.31	62.12
1277	NASDAQ	HAYN	Wed, Apr 11, 2012	58.97	59.51	57.77	58.38
1276	NASDAQ	HAYN	Tue, Apr 10, 2012	61.78	62.21	56.95	58.24
1275	NASDAQ	HAYN	Mon, Apr 9, 2012	60.59	62.40	60.59	61.72
1274	NASDAQ	HAYN	Thu, Apr 5, 2012	60.92	62.28	60.20	61.90
1273	NASDAQ	HAYN	Wed, Apr 4, 2012	61.91	61.91	60.09	61.43
1272	NASDAQ	HAYN	Tue, Apr 3, 2012	64.26	64.26	62.16	62.88
1271	NASDAQ	HAYN	Mon, Apr 2, 2012	62.97	64.69	62.45	64.61
1270	NASDAQ	HAYN	Fri, Mar 30, 2012	64.23	64.31	63.10	63.35
1269	NASDAQ	HAYN	Thu, Mar 29, 2012	62.17	63.80	62.04	63.49
1268	NASDAQ	HAYN	Wed, Mar 28, 2012	62.83	63.09	62.37	62.95
1267	NASDAQ	HAYN	Tue, Mar 27, 2012	63.15	63.88	62.41	62.91
1266	NASDAQ	HAYN	Mon, Mar 26, 2012	61.90	63.34	61.36	63.06
1265	NASDAQ	HAYN	Fri, Mar 23, 2012	59.28	61.68	58.91	61.15
1264	NASDAQ	HAYN	Thu, Mar 22, 2012	61.99	63.02	58.39	59.44
1263	NASDAQ	HAYN	Wed, Mar 21, 2012	64.55	65.37	62.67	62.96
1262	NASDAQ	HAYN	Tue, Mar 20, 2012	64.96	65.61	63.52	64.47
1261	NASDAQ	HAYN	Mon, Mar 19, 2012	62.32	67.19	62.31	65.47
1260	NASDAQ	HAYN	Fri, Mar 16, 2012	62.28	63.74	62.00	62.29
1259	NASDAQ	HAYN	Thu, Mar 15, 2012	62.12	62.43	60.90	62.06
1258	NASDAQ	HAYN	Wed, Mar 14, 2012	63.11	63.11	61.15	61.82
1257	NASDAQ	HAYN	Tue, Mar 13, 2012	62.40	63.55	62.04	63.39
1256	NASDAQ	HAYN	Mon, Mar 12, 2012	62.68	62.80	61.51	61.64
1255	NASDAQ	HAYN	Fri, Mar 9, 2012	61.98	64.49	61.50	62.91
1254	NASDAQ	HAYN	Thu, Mar 8, 2012	62.10	62.15	60.88	61.99
1253	NASDAQ	HAYN	Wed, Mar 7, 2012	62.00	62.07	61.13	61.71
1252	NASDAQ	HAYN	Tue, Mar 6, 2012	62.50	62.93	61.17	61.68
1251	NASDAQ	HAYN	Mon, Mar 5, 2012	63.76	64.04	62.71	63.57
1250	NASDAQ	HAYN	Fri, Mar 2, 2012	64.00	64.70	63.79	64.13
1249	NASDAQ	HAYN	Thu, Mar 1, 2012	63.99	65.12	63.62	64.09
1248	NASDAQ	HAYN	Wed, Feb 29, 2012	63.00	64.74	63.00	63.29
1247	NASDAQ	HAYN	Tue, Feb 28, 2012	62.72	63.86	62.42	63.74
1246	NASDAQ	HAYN	Mon, Feb 27, 2012	63.32	64.57	62.64	64.01
1245	NASDAQ	HAYN	Fri, Feb 24, 2012	64.38	64.63	63.50	64.07
1244	NASDAQ	HAYN	Thu, Feb 23, 2012	62.93	64.63	62.45	64.15
1243	NASDAQ	HAYN	Wed, Feb 22, 2012	63.20	63.90	62.65	62.95
1242	NASDAQ	HAYN	Tue, Feb 21, 2012	62.77	63.88	62.33	63.43
1241	NASDAQ	HAYN	Fri, Feb 17, 2012	62.75	63.66	62.07	62.41
1240	NASDAQ	HAYN	Thu, Feb 16, 2012	60.02	62.64	59.71	62.30
1239	NASDAQ	HAYN	Wed, Feb 15, 2012	61.37	62.00	59.85	60.30
1238	NASDAQ	HAYN	Tue, Feb 14, 2012	59.77	61.09	58.54	61.05
1237	NASDAQ	HAYN	Mon, Feb 13, 2012	60.79	60.89	59.44	60.16
1236	NASDAQ	HAYN	Fri, Feb 10, 2012	60.34	60.67	58.91	59.88
1235	NASDAQ	HAYN	Thu, Feb 9, 2012	62.89	62.89	61.05	61.35
1234	NASDAQ	HAYN	Wed, Feb 8, 2012	63.94	64.58	62.42	62.90
1233	NASDAQ	HAYN	Tue, Feb 7, 2012	64.60	65.41	62.96	63.54
1232	NASDAQ	HAYN	Mon, Feb 6, 2012	64.00	66.64	63.07	64.55
1231	NASDAQ	HAYN	Fri, Feb 3, 2012	54.20	65.34	52.77	64.95
1230	NASDAQ	HAYN	Thu, Feb 2, 2012	63.66	64.76	62.82	64.17
1229	NASDAQ	HAYN	Wed, Feb 1, 2012	61.44	63.56	60.36	62.95
1228	NASDAQ	HAYN	Tue, Jan 31, 2012	60.02	61.14	58.23	60.76
1227	NASDAQ	HAYN	Mon, Jan 30, 2012	59.62	61.98	59.27	59.66
1226	NASDAQ	HAYN	Fri, Jan 27, 2012	60.50	61.96	60.33	60.60
1225	NASDAQ	HAYN	Thu, Jan 26, 2012	62.19	62.91	60.66	60.99
1224	NASDAQ	HAYN	Wed, Jan 25, 2012	61.04	62.34	59.16	61.74
1223	NASDAQ	HAYN	Tue, Jan 24, 2012	60.40	61.47	59.72	61.35
1222	NASDAQ	HAYN	Mon, Jan 23, 2012	60.04	61.20	59.25	60.86
1221	NASDAQ	HAYN	Fri, Jan 20, 2012	61.12	61.52	59.06	59.95
1220	NASDAQ	HAYN	Thu, Jan 19, 2012	60.91	61.68	60.20	61.14
1219	NASDAQ	HAYN	Wed, Jan 18, 2012	59.59	61.60	58.81	60.70
1218	NASDAQ	HAYN	Tue, Jan 17, 2012	59.55	61.10	58.80	59.50
1217	NASDAQ	HAYN	Fri, Jan 13, 2012	59.60	60.07	58.40	58.95
1216	NASDAQ	HAYN	Thu, Jan 12, 2012	61.00	61.21	59.15	60.84
1215	NASDAQ	HAYN	Wed, Jan 11, 2012	60.74	61.48	59.52	61.04
1214	NASDAQ	HAYN	Tue, Jan 10, 2012	58.37	61.01	57.89	60.91
1213	NASDAQ	HAYN	Mon, Jan 9, 2012	58.04	58.34	56.80	57.50
1212	NASDAQ	HAYN	Fri, Jan 6, 2012	57.05	58.66	55.72	57.80
1211	NASDAQ	HAYN	Thu, Jan 5, 2012	57.06	57.48	54.45	56.95
1210	NASDAQ	HAYN	Wed, Jan 4, 2012	57.32	57.33	55.33	56.16
1209	NASDAQ	HAYN	Tue, Jan 3, 2012	56.54	58.94	56.18	58.01
1208	NASDAQ	HAYN	Fri, Dec 30, 2011	54.32	56.31	54.32	54.60
1207	NASDAQ	HAYN	Thu, Dec 29, 2011	53.76	55.01	53.72	54.49
1206	NASDAQ	HAYN	Wed, Dec 28, 2011	55.85	56.29	53.31	53.58
1205	NASDAQ	HAYN	Tue, Dec 27, 2011	55.27	56.38	55.17	55.89
1204	NASDAQ	HAYN	Fri, Dec 23, 2011	56.05	56.10	54.95	55.57
1203	NASDAQ	HAYN	Thu, Dec 22, 2011	55.03	57.19	54.35	55.81
1202	NASDAQ	HAYN	Wed, Dec 21, 2011	54.83	55.02	52.94	54.78
1201	NASDAQ	HAYN	Tue, Dec 20, 2011	51.76	55.12	51.59	54.70
1200	NASDAQ	HAYN	Mon, Dec 19, 2011	52.25	52.73	49.93	50.18
1199	NASDAQ	HAYN	Fri, Dec 16, 2011	52.01	53.96	50.20	51.89
1198	NASDAQ	HAYN	Thu, Dec 15, 2011	52.78	52.83	50.72	51.34
1197	NASDAQ	HAYN	Wed, Dec 14, 2011	52.19	53.68	51.00	51.59
1196	NASDAQ	HAYN	Tue, Dec 13, 2011	57.44	57.65	52.53	53.04
1195	NASDAQ	HAYN	Mon, Dec 12, 2011	57.29	57.29	55.87	56.84
1194	NASDAQ	HAYN	Fri, Dec 9, 2011	57.54	59.93	56.07	58.72
1193	NASDAQ	HAYN	Thu, Dec 8, 2011	57.92	58.64	56.48	57.09
1192	NASDAQ	HAYN	Wed, Dec 7, 2011	58.21	59.05	56.47	58.64
1191	NASDAQ	HAYN	Tue, Dec 6, 2011	58.17	59.94	56.59	58.64
1190	NASDAQ	HAYN	Mon, Dec 5, 2011	59.50	59.50	57.31	57.92
1189	NASDAQ	HAYN	Fri, Dec 2, 2011	59.77	59.96	57.69	57.86
1188	NASDAQ	HAYN	Thu, Dec 1, 2011	59.64	60.23	57.75	58.77
1187	NASDAQ	HAYN	Wed, Nov 30, 2011	59.28	62.17	57.62	59.96
1186	NASDAQ	HAYN	Tue, Nov 29, 2011	56.59	57.16	55.51	56.13
1185	NASDAQ	HAYN	Mon, Nov 28, 2011	55.48	56.99	54.75	56.85
1184	NASDAQ	HAYN	Fri, Nov 25, 2011	55.47	56.65	53.57	53.82
1183	NASDAQ	HAYN	Wed, Nov 23, 2011	58.13	58.49	55.42	55.88
1182	NASDAQ	HAYN	Tue, Nov 22, 2011	57.39	59.93	57.36	58.70
1181	NASDAQ	HAYN	Mon, Nov 21, 2011	56.17	58.29	55.86	57.23
1180	NASDAQ	HAYN	Fri, Nov 18, 2011	53.95	56.50	53.14	55.87
1179	NASDAQ	HAYN	Thu, Nov 17, 2011	53.31	55.08	52.00	54.75
1178	NASDAQ	HAYN	Wed, Nov 16, 2011	55.52	56.57	53.09	53.34
1177	NASDAQ	HAYN	Tue, Nov 15, 2011	54.87	57.15	54.48	56.52
1176	NASDAQ	HAYN	Mon, Nov 14, 2011	55.23	56.32	54.92	55.50
1175	NASDAQ	HAYN	Fri, Nov 11, 2011	54.31	57.84	54.31	55.93
1174	NASDAQ	HAYN	Thu, Nov 10, 2011	54.05	54.75	51.76	53.48
1173	NASDAQ	HAYN	Wed, Nov 9, 2011	55.80	57.00	51.79	52.59
1172	NASDAQ	HAYN	Tue, Nov 8, 2011	58.17	58.78	56.60	57.90
1171	NASDAQ	HAYN	Mon, Nov 7, 2011	58.02	58.71	55.95	57.46
1170	NASDAQ	HAYN	Fri, Nov 4, 2011	57.86	58.80	56.06	58.25
1169	NASDAQ	HAYN	Thu, Nov 3, 2011	58.06	59.15	56.28	58.75
1168	NASDAQ	HAYN	Wed, Nov 2, 2011	57.87	58.62	55.31	57.19
1167	NASDAQ	HAYN	Tue, Nov 1, 2011	55.58	57.28	53.39	56.60
1166	NASDAQ	HAYN	Mon, Oct 31, 2011	64.46	64.47	58.27	58.49
1165	NASDAQ	HAYN	Fri, Oct 28, 2011	62.68	64.73	62.05	63.67
1164	NASDAQ	HAYN	Thu, Oct 27, 2011	59.39	65.00	56.64	62.96
1163	NASDAQ	HAYN	Wed, Oct 26, 2011	57.47	57.47	52.84	56.54
1162	NASDAQ	HAYN	Tue, Oct 25, 2011	60.02	60.02	55.33	55.87
1161	NASDAQ	HAYN	Mon, Oct 24, 2011	59.18	61.13	58.23	60.51
1160	NASDAQ	HAYN	Fri, Oct 21, 2011	55.13	57.96	54.51	57.79
1159	NASDAQ	HAYN	Thu, Oct 20, 2011	52.91	54.34	52.35	53.80
1158	NASDAQ	HAYN	Wed, Oct 19, 2011	56.00	56.41	52.35	53.24
1157	NASDAQ	HAYN	Tue, Oct 18, 2011	52.62	57.21	51.58	56.32
1156	NASDAQ	HAYN	Mon, Oct 17, 2011	55.27	55.27	52.02	52.52
1155	NASDAQ	HAYN	Fri, Oct 14, 2011	54.97	55.80	54.07	55.48
1154	NASDAQ	HAYN	Thu, Oct 13, 2011	54.22	54.51	52.30	53.83
1153	NASDAQ	HAYN	Wed, Oct 12, 2011	53.82	56.14	53.57	54.94
1152	NASDAQ	HAYN	Tue, Oct 11, 2011	51.93	54.59	51.66	53.34
1151	NASDAQ	HAYN	Mon, Oct 10, 2011	51.30	52.58	50.82	52.57
1150	NASDAQ	HAYN	Fri, Oct 7, 2011	50.00	51.53	49.00	50.01
1149	NASDAQ	HAYN	Thu, Oct 6, 2011	47.28	49.87	45.86	49.70
1148	NASDAQ	HAYN	Wed, Oct 5, 2011	44.39	49.40	44.02	47.15
1147	NASDAQ	HAYN	Tue, Oct 4, 2011	39.20	44.13	37.72	43.90
1146	NASDAQ	HAYN	Mon, Oct 3, 2011	42.69	44.56	39.71	39.90
1145	NASDAQ	HAYN	Fri, Sep 30, 2011	44.62	45.65	43.04	43.45
1144	NASDAQ	HAYN	Thu, Sep 29, 2011	45.59	46.51	44.00	45.72
1143	NASDAQ	HAYN	Wed, Sep 28, 2011	48.27	49.41	43.06	44.01
1142	NASDAQ	HAYN	Tue, Sep 27, 2011	46.51	50.63	45.09	48.31
1141	NASDAQ	HAYN	Mon, Sep 26, 2011	44.21	44.99	41.70	44.93
1140	NASDAQ	HAYN	Fri, Sep 23, 2011	42.06	44.03	41.28	43.44
1139	NASDAQ	HAYN	Thu, Sep 22, 2011	42.94	43.98	41.31	42.13
1138	NASDAQ	HAYN	Wed, Sep 21, 2011	49.27	49.27	44.73	45.10
1137	NASDAQ	HAYN	Tue, Sep 20, 2011	53.62	53.62	49.00	49.49
1136	NASDAQ	HAYN	Mon, Sep 19, 2011	53.50	53.62	51.33	52.99
1135	NASDAQ	HAYN	Fri, Sep 16, 2011	55.46	55.75	53.42	54.12
1134	NASDAQ	HAYN	Thu, Sep 15, 2011	53.87	55.47	52.84	54.79
1133	NASDAQ	HAYN	Wed, Sep 14, 2011	51.93	54.26	49.55	53.06
1132	NASDAQ	HAYN	Tue, Sep 13, 2011	49.54	52.25	49.26	51.80
1131	NASDAQ	HAYN	Mon, Sep 12, 2011	49.45	50.52	47.76	49.25
1130	NASDAQ	HAYN	Fri, Sep 9, 2011	51.77	52.31	48.48	50.18
1129	NASDAQ	HAYN	Thu, Sep 8, 2011	54.03	54.39	52.04	52.53
1128	NASDAQ	HAYN	Wed, Sep 7, 2011	52.65	54.57	51.51	54.52
1127	NASDAQ	HAYN	Tue, Sep 6, 2011	50.83	52.04	49.89	51.34
1126	NASDAQ	HAYN	Fri, Sep 2, 2011	55.20	56.42	52.68	53.02
1125	NASDAQ	HAYN	Thu, Sep 1, 2011	57.98	59.45	56.65	56.95
1124	NASDAQ	HAYN	Wed, Aug 31, 2011	57.66	58.44	56.36	58.03
1123	NASDAQ	HAYN	Tue, Aug 30, 2011	54.99	57.65	52.95	56.82
1122	NASDAQ	HAYN	Mon, Aug 29, 2011	52.08	55.95	50.88	55.81
1121	NASDAQ	HAYN	Fri, Aug 26, 2011	48.89	51.66	48.63	51.35
1120	NASDAQ	HAYN	Thu, Aug 25, 2011	50.76	50.76	48.89	49.46
1119	NASDAQ	HAYN	Wed, Aug 24, 2011	48.72	50.69	47.92	50.28
1118	NASDAQ	HAYN	Tue, Aug 23, 2011	46.68	48.77	46.29	48.72
1117	NASDAQ	HAYN	Mon, Aug 22, 2011	50.04	50.12	46.02	46.57
1116	NASDAQ	HAYN	Fri, Aug 19, 2011	51.01	53.68	47.87	48.08
1115	NASDAQ	HAYN	Thu, Aug 18, 2011	52.42	53.17	51.47	51.85
1114	NASDAQ	HAYN	Wed, Aug 17, 2011	55.88	56.98	54.23	54.86
1113	NASDAQ	HAYN	Tue, Aug 16, 2011	57.03	57.19	55.29	55.58
1112	NASDAQ	HAYN	Mon, Aug 15, 2011	56.85	58.16	56.85	57.90
1111	NASDAQ	HAYN	Fri, Aug 12, 2011	57.67	57.67	55.34	56.13
1110	NASDAQ	HAYN	Thu, Aug 11, 2011	53.17	57.51	53.17	56.83
1109	NASDAQ	HAYN	Wed, Aug 10, 2011	53.65	55.27	51.43	52.64
1108	NASDAQ	HAYN	Tue, Aug 9, 2011	54.30	56.24	50.89	55.95
1107	NASDAQ	HAYN	Mon, Aug 8, 2011	55.02	59.03	51.91	51.91
1106	NASDAQ	HAYN	Fri, Aug 5, 2011	54.57	62.17	54.57	57.50
1105	NASDAQ	HAYN	Thu, Aug 4, 2011	61.74	61.81	56.10	56.77
1104	NASDAQ	HAYN	Wed, Aug 3, 2011	60.81	62.82	57.27	62.68
1103	NASDAQ	HAYN	Tue, Aug 2, 2011	61.34	63.42	60.03	60.75
1102	NASDAQ	HAYN	Mon, Aug 1, 2011	63.49	63.78	60.96	61.94
1101	NASDAQ	HAYN	Fri, Jul 29, 2011	61.09	62.68	60.73	62.54
1100	NASDAQ	HAYN	Thu, Jul 28, 2011	63.58	64.26	61.86	62.09
1099	NASDAQ	HAYN	Wed, Jul 27, 2011	64.72	64.72	63.02	63.31
1098	NASDAQ	HAYN	Tue, Jul 26, 2011	66.21	66.30	64.70	65.49
1097	NASDAQ	HAYN	Mon, Jul 25, 2011	66.18	67.71	65.65	66.31
1096	NASDAQ	HAYN	Fri, Jul 22, 2011	66.18	67.22	64.72	67.00
1095	NASDAQ	HAYN	Thu, Jul 21, 2011	63.54	66.43	61.77	66.22
1094	NASDAQ	HAYN	Wed, Jul 20, 2011	65.00	65.00	62.14	63.20
1093	NASDAQ	HAYN	Tue, Jul 19, 2011	62.26	64.98	60.90	64.91
1092	NASDAQ	HAYN	Mon, Jul 18, 2011	61.71	62.64	60.08	61.36
1091	NASDAQ	HAYN	Fri, Jul 15, 2011	61.53	62.13	60.48	62.09
1090	NASDAQ	HAYN	Thu, Jul 14, 2011	63.22	63.22	61.33	61.36
1089	NASDAQ	HAYN	Wed, Jul 13, 2011	61.53	64.34	61.20	63.01
1088	NASDAQ	HAYN	Tue, Jul 12, 2011	60.69	62.64	59.00	61.02
1087	NASDAQ	HAYN	Mon, Jul 11, 2011	61.11	61.33	59.45	60.69
1086	NASDAQ	HAYN	Fri, Jul 8, 2011	62.20	63.00	61.42	62.40
1085	NASDAQ	HAYN	Thu, Jul 7, 2011	63.38	65.01	62.63	63.61
1084	NASDAQ	HAYN	Wed, Jul 6, 2011	63.07	63.07	61.60	62.04
1083	NASDAQ	HAYN	Tue, Jul 5, 2011	62.96	63.51	62.14	62.91
1082	NASDAQ	HAYN	Fri, Jul 1, 2011	61.72	63.91	60.95	62.96
1081	NASDAQ	HAYN	Thu, Jun 30, 2011	60.14	62.59	60.12	61.93
1080	NASDAQ	HAYN	Wed, Jun 29, 2011	58.82	60.46	58.34	60.14
1079	NASDAQ	HAYN	Tue, Jun 28, 2011	57.10	58.95	56.94	58.30
1078	NASDAQ	HAYN	Mon, Jun 27, 2011	56.76	57.08	55.51	56.65
1077	NASDAQ	HAYN	Fri, Jun 24, 2011	57.71	58.85	56.55	57.04
1076	NASDAQ	HAYN	Thu, Jun 23, 2011	55.31	57.79	54.06	57.72
1075	NASDAQ	HAYN	Wed, Jun 22, 2011	57.01	58.27	56.28	56.46
1074	NASDAQ	HAYN	Tue, Jun 21, 2011	56.12	57.78	55.29	57.54
1073	NASDAQ	HAYN	Mon, Jun 20, 2011	53.15	55.96	52.68	55.19
1072	NASDAQ	HAYN	Fri, Jun 17, 2011	53.58	55.14	53.06	53.42
1071	NASDAQ	HAYN	Thu, Jun 16, 2011	52.85	53.51	51.43	53.09
1070	NASDAQ	HAYN	Wed, Jun 15, 2011	53.26	53.84	52.10	52.92
1069	NASDAQ	HAYN	Tue, Jun 14, 2011	52.83	54.88	52.20	54.04
1068	NASDAQ	HAYN	Mon, Jun 13, 2011	49.42	50.58	48.84	50.03
1067	NASDAQ	HAYN	Fri, Jun 10, 2011	51.50	52.00	49.41	49.90
1066	NASDAQ	HAYN	Thu, Jun 9, 2011	53.11	53.47	51.68	52.00
1065	NASDAQ	HAYN	Wed, Jun 8, 2011	53.25	54.24	52.69	52.97
1064	NASDAQ	HAYN	Tue, Jun 7, 2011	53.61	54.91	53.12	53.60
1063	NASDAQ	HAYN	Mon, Jun 6, 2011	51.59	53.71	51.59	52.84
1062	NASDAQ	HAYN	Fri, Jun 3, 2011	53.29	53.55	51.92	52.75
1061	NASDAQ	HAYN	Thu, Jun 2, 2011	54.17	56.86	53.35	54.55
1060	NASDAQ	HAYN	Wed, Jun 1, 2011	56.00	56.52	53.30	54.00
1059	NASDAQ	HAYN	Tue, May 31, 2011	54.99	56.37	53.84	56.27
1058	NASDAQ	HAYN	Fri, May 27, 2011	54.36	54.86	53.57	54.54
1057	NASDAQ	HAYN	Thu, May 26, 2011	54.22	55.29	53.21	54.37
1056	NASDAQ	HAYN	Wed, May 25, 2011	52.56	55.17	52.25	54.32
1055	NASDAQ	HAYN	Tue, May 24, 2011	52.30	53.97	51.66	52.79
1054	NASDAQ	HAYN	Mon, May 23, 2011	51.97	52.51	50.53	51.88
1053	NASDAQ	HAYN	Fri, May 20, 2011	53.98	54.14	52.15	53.40
1052	NASDAQ	HAYN	Thu, May 19, 2011	55.29	55.75	51.65	54.48
1051	NASDAQ	HAYN	Wed, May 18, 2011	54.96	56.91	54.05	55.67
1050	NASDAQ	HAYN	Tue, May 17, 2011	54.31	54.76	52.44	54.57
1049	NASDAQ	HAYN	Mon, May 16, 2011	55.28	56.18	53.83	54.82
1048	NASDAQ	HAYN	Fri, May 13, 2011	58.68	59.47	55.08	55.87
1047	NASDAQ	HAYN	Thu, May 12, 2011	58.69	60.33	57.65	58.52
1046	NASDAQ	HAYN	Wed, May 11, 2011	60.18	60.45	57.23	58.54
1045	NASDAQ	HAYN	Tue, May 10, 2011	57.31	61.09	57.31	60.89
1044	NASDAQ	HAYN	Mon, May 9, 2011	56.99	57.80	56.14	57.28
1043	NASDAQ	HAYN	Fri, May 6, 2011	51.63	57.81	50.41	56.87
1042	NASDAQ	HAYN	Thu, May 5, 2011	48.72	51.37	48.52	50.75
1041	NASDAQ	HAYN	Wed, May 4, 2011	51.16	51.89	49.00	49.35
1040	NASDAQ	HAYN	Tue, May 3, 2011	52.47	52.55	50.32	51.13
1039	NASDAQ	HAYN	Mon, May 2, 2011	54.50	54.50	52.47	52.60
1038	NASDAQ	HAYN	Fri, Apr 29, 2011	53.38	54.16	52.70	54.04
1037	NASDAQ	HAYN	Thu, Apr 28, 2011	51.22	53.29	50.56	53.29
1036	NASDAQ	HAYN	Wed, Apr 27, 2011	49.93	51.61	49.27	51.26
1035	NASDAQ	HAYN	Tue, Apr 26, 2011	49.41	50.34	48.68	49.95
1034	NASDAQ	HAYN	Mon, Apr 25, 2011	50.08	50.08	48.35	49.26
1033	NASDAQ	HAYN	Thu, Apr 21, 2011	50.43	50.55	49.43	50.36
1032	NASDAQ	HAYN	Wed, Apr 20, 2011	49.29	50.17	49.10	49.89
1031	NASDAQ	HAYN	Tue, Apr 19, 2011	49.80	50.94	48.60	48.75
1030	NASDAQ	HAYN	Mon, Apr 18, 2011	49.68	49.88	49.00	49.62
1029	NASDAQ	HAYN	Fri, Apr 15, 2011	49.37	50.88	49.26	50.77
1028	NASDAQ	HAYN	Thu, Apr 14, 2011	48.96	50.69	48.96	49.61
1027	NASDAQ	HAYN	Wed, Apr 13, 2011	49.88	50.02	49.15	49.37
1026	NASDAQ	HAYN	Tue, Apr 12, 2011	49.04	50.15	48.90	49.36
1025	NASDAQ	HAYN	Mon, Apr 11, 2011	51.45	51.45	48.70	49.51
1024	NASDAQ	HAYN	Fri, Apr 8, 2011	53.22	53.22	51.23	51.26
1023	NASDAQ	HAYN	Thu, Apr 7, 2011	53.65	54.42	52.47	52.71
1022	NASDAQ	HAYN	Wed, Apr 6, 2011	54.53	54.53	52.78	53.68
1021	NASDAQ	HAYN	Tue, Apr 5, 2011	54.00	54.52	53.74	54.06
1020	NASDAQ	HAYN	Mon, Apr 4, 2011	53.82	54.30	53.25	54.01
1019	NASDAQ	HAYN	Fri, Apr 1, 2011	55.85	55.85	53.45	53.82
1018	NASDAQ	HAYN	Thu, Mar 31, 2011	53.65	56.80	53.65	55.45
1017	NASDAQ	HAYN	Wed, Mar 30, 2011	54.13	54.49	52.90	53.76
1016	NASDAQ	HAYN	Tue, Mar 29, 2011	52.44	53.96	52.44	53.90
1015	NASDAQ	HAYN	Mon, Mar 28, 2011	53.21	53.88	52.42	52.47
1014	NASDAQ	HAYN	Fri, Mar 25, 2011	53.16	54.90	52.67	52.99
1013	NASDAQ	HAYN	Thu, Mar 24, 2011	54.07	54.07	52.11	52.95
1012	NASDAQ	HAYN	Wed, Mar 23, 2011	53.14	54.52	52.50	53.80
1011	NASDAQ	HAYN	Tue, Mar 22, 2011	54.42	54.57	52.72	53.37
1010	NASDAQ	HAYN	Mon, Mar 21, 2011	51.98	54.49	51.16	54.42
1009	NASDAQ	HAYN	Fri, Mar 18, 2011	51.43	52.41	50.57	50.58
1008	NASDAQ	HAYN	Thu, Mar 17, 2011	50.61	51.14	49.91	50.82
1007	NASDAQ	HAYN	Wed, Mar 16, 2011	48.72	50.35	48.72	49.73
1006	NASDAQ	HAYN	Tue, Mar 15, 2011	45.99	49.13	45.99	49.00
1005	NASDAQ	HAYN	Mon, Mar 14, 2011	47.04	48.22	46.87	47.92
1004	NASDAQ	HAYN	Fri, Mar 11, 2011	47.65	48.18	47.23	47.89
1003	NASDAQ	HAYN	Thu, Mar 10, 2011	49.43	49.43	47.50	47.90
1002	NASDAQ	HAYN	Wed, Mar 9, 2011	51.26	51.27	50.09	50.12
1001	NASDAQ	HAYN	Tue, Mar 8, 2011	50.18	52.73	49.50	51.27
1000	NASDAQ	HAYN	Mon, Mar 7, 2011	51.30	51.73	49.37	50.28
999	NASDAQ	HAYN	Fri, Mar 4, 2011	50.93	51.40	50.27	51.23
998	NASDAQ	HAYN	Thu, Mar 3, 2011	51.61	51.70	50.51	51.00
997	NASDAQ	HAYN	Wed, Mar 2, 2011	50.25	52.09	49.79	50.85
996	NASDAQ	HAYN	Tue, Mar 1, 2011	51.99	51.99	50.34	50.41
995	NASDAQ	HAYN	Mon, Feb 28, 2011	51.45	51.93	50.96	51.83
994	NASDAQ	HAYN	Fri, Feb 25, 2011	50.83	51.59	50.51	51.16
993	NASDAQ	HAYN	Thu, Feb 24, 2011	50.29	51.21	50.11	50.98
992	NASDAQ	HAYN	Wed, Feb 23, 2011	51.85	52.06	50.00	50.60
991	NASDAQ	HAYN	Tue, Feb 22, 2011	52.76	53.86	51.35	51.52
990	NASDAQ	HAYN	Fri, Feb 18, 2011	54.18	54.71	52.94	53.91
989	NASDAQ	HAYN	Thu, Feb 17, 2011	51.65	53.87	50.84	53.80
988	NASDAQ	HAYN	Wed, Feb 16, 2011	55.90	55.92	51.36	51.85
987	NASDAQ	HAYN	Tue, Feb 15, 2011	57.69	58.22	55.48	55.74
986	NASDAQ	HAYN	Mon, Feb 14, 2011	55.45	57.85	55.35	57.82
985	NASDAQ	HAYN	Fri, Feb 11, 2011	52.85	55.50	52.85	55.50
984	NASDAQ	HAYN	Thu, Feb 10, 2011	51.70	53.30	51.70	53.28
983	NASDAQ	HAYN	Wed, Feb 9, 2011	52.46	53.00	51.47	52.22
982	NASDAQ	HAYN	Tue, Feb 8, 2011	51.48	52.85	50.87	52.85
981	NASDAQ	HAYN	Mon, Feb 7, 2011	49.97	51.90	49.91	51.65
980	NASDAQ	HAYN	Fri, Feb 4, 2011	50.50	50.50	48.74	49.88
979	NASDAQ	HAYN	Thu, Feb 3, 2011	51.82	51.82	50.60	50.90
978	NASDAQ	HAYN	Wed, Feb 2, 2011	52.09	52.77	50.66	51.47
977	NASDAQ	HAYN	Tue, Feb 1, 2011	49.14	52.65	48.84	52.64
976	NASDAQ	HAYN	Mon, Jan 31, 2011	48.52	49.70	48.08	48.72
975	NASDAQ	HAYN	Fri, Jan 28, 2011	48.81	48.81	46.73	48.00
974	NASDAQ	HAYN	Thu, Jan 27, 2011	48.30	49.09	46.92	48.78
973	NASDAQ	HAYN	Wed, Jan 26, 2011	44.16	49.36	44.16	48.26
972	NASDAQ	HAYN	Tue, Jan 25, 2011	42.27	43.92	42.24	43.84
971	NASDAQ	HAYN	Mon, Jan 24, 2011	42.03	42.76	41.84	42.53
970	NASDAQ	HAYN	Fri, Jan 21, 2011	42.31	42.57	41.83	42.03
969	NASDAQ	HAYN	Thu, Jan 20, 2011	41.89	42.62	41.70	41.93
968	NASDAQ	HAYN	Wed, Jan 19, 2011	42.90	43.41	41.87	42.36
967	NASDAQ	HAYN	Tue, Jan 18, 2011	42.70	43.36	42.35	42.81
966	NASDAQ	HAYN	Fri, Jan 14, 2011	42.54	43.17	42.37	42.99
965	NASDAQ	HAYN	Thu, Jan 13, 2011	42.86	42.86	42.02	42.50
964	NASDAQ	HAYN	Wed, Jan 12, 2011	42.72	42.85	42.10	42.81
963	NASDAQ	HAYN	Tue, Jan 11, 2011	41.04	42.11	41.04	41.82
962	NASDAQ	HAYN	Mon, Jan 10, 2011	41.00	41.38	40.50	40.85
961	NASDAQ	HAYN	Fri, Jan 7, 2011	41.01	41.40	40.24	41.14
960	NASDAQ	HAYN	Thu, Jan 6, 2011	41.18	41.35	40.57	41.05
959	NASDAQ	HAYN	Wed, Jan 5, 2011	40.75	41.57	40.75	41.28
958	NASDAQ	HAYN	Tue, Jan 4, 2011	43.00	43.27	40.67	41.13
957	NASDAQ	HAYN	Mon, Jan 3, 2011	42.33	43.21	42.22	42.75
956	NASDAQ	HAYN	Fri, Dec 31, 2010	41.98	42.36	41.62	41.83
955	NASDAQ	HAYN	Thu, Dec 30, 2010	42.33	42.51	41.92	42.01
954	NASDAQ	HAYN	Wed, Dec 29, 2010	42.02	42.47	41.80	42.31
953	NASDAQ	HAYN	Tue, Dec 28, 2010	42.46	42.55	41.66	42.19
952	NASDAQ	HAYN	Mon, Dec 27, 2010	42.19	42.69	41.50	42.51
951	NASDAQ	HAYN	Thu, Dec 23, 2010	42.74	43.25	41.80	42.18
950	NASDAQ	HAYN	Wed, Dec 22, 2010	42.86	42.95	41.91	42.84
949	NASDAQ	HAYN	Tue, Dec 21, 2010	41.92	42.65	41.71	42.61
948	NASDAQ	HAYN	Mon, Dec 20, 2010	41.53	41.88	40.73	41.55
947	NASDAQ	HAYN	Fri, Dec 17, 2010	40.95	42.09	40.31	41.40
946	NASDAQ	HAYN	Thu, Dec 16, 2010	41.59	41.59	40.81	41.04
945	NASDAQ	HAYN	Wed, Dec 15, 2010	41.47	42.19	41.06	41.29
944	NASDAQ	HAYN	Tue, Dec 14, 2010	41.40	41.69	40.88	41.40
943	NASDAQ	HAYN	Mon, Dec 13, 2010	41.75	41.75	41.05	41.09
942	NASDAQ	HAYN	Fri, Dec 10, 2010	41.01	41.52	40.64	41.50
941	NASDAQ	HAYN	Thu, Dec 9, 2010	41.33	41.33	40.73	41.10
940	NASDAQ	HAYN	Wed, Dec 8, 2010	41.07	41.32	40.80	41.09
939	NASDAQ	HAYN	Tue, Dec 7, 2010	40.99	41.56	40.52	40.80
938	NASDAQ	HAYN	Mon, Dec 6, 2010	40.53	40.78	40.15	40.38
937	NASDAQ	HAYN	Fri, Dec 3, 2010	40.00	40.94	40.00	40.76
936	NASDAQ	HAYN	Thu, Dec 2, 2010	40.41	40.62	40.00	40.30
935	NASDAQ	HAYN	Wed, Dec 1, 2010	39.70	40.56	39.35	40.29
934	NASDAQ	HAYN	Tue, Nov 30, 2010	39.87	39.87	38.00	38.79
933	NASDAQ	HAYN	Mon, Nov 29, 2010	41.59	41.73	40.49	40.84
932	NASDAQ	HAYN	Fri, Nov 26, 2010	40.64	41.74	40.64	41.60
931	NASDAQ	HAYN	Wed, Nov 24, 2010	40.95	41.20	40.41	41.16
930	NASDAQ	HAYN	Tue, Nov 23, 2010	39.80	40.83	39.16	40.26
929	NASDAQ	HAYN	Mon, Nov 22, 2010	37.59	40.90	37.50	40.65
928	NASDAQ	HAYN	Fri, Nov 19, 2010	37.00	37.65	36.97	37.58
927	NASDAQ	HAYN	Thu, Nov 18, 2010	37.27	37.55	36.91	37.08
926	NASDAQ	HAYN	Wed, Nov 17, 2010	36.13	36.83	36.12	36.57
925	NASDAQ	HAYN	Tue, Nov 16, 2010	36.38	36.38	35.63	35.89
924	NASDAQ	HAYN	Mon, Nov 15, 2010	36.86	37.20	36.77	36.90
923	NASDAQ	HAYN	Fri, Nov 12, 2010	36.67	37.40	36.30	36.93
922	NASDAQ	HAYN	Thu, Nov 11, 2010	36.02	37.49	36.02	37.29
921	NASDAQ	HAYN	Wed, Nov 10, 2010	36.63	36.71	35.75	36.56
920	NASDAQ	HAYN	Tue, Nov 9, 2010	38.35	38.35	35.94	36.44
919	NASDAQ	HAYN	Mon, Nov 8, 2010	38.26	38.50	37.70	38.28
918	NASDAQ	HAYN	Fri, Nov 5, 2010	38.87	38.87	38.15	38.35
917	NASDAQ	HAYN	Thu, Nov 4, 2010	37.95	38.72	36.78	38.63
916	NASDAQ	HAYN	Wed, Nov 3, 2010	38.19	38.22	35.96	37.00
915	NASDAQ	HAYN	Tue, Nov 2, 2010	37.37	38.20	37.37	38.10
914	NASDAQ	HAYN	Mon, Nov 1, 2010	36.23	37.01	36.14	36.63
913	NASDAQ	HAYN	Fri, Oct 29, 2010	35.34	36.60	35.34	36.26
912	NASDAQ	HAYN	Thu, Oct 28, 2010	35.66	36.29	34.90	35.61
911	NASDAQ	HAYN	Wed, Oct 27, 2010	35.89	36.16	34.26	35.13
910	NASDAQ	HAYN	Tue, Oct 26, 2010	36.07	36.45	35.40	36.21
909	NASDAQ	HAYN	Mon, Oct 25, 2010	37.00	37.00	36.20	36.47
908	NASDAQ	HAYN	Fri, Oct 22, 2010	37.44	37.44	36.31	36.48
907	NASDAQ	HAYN	Thu, Oct 21, 2010	37.56	37.75	36.33	37.10
906	NASDAQ	HAYN	Wed, Oct 20, 2010	36.00	37.73	35.80	37.19
905	NASDAQ	HAYN	Tue, Oct 19, 2010	36.19	37.15	35.24	35.71
904	NASDAQ	HAYN	Mon, Oct 18, 2010	36.20	37.19	35.76	37.08
903	NASDAQ	HAYN	Fri, Oct 15, 2010	36.87	36.95	35.76	36.04
902	NASDAQ	HAYN	Thu, Oct 14, 2010	35.26	36.35	35.26	36.31
901	NASDAQ	HAYN	Wed, Oct 13, 2010	35.07	35.58	34.83	35.26
900	NASDAQ	HAYN	Tue, Oct 12, 2010	35.26	35.26	34.16	34.91
899	NASDAQ	HAYN	Mon, Oct 11, 2010	35.52	36.17	35.42	35.52
898	NASDAQ	HAYN	Fri, Oct 8, 2010	35.74	36.40	35.53	35.97
897	NASDAQ	HAYN	Thu, Oct 7, 2010	36.00	36.00	35.07	35.51
896	NASDAQ	HAYN	Wed, Oct 6, 2010	35.32	35.87	35.25	35.83
895	NASDAQ	HAYN	Tue, Oct 5, 2010	34.97	35.59	33.97	35.53
894	NASDAQ	HAYN	Mon, Oct 4, 2010	35.06	35.50	33.97	34.27
893	NASDAQ	HAYN	Fri, Oct 1, 2010	35.44	35.56	34.50	35.18
892	NASDAQ	HAYN	Thu, Sep 30, 2010	35.07	35.25	33.89	34.92
891	NASDAQ	HAYN	Wed, Sep 29, 2010	33.93	34.98	33.55	34.93
890	NASDAQ	HAYN	Tue, Sep 28, 2010	33.82	34.18	32.80	34.16
889	NASDAQ	HAYN	Mon, Sep 27, 2010	33.40	33.98	32.99	33.77
888	NASDAQ	HAYN	Fri, Sep 24, 2010	32.11	33.49	32.11	33.48
887	NASDAQ	HAYN	Thu, Sep 23, 2010	31.65	31.71	30.93	31.43
886	NASDAQ	HAYN	Wed, Sep 22, 2010	31.25	32.09	30.99	32.07
885	NASDAQ	HAYN	Tue, Sep 21, 2010	31.77	31.87	30.96	31.38
884	NASDAQ	HAYN	Mon, Sep 20, 2010	30.89	31.80	30.30	31.77
883	NASDAQ	HAYN	Fri, Sep 17, 2010	31.12	31.12	30.21	30.87
882	NASDAQ	HAYN	Thu, Sep 16, 2010	31.60	31.84	30.51	30.60
881	NASDAQ	HAYN	Wed, Sep 15, 2010	31.84	32.07	31.25	31.77
880	NASDAQ	HAYN	Tue, Sep 14, 2010	31.46	32.10	31.17	31.94
879	NASDAQ	HAYN	Mon, Sep 13, 2010	30.44	31.94	30.15	31.71
878	NASDAQ	HAYN	Fri, Sep 10, 2010	30.51	30.99	29.59	30.10
877	NASDAQ	HAYN	Thu, Sep 9, 2010	31.86	31.86	30.14	30.45
876	NASDAQ	HAYN	Wed, Sep 8, 2010	30.92	31.66	30.68	31.27
875	NASDAQ	HAYN	Tue, Sep 7, 2010	31.13	31.19	30.55	30.71
874	NASDAQ	HAYN	Fri, Sep 3, 2010	31.62	31.62	30.86	31.22
873	NASDAQ	HAYN	Thu, Sep 2, 2010	30.76	31.60	30.29	31.00
872	NASDAQ	HAYN	Wed, Sep 1, 2010	29.98	30.75	29.51	30.69
871	NASDAQ	HAYN	Tue, Aug 31, 2010	29.71	30.17	28.97	29.28
870	NASDAQ	HAYN	Mon, Aug 30, 2010	29.83	30.09	29.29	29.67
869	NASDAQ	HAYN	Fri, Aug 27, 2010	28.94	30.27	28.26	30.11
868	NASDAQ	HAYN	Thu, Aug 26, 2010	29.54	29.82	28.09	28.35
867	NASDAQ	HAYN	Wed, Aug 25, 2010	28.31	29.50	27.96	29.39
866	NASDAQ	HAYN	Tue, Aug 24, 2010	29.22	29.48	28.63	28.68
865	NASDAQ	HAYN	Mon, Aug 23, 2010	31.30	31.54	29.49	29.51
864	NASDAQ	HAYN	Fri, Aug 20, 2010	30.53	31.22	30.53	31.11
863	NASDAQ	HAYN	Thu, Aug 19, 2010	32.86	32.89	30.71	30.73
862	NASDAQ	HAYN	Wed, Aug 18, 2010	32.20	32.97	31.60	32.94
861	NASDAQ	HAYN	Tue, Aug 17, 2010	30.88	32.47	30.88	32.12
860	NASDAQ	HAYN	Mon, Aug 16, 2010	29.29	30.78	28.93	30.38
859	NASDAQ	HAYN	Fri, Aug 13, 2010	28.58	29.57	28.03	29.34
858	NASDAQ	HAYN	Thu, Aug 12, 2010	29.39	30.35	28.48	28.80
857	NASDAQ	HAYN	Wed, Aug 11, 2010	32.28	32.29	29.95	30.20
856	NASDAQ	HAYN	Tue, Aug 10, 2010	34.01	34.01	32.56	33.29
855	NASDAQ	HAYN	Mon, Aug 9, 2010	34.81	35.34	34.26	34.69
854	NASDAQ	HAYN	Fri, Aug 6, 2010	33.19	34.46	33.10	34.37
853	NASDAQ	HAYN	Thu, Aug 5, 2010	34.46	34.69	33.73	33.78
852	NASDAQ	HAYN	Wed, Aug 4, 2010	34.42	35.04	33.97	34.91
851	NASDAQ	HAYN	Tue, Aug 3, 2010	34.77	35.39	33.89	34.06
850	NASDAQ	HAYN	Mon, Aug 2, 2010	34.44	35.31	34.01	35.03
849	NASDAQ	HAYN	Fri, Jul 30, 2010	33.15	34.46	33.15	33.66
848	NASDAQ	HAYN	Thu, Jul 29, 2010	33.85	34.30	32.20	33.95
847	NASDAQ	HAYN	Wed, Jul 28, 2010	33.69	34.04	32.70	33.54
846	NASDAQ	HAYN	Tue, Jul 27, 2010	33.94	34.32	33.33	33.70
845	NASDAQ	HAYN	Mon, Jul 26, 2010	33.00	33.67	32.61	33.59
844	NASDAQ	HAYN	Fri, Jul 23, 2010	32.27	33.58	32.27	33.01
843	NASDAQ	HAYN	Thu, Jul 22, 2010	30.92	33.08	30.48	32.58
842	NASDAQ	HAYN	Wed, Jul 21, 2010	30.96	31.45	30.12	30.23
841	NASDAQ	HAYN	Tue, Jul 20, 2010	29.00	30.88	28.98	30.69
840	NASDAQ	HAYN	Mon, Jul 19, 2010	28.07	30.02	28.07	29.56
839	NASDAQ	HAYN	Fri, Jul 16, 2010	28.83	28.83	27.58	27.65
838	NASDAQ	HAYN	Thu, Jul 15, 2010	29.52	29.89	28.31	29.18
837	NASDAQ	HAYN	Wed, Jul 14, 2010	29.32	29.82	29.10	29.39
836	NASDAQ	HAYN	Tue, Jul 13, 2010	29.68	30.40	29.35	29.39
835	NASDAQ	HAYN	Mon, Jul 12, 2010	30.47	30.68	29.00	29.06
834	NASDAQ	HAYN	Fri, Jul 9, 2010	29.49	30.65	29.49	30.63
833	NASDAQ	HAYN	Thu, Jul 8, 2010	29.03	29.74	28.72	29.66
832	NASDAQ	HAYN	Wed, Jul 7, 2010	28.44	28.97	28.12	28.55
831	NASDAQ	HAYN	Tue, Jul 6, 2010	29.32	29.67	28.28	28.37
830	NASDAQ	HAYN	Fri, Jul 2, 2010	29.92	31.03	28.81	28.84
829	NASDAQ	HAYN	Thu, Jul 1, 2010	30.85	31.41	29.43	29.72
828	NASDAQ	HAYN	Wed, Jun 30, 2010	30.55	31.48	30.55	30.83
827	NASDAQ	HAYN	Tue, Jun 29, 2010	32.46	32.61	30.28	30.64
826	NASDAQ	HAYN	Mon, Jun 28, 2010	33.39	33.89	32.77	33.07
825	NASDAQ	HAYN	Fri, Jun 25, 2010	32.31	33.82	31.96	33.51
824	NASDAQ	HAYN	Thu, Jun 24, 2010	31.65	32.47	31.58	32.00
823	NASDAQ	HAYN	Wed, Jun 23, 2010	31.81	32.49	31.20	32.05
822	NASDAQ	HAYN	Tue, Jun 22, 2010	30.41	32.86	30.41	31.91
821	NASDAQ	HAYN	Mon, Jun 21, 2010	31.15	31.77	30.07	30.35
820	NASDAQ	HAYN	Fri, Jun 18, 2010	30.59	31.11	30.34	30.66
819	NASDAQ	HAYN	Thu, Jun 17, 2010	31.65	31.66	30.22	30.43
818	NASDAQ	HAYN	Wed, Jun 16, 2010	31.73	32.00	31.04	31.35
817	NASDAQ	HAYN	Tue, Jun 15, 2010	31.06	32.65	30.52	32.19
816	NASDAQ	HAYN	Mon, Jun 14, 2010	30.27	32.08	29.89	30.55
815	NASDAQ	HAYN	Fri, Jun 11, 2010	28.54	29.88	28.54	29.78
814	NASDAQ	HAYN	Thu, Jun 10, 2010	27.71	29.14	27.70	29.12
813	NASDAQ	HAYN	Wed, Jun 9, 2010	27.40	27.87	26.76	27.04
812	NASDAQ	HAYN	Tue, Jun 8, 2010	27.79	28.02	26.61	27.08
811	NASDAQ	HAYN	Mon, Jun 7, 2010	28.38	28.76	27.28	27.39
810	NASDAQ	HAYN	Fri, Jun 4, 2010	29.30	30.85	28.09	28.27
809	NASDAQ	HAYN	Thu, Jun 3, 2010	31.02	31.49	29.76	30.37
808	NASDAQ	HAYN	Wed, Jun 2, 2010	29.92	31.13	29.26	31.11
807	NASDAQ	HAYN	Tue, Jun 1, 2010	31.45	31.86	29.70	29.80
806	NASDAQ	HAYN	Fri, May 28, 2010	33.09	33.54	31.75	31.75
805	NASDAQ	HAYN	Thu, May 27, 2010	31.47	33.68	31.01	33.40
804	NASDAQ	HAYN	Wed, May 26, 2010	31.76	32.50	30.61	30.66
803	NASDAQ	HAYN	Tue, May 25, 2010	29.88	31.83	29.38	31.59
802	NASDAQ	HAYN	Mon, May 24, 2010	30.70	32.42	30.58	30.76
801	NASDAQ	HAYN	Fri, May 21, 2010	29.58	30.84	29.58	30.60
800	NASDAQ	HAYN	Thu, May 20, 2010	30.83	31.76	30.17	30.39
799	NASDAQ	HAYN	Wed, May 19, 2010	32.89	32.89	31.47	31.94
798	NASDAQ	HAYN	Tue, May 18, 2010	35.29	35.34	32.73	33.00
797	NASDAQ	HAYN	Mon, May 17, 2010	35.48	36.00	33.01	34.64
796	NASDAQ	HAYN	Fri, May 14, 2010	37.17	37.17	34.47	35.27
795	NASDAQ	HAYN	Thu, May 13, 2010	37.28	38.32	36.60	37.49
794	NASDAQ	HAYN	Wed, May 12, 2010	36.08	37.91	35.94	37.54
793	NASDAQ	HAYN	Tue, May 11, 2010	34.73	36.67	34.73	36.06
792	NASDAQ	HAYN	Mon, May 10, 2010	34.13	35.47	32.84	35.31
791	NASDAQ	HAYN	Fri, May 7, 2010	31.44	33.84	30.03	32.24
790	NASDAQ	HAYN	Thu, May 6, 2010	33.35	34.59	29.49	31.49
789	NASDAQ	HAYN	Wed, May 5, 2010	34.42	34.53	33.35	33.37
788	NASDAQ	HAYN	Tue, May 4, 2010	35.57	35.57	34.41	34.98
787	NASDAQ	HAYN	Mon, May 3, 2010	36.05	36.38	34.94	36.31
786	NASDAQ	HAYN	Fri, Apr 30, 2010	37.09	37.31	35.67	35.91
785	NASDAQ	HAYN	Thu, Apr 29, 2010	36.97	37.40	36.57	37.20
784	NASDAQ	HAYN	Wed, Apr 28, 2010	37.07	37.83	36.39	36.72
783	NASDAQ	HAYN	Tue, Apr 27, 2010	37.94	38.78	36.66	36.71
782	NASDAQ	HAYN	Mon, Apr 26, 2010	37.83	38.88	37.68	38.15
781	NASDAQ	HAYN	Fri, Apr 23, 2010	37.01	38.00	36.75	38.00
780	NASDAQ	HAYN	Thu, Apr 22, 2010	35.74	37.24	35.61	36.99
779	NASDAQ	HAYN	Wed, Apr 21, 2010	36.13	36.25	35.77	36.19
778	NASDAQ	HAYN	Tue, Apr 20, 2010	36.52	36.59	35.57	36.12
777	NASDAQ	HAYN	Mon, Apr 19, 2010	36.53	37.00	36.15	36.20
776	NASDAQ	HAYN	Fri, Apr 16, 2010	37.50	37.91	36.52	36.84
775	NASDAQ	HAYN	Thu, Apr 15, 2010	38.19	38.25	37.45	37.53
774	NASDAQ	HAYN	Wed, Apr 14, 2010	37.73	38.16	37.16	38.13
773	NASDAQ	HAYN	Tue, Apr 13, 2010	37.83	37.83	37.23	37.37
772	NASDAQ	HAYN	Mon, Apr 12, 2010	38.00	38.18	37.73	37.86
771	NASDAQ	HAYN	Fri, Apr 9, 2010	38.01	38.44	37.77	38.03
770	NASDAQ	HAYN	Thu, Apr 8, 2010	38.00	38.47	37.89	38.03
769	NASDAQ	HAYN	Wed, Apr 7, 2010	36.70	38.19	36.70	38.14
768	NASDAQ	HAYN	Tue, Apr 6, 2010	36.21	37.32	36.21	37.02
767	NASDAQ	HAYN	Mon, Apr 5, 2010	35.20	36.74	34.86	36.59
766	NASDAQ	HAYN	Thu, Apr 1, 2010	35.77	36.33	34.86	35.22
765	NASDAQ	HAYN	Wed, Mar 31, 2010	34.86	36.41	34.86	35.53
764	NASDAQ	HAYN	Tue, Mar 30, 2010	35.66	36.59	34.81	35.17
763	NASDAQ	HAYN	Mon, Mar 29, 2010	33.93	34.68	33.79	34.66
762	NASDAQ	HAYN	Fri, Mar 26, 2010	33.47	34.10	33.44	33.84
761	NASDAQ	HAYN	Thu, Mar 25, 2010	34.47	34.77	32.98	33.22
760	NASDAQ	HAYN	Wed, Mar 24, 2010	34.01	35.39	33.79	33.95
759	NASDAQ	HAYN	Tue, Mar 23, 2010	34.09	34.53	33.72	34.30
758	NASDAQ	HAYN	Mon, Mar 22, 2010	33.23	34.32	33.12	34.02
757	NASDAQ	HAYN	Fri, Mar 19, 2010	34.36	34.60	33.24	33.70
756	NASDAQ	HAYN	Thu, Mar 18, 2010	34.36	34.71	33.82	34.13
755	NASDAQ	HAYN	Wed, Mar 17, 2010	34.42	34.79	34.00	34.26
754	NASDAQ	HAYN	Tue, Mar 16, 2010	34.32	34.34	33.77	34.25
753	NASDAQ	HAYN	Mon, Mar 15, 2010	34.33	34.33	33.53	34.04
752	NASDAQ	HAYN	Fri, Mar 12, 2010	33.21	34.85	33.21	34.50
751	NASDAQ	HAYN	Thu, Mar 11, 2010	33.80	34.36	33.17	34.32
750	NASDAQ	HAYN	Wed, Mar 10, 2010	34.18	34.97	34.00	34.17
749	NASDAQ	HAYN	Tue, Mar 9, 2010	33.57	34.58	33.57	33.96
748	NASDAQ	HAYN	Mon, Mar 8, 2010	32.84	33.99	32.84	33.57
747	NASDAQ	HAYN	Fri, Mar 5, 2010	31.15	32.89	31.15	32.75
746	NASDAQ	HAYN	Thu, Mar 4, 2010	30.15	31.49	29.76	31.00
745	NASDAQ	HAYN	Wed, Mar 3, 2010	29.55	29.98	29.45	29.91
744	NASDAQ	HAYN	Tue, Mar 2, 2010	29.60	29.60	29.10	29.57
743	NASDAQ	HAYN	Mon, Mar 1, 2010	29.33	29.72	28.84	29.46
742	NASDAQ	HAYN	Fri, Feb 26, 2010	29.17	29.32	28.18	29.04
741	NASDAQ	HAYN	Thu, Feb 25, 2010	28.30	29.47	27.54	29.20
740	NASDAQ	HAYN	Wed, Feb 24, 2010	28.71	29.12	28.12	28.87
739	NASDAQ	HAYN	Tue, Feb 23, 2010	29.60	29.60	28.20	28.53
738	NASDAQ	HAYN	Mon, Feb 22, 2010	29.60	29.67	29.20	29.60
737	NASDAQ	HAYN	Fri, Feb 19, 2010	29.59	29.73	29.24	29.54
736	NASDAQ	HAYN	Thu, Feb 18, 2010	29.59	29.69	28.86	29.60
735	NASDAQ	HAYN	Wed, Feb 17, 2010	29.71	30.29	28.97	29.56
734	NASDAQ	HAYN	Tue, Feb 16, 2010	29.99	29.99	29.11	29.50
733	NASDAQ	HAYN	Fri, Feb 12, 2010	29.29	30.12	29.21	29.79
732	NASDAQ	HAYN	Thu, Feb 11, 2010	27.93	29.98	27.80	29.67
731	NASDAQ	HAYN	Wed, Feb 10, 2010	28.50	28.68	27.04	28.13
730	NASDAQ	HAYN	Tue, Feb 9, 2010	27.06	29.00	27.06	28.57
729	NASDAQ	HAYN	Mon, Feb 8, 2010	28.93	29.22	27.05	27.17
728	NASDAQ	HAYN	Fri, Feb 5, 2010	29.01	29.47	28.16	28.96
727	NASDAQ	HAYN	Thu, Feb 4, 2010	30.79	30.79	28.89	29.02
726	NASDAQ	HAYN	Wed, Feb 3, 2010	30.74	31.24	29.95	31.00
725	NASDAQ	HAYN	Tue, Feb 2, 2010	29.53	31.13	29.51	30.81
724	NASDAQ	HAYN	Mon, Feb 1, 2010	29.41	29.88	29.24	29.55
723	NASDAQ	HAYN	Fri, Jan 29, 2010	30.20	30.68	29.29	29.29
722	NASDAQ	HAYN	Thu, Jan 28, 2010	31.04	31.98	29.70	29.97
721	NASDAQ	HAYN	Wed, Jan 27, 2010	30.43	31.11	30.24	31.04
720	NASDAQ	HAYN	Tue, Jan 26, 2010	31.19	31.45	30.44	30.54
719	NASDAQ	HAYN	Mon, Jan 25, 2010	30.75	31.74	30.54	31.42
718	NASDAQ	HAYN	Fri, Jan 22, 2010	31.72	31.72	30.43	30.47
717	NASDAQ	HAYN	Thu, Jan 21, 2010	31.51	31.74	30.28	30.71
716	NASDAQ	HAYN	Wed, Jan 20, 2010	32.73	32.73	31.22	31.51
715	NASDAQ	HAYN	Tue, Jan 19, 2010	31.73	33.41	31.73	33.00
714	NASDAQ	HAYN	Fri, Jan 15, 2010	32.99	33.24	31.64	32.21
713	NASDAQ	HAYN	Thu, Jan 14, 2010	33.23	33.39	32.51	32.83
712	NASDAQ	HAYN	Wed, Jan 13, 2010	33.60	33.65	33.00	33.47
711	NASDAQ	HAYN	Tue, Jan 12, 2010	33.58	33.64	32.95	33.36
710	NASDAQ	HAYN	Mon, Jan 11, 2010	35.21	35.62	33.73	34.00
709	NASDAQ	HAYN	Fri, Jan 8, 2010	33.95	35.17	33.95	34.86
708	NASDAQ	HAYN	Thu, Jan 7, 2010	35.35	35.56	33.80	34.00
707	NASDAQ	HAYN	Wed, Jan 6, 2010	34.41	35.31	34.41	35.10
706	NASDAQ	HAYN	Tue, Jan 5, 2010	34.55	34.80	33.94	34.52
705	NASDAQ	HAYN	Mon, Jan 4, 2010	33.57	35.39	33.57	34.58
704	NASDAQ	HAYN	Thu, Dec 31, 2009	33.14	33.72	32.76	32.96
703	NASDAQ	HAYN	Wed, Dec 30, 2009	32.72	33.33	32.49	33.25
702	NASDAQ	HAYN	Tue, Dec 29, 2009	32.96	33.25	32.62	33.00
701	NASDAQ	HAYN	Mon, Dec 28, 2009	32.96	33.19	32.57	32.76
700	NASDAQ	HAYN	Thu, Dec 24, 2009	32.68	33.49	32.68	32.99
699	NASDAQ	HAYN	Wed, Dec 23, 2009	31.84	32.70	31.43	32.62
698	NASDAQ	HAYN	Tue, Dec 22, 2009	30.19	32.83	30.19	31.60
697	NASDAQ	HAYN	Mon, Dec 21, 2009	29.04	30.42	28.66	30.21
696	NASDAQ	HAYN	Fri, Dec 18, 2009	28.78	29.75	28.44	28.93
695	NASDAQ	HAYN	Thu, Dec 17, 2009	28.17	28.77	28.02	28.38
694	NASDAQ	HAYN	Wed, Dec 16, 2009	28.13	28.56	27.90	28.34
693	NASDAQ	HAYN	Tue, Dec 15, 2009	28.79	29.16	27.62	27.82
692	NASDAQ	HAYN	Mon, Dec 14, 2009	27.74	29.06	27.26	28.92
691	NASDAQ	HAYN	Fri, Dec 11, 2009	27.34	27.86	26.77	27.43
690	NASDAQ	HAYN	Thu, Dec 10, 2009	27.95	27.98	26.70	27.06
689	NASDAQ	HAYN	Wed, Dec 9, 2009	27.20	27.95	26.67	27.72
688	NASDAQ	HAYN	Tue, Dec 8, 2009	27.43	27.88	26.94	27.25
687	NASDAQ	HAYN	Mon, Dec 7, 2009	26.72	27.77	25.95	27.77
686	NASDAQ	HAYN	Fri, Dec 4, 2009	26.79	27.45	25.51	26.80
685	NASDAQ	HAYN	Thu, Dec 3, 2009	26.99	27.47	26.00	26.10
684	NASDAQ	HAYN	Wed, Dec 2, 2009	26.49	28.04	26.37	26.72
683	NASDAQ	HAYN	Tue, Dec 1, 2009	27.04	27.21	26.23	26.38
682	NASDAQ	HAYN	Mon, Nov 30, 2009	25.91	26.84	25.64	26.80
681	NASDAQ	HAYN	Fri, Nov 27, 2009	25.12	25.97	24.76	25.72
680	NASDAQ	HAYN	Wed, Nov 25, 2009	25.53	26.12	25.39	25.92
679	NASDAQ	HAYN	Tue, Nov 24, 2009	25.81	26.62	24.75	25.49
678	NASDAQ	HAYN	Mon, Nov 23, 2009	27.44	28.56	26.95	27.58
677	NASDAQ	HAYN	Fri, Nov 20, 2009	26.16	27.04	26.00	26.91
676	NASDAQ	HAYN	Thu, Nov 19, 2009	26.69	27.27	25.47	26.51
675	NASDAQ	HAYN	Wed, Nov 18, 2009	27.04	28.07	26.50	26.98
674	NASDAQ	HAYN	Tue, Nov 17, 2009	27.75	27.83	26.41	27.08
673	NASDAQ	HAYN	Mon, Nov 16, 2009	26.88	28.42	26.88	27.95
672	NASDAQ	HAYN	Fri, Nov 13, 2009	25.88	27.33	25.73	26.54
671	NASDAQ	HAYN	Thu, Nov 12, 2009	26.61	27.23	25.60	25.83
670	NASDAQ	HAYN	Wed, Nov 11, 2009	26.10	27.09	26.10	26.76
669	NASDAQ	HAYN	Tue, Nov 10, 2009	26.73	27.28	25.26	25.70
668	NASDAQ	HAYN	Mon, Nov 9, 2009	27.00	27.91	26.82	27.00
667	NASDAQ	HAYN	Fri, Nov 6, 2009	27.30	28.08	26.83	27.00
666	NASDAQ	HAYN	Thu, Nov 5, 2009	26.85	28.00	26.79	27.62
665	NASDAQ	HAYN	Wed, Nov 4, 2009	27.32	27.40	26.48	26.57
664	NASDAQ	HAYN	Tue, Nov 3, 2009	27.20	27.43	26.62	27.20
663	NASDAQ	HAYN	Mon, Nov 2, 2009	28.49	29.20	27.14	27.55
662	NASDAQ	HAYN	Fri, Oct 30, 2009	29.79	29.91	28.27	28.32
661	NASDAQ	HAYN	Thu, Oct 29, 2009	29.50	30.19	29.40	30.02
660	NASDAQ	HAYN	Wed, Oct 28, 2009	30.62	30.98	29.11	29.18
659	NASDAQ	HAYN	Tue, Oct 27, 2009	31.03	31.36	30.50	30.60
658	NASDAQ	HAYN	Mon, Oct 26, 2009	32.06	33.24	30.49	30.79
657	NASDAQ	HAYN	Fri, Oct 23, 2009	33.88	34.48	31.86	32.11
656	NASDAQ	HAYN	Thu, Oct 22, 2009	33.17	34.34	32.53	33.77
655	NASDAQ	HAYN	Wed, Oct 21, 2009	32.83	34.99	32.83	33.41
654	NASDAQ	HAYN	Tue, Oct 20, 2009	33.33	33.43	32.72	32.81
653	NASDAQ	HAYN	Mon, Oct 19, 2009	33.00	33.65	32.72	33.36
652	NASDAQ	HAYN	Fri, Oct 16, 2009	32.35	32.98	32.00	32.75
651	NASDAQ	HAYN	Thu, Oct 15, 2009	32.36	32.81	32.36	32.54
650	NASDAQ	HAYN	Wed, Oct 14, 2009	32.51	32.89	32.25	32.60
649	NASDAQ	HAYN	Tue, Oct 13, 2009	32.17	32.70	31.76	32.05
648	NASDAQ	HAYN	Mon, Oct 12, 2009	33.57	33.87	31.81	32.13
647	NASDAQ	HAYN	Fri, Oct 9, 2009	32.32	33.50	32.32	33.49
646	NASDAQ	HAYN	Thu, Oct 8, 2009	32.65	33.18	32.25	32.44
645	NASDAQ	HAYN	Wed, Oct 7, 2009	32.24	32.59	31.54	32.27
644	NASDAQ	HAYN	Tue, Oct 6, 2009	32.18	32.85	31.54	32.34
643	NASDAQ	HAYN	Mon, Oct 5, 2009	31.08	31.96	30.77	31.81
642	NASDAQ	HAYN	Fri, Oct 2, 2009	30.59	31.76	30.59	31.13
641	NASDAQ	HAYN	Thu, Oct 1, 2009	31.69	31.79	31.03	31.11
640	NASDAQ	HAYN	Wed, Sep 30, 2009	31.90	32.42	30.86	31.82
639	NASDAQ	HAYN	Tue, Sep 29, 2009	32.33	32.68	31.76	31.78
638	NASDAQ	HAYN	Mon, Sep 28, 2009	31.62	33.08	31.48	32.40
637	NASDAQ	HAYN	Fri, Sep 25, 2009	31.86	32.39	31.35	31.49
636	NASDAQ	HAYN	Thu, Sep 24, 2009	33.11	33.49	31.85	32.08
635	NASDAQ	HAYN	Wed, Sep 23, 2009	32.59	34.67	31.96	33.03
634	NASDAQ	HAYN	Tue, Sep 22, 2009	31.93	33.03	31.69	32.60
633	NASDAQ	HAYN	Mon, Sep 21, 2009	32.52	33.00	31.43	31.70
632	NASDAQ	HAYN	Fri, Sep 18, 2009	33.18	33.39	31.33	32.73
631	NASDAQ	HAYN	Thu, Sep 17, 2009	32.21	34.00	32.21	33.52
630	NASDAQ	HAYN	Wed, Sep 16, 2009	31.70	32.27	31.39	32.21
629	NASDAQ	HAYN	Tue, Sep 15, 2009	30.20	31.55	30.13	31.51
628	NASDAQ	HAYN	Mon, Sep 14, 2009	30.22	30.43	29.46	30.37
627	NASDAQ	HAYN	Fri, Sep 11, 2009	29.71	30.53	29.48	30.26
626	NASDAQ	HAYN	Thu, Sep 10, 2009	28.50	29.69	28.49	29.49
625	NASDAQ	HAYN	Wed, Sep 9, 2009	27.85	28.90	27.36	28.51
624	NASDAQ	HAYN	Tue, Sep 8, 2009	28.03	28.67	27.46	27.93
623	NASDAQ	HAYN	Fri, Sep 4, 2009	27.38	28.00	27.15	27.81
622	NASDAQ	HAYN	Thu, Sep 3, 2009	27.10	27.78	26.36	27.46
621	NASDAQ	HAYN	Wed, Sep 2, 2009	26.98	27.47	26.36	27.01
620	NASDAQ	HAYN	Tue, Sep 1, 2009	26.81	28.08	26.66	26.87
619	NASDAQ	HAYN	Mon, Aug 31, 2009	26.88	27.40	26.50	27.11
618	NASDAQ	HAYN	Fri, Aug 28, 2009	28.11	28.98	26.64	27.13
617	NASDAQ	HAYN	Thu, Aug 27, 2009	26.40	27.99	25.59	27.80
616	NASDAQ	HAYN	Wed, Aug 26, 2009	26.25	26.59	26.00	26.32
615	NASDAQ	HAYN	Tue, Aug 25, 2009	26.37	27.20	25.90	26.33
614	NASDAQ	HAYN	Mon, Aug 24, 2009	26.50	27.05	26.06	26.29
613	NASDAQ	HAYN	Fri, Aug 21, 2009	25.55	26.53	25.00	26.43
612	NASDAQ	HAYN	Thu, Aug 20, 2009	24.47	25.92	24.47	25.09
611	NASDAQ	HAYN	Wed, Aug 19, 2009	23.59	24.65	23.39	24.62
610	NASDAQ	HAYN	Tue, Aug 18, 2009	23.98	24.50	23.66	23.94
609	NASDAQ	HAYN	Mon, Aug 17, 2009	25.15	26.19	23.53	23.73
608	NASDAQ	HAYN	Fri, Aug 14, 2009	27.24	27.36	25.44	25.71
607	NASDAQ	HAYN	Thu, Aug 13, 2009	27.74	27.93	26.94	27.21
606	NASDAQ	HAYN	Wed, Aug 12, 2009	26.89	28.06	26.30	27.62
605	NASDAQ	HAYN	Tue, Aug 11, 2009	24.88	26.83	24.44	26.78
604	NASDAQ	HAYN	Mon, Aug 10, 2009	25.99	26.00	24.40	24.98
603	NASDAQ	HAYN	Fri, Aug 7, 2009	25.75	27.08	23.18	26.42
602	NASDAQ	HAYN	Thu, Aug 6, 2009	26.01	26.27	25.44	26.00
601	NASDAQ	HAYN	Wed, Aug 5, 2009	26.36	26.77	24.69	25.94
600	NASDAQ	HAYN	Tue, Aug 4, 2009	24.73	26.42	24.67	26.26
599	NASDAQ	HAYN	Mon, Aug 3, 2009	23.36	25.03	23.26	25.03
598	NASDAQ	HAYN	Fri, Jul 31, 2009	22.76	24.04	22.76	23.03
597	NASDAQ	HAYN	Thu, Jul 30, 2009	23.24	23.65	22.55	22.88
596	NASDAQ	HAYN	Wed, Jul 29, 2009	23.57	23.77	22.80	22.97
595	NASDAQ	HAYN	Tue, Jul 28, 2009	23.80	24.22	23.47	23.78
594	NASDAQ	HAYN	Mon, Jul 27, 2009	24.53	24.97	23.70	24.00
593	NASDAQ	HAYN	Fri, Jul 24, 2009	24.56	25.00	24.50	24.77
592	NASDAQ	HAYN	Thu, Jul 23, 2009	24.40	25.02	24.40	24.80
591	NASDAQ	HAYN	Wed, Jul 22, 2009	25.06	25.46	24.23	24.37
590	NASDAQ	HAYN	Tue, Jul 21, 2009	25.62	25.62	24.40	25.12
589	NASDAQ	HAYN	Mon, Jul 20, 2009	25.36	25.88	24.88	25.43
588	NASDAQ	HAYN	Fri, Jul 17, 2009	25.69	26.08	25.04	25.11
587	NASDAQ	HAYN	Thu, Jul 16, 2009	25.08	25.90	24.63	25.62
586	NASDAQ	HAYN	Wed, Jul 15, 2009	23.47	25.66	23.46	25.13
585	NASDAQ	HAYN	Tue, Jul 14, 2009	23.57	23.70	22.77	23.05
584	NASDAQ	HAYN	Mon, Jul 13, 2009	22.82	23.62	21.93	23.57
583	NASDAQ	HAYN	Fri, Jul 10, 2009	22.30	23.35	21.84	22.76
582	NASDAQ	HAYN	Thu, Jul 9, 2009	21.17	23.07	21.17	22.54
581	NASDAQ	HAYN	Wed, Jul 8, 2009	21.72	21.88	20.58	21.04
580	NASDAQ	HAYN	Tue, Jul 7, 2009	22.86	23.21	21.44	21.53
579	NASDAQ	HAYN	Mon, Jul 6, 2009	22.53	22.98	22.25	22.76
578	NASDAQ	HAYN	Thu, Jul 2, 2009	23.14	23.17	22.28	22.59
577	NASDAQ	HAYN	Wed, Jul 1, 2009	24.01	24.50	23.37	23.56
576	NASDAQ	HAYN	Tue, Jun 30, 2009	24.43	25.07	23.63	23.70
575	NASDAQ	HAYN	Mon, Jun 29, 2009	23.66	25.03	23.11	24.67
574	NASDAQ	HAYN	Fri, Jun 26, 2009	22.83	23.73	22.36	23.69
573	NASDAQ	HAYN	Thu, Jun 25, 2009	21.81	23.14	21.81	23.14
572	NASDAQ	HAYN	Wed, Jun 24, 2009	21.50	22.55	21.11	22.09
571	NASDAQ	HAYN	Tue, Jun 23, 2009	21.52	22.39	21.28	21.31
570	NASDAQ	HAYN	Mon, Jun 22, 2009	23.56	23.57	21.24	21.38
569	NASDAQ	HAYN	Fri, Jun 19, 2009	24.46	24.74	23.59	23.74
568	NASDAQ	HAYN	Thu, Jun 18, 2009	23.83	24.41	23.23	24.14
567	NASDAQ	HAYN	Wed, Jun 17, 2009	23.69	24.58	22.92	23.75
566	NASDAQ	HAYN	Tue, Jun 16, 2009	25.48	25.78	23.58	23.61
565	NASDAQ	HAYN	Mon, Jun 15, 2009	25.67	25.72	24.30	25.10
564	NASDAQ	HAYN	Fri, Jun 12, 2009	26.55	26.56	25.56	25.96
563	NASDAQ	HAYN	Thu, Jun 11, 2009	26.85	28.25	26.45	26.50
562	NASDAQ	HAYN	Wed, Jun 10, 2009	27.43	27.64	26.52	26.97
561	NASDAQ	HAYN	Tue, Jun 9, 2009	26.39	27.33	26.39	27.26
560	NASDAQ	HAYN	Mon, Jun 8, 2009	25.89	26.70	25.80	26.19
559	NASDAQ	HAYN	Fri, Jun 5, 2009	25.33	26.30	25.33	26.15
558	NASDAQ	HAYN	Thu, Jun 4, 2009	23.88	25.29	23.57	25.21
557	NASDAQ	HAYN	Wed, Jun 3, 2009	25.00	25.54	23.44	23.84
556	NASDAQ	HAYN	Tue, Jun 2, 2009	24.76	25.97	24.51	25.36
555	NASDAQ	HAYN	Mon, Jun 1, 2009	23.18	25.30	23.08	24.95
554	NASDAQ	HAYN	Fri, May 29, 2009	21.96	23.02	21.56	22.95
553	NASDAQ	HAYN	Thu, May 28, 2009	21.61	22.16	20.94	21.81
552	NASDAQ	HAYN	Wed, May 27, 2009	22.14	22.60	21.39	21.50
551	NASDAQ	HAYN	Tue, May 26, 2009	20.68	22.71	20.68	22.38
550	NASDAQ	HAYN	Fri, May 22, 2009	20.21	21.66	20.21	20.89
549	NASDAQ	HAYN	Thu, May 21, 2009	20.32	21.29	19.39	20.11
548	NASDAQ	HAYN	Wed, May 20, 2009	20.74	21.76	20.47	20.71
547	NASDAQ	HAYN	Tue, May 19, 2009	20.55	20.92	19.91	20.47
546	NASDAQ	HAYN	Mon, May 18, 2009	19.72	21.21	19.24	20.82
545	NASDAQ	HAYN	Fri, May 15, 2009	20.29	20.29	18.94	19.34
544	NASDAQ	HAYN	Thu, May 14, 2009	19.85	20.59	19.18	20.31
543	NASDAQ	HAYN	Wed, May 13, 2009	19.44	20.38	18.80	19.68
542	NASDAQ	HAYN	Tue, May 12, 2009	20.00	20.48	19.29	20.21
541	NASDAQ	HAYN	Mon, May 11, 2009	21.25	21.55	19.66	20.12
540	NASDAQ	HAYN	Fri, May 8, 2009	21.74	22.39	20.91	21.73
539	NASDAQ	HAYN	Thu, May 7, 2009	24.85	25.04	21.70	23.07
538	NASDAQ	HAYN	Wed, May 6, 2009	24.22	24.72	23.39	24.39
537	NASDAQ	HAYN	Tue, May 5, 2009	24.70	24.70	23.19	23.95
536	NASDAQ	HAYN	Mon, May 4, 2009	23.39	25.53	23.38	24.97
535	NASDAQ	HAYN	Fri, May 1, 2009	22.59	23.74	22.24	23.14
534	NASDAQ	HAYN	Thu, Apr 30, 2009	22.43	23.59	22.04	22.58
533	NASDAQ	HAYN	Wed, Apr 29, 2009	21.42	22.45	21.22	22.12
532	NASDAQ	HAYN	Tue, Apr 28, 2009	20.48	21.64	19.58	21.30
531	NASDAQ	HAYN	Mon, Apr 27, 2009	22.02	22.31	20.16	20.79
530	NASDAQ	HAYN	Fri, Apr 24, 2009	22.07	23.19	21.84	22.70
529	NASDAQ	HAYN	Thu, Apr 23, 2009	21.88	22.57	21.12	21.77
528	NASDAQ	HAYN	Wed, Apr 22, 2009	21.08	23.02	21.08	21.87
527	NASDAQ	HAYN	Tue, Apr 21, 2009	20.50	21.77	20.50	21.44
526	NASDAQ	HAYN	Mon, Apr 20, 2009	21.17	21.21	20.14	20.71
525	NASDAQ	HAYN	Fri, Apr 17, 2009	21.71	22.20	20.95	21.70
524	NASDAQ	HAYN	Thu, Apr 16, 2009	21.61	21.90	20.72	21.59
523	NASDAQ	HAYN	Wed, Apr 15, 2009	20.78	21.32	20.69	21.25
522	NASDAQ	HAYN	Tue, Apr 14, 2009	21.19	22.10	20.53	20.86
521	NASDAQ	HAYN	Mon, Apr 13, 2009	22.40	22.75	21.05	21.58
520	NASDAQ	HAYN	Thu, Apr 9, 2009	21.15	23.48	21.15	22.82
519	NASDAQ	HAYN	Wed, Apr 8, 2009	19.96	20.75	19.69	20.70
518	NASDAQ	HAYN	Tue, Apr 7, 2009	20.93	21.17	19.65	19.68
517	NASDAQ	HAYN	Mon, Apr 6, 2009	20.05	21.47	19.43	21.32
516	NASDAQ	HAYN	Fri, Apr 3, 2009	20.75	21.44	20.33	20.39
515	NASDAQ	HAYN	Thu, Apr 2, 2009	19.45	21.76	18.94	20.75
514	NASDAQ	HAYN	Wed, Apr 1, 2009	17.50	19.03	17.17	18.94
513	NASDAQ	HAYN	Tue, Mar 31, 2009	17.82	18.69	17.30	17.82
512	NASDAQ	HAYN	Mon, Mar 30, 2009	18.53	18.71	17.01	17.40
511	NASDAQ	HAYN	Fri, Mar 27, 2009	18.12	19.58	17.95	19.18
510	NASDAQ	HAYN	Thu, Mar 26, 2009	17.58	18.85	17.19	18.74
509	NASDAQ	HAYN	Wed, Mar 25, 2009	16.03	17.62	15.73	17.35
508	NASDAQ	HAYN	Tue, Mar 24, 2009	16.15	16.16	15.81	15.96
507	NASDAQ	HAYN	Mon, Mar 23, 2009	15.44	16.50	14.99	16.50
506	NASDAQ	HAYN	Fri, Mar 20, 2009	15.36	15.56	14.34	14.88
505	NASDAQ	HAYN	Thu, Mar 19, 2009	15.31	15.78	15.04	15.17
504	NASDAQ	HAYN	Wed, Mar 18, 2009	14.22	15.27	14.08	15.01
503	NASDAQ	HAYN	Tue, Mar 17, 2009	14.40	14.40	13.65	14.26
502	NASDAQ	HAYN	Mon, Mar 16, 2009	14.66	15.04	14.13	14.34
501	NASDAQ	HAYN	Fri, Mar 13, 2009	14.41	14.82	14.03	14.56
500	NASDAQ	HAYN	Thu, Mar 12, 2009	13.65	14.68	13.16	14.52
499	NASDAQ	HAYN	Wed, Mar 11, 2009	12.98	14.24	12.70	13.74
498	NASDAQ	HAYN	Tue, Mar 10, 2009	11.49	12.84	11.08	12.80
497	NASDAQ	HAYN	Mon, Mar 9, 2009	11.23	11.92	11.06	11.16
496	NASDAQ	HAYN	Fri, Mar 6, 2009	11.26	11.66	10.92	11.35
495	NASDAQ	HAYN	Thu, Mar 5, 2009	11.72	11.86	10.98	11.09
494	NASDAQ	HAYN	Wed, Mar 4, 2009	11.96	12.09	11.44	12.02
493	NASDAQ	HAYN	Tue, Mar 3, 2009	12.45	12.61	11.15	11.15
492	NASDAQ	HAYN	Mon, Mar 2, 2009	13.02	13.08	12.00	12.22
491	NASDAQ	HAYN	Fri, Feb 27, 2009	12.88	13.73	12.88	13.50
490	NASDAQ	HAYN	Thu, Feb 26, 2009	13.63	14.09	13.07	13.13
489	NASDAQ	HAYN	Wed, Feb 25, 2009	14.00	14.17	13.38	13.44
488	NASDAQ	HAYN	Tue, Feb 24, 2009	13.27	14.32	12.92	14.04
487	NASDAQ	HAYN	Mon, Feb 23, 2009	14.47	14.47	12.88	13.00
486	NASDAQ	HAYN	Fri, Feb 20, 2009	14.58	15.20	13.78	14.27
485	NASDAQ	HAYN	Thu, Feb 19, 2009	14.77	15.79	14.75	14.93
484	NASDAQ	HAYN	Wed, Feb 18, 2009	15.69	15.88	14.61	14.66
483	NASDAQ	HAYN	Tue, Feb 17, 2009	16.94	17.63	15.07	15.36
482	NASDAQ	HAYN	Fri, Feb 13, 2009	17.28	17.93	16.59	16.76
481	NASDAQ	HAYN	Thu, Feb 12, 2009	16.65	17.97	16.48	17.31
480	NASDAQ	HAYN	Wed, Feb 11, 2009	17.00	18.27	16.11	17.00
479	NASDAQ	HAYN	Tue, Feb 10, 2009	15.00	17.41	15.00	17.25
478	NASDAQ	HAYN	Mon, Feb 9, 2009	20.49	20.71	19.52	19.69
477	NASDAQ	HAYN	Fri, Feb 6, 2009	19.93	20.85	19.48	20.66
476	NASDAQ	HAYN	Thu, Feb 5, 2009	19.63	20.29	18.91	19.93
475	NASDAQ	HAYN	Wed, Feb 4, 2009	19.10	20.38	18.76	19.75
474	NASDAQ	HAYN	Tue, Feb 3, 2009	18.44	19.41	17.86	19.15
473	NASDAQ	HAYN	Mon, Feb 2, 2009	18.00	18.87	17.57	18.30
472	NASDAQ	HAYN	Fri, Jan 30, 2009	19.84	19.99	18.06	18.27
471	NASDAQ	HAYN	Thu, Jan 29, 2009	20.10	20.99	19.49	19.53
470	NASDAQ	HAYN	Wed, Jan 28, 2009	20.55	20.55	19.69	20.34
469	NASDAQ	HAYN	Tue, Jan 27, 2009	19.71	20.78	19.44	20.20
468	NASDAQ	HAYN	Mon, Jan 26, 2009	19.44	20.79	19.39	19.57
467	NASDAQ	HAYN	Fri, Jan 23, 2009	18.24	19.64	18.24	19.34
466	NASDAQ	HAYN	Thu, Jan 22, 2009	19.57	19.68	18.70	18.81
465	NASDAQ	HAYN	Wed, Jan 21, 2009	18.99	20.26	18.51	20.16
464	NASDAQ	HAYN	Tue, Jan 20, 2009	19.41	19.46	18.69	18.72
463	NASDAQ	HAYN	Fri, Jan 16, 2009	20.71	20.71	18.50	19.65
462	NASDAQ	HAYN	Thu, Jan 15, 2009	20.03	20.69	18.53	20.07
461	NASDAQ	HAYN	Wed, Jan 14, 2009	22.00	22.61	19.87	19.87
460	NASDAQ	HAYN	Tue, Jan 13, 2009	22.13	22.65	21.99	22.25
459	NASDAQ	HAYN	Mon, Jan 12, 2009	22.80	22.84	21.98	22.28
458	NASDAQ	HAYN	Fri, Jan 9, 2009	24.78	24.78	22.70	22.83
457	NASDAQ	HAYN	Thu, Jan 8, 2009	24.91	25.18	24.09	24.90
456	NASDAQ	HAYN	Wed, Jan 7, 2009	25.28	25.55	24.32	24.95
455	NASDAQ	HAYN	Tue, Jan 6, 2009	25.85	26.41	24.50	25.65
454	NASDAQ	HAYN	Mon, Jan 5, 2009	25.04	25.81	24.12	25.49
453	NASDAQ	HAYN	Fri, Jan 2, 2009	24.79	25.50	23.64	25.12
452	NASDAQ	HAYN	Wed, Dec 31, 2008	24.77	25.28	24.49	24.62
451	NASDAQ	HAYN	Tue, Dec 30, 2008	22.66	25.41	22.66	24.64
450	NASDAQ	HAYN	Mon, Dec 29, 2008	22.65	22.65	21.79	22.58
449	NASDAQ	HAYN	Fri, Dec 26, 2008	22.46	22.96	21.76	22.75
448	NASDAQ	HAYN	Wed, Dec 24, 2008	22.33	23.43	21.86	22.37
447	NASDAQ	HAYN	Tue, Dec 23, 2008	23.16	24.22	21.98	22.25
446	NASDAQ	HAYN	Mon, Dec 22, 2008	25.41	26.30	22.00	22.91
445	NASDAQ	HAYN	Fri, Dec 19, 2008	26.30	26.58	24.68	25.22
444	NASDAQ	HAYN	Thu, Dec 18, 2008	26.33	26.33	24.60	25.53
443	NASDAQ	HAYN	Wed, Dec 17, 2008	24.51	26.13	22.69	25.29
442	NASDAQ	HAYN	Tue, Dec 16, 2008	22.92	25.00	22.21	24.87
441	NASDAQ	HAYN	Mon, Dec 15, 2008	23.94	24.21	21.91	22.45
440	NASDAQ	HAYN	Fri, Dec 12, 2008	22.00	23.80	22.00	23.77
439	NASDAQ	HAYN	Thu, Dec 11, 2008	23.53	25.10	22.35	22.64
438	NASDAQ	HAYN	Wed, Dec 10, 2008	22.39	24.50	21.56	24.03
437	NASDAQ	HAYN	Tue, Dec 9, 2008	22.30	23.93	20.56	22.13
436	NASDAQ	HAYN	Mon, Dec 8, 2008	20.29	24.27	20.06	23.28
435	NASDAQ	HAYN	Fri, Dec 5, 2008	19.94	19.94	18.94	19.83
434	NASDAQ	HAYN	Thu, Dec 4, 2008	19.45	20.96	19.01	20.28
433	NASDAQ	HAYN	Wed, Dec 3, 2008	18.50	19.81	17.61	19.73
432	NASDAQ	HAYN	Tue, Dec 2, 2008	17.52	19.27	17.30	18.95
431	NASDAQ	HAYN	Mon, Dec 1, 2008	17.58	18.66	16.70	17.00
430	NASDAQ	HAYN	Fri, Nov 28, 2008	18.54	18.95	17.87	18.23
429	NASDAQ	HAYN	Wed, Nov 26, 2008	14.56	18.89	14.07	18.81
428	NASDAQ	HAYN	Tue, Nov 25, 2008	13.45	15.12	12.49	15.06
427	NASDAQ	HAYN	Mon, Nov 24, 2008	16.67	19.99	16.43	16.95
426	NASDAQ	HAYN	Fri, Nov 21, 2008	13.67	16.92	13.39	16.53
425	NASDAQ	HAYN	Thu, Nov 20, 2008	15.24	15.55	13.34	13.39
424	NASDAQ	HAYN	Wed, Nov 19, 2008	17.21	18.01	15.36	15.38
423	NASDAQ	HAYN	Tue, Nov 18, 2008	18.15	18.20	16.38	17.19
422	NASDAQ	HAYN	Mon, Nov 17, 2008	18.86	19.38	18.05	18.07
421	NASDAQ	HAYN	Fri, Nov 14, 2008	20.60	21.52	18.66	18.95
420	NASDAQ	HAYN	Thu, Nov 13, 2008	17.64	21.18	16.06	20.84
419	NASDAQ	HAYN	Wed, Nov 12, 2008	20.06	20.12	17.51	17.52
418	NASDAQ	HAYN	Tue, Nov 11, 2008	22.80	22.80	19.35	20.34
417	NASDAQ	HAYN	Mon, Nov 10, 2008	23.75	25.40	22.48	23.05
416	NASDAQ	HAYN	Fri, Nov 7, 2008	22.84	23.94	22.33	23.36
415	NASDAQ	HAYN	Thu, Nov 6, 2008	24.07	25.17	22.63	22.64
414	NASDAQ	HAYN	Wed, Nov 5, 2008	25.91	26.39	24.09	24.18
413	NASDAQ	HAYN	Tue, Nov 4, 2008	25.67	28.15	24.47	26.21
412	NASDAQ	HAYN	Mon, Nov 3, 2008	25.35	26.27	24.76	24.97
411	NASDAQ	HAYN	Fri, Oct 31, 2008	24.12	26.27	22.34	25.31
410	NASDAQ	HAYN	Thu, Oct 30, 2008	21.42	24.15	21.09	24.11
409	NASDAQ	HAYN	Wed, Oct 29, 2008	18.99	21.34	18.91	20.87
408	NASDAQ	HAYN	Tue, Oct 28, 2008	18.31	19.99	17.08	18.94
407	NASDAQ	HAYN	Mon, Oct 27, 2008	18.54	19.70	17.79	17.95
406	NASDAQ	HAYN	Fri, Oct 24, 2008	19.00	19.94	18.51	18.73
405	NASDAQ	HAYN	Thu, Oct 23, 2008	21.86	22.58	19.02	20.28
404	NASDAQ	HAYN	Wed, Oct 22, 2008	23.09	23.09	21.05	21.75
403	NASDAQ	HAYN	Tue, Oct 21, 2008	23.33	24.25	22.88	23.57
402	NASDAQ	HAYN	Mon, Oct 20, 2008	22.69	24.21	22.69	23.58
401	NASDAQ	HAYN	Fri, Oct 17, 2008	21.95	23.47	21.95	22.40
400	NASDAQ	HAYN	Thu, Oct 16, 2008	22.26	23.94	22.12	22.65
399	NASDAQ	HAYN	Wed, Oct 15, 2008	24.89	24.98	21.78	21.98
398	NASDAQ	HAYN	Tue, Oct 14, 2008	27.98	27.98	25.01	25.67
397	NASDAQ	HAYN	Mon, Oct 13, 2008	26.11	27.37	25.50	27.26
396	NASDAQ	HAYN	Fri, Oct 10, 2008	25.27	27.00	22.81	25.59
395	NASDAQ	HAYN	Thu, Oct 9, 2008	28.51	30.96	25.95	26.24
394	NASDAQ	HAYN	Wed, Oct 8, 2008	31.45	31.86	26.15	28.48
393	NASDAQ	HAYN	Tue, Oct 7, 2008	35.79	36.91	31.68	31.94
392	NASDAQ	HAYN	Mon, Oct 6, 2008	37.50	38.79	33.27	35.46
391	NASDAQ	HAYN	Fri, Oct 3, 2008	41.39	41.92	37.98	38.41
390	NASDAQ	HAYN	Thu, Oct 2, 2008	45.49	46.11	40.58	40.83
389	NASDAQ	HAYN	Wed, Oct 1, 2008	46.50	46.50	44.89	45.79
388	NASDAQ	HAYN	Tue, Sep 30, 2008	46.02	48.66	44.15	46.83
387	NASDAQ	HAYN	Mon, Sep 29, 2008	50.05	50.51	44.42	46.03
386	NASDAQ	HAYN	Fri, Sep 26, 2008	50.84	52.14	50.00	50.70
385	NASDAQ	HAYN	Thu, Sep 25, 2008	50.36	52.22	50.00	51.04
384	NASDAQ	HAYN	Wed, Sep 24, 2008	51.14	53.14	50.00	50.00
383	NASDAQ	HAYN	Tue, Sep 23, 2008	53.22	54.19	51.06	51.17
382	NASDAQ	HAYN	Mon, Sep 22, 2008	54.82	55.99	52.15	53.08
381	NASDAQ	HAYN	Fri, Sep 19, 2008	55.73	55.81	52.03	55.00
380	NASDAQ	HAYN	Thu, Sep 18, 2008	54.23	54.99	49.36	54.50
379	NASDAQ	HAYN	Wed, Sep 17, 2008	54.39	54.93	52.57	53.34
378	NASDAQ	HAYN	Tue, Sep 16, 2008	50.63	54.99	48.90	54.87
377	NASDAQ	HAYN	Mon, Sep 15, 2008	53.95	54.40	50.75	51.40
376	NASDAQ	HAYN	Fri, Sep 12, 2008	54.38	55.70	53.66	54.46
375	NASDAQ	HAYN	Thu, Sep 11, 2008	51.89	54.28	51.53	54.28
374	NASDAQ	HAYN	Wed, Sep 10, 2008	52.75	54.50	51.88	53.22
373	NASDAQ	HAYN	Tue, Sep 9, 2008	54.57	55.50	51.84	52.03
372	NASDAQ	HAYN	Mon, Sep 8, 2008	55.38	56.94	53.08	54.35
371	NASDAQ	HAYN	Fri, Sep 5, 2008	54.47	56.96	53.35	54.89
370	NASDAQ	HAYN	Thu, Sep 4, 2008	56.65	57.92	53.98	54.92
369	NASDAQ	HAYN	Wed, Sep 3, 2008	56.76	58.82	55.56	57.03
368	NASDAQ	HAYN	Tue, Sep 2, 2008	58.25	59.10	56.01	56.75
367	NASDAQ	HAYN	Fri, Aug 29, 2008	58.85	59.20	58.20	58.46
366	NASDAQ	HAYN	Thu, Aug 28, 2008	58.43	59.50	58.32	59.10
365	NASDAQ	HAYN	Wed, Aug 27, 2008	57.10	59.40	57.10	58.39
364	NASDAQ	HAYN	Tue, Aug 26, 2008	57.54	59.73	56.81	57.07
363	NASDAQ	HAYN	Mon, Aug 25, 2008	58.53	60.03	56.84	57.68
362	NASDAQ	HAYN	Fri, Aug 22, 2008	60.03	60.96	57.89	58.50
361	NASDAQ	HAYN	Thu, Aug 21, 2008	59.15	60.00	58.68	59.62
360	NASDAQ	HAYN	Wed, Aug 20, 2008	59.03	60.99	59.03	59.66
359	NASDAQ	HAYN	Tue, Aug 19, 2008	60.34	60.99	58.46	58.81
358	NASDAQ	HAYN	Mon, Aug 18, 2008	60.14	61.02	58.83	60.44
357	NASDAQ	HAYN	Fri, Aug 15, 2008	61.09	62.48	59.08	59.97
356	NASDAQ	HAYN	Thu, Aug 14, 2008	59.20	61.15	59.16	60.42
355	NASDAQ	HAYN	Wed, Aug 13, 2008	59.24	61.16	58.73	60.28
354	NASDAQ	HAYN	Tue, Aug 12, 2008	59.11	60.16	58.07	59.73
353	NASDAQ	HAYN	Mon, Aug 11, 2008	58.50	60.17	58.34	59.18
352	NASDAQ	HAYN	Fri, Aug 8, 2008	54.18	59.92	53.68	59.35
351	NASDAQ	HAYN	Thu, Aug 7, 2008	51.03	55.55	48.07	53.44
350	NASDAQ	HAYN	Wed, Aug 6, 2008	43.46	44.10	43.03	43.39
349	NASDAQ	HAYN	Tue, Aug 5, 2008	44.19	45.68	42.84	43.00
348	NASDAQ	HAYN	Mon, Aug 4, 2008	44.33	45.23	43.70	44.17
347	NASDAQ	HAYN	Fri, Aug 1, 2008	47.37	47.37	44.86	45.01
346	NASDAQ	HAYN	Thu, Jul 31, 2008	46.31	48.55	44.92	47.44
345	NASDAQ	HAYN	Wed, Jul 30, 2008	45.28	46.86	44.85	46.79
344	NASDAQ	HAYN	Tue, Jul 29, 2008	45.60	46.23	44.51	44.93
343	NASDAQ	HAYN	Mon, Jul 28, 2008	44.68	46.22	44.68	44.84
342	NASDAQ	HAYN	Fri, Jul 25, 2008	44.00	46.56	44.00	44.71
341	NASDAQ	HAYN	Thu, Jul 24, 2008	45.77	47.56	43.01	43.78
340	NASDAQ	HAYN	Wed, Jul 23, 2008	46.87	47.93	45.24	45.74
339	NASDAQ	HAYN	Tue, Jul 22, 2008	45.14	47.40	45.14	47.03
338	NASDAQ	HAYN	Mon, Jul 21, 2008	46.90	47.91	46.57	47.20
337	NASDAQ	HAYN	Fri, Jul 18, 2008	46.34	47.11	46.19	46.54
336	NASDAQ	HAYN	Thu, Jul 17, 2008	46.80	48.07	45.51	46.29
335	NASDAQ	HAYN	Wed, Jul 16, 2008	45.55	48.84	43.93	47.45
334	NASDAQ	HAYN	Tue, Jul 15, 2008	47.31	49.61	45.00	45.46
333	NASDAQ	HAYN	Mon, Jul 14, 2008	46.75	48.98	46.75	47.75
332	NASDAQ	HAYN	Fri, Jul 11, 2008	44.19	45.85	43.38	45.70
331	NASDAQ	HAYN	Thu, Jul 10, 2008	45.76	47.50	44.50	44.68
330	NASDAQ	HAYN	Wed, Jul 9, 2008	48.23	48.84	45.51	45.73
329	NASDAQ	HAYN	Tue, Jul 8, 2008	49.35	50.93	46.12	48.76
328	NASDAQ	HAYN	Mon, Jul 7, 2008	50.39	50.99	48.00	49.11
327	NASDAQ	HAYN	Thu, Jul 3, 2008	51.87	51.95	50.00	50.30
326	NASDAQ	HAYN	Wed, Jul 2, 2008	56.87	57.11	51.63	52.26
325	NASDAQ	HAYN	Tue, Jul 1, 2008	56.83	57.72	55.06	56.80
324	NASDAQ	HAYN	Mon, Jun 30, 2008	57.99	58.74	54.40	57.55
323	NASDAQ	HAYN	Fri, Jun 27, 2008	58.00	58.99	57.13	58.08
322	NASDAQ	HAYN	Thu, Jun 26, 2008	58.52	59.78	55.31	57.84
321	NASDAQ	HAYN	Wed, Jun 25, 2008	59.49	59.78	54.34	59.16
320	NASDAQ	HAYN	Tue, Jun 24, 2008	57.62	60.81	57.18	59.57
319	NASDAQ	HAYN	Mon, Jun 23, 2008	58.27	58.34	57.27	58.17
318	NASDAQ	HAYN	Fri, Jun 20, 2008	57.02	58.07	56.84	57.87
317	NASDAQ	HAYN	Thu, Jun 19, 2008	56.47	57.89	56.00	57.48
316	NASDAQ	HAYN	Wed, Jun 18, 2008	56.33	57.88	55.73	56.50
315	NASDAQ	HAYN	Tue, Jun 17, 2008	56.39	58.10	55.10	56.76
314	NASDAQ	HAYN	Mon, Jun 16, 2008	56.04	56.80	55.61	56.42
313	NASDAQ	HAYN	Fri, Jun 13, 2008	55.06	56.14	54.69	56.14
312	NASDAQ	HAYN	Thu, Jun 12, 2008	56.09	56.78	53.91	54.38
311	NASDAQ	HAYN	Wed, Jun 11, 2008	58.28	58.68	55.38	55.54
310	NASDAQ	HAYN	Tue, Jun 10, 2008	58.57	59.47	58.05	58.59
309	NASDAQ	HAYN	Mon, Jun 9, 2008	60.12	62.18	59.06	59.53
308	NASDAQ	HAYN	Fri, Jun 6, 2008	60.46	62.98	59.85	60.08
307	NASDAQ	HAYN	Thu, Jun 5, 2008	62.90	63.42	61.00	62.15
306	NASDAQ	HAYN	Wed, Jun 4, 2008	65.88	67.69	65.34	65.90
305	NASDAQ	HAYN	Tue, Jun 3, 2008	67.96	67.96	66.22	66.28
304	NASDAQ	HAYN	Mon, Jun 2, 2008	68.39	68.61	65.43	67.12
303	NASDAQ	HAYN	Fri, May 30, 2008	67.70	68.73	66.71	68.33
302	NASDAQ	HAYN	Thu, May 29, 2008	66.39	68.22	66.36	67.50
301	NASDAQ	HAYN	Wed, May 28, 2008	67.31	67.31	65.55	66.73
300	NASDAQ	HAYN	Tue, May 27, 2008	65.85	68.10	64.10	67.18
299	NASDAQ	HAYN	Fri, May 23, 2008	65.91	67.24	64.09	65.07
298	NASDAQ	HAYN	Thu, May 22, 2008	65.28	66.48	65.11	66.36
297	NASDAQ	HAYN	Wed, May 21, 2008	63.91	66.79	63.91	65.31
296	NASDAQ	HAYN	Tue, May 20, 2008	61.40	63.63	60.51	63.55
295	NASDAQ	HAYN	Mon, May 19, 2008	61.83	63.05	61.03	61.55
294	NASDAQ	HAYN	Fri, May 16, 2008	62.08	62.08	58.70	61.62
293	NASDAQ	HAYN	Thu, May 15, 2008	58.31	62.29	57.99	61.64
292	NASDAQ	HAYN	Wed, May 14, 2008	60.00	61.49	57.91	58.19
291	NASDAQ	HAYN	Tue, May 13, 2008	59.57	61.10	58.98	59.87
290	NASDAQ	HAYN	Mon, May 12, 2008	59.48	60.18	57.95	60.18
289	NASDAQ	HAYN	Fri, May 9, 2008	58.73	63.29	58.65	59.98
288	NASDAQ	HAYN	Thu, May 8, 2008	61.55	63.81	60.81	61.80
287	NASDAQ	HAYN	Wed, May 7, 2008	63.70	63.98	61.08	61.50
286	NASDAQ	HAYN	Tue, May 6, 2008	62.50	63.86	62.34	63.50
285	NASDAQ	HAYN	Mon, May 5, 2008	63.38	64.00	62.51	63.04
284	NASDAQ	HAYN	Fri, May 2, 2008	64.74	65.21	62.78	63.38
283	NASDAQ	HAYN	Thu, May 1, 2008	62.48	64.26	62.48	64.22
282	NASDAQ	HAYN	Wed, Apr 30, 2008	62.18	64.00	62.18	62.65
281	NASDAQ	HAYN	Tue, Apr 29, 2008	63.93	63.93	61.66	62.19
280	NASDAQ	HAYN	Mon, Apr 28, 2008	62.99	64.48	59.55	63.62
279	NASDAQ	HAYN	Fri, Apr 25, 2008	63.14	63.38	58.62	63.21
278	NASDAQ	HAYN	Thu, Apr 24, 2008	62.72	63.80	61.50	62.76
277	NASDAQ	HAYN	Wed, Apr 23, 2008	63.11	63.87	60.50	62.93
276	NASDAQ	HAYN	Tue, Apr 22, 2008	63.10	63.47	61.79	62.78
275	NASDAQ	HAYN	Mon, Apr 21, 2008	63.09	64.65	62.98	63.64
274	NASDAQ	HAYN	Fri, Apr 18, 2008	62.41	64.30	61.92	63.73
273	NASDAQ	HAYN	Thu, Apr 17, 2008	59.88	61.64	59.26	61.10
272	NASDAQ	HAYN	Wed, Apr 16, 2008	58.00	60.17	58.00	60.01
271	NASDAQ	HAYN	Tue, Apr 15, 2008	57.18	58.05	56.28	57.43
270	NASDAQ	HAYN	Mon, Apr 14, 2008	57.20	57.42	56.20	56.90
269	NASDAQ	HAYN	Fri, Apr 11, 2008	58.30	59.48	57.24	57.64
268	NASDAQ	HAYN	Thu, Apr 10, 2008	58.33	60.34	57.87	59.50
267	NASDAQ	HAYN	Wed, Apr 9, 2008	57.35	59.25	57.35	58.50
266	NASDAQ	HAYN	Tue, Apr 8, 2008	57.37	59.43	57.37	59.21
265	NASDAQ	HAYN	Mon, Apr 7, 2008	58.96	59.73	57.84	58.09
264	NASDAQ	HAYN	Fri, Apr 4, 2008	55.32	58.67	53.47	58.44
263	NASDAQ	HAYN	Thu, Apr 3, 2008	56.61	56.81	54.90	55.79
262	NASDAQ	HAYN	Wed, Apr 2, 2008	56.40	57.95	55.86	56.68
261	NASDAQ	HAYN	Tue, Apr 1, 2008	55.12	56.79	53.69	56.40
260	NASDAQ	HAYN	Mon, Mar 31, 2008	53.11	55.11	52.62	54.88
259	NASDAQ	HAYN	Fri, Mar 28, 2008	54.81	55.10	53.70	54.00
258	NASDAQ	HAYN	Thu, Mar 27, 2008	55.14	55.85	54.38	54.90
257	NASDAQ	HAYN	Wed, Mar 26, 2008	52.48	55.34	52.45	54.91
256	NASDAQ	HAYN	Tue, Mar 25, 2008	53.09	53.33	52.11	53.14
255	NASDAQ	HAYN	Mon, Mar 24, 2008	51.53	54.23	50.66	53.19
254	NASDAQ	HAYN	Thu, Mar 20, 2008	51.44	53.00	49.72	52.03
253	NASDAQ	HAYN	Wed, Mar 19, 2008	53.98	54.82	50.93	50.93
252	NASDAQ	HAYN	Tue, Mar 18, 2008	52.39	54.17	51.22	53.92
251	NASDAQ	HAYN	Mon, Mar 17, 2008	51.59	53.23	50.55	51.57
250	NASDAQ	HAYN	Fri, Mar 14, 2008	53.96	54.11	52.58	53.22
249	NASDAQ	HAYN	Thu, Mar 13, 2008	52.04	54.18	51.50	54.00
248	NASDAQ	HAYN	Wed, Mar 12, 2008	54.12	55.25	52.44	52.78
247	NASDAQ	HAYN	Tue, Mar 11, 2008	53.11	53.98	51.20	53.94
246	NASDAQ	HAYN	Mon, Mar 10, 2008	55.90	56.63	51.23	51.87
245	NASDAQ	HAYN	Fri, Mar 7, 2008	54.44	56.60	54.15	55.88
244	NASDAQ	HAYN	Thu, Mar 6, 2008	56.25	57.48	55.42	55.98
243	NASDAQ	HAYN	Wed, Mar 5, 2008	57.30	58.10	56.27	56.88
242	NASDAQ	HAYN	Tue, Mar 4, 2008	55.00	58.24	55.00	57.10
241	NASDAQ	HAYN	Mon, Mar 3, 2008	56.69	59.08	55.62	57.78
240	NASDAQ	HAYN	Fri, Feb 29, 2008	58.33	58.90	56.29	56.81
239	NASDAQ	HAYN	Thu, Feb 28, 2008	59.73	59.80	58.13	59.00
238	NASDAQ	HAYN	Wed, Feb 27, 2008	58.73	60.78	58.12	60.07
237	NASDAQ	HAYN	Tue, Feb 26, 2008	58.30	60.86	58.09	59.19
236	NASDAQ	HAYN	Mon, Feb 25, 2008	57.31	59.16	56.85	58.71
235	NASDAQ	HAYN	Fri, Feb 22, 2008	56.84	58.89	55.62	57.41
234	NASDAQ	HAYN	Thu, Feb 21, 2008	59.03	59.98	56.52	56.82
233	NASDAQ	HAYN	Wed, Feb 20, 2008	55.77	58.77	55.00	58.70
232	NASDAQ	HAYN	Tue, Feb 19, 2008	57.65	59.45	55.86	56.38
231	NASDAQ	HAYN	Fri, Feb 15, 2008	58.04	58.20	55.29	56.66
230	NASDAQ	HAYN	Thu, Feb 14, 2008	59.70	60.30	58.30	58.66
229	NASDAQ	HAYN	Wed, Feb 13, 2008	55.35	61.83	55.35	59.07
228	NASDAQ	HAYN	Tue, Feb 12, 2008	53.90	57.64	53.90	55.31
227	NASDAQ	HAYN	Mon, Feb 11, 2008	51.84	56.00	51.17	54.00
226	NASDAQ	HAYN	Fri, Feb 8, 2008	47.08	53.14	46.30	51.92
225	NASDAQ	HAYN	Thu, Feb 7, 2008	48.17	49.88	47.75	48.85
224	NASDAQ	HAYN	Wed, Feb 6, 2008	49.44	51.02	48.48	48.54
223	NASDAQ	HAYN	Tue, Feb 5, 2008	49.08	50.83	47.49	48.95
222	NASDAQ	HAYN	Mon, Feb 4, 2008	47.83	51.35	47.67	50.18
221	NASDAQ	HAYN	Fri, Feb 1, 2008	44.47	47.48	44.47	47.30
220	NASDAQ	HAYN	Thu, Jan 31, 2008	43.35	45.15	42.75	44.18
219	NASDAQ	HAYN	Wed, Jan 30, 2008	45.67	46.12	43.76	44.13
218	NASDAQ	HAYN	Tue, Jan 29, 2008	46.22	46.25	44.10	45.88
217	NASDAQ	HAYN	Mon, Jan 28, 2008	45.62	46.12	44.57	45.75
216	NASDAQ	HAYN	Fri, Jan 25, 2008	42.80	46.03	42.75	45.80
215	NASDAQ	HAYN	Thu, Jan 24, 2008	44.33	46.13	43.37	43.78
214	NASDAQ	HAYN	Wed, Jan 23, 2008	43.89	45.25	41.02	43.98
213	NASDAQ	HAYN	Tue, Jan 22, 2008	44.40	46.20	43.16	45.03
212	NASDAQ	HAYN	Fri, Jan 18, 2008	45.85	47.75	45.10	46.24
211	NASDAQ	HAYN	Thu, Jan 17, 2008	47.00	47.00	45.38	45.82
210	NASDAQ	HAYN	Wed, Jan 16, 2008	49.63	51.64	46.10	47.05
209	NASDAQ	HAYN	Tue, Jan 15, 2008	52.39	53.17	49.89	50.29
208	NASDAQ	HAYN	Mon, Jan 14, 2008	54.11	54.71	53.20	53.68
207	NASDAQ	HAYN	Fri, Jan 11, 2008	56.05	56.47	52.80	53.81
206	NASDAQ	HAYN	Thu, Jan 10, 2008	53.88	56.45	53.78	56.45
205	NASDAQ	HAYN	Wed, Jan 9, 2008	56.30	56.30	52.72	54.95
204	NASDAQ	HAYN	Tue, Jan 8, 2008	58.75	60.23	56.04	56.06
203	NASDAQ	HAYN	Mon, Jan 7, 2008	62.07	63.56	57.76	58.51
202	NASDAQ	HAYN	Fri, Jan 4, 2008	65.99	67.48	62.16	62.28
201	NASDAQ	HAYN	Thu, Jan 3, 2008	67.45	68.31	66.43	66.83
200	NASDAQ	HAYN	Wed, Jan 2, 2008	69.00	69.49	67.35	67.37
199	NASDAQ	HAYN	Mon, Dec 31, 2007	69.00	69.63	68.47	69.50
198	NASDAQ	HAYN	Fri, Dec 28, 2007	70.04	70.25	68.88	69.56
197	NASDAQ	HAYN	Thu, Dec 27, 2007	69.25	70.22	69.00	69.61
196	NASDAQ	HAYN	Wed, Dec 26, 2007	69.98	70.56	69.45	69.94
195	NASDAQ	HAYN	Mon, Dec 24, 2007	69.00	70.39	69.00	70.17
194	NASDAQ	HAYN	Fri, Dec 21, 2007	70.60	72.21	69.24	69.94
193	NASDAQ	HAYN	Thu, Dec 20, 2007	66.75	70.91	66.00	70.72
192	NASDAQ	HAYN	Wed, Dec 19, 2007	68.35	68.35	65.85	66.60
191	NASDAQ	HAYN	Tue, Dec 18, 2007	69.78	70.53	65.52	68.12
190	NASDAQ	HAYN	Mon, Dec 17, 2007	72.75	72.76	68.98	69.07
189	NASDAQ	HAYN	Fri, Dec 14, 2007	76.65	76.65	72.12	74.08
188	NASDAQ	HAYN	Thu, Dec 13, 2007	85.72	89.10	77.13	78.78
187	NASDAQ	HAYN	Wed, Dec 12, 2007	88.22	88.22	83.19	84.77
186	NASDAQ	HAYN	Tue, Dec 11, 2007	88.03	88.58	84.83	85.24
185	NASDAQ	HAYN	Mon, Dec 10, 2007	88.18	88.96	86.09	88.15
184	NASDAQ	HAYN	Fri, Dec 7, 2007	87.60	88.18	86.56	87.80
183	NASDAQ	HAYN	Thu, Dec 6, 2007	85.30	87.76	84.47	87.62
182	NASDAQ	HAYN	Wed, Dec 5, 2007	84.80	86.00	83.18	85.81
181	NASDAQ	HAYN	Tue, Dec 4, 2007	82.81	85.51	82.79	83.62
180	NASDAQ	HAYN	Mon, Dec 3, 2007	84.67	85.50	83.62	84.93
179	NASDAQ	HAYN	Fri, Nov 30, 2007	83.35	86.98	82.93	84.51
178	NASDAQ	HAYN	Thu, Nov 29, 2007	81.00	82.33	80.12	82.01
177	NASDAQ	HAYN	Wed, Nov 28, 2007	79.95	81.14	79.35	80.84
176	NASDAQ	HAYN	Tue, Nov 27, 2007	79.10	79.97	77.98	79.55
175	NASDAQ	HAYN	Mon, Nov 26, 2007	79.70	80.25	77.94	79.02
174	NASDAQ	HAYN	Fri, Nov 23, 2007	79.23	80.00	78.50	79.76
173	NASDAQ	HAYN	Wed, Nov 21, 2007	79.33	80.00	77.85	78.35
172	NASDAQ	HAYN	Tue, Nov 20, 2007	78.37	80.88	78.01	79.86
171	NASDAQ	HAYN	Mon, Nov 19, 2007	81.00	81.00	77.86	78.99
170	NASDAQ	HAYN	Fri, Nov 16, 2007	81.13	82.08	80.39	81.22
169	NASDAQ	HAYN	Thu, Nov 15, 2007	80.78	81.68	80.10	81.16
168	NASDAQ	HAYN	Wed, Nov 14, 2007	81.96	82.32	80.50	81.33
167	NASDAQ	HAYN	Tue, Nov 13, 2007	79.20	81.61	79.20	81.35
166	NASDAQ	HAYN	Mon, Nov 12, 2007	78.71	79.43	77.79	78.76
165	NASDAQ	HAYN	Fri, Nov 9, 2007	79.83	80.50	77.14	79.17
164	NASDAQ	HAYN	Thu, Nov 8, 2007	82.01	82.74	78.14	81.26
163	NASDAQ	HAYN	Wed, Nov 7, 2007	84.43	84.66	81.05	81.61
162	NASDAQ	HAYN	Tue, Nov 6, 2007	83.22	85.60	83.22	85.45
161	NASDAQ	HAYN	Mon, Nov 5, 2007	83.07	83.79	81.35	83.10
160	NASDAQ	HAYN	Fri, Nov 2, 2007	85.62	85.70	83.26	84.12
159	NASDAQ	HAYN	Thu, Nov 1, 2007	85.77	86.85	83.94	84.16
158	NASDAQ	HAYN	Wed, Oct 31, 2007	86.68	87.90	84.90	87.52
157	NASDAQ	HAYN	Tue, Oct 30, 2007	87.20	87.62	85.02	86.16
156	NASDAQ	HAYN	Mon, Oct 29, 2007	87.00	87.97	86.49	87.37
155	NASDAQ	HAYN	Fri, Oct 26, 2007	85.16	86.49	84.54	86.49
154	NASDAQ	HAYN	Thu, Oct 25, 2007	84.60	85.00	82.60	84.16
153	NASDAQ	HAYN	Wed, Oct 24, 2007	84.25	85.01	82.71	84.54
152	NASDAQ	HAYN	Tue, Oct 23, 2007	82.93	85.27	81.01	84.85
151	NASDAQ	HAYN	Mon, Oct 22, 2007	80.90	83.41	78.76	82.12
150	NASDAQ	HAYN	Fri, Oct 19, 2007	84.81	84.81	81.53	81.95
149	NASDAQ	HAYN	Thu, Oct 18, 2007	82.34	85.38	82.17	84.89
148	NASDAQ	HAYN	Wed, Oct 17, 2007	84.57	84.57	81.00	83.00
147	NASDAQ	HAYN	Tue, Oct 16, 2007	84.66	85.27	82.75	83.59
146	NASDAQ	HAYN	Mon, Oct 15, 2007	85.50	87.22	84.59	85.06
145	NASDAQ	HAYN	Fri, Oct 12, 2007	87.00	87.00	83.72	85.08
144	NASDAQ	HAYN	Thu, Oct 11, 2007	89.69	89.99	87.00	88.02
143	NASDAQ	HAYN	Wed, Oct 10, 2007	88.50	88.80	87.28	88.25
142	NASDAQ	HAYN	Tue, Oct 9, 2007	87.66	89.39	87.43	88.50
141	NASDAQ	HAYN	Mon, Oct 8, 2007	86.79	87.26	85.88	87.24
140	NASDAQ	HAYN	Fri, Oct 5, 2007	87.27	87.89	85.38	86.75
139	NASDAQ	HAYN	Thu, Oct 4, 2007	87.50	87.50	85.66	86.00
138	NASDAQ	HAYN	Wed, Oct 3, 2007	87.92	89.07	87.00	87.36
137	NASDAQ	HAYN	Tue, Oct 2, 2007	89.00	89.49	87.46	88.77
136	NASDAQ	HAYN	Mon, Oct 1, 2007	85.37	88.77	83.50	88.63
135	NASDAQ	HAYN	Fri, Sep 28, 2007	84.20	86.60	83.42	85.37
134	NASDAQ	HAYN	Thu, Sep 27, 2007	85.00	85.31	82.84	84.32
133	NASDAQ	HAYN	Wed, Sep 26, 2007	84.49	85.55	83.98	84.53
132	NASDAQ	HAYN	Tue, Sep 25, 2007	86.50	86.50	82.46	83.84
131	NASDAQ	HAYN	Mon, Sep 24, 2007	86.25	87.99	85.00	86.53
130	NASDAQ	HAYN	Fri, Sep 21, 2007	85.83	86.49	83.63	86.21
129	NASDAQ	HAYN	Thu, Sep 20, 2007	89.06	90.29	84.90	84.90
128	NASDAQ	HAYN	Wed, Sep 19, 2007	85.93	90.37	85.41	89.11
127	NASDAQ	HAYN	Tue, Sep 18, 2007	79.28	85.60	77.41	84.92
126	NASDAQ	HAYN	Mon, Sep 17, 2007	78.65	79.89	78.05	79.01
125	NASDAQ	HAYN	Fri, Sep 14, 2007	78.18	79.42	76.75	79.19
124	NASDAQ	HAYN	Thu, Sep 13, 2007	76.80	79.49	76.18	78.72
123	NASDAQ	HAYN	Wed, Sep 12, 2007	72.58	76.37	71.28	75.25
122	NASDAQ	HAYN	Tue, Sep 11, 2007	76.17	77.28	72.15	72.99
121	NASDAQ	HAYN	Mon, Sep 10, 2007	78.98	79.90	74.51	74.99
120	NASDAQ	HAYN	Fri, Sep 7, 2007	77.57	80.00	76.75	78.75
119	NASDAQ	HAYN	Thu, Sep 6, 2007	82.99	83.34	79.32	80.89
118	NASDAQ	HAYN	Wed, Sep 5, 2007	82.50	85.50	80.83	81.90
117	NASDAQ	HAYN	Tue, Sep 4, 2007	83.84	87.00	82.31	84.92
116	NASDAQ	HAYN	Fri, Aug 31, 2007	81.48	84.37	80.97	83.53
115	NASDAQ	HAYN	Thu, Aug 30, 2007	78.53	80.50	77.75	79.32
114	NASDAQ	HAYN	Wed, Aug 29, 2007	77.05	78.70	75.31	78.51
113	NASDAQ	HAYN	Tue, Aug 28, 2007	78.20	78.20	75.68	75.89
112	NASDAQ	HAYN	Mon, Aug 27, 2007	80.96	80.96	76.69	78.28
111	NASDAQ	HAYN	Fri, Aug 24, 2007	77.39	80.72	76.50	79.23
110	NASDAQ	HAYN	Thu, Aug 23, 2007	74.58	77.41	73.01	76.27
109	NASDAQ	HAYN	Wed, Aug 22, 2007	69.51	74.72	69.51	74.38
108	NASDAQ	HAYN	Tue, Aug 21, 2007	70.00	70.33	68.30	69.18
107	NASDAQ	HAYN	Mon, Aug 20, 2007	71.70	71.70	68.65	69.13
106	NASDAQ	HAYN	Fri, Aug 17, 2007	72.29	72.74	68.87	72.00
105	NASDAQ	HAYN	Thu, Aug 16, 2007	71.00	71.49	66.47	68.92
104	NASDAQ	HAYN	Wed, Aug 15, 2007	74.23	75.41	70.75	71.51
103	NASDAQ	HAYN	Tue, Aug 14, 2007	77.00	77.00	74.60	75.10
102	NASDAQ	HAYN	Mon, Aug 13, 2007	78.40	79.00	75.13	76.88
101	NASDAQ	HAYN	Fri, Aug 10, 2007	71.02	78.47	69.50	76.92
100	NASDAQ	HAYN	Thu, Aug 9, 2007	73.20	76.12	68.76	72.51
99	NASDAQ	HAYN	Wed, Aug 8, 2007	76.80	81.84	73.99	74.74
98	NASDAQ	HAYN	Tue, Aug 7, 2007	77.34	80.50	74.26	77.00
97	NASDAQ	HAYN	Mon, Aug 6, 2007	88.58	88.62	78.67	82.02
96	NASDAQ	HAYN	Fri, Aug 3, 2007	88.09	88.09	85.00	85.65
95	NASDAQ	HAYN	Thu, Aug 2, 2007	85.46	87.39	84.50	87.39
94	NASDAQ	HAYN	Wed, Aug 1, 2007	92.06	92.06	83.35	84.90
93	NASDAQ	HAYN	Tue, Jul 31, 2007	91.06	92.78	89.30	89.81
92	NASDAQ	HAYN	Mon, Jul 30, 2007	87.00	90.62	86.18	89.20
91	NASDAQ	HAYN	Fri, Jul 27, 2007	83.80	87.52	83.80	86.54
90	NASDAQ	HAYN	Thu, Jul 26, 2007	88.08	92.33	83.86	87.27
89	NASDAQ	HAYN	Wed, Jul 25, 2007	94.36	94.78	86.52	90.33
88	NASDAQ	HAYN	Tue, Jul 24, 2007	96.67	96.78	91.13	92.88
87	NASDAQ	HAYN	Mon, Jul 23, 2007	97.00	98.48	96.58	97.84
86	NASDAQ	HAYN	Fri, Jul 20, 2007	97.03	97.78	95.35	96.79
85	NASDAQ	HAYN	Thu, Jul 19, 2007	98.43	100.10	96.38	97.24
84	NASDAQ	HAYN	Wed, Jul 18, 2007	95.83	97.60	93.79	97.05
83	NASDAQ	HAYN	Tue, Jul 17, 2007	96.13	96.98	95.05	95.41
82	NASDAQ	HAYN	Mon, Jul 16, 2007	97.00	97.55	95.13	95.64
81	NASDAQ	HAYN	Fri, Jul 13, 2007	97.50	97.79	94.00	97.17
80	NASDAQ	HAYN	Thu, Jul 12, 2007	91.14	96.60	90.79	95.25
79	NASDAQ	HAYN	Wed, Jul 11, 2007	90.02	90.40	88.88	90.00
78	NASDAQ	HAYN	Tue, Jul 10, 2007	90.95	91.07	86.50	89.70
77	NASDAQ	HAYN	Mon, Jul 9, 2007	94.19	95.47	89.65	90.99
76	NASDAQ	HAYN	Fri, Jul 6, 2007	89.11	92.79	89.11	91.30
75	NASDAQ	HAYN	Thu, Jul 5, 2007	85.32	87.55	85.06	86.10
74	NASDAQ	HAYN	Tue, Jul 3, 2007	87.38	87.86	84.94	85.56
73	NASDAQ	HAYN	Mon, Jul 2, 2007	85.25	87.75	85.14	86.56
72	NASDAQ	HAYN	Fri, Jun 29, 2007	86.13	86.80	84.33	84.43
71	NASDAQ	HAYN	Thu, Jun 28, 2007	87.86	87.89	85.58	86.00
70	NASDAQ	HAYN	Wed, Jun 27, 2007	86.68	87.50	83.87	87.50
69	NASDAQ	HAYN	Tue, Jun 26, 2007	87.63	89.03	86.90	87.35
68	NASDAQ	HAYN	Mon, Jun 25, 2007	89.92	89.99	86.30	87.01
67	NASDAQ	HAYN	Fri, Jun 22, 2007	89.08	90.53	88.71	90.00
66	NASDAQ	HAYN	Thu, Jun 21, 2007	88.46	90.65	86.03	89.08
65	NASDAQ	HAYN	Wed, Jun 20, 2007	88.17	89.82	87.00	87.86
64	NASDAQ	HAYN	Tue, Jun 19, 2007	83.63	88.37	83.63	87.86
63	NASDAQ	HAYN	Mon, Jun 18, 2007	82.60	84.24	82.10	83.84
62	NASDAQ	HAYN	Fri, Jun 15, 2007	82.68	83.44	82.36	82.60
61	NASDAQ	HAYN	Thu, Jun 14, 2007	82.68	83.55	82.41	82.50
60	NASDAQ	HAYN	Wed, Jun 13, 2007	82.38	83.49	80.77	82.25
59	NASDAQ	HAYN	Tue, Jun 12, 2007	85.85	85.85	81.84	82.50
58	NASDAQ	HAYN	Mon, Jun 11, 2007	87.33	87.33	85.68	85.89
57	NASDAQ	HAYN	Fri, Jun 8, 2007	86.14	87.81	84.91	87.38
56	NASDAQ	HAYN	Thu, Jun 7, 2007	86.19	87.44	85.05	86.45
55	NASDAQ	HAYN	Wed, Jun 6, 2007	88.20	88.20	85.95	87.09
54	NASDAQ	HAYN	Tue, Jun 5, 2007	89.90	90.05	87.45	87.86
53	NASDAQ	HAYN	Mon, Jun 4, 2007	89.75	89.86	88.26	88.34
52	NASDAQ	HAYN	Fri, Jun 1, 2007	89.90	91.35	89.66	89.75
51	NASDAQ	HAYN	Thu, May 31, 2007	86.75	89.08	86.75	88.66
50	NASDAQ	HAYN	Wed, May 30, 2007	86.90	87.10	85.10	87.00
49	NASDAQ	HAYN	Tue, May 29, 2007	86.94	88.20	86.94	87.13
48	NASDAQ	HAYN	Fri, May 25, 2007	85.00	86.03	83.91	85.20
47	NASDAQ	HAYN	Thu, May 24, 2007	86.80	87.77	82.71	83.72
46	NASDAQ	HAYN	Wed, May 23, 2007	88.96	88.98	86.47	86.55
45	NASDAQ	HAYN	Tue, May 22, 2007	89.50	89.50	87.97	88.25
44	NASDAQ	HAYN	Mon, May 21, 2007	89.17	92.23	89.17	89.94
43	NASDAQ	HAYN	Fri, May 18, 2007	87.64	89.00	87.20	89.00
42	NASDAQ	HAYN	Thu, May 17, 2007	88.65	88.90	86.50	87.86
41	NASDAQ	HAYN	Wed, May 16, 2007	87.65	89.22	87.65	88.71
40	NASDAQ	HAYN	Tue, May 15, 2007	88.60	89.73	86.80	88.69
39	NASDAQ	HAYN	Mon, May 14, 2007	90.56	90.99	88.61	89.68
38	NASDAQ	HAYN	Fri, May 11, 2007	90.76	91.66	89.42	89.66
37	NASDAQ	HAYN	Thu, May 10, 2007	91.00	92.00	89.35	90.27
36	NASDAQ	HAYN	Wed, May 9, 2007	86.50	91.00	86.46	91.00
35	NASDAQ	HAYN	Tue, May 8, 2007	85.35	86.50	82.26	84.48
34	NASDAQ	HAYN	Mon, May 7, 2007	78.56	79.46	78.56	78.95
33	NASDAQ	HAYN	Fri, May 4, 2007	76.14	78.16	76.14	77.97
32	NASDAQ	HAYN	Thu, May 3, 2007	78.11	78.11	76.05	77.21
31	NASDAQ	HAYN	Wed, May 2, 2007	74.54	78.81	74.54	78.43
30	NASDAQ	HAYN	Tue, May 1, 2007	77.75	77.77	75.03	76.89
29	NASDAQ	HAYN	Mon, Apr 30, 2007	78.30	80.00	77.96	77.96
28	NASDAQ	HAYN	Fri, Apr 27, 2007	77.99	79.45	77.29	79.14
27	NASDAQ	HAYN	Thu, Apr 26, 2007	79.33	79.49	76.80	78.12
26	NASDAQ	HAYN	Wed, Apr 25, 2007	77.00	79.35	74.32	78.55
25	NASDAQ	HAYN	Tue, Apr 24, 2007	77.50	78.00	75.94	76.96
24	NASDAQ	HAYN	Mon, Apr 23, 2007	79.11	79.38	77.33	77.50
23	NASDAQ	HAYN	Fri, Apr 20, 2007	78.88	80.96	77.52	78.60
22	NASDAQ	HAYN	Thu, Apr 19, 2007	79.48	80.00	77.33	78.82
21	NASDAQ	HAYN	Wed, Apr 18, 2007	79.75	80.74	79.52	79.75
20	NASDAQ	HAYN	Tue, Apr 17, 2007	81.00	81.00	79.50	80.00
19	NASDAQ	HAYN	Mon, Apr 16, 2007	79.18	80.00	78.52	79.81
18	NASDAQ	HAYN	Fri, Apr 13, 2007	77.49	77.50	76.25	77.42
17	NASDAQ	HAYN	Thu, Apr 12, 2007	75.20	77.50	75.10	77.30
16	NASDAQ	HAYN	Wed, Apr 11, 2007	76.45	78.65	75.08	75.82
15	NASDAQ	HAYN	Tue, Apr 10, 2007	76.98	77.66	75.20	76.99
14	NASDAQ	HAYN	Mon, Apr 9, 2007	74.95	76.94	74.00	76.63
13	NASDAQ	HAYN	Thu, Apr 5, 2007	74.83	75.74	74.00	74.40
12	NASDAQ	HAYN	Wed, Apr 4, 2007	71.29	74.70	69.74	74.59
11	NASDAQ	HAYN	Tue, Apr 3, 2007	73.39	73.39	71.01	71.09
10	NASDAQ	HAYN	Mon, Apr 2, 2007	73.95	73.95	71.71	72.50
9	NASDAQ	HAYN	Fri, Mar 30, 2007	73.14	73.14	72.25	72.93
8	NASDAQ	HAYN	Thu, Mar 29, 2007	73.18	73.18	71.51	71.71
7	NASDAQ	HAYN	Wed, Mar 28, 2007	74.40	74.40	71.01	71.23
6	NASDAQ	HAYN	Tue, Mar 27, 2007	74.00	74.00	72.02	73.99
5	NASDAQ	HAYN	Mon, Mar 26, 2007	71.99	74.05	70.52	73.03
4	NASDAQ	HAYN	Fri, Mar 23, 2007	71.50	72.05	70.51	71.00
3	NASDAQ	HAYN	Thu, Mar 22, 2007	71.64	71.67	70.25	70.68
2	NASDAQ	HAYN	Wed, Mar 21, 2007	68.80	68.80	67.50	67.86
1	NASDAQ	HAYN	Tue, Mar 20, 2007	67.70	69.10	66.98	68.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Haynes International Inc NASDAQ:HAYN 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