Hess Corp NYSE:HES Historical Prices

Below are the 8000 trading days of historical prices for HES.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HES	Fri, Mar 1, 2024	147.00	149.10	146.22	148.19
7999	NYSE	HES	Thu, Feb 29, 2024	145.97	146.89	145.17	145.75
7998	NYSE	HES	Wed, Feb 28, 2024	144.77	147.31	144.70	145.40
7997	NYSE	HES	Tue, Feb 27, 2024	146.88	148.15	143.70	145.32
7996	NYSE	HES	Mon, Feb 26, 2024	149.40	150.66	148.43	149.96
7995	NYSE	HES	Fri, Feb 23, 2024	148.14	149.73	147.32	149.11
7994	NYSE	HES	Thu, Feb 22, 2024	147.83	150.90	147.27	149.64
7993	NYSE	HES	Wed, Feb 21, 2024	147.45	149.56	147.35	148.50
7992	NYSE	HES	Tue, Feb 20, 2024	148.48	148.93	146.68	146.68
7991	NYSE	HES	Fri, Feb 16, 2024	148.77	150.00	148.08	148.43
7990	NYSE	HES	Thu, Feb 15, 2024	142.72	148.84	142.49	147.99
7989	NYSE	HES	Wed, Feb 14, 2024	143.95	144.73	142.02	142.73
7988	NYSE	HES	Tue, Feb 13, 2024	143.81	144.19	141.72	142.99
7987	NYSE	HES	Mon, Feb 12, 2024	142.76	144.28	142.35	143.51
7986	NYSE	HES	Fri, Feb 9, 2024	146.12	147.65	142.00	142.07
7985	NYSE	HES	Thu, Feb 8, 2024	145.16	146.93	143.26	146.27
7984	NYSE	HES	Wed, Feb 7, 2024	146.16	147.32	144.67	145.20
7983	NYSE	HES	Tue, Feb 6, 2024	145.63	147.32	145.02	146.05
7982	NYSE	HES	Mon, Feb 5, 2024	145.05	147.06	144.19	145.46
7981	NYSE	HES	Fri, Feb 2, 2024	143.57	146.73	142.89	145.96
7980	NYSE	HES	Thu, Feb 1, 2024	140.29	142.27	139.77	141.50
7979	NYSE	HES	Wed, Jan 31, 2024	142.82	144.08	140.49	140.53
7978	NYSE	HES	Tue, Jan 30, 2024	141.56	144.48	141.51	143.52
7977	NYSE	HES	Mon, Jan 29, 2024	143.98	144.32	141.78	142.95
7976	NYSE	HES	Fri, Jan 26, 2024	143.50	144.54	142.36	144.26
7975	NYSE	HES	Thu, Jan 25, 2024	140.88	144.23	140.61	144.03
7974	NYSE	HES	Wed, Jan 24, 2024	138.84	140.27	137.46	140.27
7973	NYSE	HES	Tue, Jan 23, 2024	137.69	138.80	137.16	137.36
7972	NYSE	HES	Mon, Jan 22, 2024	136.63	138.10	136.07	137.78
7971	NYSE	HES	Fri, Jan 19, 2024	137.25	137.59	136.38	137.32
7970	NYSE	HES	Thu, Jan 18, 2024	137.82	137.96	135.64	137.11
7969	NYSE	HES	Wed, Jan 17, 2024	136.97	139.15	136.73	138.09
7968	NYSE	HES	Tue, Jan 16, 2024	140.40	141.19	138.00	138.29
7967	NYSE	HES	Fri, Jan 12, 2024	142.50	143.11	141.03	141.77
7966	NYSE	HES	Thu, Jan 11, 2024	139.96	140.46	139.04	139.79
7965	NYSE	HES	Wed, Jan 10, 2024	140.04	140.46	138.42	138.92
7964	NYSE	HES	Tue, Jan 9, 2024	144.00	144.15	140.13	140.17
7963	NYSE	HES	Mon, Jan 8, 2024	142.45	144.20	141.15	143.86
7962	NYSE	HES	Fri, Jan 5, 2024	147.22	147.22	144.57	145.06
7961	NYSE	HES	Thu, Jan 4, 2024	149.24	149.90	145.62	145.75
7960	NYSE	HES	Wed, Jan 3, 2024	145.17	148.50	143.96	147.81
7959	NYSE	HES	Tue, Jan 2, 2024	145.74	147.05	144.53	144.78
7958	NYSE	HES	Fri, Dec 29, 2023	145.68	145.68	143.87	144.16
7957	NYSE	HES	Thu, Dec 28, 2023	147.20	148.50	144.22	144.74
7956	NYSE	HES	Wed, Dec 27, 2023	148.20	149.32	147.65	148.58
7955	NYSE	HES	Tue, Dec 26, 2023	148.30	149.61	147.84	148.63
7954	NYSE	HES	Fri, Dec 22, 2023	147.69	148.15	146.43	146.56
7953	NYSE	HES	Thu, Dec 21, 2023	146.11	146.54	144.67	146.15
7952	NYSE	HES	Wed, Dec 20, 2023	147.21	148.88	145.77	145.77
7951	NYSE	HES	Tue, Dec 19, 2023	145.73	147.64	145.50	147.08
7950	NYSE	HES	Mon, Dec 18, 2023	147.15	147.99	144.83	145.73
7949	NYSE	HES	Fri, Dec 15, 2023	141.06	145.07	140.89	144.61
7948	NYSE	HES	Thu, Dec 14, 2023	138.61	143.53	138.00	142.66
7947	NYSE	HES	Wed, Dec 13, 2023	135.11	137.38	134.10	136.73
7946	NYSE	HES	Tue, Dec 12, 2023	135.01	136.70	134.33	134.80
7945	NYSE	HES	Mon, Dec 11, 2023	134.08	136.96	134.08	136.20
7944	NYSE	HES	Fri, Dec 8, 2023	133.32	135.25	131.61	134.50
7943	NYSE	HES	Thu, Dec 7, 2023	136.88	137.65	131.87	132.23
7942	NYSE	HES	Wed, Dec 6, 2023	135.83	138.11	135.00	136.28
7941	NYSE	HES	Tue, Dec 5, 2023	141.57	141.72	138.38	138.39
7940	NYSE	HES	Mon, Dec 4, 2023	139.66	142.50	139.50	141.69
7939	NYSE	HES	Fri, Dec 1, 2023	140.47	143.52	139.52	141.07
7938	NYSE	HES	Thu, Nov 30, 2023	141.18	143.60	139.12	140.56
7937	NYSE	HES	Wed, Nov 29, 2023	146.23	146.72	136.65	139.56
7936	NYSE	HES	Tue, Nov 28, 2023	144.32	146.77	144.28	145.60
7935	NYSE	HES	Mon, Nov 27, 2023	144.66	145.12	143.07	144.51
7934	NYSE	HES	Fri, Nov 24, 2023	144.68	146.24	144.28	145.41
7933	NYSE	HES	Wed, Nov 22, 2023	141.44	144.67	140.76	144.40
7932	NYSE	HES	Tue, Nov 21, 2023	143.80	144.64	142.81	144.32
7931	NYSE	HES	Mon, Nov 20, 2023	144.93	145.85	144.48	144.50
7930	NYSE	HES	Fri, Nov 17, 2023	143.00	145.29	142.22	144.45
7929	NYSE	HES	Thu, Nov 16, 2023	142.45	143.41	140.60	141.46
7928	NYSE	HES	Wed, Nov 15, 2023	142.95	145.29	142.91	144.17
7927	NYSE	HES	Tue, Nov 14, 2023	143.11	144.14	142.39	143.76
7926	NYSE	HES	Mon, Nov 13, 2023	141.60	142.89	141.21	142.68
7925	NYSE	HES	Fri, Nov 10, 2023	141.81	141.90	140.03	141.59
7924	NYSE	HES	Thu, Nov 9, 2023	141.42	142.36	140.03	140.20
7923	NYSE	HES	Wed, Nov 8, 2023	142.15	143.19	140.64	140.77
7922	NYSE	HES	Tue, Nov 7, 2023	143.50	144.13	141.70	142.95
7921	NYSE	HES	Mon, Nov 6, 2023	147.79	148.17	145.58	145.74
7920	NYSE	HES	Fri, Nov 3, 2023	147.17	147.74	145.20	146.26
7919	NYSE	HES	Thu, Nov 2, 2023	141.99	148.15	141.67	147.76
7918	NYSE	HES	Wed, Nov 1, 2023	144.71	145.15	142.14	142.25
7917	NYSE	HES	Tue, Oct 31, 2023	145.19	145.90	143.55	144.40
7916	NYSE	HES	Mon, Oct 30, 2023	144.02	145.42	143.37	145.17
7915	NYSE	HES	Fri, Oct 27, 2023	150.79	150.99	142.76	143.29
7914	NYSE	HES	Thu, Oct 26, 2023	153.62	154.05	152.31	153.18
7913	NYSE	HES	Wed, Oct 25, 2023	155.16	155.69	154.11	154.40
7912	NYSE	HES	Tue, Oct 24, 2023	160.71	161.57	154.83	155.22
7911	NYSE	HES	Mon, Oct 23, 2023	163.40	166.50	160.48	161.30
7910	NYSE	HES	Fri, Oct 20, 2023	165.13	166.18	161.27	163.02
7909	NYSE	HES	Thu, Oct 19, 2023	164.22	167.75	162.86	166.08
7908	NYSE	HES	Wed, Oct 18, 2023	165.59	167.26	163.81	164.97
7907	NYSE	HES	Tue, Oct 17, 2023	161.11	164.32	161.10	164.02
7906	NYSE	HES	Mon, Oct 16, 2023	162.36	162.84	160.82	161.41
7905	NYSE	HES	Fri, Oct 13, 2023	159.10	162.13	158.01	160.98
7904	NYSE	HES	Thu, Oct 12, 2023	156.69	158.27	155.50	156.35
7903	NYSE	HES	Wed, Oct 11, 2023	152.01	155.24	151.82	154.98
7902	NYSE	HES	Tue, Oct 10, 2023	153.00	154.86	152.10	153.65
7901	NYSE	HES	Mon, Oct 9, 2023	150.15	154.20	149.27	153.38
7900	NYSE	HES	Fri, Oct 6, 2023	142.78	147.46	141.75	145.65
7899	NYSE	HES	Thu, Oct 5, 2023	142.06	144.70	141.70	141.94
7898	NYSE	HES	Wed, Oct 4, 2023	147.01	147.25	141.64	143.26
7897	NYSE	HES	Tue, Oct 3, 2023	148.28	149.74	147.81	149.50
7896	NYSE	HES	Mon, Oct 2, 2023	153.07	153.58	147.96	149.12
7895	NYSE	HES	Fri, Sep 29, 2023	156.47	157.19	152.00	153.00
7894	NYSE	HES	Thu, Sep 28, 2023	157.46	158.55	155.60	156.64
7893	NYSE	HES	Wed, Sep 27, 2023	154.69	158.80	153.61	158.04
7892	NYSE	HES	Tue, Sep 26, 2023	150.33	153.03	149.49	152.04
7891	NYSE	HES	Mon, Sep 25, 2023	150.53	152.92	149.78	151.94
7890	NYSE	HES	Fri, Sep 22, 2023	152.16	153.09	150.00	150.12
7889	NYSE	HES	Thu, Sep 21, 2023	156.83	156.94	150.69	150.93
7888	NYSE	HES	Wed, Sep 20, 2023	157.94	159.98	156.03	156.28
7887	NYSE	HES	Tue, Sep 19, 2023	164.58	164.68	158.18	159.04
7886	NYSE	HES	Mon, Sep 18, 2023	162.18	162.96	160.26	162.60
7885	NYSE	HES	Fri, Sep 15, 2023	162.91	163.82	160.26	160.35
7884	NYSE	HES	Thu, Sep 14, 2023	162.59	165.43	162.09	164.44
7883	NYSE	HES	Wed, Sep 13, 2023	161.70	162.27	157.48	160.45
7882	NYSE	HES	Tue, Sep 12, 2023	159.65	162.05	159.33	161.25
7881	NYSE	HES	Mon, Sep 11, 2023	161.92	162.86	156.75	157.95
7880	NYSE	HES	Fri, Sep 8, 2023	159.95	161.64	158.94	160.52
7879	NYSE	HES	Thu, Sep 7, 2023	157.76	159.79	157.33	158.33
7878	NYSE	HES	Wed, Sep 6, 2023	157.01	158.95	156.59	157.81
7877	NYSE	HES	Tue, Sep 5, 2023	158.23	159.95	157.52	157.83
7876	NYSE	HES	Fri, Sep 1, 2023	156.64	157.84	155.68	157.20
7875	NYSE	HES	Thu, Aug 31, 2023	155.16	155.16	152.92	154.50
7874	NYSE	HES	Wed, Aug 30, 2023	155.25	155.37	154.26	154.70
7873	NYSE	HES	Tue, Aug 29, 2023	153.77	154.81	152.25	154.68
7872	NYSE	HES	Mon, Aug 28, 2023	151.71	153.58	150.93	153.39
7871	NYSE	HES	Fri, Aug 25, 2023	151.09	151.46	148.91	150.60
7870	NYSE	HES	Thu, Aug 24, 2023	149.41	151.25	148.48	150.02
7869	NYSE	HES	Wed, Aug 23, 2023	150.38	151.09	148.30	150.82
7868	NYSE	HES	Tue, Aug 22, 2023	153.66	154.27	151.83	152.02
7867	NYSE	HES	Mon, Aug 21, 2023	156.55	157.98	153.26	153.67
7866	NYSE	HES	Fri, Aug 18, 2023	152.76	155.85	152.70	155.56
7865	NYSE	HES	Thu, Aug 17, 2023	155.68	157.39	153.90	154.29
7864	NYSE	HES	Wed, Aug 16, 2023	156.23	157.23	152.62	152.75
7863	NYSE	HES	Tue, Aug 15, 2023	156.04	156.63	154.10	155.57
7862	NYSE	HES	Mon, Aug 14, 2023	157.10	157.44	155.73	157.17
7861	NYSE	HES	Fri, Aug 11, 2023	156.57	158.06	155.89	157.68
7860	NYSE	HES	Thu, Aug 10, 2023	156.79	158.11	155.40	156.57
7859	NYSE	HES	Wed, Aug 9, 2023	154.88	157.80	154.44	156.40
7858	NYSE	HES	Tue, Aug 8, 2023	149.26	154.22	148.05	153.41
7857	NYSE	HES	Mon, Aug 7, 2023	152.56	153.40	151.12	151.84
7856	NYSE	HES	Fri, Aug 4, 2023	152.57	154.66	152.09	152.94
7855	NYSE	HES	Thu, Aug 3, 2023	149.81	154.73	149.11	151.94
7854	NYSE	HES	Wed, Aug 2, 2023	149.56	151.20	147.40	149.46
7853	NYSE	HES	Tue, Aug 1, 2023	150.64	152.09	148.63	151.60
7852	NYSE	HES	Mon, Jul 31, 2023	150.00	152.44	149.21	151.73
7851	NYSE	HES	Fri, Jul 28, 2023	148.72	149.18	146.44	149.02
7850	NYSE	HES	Thu, Jul 27, 2023	149.21	152.12	146.60	147.92
7849	NYSE	HES	Wed, Jul 26, 2023	145.52	148.80	145.50	147.62
7848	NYSE	HES	Tue, Jul 25, 2023	144.35	148.26	144.35	147.34
7847	NYSE	HES	Mon, Jul 24, 2023	143.13	147.49	142.80	145.66
7846	NYSE	HES	Fri, Jul 21, 2023	141.24	142.36	139.34	142.20
7845	NYSE	HES	Thu, Jul 20, 2023	139.08	140.85	138.08	140.34
7844	NYSE	HES	Wed, Jul 19, 2023	136.69	138.72	135.75	137.26
7843	NYSE	HES	Tue, Jul 18, 2023	133.84	138.01	133.75	136.65
7842	NYSE	HES	Mon, Jul 17, 2023	134.77	135.97	133.92	134.50
7841	NYSE	HES	Fri, Jul 14, 2023	138.45	138.61	134.57	135.26
7840	NYSE	HES	Thu, Jul 13, 2023	140.74	142.22	138.45	139.73
7839	NYSE	HES	Wed, Jul 12, 2023	140.32	141.81	139.57	140.85
7838	NYSE	HES	Tue, Jul 11, 2023	137.05	139.48	136.13	139.19
7837	NYSE	HES	Mon, Jul 10, 2023	133.74	136.60	133.40	135.99
7836	NYSE	HES	Fri, Jul 7, 2023	129.78	135.47	129.32	134.41
7835	NYSE	HES	Thu, Jul 6, 2023	133.39	134.79	129.12	130.09
7834	NYSE	HES	Wed, Jul 5, 2023	136.87	136.87	133.36	134.44
7833	NYSE	HES	Mon, Jul 3, 2023	136.45	138.62	135.96	137.41
7832	NYSE	HES	Fri, Jun 30, 2023	135.44	136.99	133.90	135.95
7831	NYSE	HES	Thu, Jun 29, 2023	133.77	134.49	132.74	133.86
7830	NYSE	HES	Wed, Jun 28, 2023	133.70	134.13	131.57	133.55
7829	NYSE	HES	Tue, Jun 27, 2023	134.98	135.02	132.74	132.87
7828	NYSE	HES	Mon, Jun 26, 2023	131.80	135.30	131.54	134.99
7827	NYSE	HES	Fri, Jun 23, 2023	131.71	132.35	130.60	131.61
7826	NYSE	HES	Thu, Jun 22, 2023	131.65	133.76	130.86	133.65
7825	NYSE	HES	Wed, Jun 21, 2023	132.60	135.13	132.02	133.08
7824	NYSE	HES	Tue, Jun 20, 2023	134.55	134.55	130.82	132.36
7823	NYSE	HES	Fri, Jun 16, 2023	136.42	136.95	134.92	135.56
7822	NYSE	HES	Thu, Jun 15, 2023	134.11	137.74	133.90	135.81
7821	NYSE	HES	Wed, Jun 14, 2023	137.58	138.12	132.07	134.03
7820	NYSE	HES	Tue, Jun 13, 2023	136.77	139.04	136.15	136.12
7819	NYSE	HES	Mon, Jun 12, 2023	133.68	136.30	133.01	134.76
7818	NYSE	HES	Fri, Jun 9, 2023	136.75	137.48	135.03	136.39
7817	NYSE	HES	Thu, Jun 8, 2023	137.03	137.92	134.11	137.02
7816	NYSE	HES	Wed, Jun 7, 2023	133.08	137.44	133.07	137.08
7815	NYSE	HES	Tue, Jun 6, 2023	129.29	132.26	129.05	132.25
7814	NYSE	HES	Mon, Jun 5, 2023	136.04	134.94	131.12	133.67
7813	NYSE	HES	Fri, Jun 2, 2023	131.90	134.73	130.47	133.67
7812	NYSE	HES	Thu, Jun 1, 2023	126.93	131.33	126.26	129.05
7811	NYSE	HES	Wed, May 31, 2023	125.92	126.81	124.27	126.67
7810	NYSE	HES	Tue, May 30, 2023	127.57	128.83	126.39	127.89
7809	NYSE	HES	Fri, May 26, 2023	130.89	130.89	128.15	130.20
7808	NYSE	HES	Thu, May 25, 2023	130.50	131.45	127.97	129.11
7807	NYSE	HES	Wed, May 24, 2023	133.06	134.31	131.68	133.11
7806	NYSE	HES	Tue, May 23, 2023	133.90	134.83	131.23	131.96
7805	NYSE	HES	Mon, May 22, 2023	133.60	134.96	132.85	133.08
7804	NYSE	HES	Fri, May 19, 2023	134.64	135.32	133.00	133.55
7803	NYSE	HES	Thu, May 18, 2023	131.64	133.24	130.40	133.11
7802	NYSE	HES	Wed, May 17, 2023	131.93	133.70	130.34	132.19
7801	NYSE	HES	Tue, May 16, 2023	133.74	134.22	130.00	130.11
7800	NYSE	HES	Mon, May 15, 2023	133.88	135.12	132.59	134.64
7799	NYSE	HES	Fri, May 12, 2023	133.88	134.34	131.63	132.79
7798	NYSE	HES	Thu, May 11, 2023	133.18	134.16	130.88	132.53
7797	NYSE	HES	Wed, May 10, 2023	136.91	136.96	132.79	135.24
7796	NYSE	HES	Tue, May 9, 2023	135.39	137.55	134.74	136.16
7795	NYSE	HES	Mon, May 8, 2023	139.36	140.66	136.76	136.88
7794	NYSE	HES	Fri, May 5, 2023	135.44	137.76	134.17	136.30
7793	NYSE	HES	Thu, May 4, 2023	135.68	137.56	130.33	130.94
7792	NYSE	HES	Wed, May 3, 2023	134.88	137.70	133.83	135.31
7791	NYSE	HES	Tue, May 2, 2023	141.51	141.51	135.65	137.08
7790	NYSE	HES	Mon, May 1, 2023	143.23	145.26	142.12	143.31
7789	NYSE	HES	Fri, Apr 28, 2023	141.14	146.37	140.95	145.06
7788	NYSE	HES	Thu, Apr 27, 2023	142.81	143.89	139.16	141.48
7787	NYSE	HES	Wed, Apr 26, 2023	140.17	145.92	140.02	142.95
7786	NYSE	HES	Tue, Apr 25, 2023	143.71	144.70	141.12	141.17
7785	NYSE	HES	Mon, Apr 24, 2023	143.84	146.56	143.60	145.73
7784	NYSE	HES	Fri, Apr 21, 2023	144.47	145.05	142.73	143.84
7783	NYSE	HES	Thu, Apr 20, 2023	143.26	144.16	142.06	143.99
7782	NYSE	HES	Wed, Apr 19, 2023	144.05	144.99	141.97	144.94
7781	NYSE	HES	Tue, Apr 18, 2023	145.11	146.06	144.35	145.80
7780	NYSE	HES	Mon, Apr 17, 2023	148.69	148.94	145.12	145.65
7779	NYSE	HES	Fri, Apr 14, 2023	148.45	150.19	147.31	148.93
7778	NYSE	HES	Thu, Apr 13, 2023	145.92	148.57	145.17	147.25
7777	NYSE	HES	Wed, Apr 12, 2023	144.99	147.63	144.40	146.17
7776	NYSE	HES	Tue, Apr 11, 2023	143.43	145.54	142.25	144.80
7775	NYSE	HES	Mon, Apr 10, 2023	142.51	144.99	141.55	142.33
7774	NYSE	HES	Thu, Apr 6, 2023	141.01	141.95	140.00	140.88
7773	NYSE	HES	Wed, Apr 5, 2023	141.50	142.26	138.91	142.21
7772	NYSE	HES	Tue, Apr 4, 2023	143.89	143.89	138.82	140.92
7771	NYSE	HES	Mon, Apr 3, 2023	139.31	144.20	139.31	143.51
7770	NYSE	HES	Fri, Mar 31, 2023	133.24	133.38	131.38	132.34
7769	NYSE	HES	Thu, Mar 30, 2023	134.46	134.49	131.23	132.47
7768	NYSE	HES	Wed, Mar 29, 2023	130.78	133.02	130.04	133.00
7767	NYSE	HES	Tue, Mar 28, 2023	126.22	129.83	126.22	129.60
7766	NYSE	HES	Mon, Mar 27, 2023	124.63	128.45	122.72	126.86
7765	NYSE	HES	Fri, Mar 24, 2023	117.80	123.09	117.32	122.49
7764	NYSE	HES	Thu, Mar 23, 2023	124.31	125.65	119.47	120.56
7763	NYSE	HES	Wed, Mar 22, 2023	126.58	127.24	123.55	123.66
7762	NYSE	HES	Tue, Mar 21, 2023	124.90	126.94	124.39	126.09
7761	NYSE	HES	Mon, Mar 20, 2023	118.81	123.18	118.39	121.76
7760	NYSE	HES	Fri, Mar 17, 2023	120.76	121.71	117.00	118.33
7759	NYSE	HES	Thu, Mar 16, 2023	114.90	121.02	113.82	120.79
7758	NYSE	HES	Wed, Mar 15, 2023	118.92	120.38	114.09	116.80
7757	NYSE	HES	Tue, Mar 14, 2023	125.43	128.82	122.78	124.88
7756	NYSE	HES	Mon, Mar 13, 2023	125.75	127.00	122.85	124.83
7755	NYSE	HES	Fri, Mar 10, 2023	133.10	134.53	128.88	129.63
7754	NYSE	HES	Thu, Mar 9, 2023	136.42	138.03	133.21	133.44
7753	NYSE	HES	Wed, Mar 8, 2023	136.40	138.65	134.27	135.86
7752	NYSE	HES	Tue, Mar 7, 2023	140.65	140.88	136.02	136.88
7751	NYSE	HES	Mon, Mar 6, 2023	140.00	142.12	138.52	141.55
7750	NYSE	HES	Fri, Mar 3, 2023	137.51	141.67	137.00	141.16
7749	NYSE	HES	Thu, Mar 2, 2023	137.49	140.58	136.88	140.25
7748	NYSE	HES	Wed, Mar 1, 2023	135.29	139.22	134.34	137.86
7747	NYSE	HES	Tue, Feb 28, 2023	140.20	140.95	134.57	134.70
7746	NYSE	HES	Mon, Feb 27, 2023	138.96	140.09	137.12	138.88
7745	NYSE	HES	Fri, Feb 24, 2023	134.13	139.10	133.69	138.95
7744	NYSE	HES	Thu, Feb 23, 2023	137.77	138.42	133.59	135.80
7743	NYSE	HES	Wed, Feb 22, 2023	135.65	137.13	133.53	134.63
7742	NYSE	HES	Tue, Feb 21, 2023	133.82	136.08	133.08	135.87
7741	NYSE	HES	Fri, Feb 17, 2023	140.47	140.97	135.04	135.52
7740	NYSE	HES	Thu, Feb 16, 2023	145.68	146.73	143.62	143.76
7739	NYSE	HES	Wed, Feb 15, 2023	145.15	146.80	142.65	146.01
7738	NYSE	HES	Tue, Feb 14, 2023	145.33	148.20	144.60	147.99
7737	NYSE	HES	Mon, Feb 13, 2023	145.00	147.74	144.04	147.02
7736	NYSE	HES	Fri, Feb 10, 2023	143.28	146.84	143.28	146.59
7735	NYSE	HES	Thu, Feb 9, 2023	142.41	143.02	139.94	140.64
7734	NYSE	HES	Wed, Feb 8, 2023	142.50	143.80	140.73	142.73
7733	NYSE	HES	Tue, Feb 7, 2023	138.37	143.78	136.66	143.27
7732	NYSE	HES	Mon, Feb 6, 2023	137.67	139.08	135.40	137.30
7731	NYSE	HES	Fri, Feb 3, 2023	139.28	142.75	137.44	137.57
7730	NYSE	HES	Thu, Feb 2, 2023	143.46	143.62	137.23	138.78
7729	NYSE	HES	Wed, Feb 1, 2023	149.24	149.57	140.58	144.24
7728	NYSE	HES	Tue, Jan 31, 2023	151.62	152.89	149.60	150.16
7727	NYSE	HES	Mon, Jan 30, 2023	154.41	155.00	151.50	151.77
7726	NYSE	HES	Fri, Jan 27, 2023	159.51	159.97	155.68	156.25
7725	NYSE	HES	Thu, Jan 26, 2023	159.45	160.52	155.51	160.44
7724	NYSE	HES	Wed, Jan 25, 2023	154.96	157.89	151.60	157.89
7723	NYSE	HES	Tue, Jan 24, 2023	154.10	155.45	151.13	153.88
7722	NYSE	HES	Mon, Jan 23, 2023	155.88	156.90	154.16	155.16
7721	NYSE	HES	Fri, Jan 20, 2023	154.27	155.33	152.22	154.80
7720	NYSE	HES	Thu, Jan 19, 2023	149.64	154.27	148.86	153.83
7719	NYSE	HES	Wed, Jan 18, 2023	153.20	156.98	150.62	150.76
7718	NYSE	HES	Tue, Jan 17, 2023	151.73	152.91	150.08	151.65
7717	NYSE	HES	Fri, Jan 13, 2023	150.85	153.20	149.51	152.21
7716	NYSE	HES	Thu, Jan 12, 2023	147.11	153.39	146.73	150.73
7715	NYSE	HES	Wed, Jan 11, 2023	145.20	145.97	142.64	145.25
7714	NYSE	HES	Tue, Jan 10, 2023	144.61	145.61	142.16	143.62
7713	NYSE	HES	Mon, Jan 9, 2023	146.68	147.35	143.58	144.22
7712	NYSE	HES	Fri, Jan 6, 2023	143.55	145.41	142.00	143.70
7711	NYSE	HES	Thu, Jan 5, 2023	136.18	141.56	136.14	140.78
7710	NYSE	HES	Wed, Jan 4, 2023	131.15	136.92	130.59	136.57
7709	NYSE	HES	Tue, Jan 3, 2023	140.04	141.45	132.42	134.52
7708	NYSE	HES	Fri, Dec 30, 2022	140.13	142.12	139.42	141.82
7707	NYSE	HES	Thu, Dec 29, 2022	138.04	141.98	137.43	140.86
7706	NYSE	HES	Wed, Dec 28, 2022	142.76	142.82	137.99	138.64
7705	NYSE	HES	Tue, Dec 27, 2022	142.84	144.47	141.74	143.41
7704	NYSE	HES	Fri, Dec 23, 2022	137.08	141.72	136.52	141.68
7703	NYSE	HES	Thu, Dec 22, 2022	140.16	140.19	132.33	135.30
7702	NYSE	HES	Wed, Dec 21, 2022	138.85	140.76	137.02	140.29
7701	NYSE	HES	Tue, Dec 20, 2022	133.45	136.94	133.20	136.01
7700	NYSE	HES	Mon, Dec 19, 2022	134.67	135.94	132.66	133.63
7699	NYSE	HES	Fri, Dec 16, 2022	131.51	133.90	130.26	133.01
7698	NYSE	HES	Thu, Dec 15, 2022	134.43	135.52	132.83	134.30
7697	NYSE	HES	Wed, Dec 14, 2022	138.34	139.34	134.16	136.16
7696	NYSE	HES	Tue, Dec 13, 2022	137.78	139.44	136.07	137.17
7695	NYSE	HES	Mon, Dec 12, 2022	130.44	134.58	130.19	134.16
7694	NYSE	HES	Fri, Dec 9, 2022	133.74	134.68	129.01	129.32
7693	NYSE	HES	Thu, Dec 8, 2022	138.49	138.83	132.66	133.44
7692	NYSE	HES	Wed, Dec 7, 2022	135.90	136.72	133.63	134.77
7691	NYSE	HES	Tue, Dec 6, 2022	139.41	141.49	134.42	135.61
7690	NYSE	HES	Mon, Dec 5, 2022	146.31	147.53	140.09	140.59
7689	NYSE	HES	Fri, Dec 2, 2022	142.78	144.59	142.00	144.02
7688	NYSE	HES	Thu, Dec 1, 2022	145.73	147.12	143.25	143.37
7687	NYSE	HES	Wed, Nov 30, 2022	144.72	145.45	141.04	143.91
7686	NYSE	HES	Tue, Nov 29, 2022	141.02	142.99	140.19	141.98
7685	NYSE	HES	Mon, Nov 28, 2022	139.96	142.73	138.73	139.52
7684	NYSE	HES	Fri, Nov 25, 2022	145.49	146.20	144.09	144.76
7683	NYSE	HES	Wed, Nov 23, 2022	145.78	147.48	141.57	144.90
7682	NYSE	HES	Tue, Nov 22, 2022	144.04	149.17	142.84	148.11
7681	NYSE	HES	Mon, Nov 21, 2022	139.73	141.65	134.40	140.92
7680	NYSE	HES	Fri, Nov 18, 2022	142.54	144.63	139.39	143.99
7679	NYSE	HES	Thu, Nov 17, 2022	144.61	146.87	143.56	146.67
7678	NYSE	HES	Wed, Nov 16, 2022	147.64	149.39	145.37	146.70
7677	NYSE	HES	Tue, Nov 15, 2022	146.87	149.83	145.56	149.44
7676	NYSE	HES	Mon, Nov 14, 2022	144.70	147.91	144.15	145.51
7675	NYSE	HES	Fri, Nov 11, 2022	143.05	146.54	141.53	145.58
7674	NYSE	HES	Thu, Nov 10, 2022	140.73	140.99	137.52	139.84
7673	NYSE	HES	Wed, Nov 9, 2022	145.23	145.70	137.24	137.71
7672	NYSE	HES	Tue, Nov 8, 2022	147.60	149.42	145.63	148.29
7671	NYSE	HES	Mon, Nov 7, 2022	147.02	148.76	145.76	148.74
7670	NYSE	HES	Fri, Nov 4, 2022	145.08	146.96	142.07	146.53
7669	NYSE	HES	Thu, Nov 3, 2022	138.95	144.67	138.44	142.10
7668	NYSE	HES	Wed, Nov 2, 2022	142.00	143.81	139.22	140.40
7667	NYSE	HES	Tue, Nov 1, 2022	144.09	144.99	142.29	143.30
7666	NYSE	HES	Mon, Oct 31, 2022	139.01	143.45	138.91	141.08
7665	NYSE	HES	Fri, Oct 28, 2022	143.42	144.09	137.16	140.47
7664	NYSE	HES	Thu, Oct 27, 2022	144.14	147.52	140.86	141.75
7663	NYSE	HES	Wed, Oct 26, 2022	138.83	145.31	134.28	142.29
7662	NYSE	HES	Tue, Oct 25, 2022	136.25	137.99	133.92	135.75
7661	NYSE	HES	Mon, Oct 24, 2022	135.80	138.00	134.58	136.26
7660	NYSE	HES	Fri, Oct 21, 2022	130.42	135.72	130.06	135.58
7659	NYSE	HES	Thu, Oct 20, 2022	130.25	133.31	129.07	130.15
7658	NYSE	HES	Wed, Oct 19, 2022	125.92	130.37	125.57	129.00
7657	NYSE	HES	Tue, Oct 18, 2022	126.23	128.40	123.75	125.86
7656	NYSE	HES	Mon, Oct 17, 2022	124.81	127.35	124.51	124.91
7655	NYSE	HES	Fri, Oct 14, 2022	127.61	129.67	122.45	122.59
7654	NYSE	HES	Thu, Oct 13, 2022	123.67	130.41	122.92	129.10
7653	NYSE	HES	Wed, Oct 12, 2022	122.84	126.39	121.86	125.65
7652	NYSE	HES	Tue, Oct 11, 2022	124.21	126.78	123.09	124.16
7651	NYSE	HES	Mon, Oct 10, 2022	128.45	130.79	125.50	126.78
7650	NYSE	HES	Fri, Oct 7, 2022	130.40	131.83	127.51	128.20
7649	NYSE	HES	Thu, Oct 6, 2022	125.53	130.77	125.53	130.38
7648	NYSE	HES	Wed, Oct 5, 2022	124.33	128.30	122.27	126.91
7647	NYSE	HES	Tue, Oct 4, 2022	119.24	124.21	118.84	124.09
7646	NYSE	HES	Mon, Oct 3, 2022	113.40	117.54	113.40	116.80
7645	NYSE	HES	Fri, Sep 30, 2022	107.99	110.21	106.66	108.99
7644	NYSE	HES	Thu, Sep 29, 2022	107.40	109.93	105.30	109.14
7643	NYSE	HES	Wed, Sep 28, 2022	102.00	108.32	101.62	108.30
7642	NYSE	HES	Tue, Sep 27, 2022	103.13	103.62	100.49	101.09
7641	NYSE	HES	Mon, Sep 26, 2022	103.74	104.70	100.34	100.74
7640	NYSE	HES	Fri, Sep 23, 2022	109.06	109.52	102.75	104.60
7639	NYSE	HES	Thu, Sep 22, 2022	119.04	119.92	114.32	114.40
7638	NYSE	HES	Wed, Sep 21, 2022	122.01	122.60	116.85	116.92
7637	NYSE	HES	Tue, Sep 20, 2022	119.49	120.01	117.40	119.31
7636	NYSE	HES	Mon, Sep 19, 2022	117.71	121.26	117.00	120.27
7635	NYSE	HES	Fri, Sep 16, 2022	123.21	123.74	119.33	121.64
7634	NYSE	HES	Thu, Sep 15, 2022	125.20	126.30	122.38	124.58
7633	NYSE	HES	Wed, Sep 14, 2022	125.53	130.27	124.74	128.09
7632	NYSE	HES	Tue, Sep 13, 2022	125.45	128.25	123.12	123.70
7631	NYSE	HES	Mon, Sep 12, 2022	124.59	127.84	123.87	126.92
7630	NYSE	HES	Fri, Sep 9, 2022	120.65	123.08	119.87	122.47
7629	NYSE	HES	Thu, Sep 8, 2022	118.74	119.03	116.26	118.10
7628	NYSE	HES	Wed, Sep 7, 2022	116.43	118.82	115.50	117.96
7627	NYSE	HES	Tue, Sep 6, 2022	121.81	122.58	118.50	119.44
7626	NYSE	HES	Fri, Sep 2, 2022	120.00	121.78	118.71	120.91
7625	NYSE	HES	Thu, Sep 1, 2022	118.31	118.83	115.59	116.45
7624	NYSE	HES	Wed, Aug 31, 2022	119.11	123.56	118.17	120.78
7623	NYSE	HES	Tue, Aug 30, 2022	124.19	124.63	120.73	122.12
7622	NYSE	HES	Mon, Aug 29, 2022	124.20	129.08	123.88	126.61
7621	NYSE	HES	Fri, Aug 26, 2022	124.63	126.55	122.80	124.60
7620	NYSE	HES	Thu, Aug 25, 2022	124.24	124.67	123.04	124.65
7619	NYSE	HES	Wed, Aug 24, 2022	120.29	123.42	119.82	123.13
7618	NYSE	HES	Tue, Aug 23, 2022	118.80	121.84	118.32	120.14
7617	NYSE	HES	Mon, Aug 22, 2022	115.30	117.02	113.09	116.23
7616	NYSE	HES	Fri, Aug 19, 2022	116.46	117.55	115.47	116.63
7615	NYSE	HES	Thu, Aug 18, 2022	114.77	117.54	114.61	116.90
7614	NYSE	HES	Wed, Aug 17, 2022	111.05	112.89	110.00	112.75
7613	NYSE	HES	Tue, Aug 16, 2022	112.49	113.42	109.53	110.88
7612	NYSE	HES	Mon, Aug 15, 2022	109.31	111.98	106.90	111.46
7611	NYSE	HES	Fri, Aug 12, 2022	111.49	114.06	110.48	113.72
7610	NYSE	HES	Thu, Aug 11, 2022	110.47	113.49	109.50	112.14
7609	NYSE	HES	Wed, Aug 10, 2022	106.35	108.23	104.70	107.59
7608	NYSE	HES	Tue, Aug 9, 2022	105.83	108.11	105.31	106.58
7607	NYSE	HES	Mon, Aug 8, 2022	102.86	104.67	102.66	103.99
7606	NYSE	HES	Fri, Aug 5, 2022	98.42	104.27	98.27	102.89
7605	NYSE	HES	Thu, Aug 4, 2022	105.15	105.89	99.60	99.86
7604	NYSE	HES	Wed, Aug 3, 2022	110.97	110.97	104.56	105.66
7603	NYSE	HES	Tue, Aug 2, 2022	108.95	110.25	107.31	109.61
7602	NYSE	HES	Mon, Aug 1, 2022	110.19	110.19	107.15	108.74
7601	NYSE	HES	Fri, Jul 29, 2022	111.64	113.61	109.43	112.47
7600	NYSE	HES	Thu, Jul 28, 2022	108.06	109.91	106.19	109.18
7599	NYSE	HES	Wed, Jul 27, 2022	105.19	107.33	99.28	106.67
7598	NYSE	HES	Tue, Jul 26, 2022	107.63	108.53	103.87	105.24
7597	NYSE	HES	Mon, Jul 25, 2022	103.00	106.54	101.73	106.32
7596	NYSE	HES	Fri, Jul 22, 2022	103.37	104.60	100.67	101.39
7595	NYSE	HES	Thu, Jul 21, 2022	101.00	103.39	99.59	103.36
7594	NYSE	HES	Wed, Jul 20, 2022	102.79	105.48	102.20	104.92
7593	NYSE	HES	Tue, Jul 19, 2022	99.35	104.39	99.30	104.09
7592	NYSE	HES	Mon, Jul 18, 2022	98.14	101.61	97.56	99.79
7591	NYSE	HES	Fri, Jul 15, 2022	96.65	96.65	94.00	95.21
7590	NYSE	HES	Thu, Jul 14, 2022	91.92	94.29	90.34	94.19
7589	NYSE	HES	Wed, Jul 13, 2022	93.28	97.86	93.28	95.93
7588	NYSE	HES	Tue, Jul 12, 2022	94.24	95.44	91.74	94.58
7587	NYSE	HES	Mon, Jul 11, 2022	98.89	100.13	97.29	98.40
7586	NYSE	HES	Fri, Jul 8, 2022	101.31	101.38	97.85	100.18
7585	NYSE	HES	Thu, Jul 7, 2022	98.88	101.29	97.40	99.91
7584	NYSE	HES	Wed, Jul 6, 2022	96.71	99.22	92.29	95.55
7583	NYSE	HES	Tue, Jul 5, 2022	102.80	102.86	96.09	98.19
7582	NYSE	HES	Fri, Jul 1, 2022	107.34	107.90	101.52	105.39
7581	NYSE	HES	Thu, Jun 30, 2022	106.78	109.39	104.98	105.94
7580	NYSE	HES	Wed, Jun 29, 2022	114.75	115.31	108.67	109.33
7579	NYSE	HES	Tue, Jun 28, 2022	110.25	113.08	109.51	112.92
7578	NYSE	HES	Mon, Jun 27, 2022	103.29	107.41	102.62	106.96
7577	NYSE	HES	Fri, Jun 24, 2022	101.10	103.97	99.47	101.69
7576	NYSE	HES	Thu, Jun 23, 2022	104.47	104.74	98.11	99.36
7575	NYSE	HES	Wed, Jun 22, 2022	101.16	104.52	100.36	103.34
7574	NYSE	HES	Tue, Jun 21, 2022	106.28	108.65	105.02	107.74
7573	NYSE	HES	Fri, Jun 17, 2022	107.21	108.90	100.60	102.87
7572	NYSE	HES	Thu, Jun 16, 2022	113.87	114.53	107.55	108.71
7571	NYSE	HES	Wed, Jun 15, 2022	119.60	120.00	115.27	117.16
7570	NYSE	HES	Tue, Jun 14, 2022	124.11	125.84	117.96	120.07
7569	NYSE	HES	Mon, Jun 13, 2022	123.27	124.31	118.45	121.17
7568	NYSE	HES	Fri, Jun 10, 2022	125.56	129.37	124.15	127.72
7567	NYSE	HES	Thu, Jun 9, 2022	128.86	129.70	126.37	126.86
7566	NYSE	HES	Wed, Jun 8, 2022	129.36	131.44	128.17	129.64
7565	NYSE	HES	Tue, Jun 7, 2022	126.05	129.43	126.05	129.09
7564	NYSE	HES	Mon, Jun 6, 2022	128.76	129.62	126.03	126.61
7563	NYSE	HES	Fri, Jun 3, 2022	126.27	128.44	125.93	127.89
7562	NYSE	HES	Thu, Jun 2, 2022	125.66	127.96	124.95	126.25
7561	NYSE	HES	Wed, Jun 1, 2022	124.92	127.81	123.60	127.45
7560	NYSE	HES	Tue, May 31, 2022	126.98	129.40	122.73	123.07
7559	NYSE	HES	Fri, May 27, 2022	120.09	123.37	119.14	123.28
7558	NYSE	HES	Thu, May 26, 2022	120.05	121.77	118.72	120.67
7557	NYSE	HES	Wed, May 25, 2022	117.22	119.69	117.22	119.27
7556	NYSE	HES	Tue, May 24, 2022	115.69	118.27	114.08	117.73
7555	NYSE	HES	Mon, May 23, 2022	114.15	117.21	112.07	116.97
7554	NYSE	HES	Fri, May 20, 2022	114.59	116.55	110.46	113.34
7553	NYSE	HES	Thu, May 19, 2022	111.38	115.83	111.38	113.43
7552	NYSE	HES	Wed, May 18, 2022	118.63	119.43	111.94	114.19
7551	NYSE	HES	Tue, May 17, 2022	118.00	119.18	116.97	118.37
7550	NYSE	HES	Mon, May 16, 2022	114.74	118.86	114.50	116.97
7549	NYSE	HES	Fri, May 13, 2022	111.00	114.76	110.56	114.27
7548	NYSE	HES	Thu, May 12, 2022	109.35	109.43	104.93	108.39
7547	NYSE	HES	Wed, May 11, 2022	107.84	112.86	107.52	109.69
7546	NYSE	HES	Tue, May 10, 2022	107.96	110.42	102.62	105.77
7545	NYSE	HES	Mon, May 9, 2022	114.57	115.30	105.80	106.73
7544	NYSE	HES	Fri, May 6, 2022	111.64	117.33	108.73	117.25
7543	NYSE	HES	Thu, May 5, 2022	112.45	112.53	106.05	109.57
7542	NYSE	HES	Wed, May 4, 2022	109.16	111.62	106.97	111.49
7541	NYSE	HES	Tue, May 3, 2022	102.95	107.33	102.51	106.86
7540	NYSE	HES	Mon, May 2, 2022	101.68	103.47	100.02	102.38
7539	NYSE	HES	Fri, Apr 29, 2022	104.89	107.14	102.35	103.07
7538	NYSE	HES	Thu, Apr 28, 2022	103.09	106.59	99.50	105.15
7537	NYSE	HES	Wed, Apr 27, 2022	101.82	105.15	98.77	102.75
7536	NYSE	HES	Tue, Apr 26, 2022	102.98	104.11	100.93	101.48
7535	NYSE	HES	Mon, Apr 25, 2022	103.08	103.88	98.99	102.62
7534	NYSE	HES	Fri, Apr 22, 2022	109.23	110.70	106.31	106.45
7533	NYSE	HES	Thu, Apr 21, 2022	115.55	116.50	109.64	110.17
7532	NYSE	HES	Wed, Apr 20, 2022	115.74	116.50	113.84	114.88
7531	NYSE	HES	Tue, Apr 19, 2022	114.80	116.11	113.68	114.38
7530	NYSE	HES	Mon, Apr 18, 2022	116.00	117.06	114.96	115.71
7529	NYSE	HES	Thu, Apr 14, 2022	113.99	116.33	113.77	114.72
7528	NYSE	HES	Wed, Apr 13, 2022	113.74	115.41	112.90	114.63
7527	NYSE	HES	Tue, Apr 12, 2022	113.73	115.67	112.43	112.60
7526	NYSE	HES	Mon, Apr 11, 2022	112.07	112.47	110.03	111.76
7525	NYSE	HES	Fri, Apr 8, 2022	108.37	113.78	108.37	112.89
7524	NYSE	HES	Thu, Apr 7, 2022	108.66	109.75	105.38	108.18
7523	NYSE	HES	Wed, Apr 6, 2022	108.87	110.41	105.89	106.85
7522	NYSE	HES	Tue, Apr 5, 2022	110.27	111.61	107.49	107.63
7521	NYSE	HES	Mon, Apr 4, 2022	110.33	111.66	108.62	109.71
7520	NYSE	HES	Fri, Apr 1, 2022	107.37	109.34	106.98	108.99
7519	NYSE	HES	Thu, Mar 31, 2022	107.48	110.72	107.00	107.04
7518	NYSE	HES	Wed, Mar 30, 2022	109.15	109.88	107.66	108.56
7517	NYSE	HES	Tue, Mar 29, 2022	104.98	107.77	103.63	107.69
7516	NYSE	HES	Mon, Mar 28, 2022	106.93	107.78	106.00	107.42
7515	NYSE	HES	Fri, Mar 25, 2022	105.80	109.23	105.38	109.08
7514	NYSE	HES	Thu, Mar 24, 2022	107.00	108.80	105.55	106.51
7513	NYSE	HES	Wed, Mar 23, 2022	103.18	107.19	103.18	106.22
7512	NYSE	HES	Tue, Mar 22, 2022	102.37	103.40	99.62	101.59
7511	NYSE	HES	Mon, Mar 21, 2022	99.75	103.94	99.39	103.85
7510	NYSE	HES	Fri, Mar 18, 2022	97.83	98.34	96.18	97.41
7509	NYSE	HES	Thu, Mar 17, 2022	96.60	97.88	95.42	97.14
7508	NYSE	HES	Wed, Mar 16, 2022	93.16	96.19	93.00	94.75
7507	NYSE	HES	Tue, Mar 15, 2022	90.22	93.71	89.80	93.08
7506	NYSE	HES	Mon, Mar 14, 2022	93.55	95.09	91.03	94.21
7505	NYSE	HES	Fri, Mar 11, 2022	96.66	97.66	94.51	94.61
7504	NYSE	HES	Thu, Mar 10, 2022	97.83	98.92	96.10	97.75
7503	NYSE	HES	Wed, Mar 9, 2022	95.05	97.44	93.45	96.70
7502	NYSE	HES	Tue, Mar 8, 2022	100.00	101.58	93.57	96.62
7501	NYSE	HES	Mon, Mar 7, 2022	99.50	101.73	94.64	97.12
7500	NYSE	HES	Fri, Mar 4, 2022	100.73	101.57	98.60	101.17
7499	NYSE	HES	Thu, Mar 3, 2022	100.64	102.41	99.87	100.96
7498	NYSE	HES	Wed, Mar 2, 2022	101.01	102.36	97.79	101.78
7497	NYSE	HES	Tue, Mar 1, 2022	101.89	102.99	99.91	101.40
7496	NYSE	HES	Mon, Feb 28, 2022	97.36	101.65	96.56	101.06
7495	NYSE	HES	Fri, Feb 25, 2022	95.45	97.60	94.40	97.52
7494	NYSE	HES	Thu, Feb 24, 2022	96.82	97.00	92.17	95.26
7493	NYSE	HES	Wed, Feb 23, 2022	94.83	96.14	93.13	93.94
7492	NYSE	HES	Tue, Feb 22, 2022	96.76	97.39	92.03	93.87
7491	NYSE	HES	Fri, Feb 18, 2022	93.00	94.64	92.44	93.87
7490	NYSE	HES	Thu, Feb 17, 2022	93.65	94.72	92.16	94.20
7489	NYSE	HES	Wed, Feb 16, 2022	94.15	96.05	93.31	94.26
7488	NYSE	HES	Tue, Feb 15, 2022	90.20	93.67	89.09	93.19
7487	NYSE	HES	Mon, Feb 14, 2022	96.32	96.35	93.67	94.73
7486	NYSE	HES	Fri, Feb 11, 2022	93.57	96.64	93.00	96.20
7485	NYSE	HES	Thu, Feb 10, 2022	92.25	94.90	91.56	92.40
7484	NYSE	HES	Wed, Feb 9, 2022	93.23	95.25	92.77	93.31
7483	NYSE	HES	Tue, Feb 8, 2022	95.04	95.62	92.38	93.31
7482	NYSE	HES	Mon, Feb 7, 2022	95.59	96.51	93.70	95.23
7481	NYSE	HES	Fri, Feb 4, 2022	92.89	96.76	92.89	95.63
7480	NYSE	HES	Thu, Feb 3, 2022	91.58	92.97	90.21	92.00
7479	NYSE	HES	Wed, Feb 2, 2022	93.56	93.84	91.50	93.10
7478	NYSE	HES	Tue, Feb 1, 2022	91.18	95.10	90.28	93.50
7477	NYSE	HES	Mon, Jan 31, 2022	90.77	93.13	88.86	92.29
7476	NYSE	HES	Fri, Jan 28, 2022	89.91	92.44	88.70	91.00
7475	NYSE	HES	Thu, Jan 27, 2022	89.00	90.76	86.42	89.68
7474	NYSE	HES	Wed, Jan 26, 2022	94.50	94.59	86.67	87.74
7473	NYSE	HES	Tue, Jan 25, 2022	88.91	92.08	85.50	91.50
7472	NYSE	HES	Mon, Jan 24, 2022	84.88	89.45	83.56	88.74
7471	NYSE	HES	Fri, Jan 21, 2022	88.48	88.90	85.44	87.69
7470	NYSE	HES	Thu, Jan 20, 2022	90.30	93.05	88.59	88.97
7469	NYSE	HES	Wed, Jan 19, 2022	93.00	93.53	90.30	91.23
7468	NYSE	HES	Tue, Jan 18, 2022	94.29	94.51	90.23	92.18
7467	NYSE	HES	Fri, Jan 14, 2022	90.25	92.28	90.02	91.78
7466	NYSE	HES	Thu, Jan 13, 2022	91.55	93.37	90.37	90.61
7465	NYSE	HES	Wed, Jan 12, 2022	90.98	92.03	90.01	91.58
7464	NYSE	HES	Tue, Jan 11, 2022	86.53	90.65	85.10	90.04
7463	NYSE	HES	Mon, Jan 10, 2022	86.30	86.60	83.11	85.15
7462	NYSE	HES	Fri, Jan 7, 2022	85.99	87.36	85.02	86.62
7461	NYSE	HES	Thu, Jan 6, 2022	84.20	86.22	83.12	85.25
7460	NYSE	HES	Wed, Jan 5, 2022	82.30	83.45	80.50	80.83
7459	NYSE	HES	Tue, Jan 4, 2022	78.32	81.96	78.21	81.16
7458	NYSE	HES	Mon, Jan 3, 2022	73.90	76.88	73.63	76.79
7457	NYSE	HES	Fri, Dec 31, 2021	73.60	74.56	73.41	74.03
7456	NYSE	HES	Thu, Dec 30, 2021	74.95	75.79	73.71	73.96
7455	NYSE	HES	Wed, Dec 29, 2021	74.95	75.92	74.34	74.67
7454	NYSE	HES	Tue, Dec 28, 2021	75.98	76.53	74.90	75.28
7453	NYSE	HES	Mon, Dec 27, 2021	73.29	75.66	72.38	75.61
7452	NYSE	HES	Thu, Dec 23, 2021	74.49	75.22	73.47	73.49
7451	NYSE	HES	Wed, Dec 22, 2021	74.11	75.06	73.11	74.11
7450	NYSE	HES	Tue, Dec 21, 2021	72.34	74.83	72.05	74.50
7449	NYSE	HES	Mon, Dec 20, 2021	69.73	71.30	68.32	71.18
7448	NYSE	HES	Fri, Dec 17, 2021	75.28	75.38	71.34	71.62
7447	NYSE	HES	Thu, Dec 16, 2021	76.30	78.57	75.55	75.63
7446	NYSE	HES	Wed, Dec 15, 2021	75.92	76.12	73.07	75.39
7445	NYSE	HES	Tue, Dec 14, 2021	76.14	77.05	75.13	76.18
7444	NYSE	HES	Mon, Dec 13, 2021	77.64	78.00	75.98	76.81
7443	NYSE	HES	Fri, Dec 10, 2021	79.76	79.94	77.54	79.16
7442	NYSE	HES	Thu, Dec 9, 2021	79.40	80.10	78.22	78.75
7441	NYSE	HES	Wed, Dec 8, 2021	80.53	81.58	80.18	80.56
7440	NYSE	HES	Tue, Dec 7, 2021	78.93	82.27	78.81	79.97
7439	NYSE	HES	Mon, Dec 6, 2021	77.91	78.41	76.20	77.16
7438	NYSE	HES	Fri, Dec 3, 2021	78.60	78.79	75.20	75.88
7437	NYSE	HES	Thu, Dec 2, 2021	72.73	77.72	71.06	77.14
7436	NYSE	HES	Wed, Dec 1, 2021	76.86	78.27	72.72	72.86
7435	NYSE	HES	Tue, Nov 30, 2021	74.07	76.90	73.80	74.52
7434	NYSE	HES	Mon, Nov 29, 2021	78.44	79.06	75.82	76.07
7433	NYSE	HES	Fri, Nov 26, 2021	76.72	77.69	74.40	76.04
7432	NYSE	HES	Wed, Nov 24, 2021	80.64	82.98	80.64	81.65
7431	NYSE	HES	Tue, Nov 23, 2021	79.23	82.21	79.01	81.58
7430	NYSE	HES	Mon, Nov 22, 2021	76.13	79.40	75.83	77.61
7429	NYSE	HES	Fri, Nov 19, 2021	78.60	78.95	75.37	76.07
7428	NYSE	HES	Thu, Nov 18, 2021	79.61	81.81	78.91	80.74
7427	NYSE	HES	Wed, Nov 17, 2021	80.36	82.23	79.50	79.89
7426	NYSE	HES	Tue, Nov 16, 2021	82.51	83.00	80.37	81.33
7425	NYSE	HES	Mon, Nov 15, 2021	81.96	83.34	80.87	82.30
7424	NYSE	HES	Fri, Nov 12, 2021	80.86	82.28	80.55	82.18
7423	NYSE	HES	Thu, Nov 11, 2021	81.95	82.86	81.28	81.32
7422	NYSE	HES	Wed, Nov 10, 2021	85.44	85.82	81.30	81.80
7421	NYSE	HES	Tue, Nov 9, 2021	86.02	86.90	84.64	86.30
7420	NYSE	HES	Mon, Nov 8, 2021	83.70	86.83	83.18	86.41
7419	NYSE	HES	Fri, Nov 5, 2021	83.53	83.60	81.94	82.55
7418	NYSE	HES	Thu, Nov 4, 2021	83.35	83.81	81.18	82.13
7417	NYSE	HES	Wed, Nov 3, 2021	81.02	82.47	80.37	81.62
7416	NYSE	HES	Tue, Nov 2, 2021	83.85	84.39	82.08	82.30
7415	NYSE	HES	Mon, Nov 1, 2021	83.88	85.19	83.39	84.59
7414	NYSE	HES	Fri, Oct 29, 2021	83.69	84.36	81.63	82.57
7413	NYSE	HES	Thu, Oct 28, 2021	84.14	85.44	82.47	83.64
7412	NYSE	HES	Wed, Oct 27, 2021	85.97	89.64	83.40	84.68
7411	NYSE	HES	Tue, Oct 26, 2021	88.73	90.16	88.22	89.17
7410	NYSE	HES	Mon, Oct 25, 2021	89.75	91.01	88.39	88.50
7409	NYSE	HES	Fri, Oct 22, 2021	88.37	89.42	86.94	88.64
7408	NYSE	HES	Thu, Oct 21, 2021	89.10	89.79	86.95	87.51
7407	NYSE	HES	Wed, Oct 20, 2021	89.00	89.81	88.35	89.56
7406	NYSE	HES	Tue, Oct 19, 2021	89.57	90.53	88.62	90.10
7405	NYSE	HES	Mon, Oct 18, 2021	91.07	92.02	87.74	89.15
7404	NYSE	HES	Fri, Oct 15, 2021	91.13	91.85	89.96	90.15
7403	NYSE	HES	Thu, Oct 14, 2021	90.14	90.90	88.80	89.94
7402	NYSE	HES	Wed, Oct 13, 2021	88.29	90.19	87.49	89.24
7401	NYSE	HES	Tue, Oct 12, 2021	89.64	92.79	89.54	90.05
7400	NYSE	HES	Mon, Oct 11, 2021	90.84	92.41	88.63	89.85
7399	NYSE	HES	Fri, Oct 8, 2021	84.62	89.35	84.13	89.15
7398	NYSE	HES	Thu, Oct 7, 2021	83.38	84.01	82.32	83.61
7397	NYSE	HES	Wed, Oct 6, 2021	82.41	83.77	81.13	82.88
7396	NYSE	HES	Tue, Oct 5, 2021	83.73	84.98	82.72	84.11
7395	NYSE	HES	Mon, Oct 4, 2021	82.59	84.04	81.67	82.78
7394	NYSE	HES	Fri, Oct 1, 2021	78.63	81.47	78.53	81.14
7393	NYSE	HES	Thu, Sep 30, 2021	78.37	78.86	76.85	78.11
7392	NYSE	HES	Wed, Sep 29, 2021	78.26	78.83	77.28	78.36
7391	NYSE	HES	Tue, Sep 28, 2021	80.36	80.84	77.78	78.66
7390	NYSE	HES	Mon, Sep 27, 2021	77.55	79.44	77.23	79.12
7389	NYSE	HES	Fri, Sep 24, 2021	74.02	75.96	73.72	75.34
7388	NYSE	HES	Thu, Sep 23, 2021	71.27	75.10	71.00	74.70
7387	NYSE	HES	Wed, Sep 22, 2021	68.66	71.21	68.66	70.82
7386	NYSE	HES	Tue, Sep 21, 2021	68.78	69.16	66.22	67.31
7385	NYSE	HES	Mon, Sep 20, 2021	68.88	69.19	66.20	67.60
7384	NYSE	HES	Fri, Sep 17, 2021	72.47	73.33	70.82	71.34
7383	NYSE	HES	Thu, Sep 16, 2021	72.20	72.87	71.14	72.16
7382	NYSE	HES	Wed, Sep 15, 2021	70.33	72.83	70.33	72.65
7381	NYSE	HES	Tue, Sep 14, 2021	72.02	72.07	68.64	68.91
7380	NYSE	HES	Mon, Sep 13, 2021	68.99	71.51	68.71	71.14
7379	NYSE	HES	Fri, Sep 10, 2021	69.87	70.00	67.71	67.77
7378	NYSE	HES	Thu, Sep 9, 2021	68.23	70.40	67.64	68.58
7377	NYSE	HES	Wed, Sep 8, 2021	70.74	70.97	68.64	68.68
7376	NYSE	HES	Tue, Sep 7, 2021	69.46	70.71	68.98	70.11
7375	NYSE	HES	Fri, Sep 3, 2021	70.64	71.69	69.57	69.91
7374	NYSE	HES	Thu, Sep 2, 2021	70.20	72.40	69.88	71.27
7373	NYSE	HES	Wed, Sep 1, 2021	68.67	69.08	67.88	68.81
7372	NYSE	HES	Tue, Aug 31, 2021	68.72	69.56	68.15	68.75
7371	NYSE	HES	Mon, Aug 30, 2021	70.10	70.38	69.03	69.08
7370	NYSE	HES	Fri, Aug 27, 2021	68.32	70.57	68.32	69.85
7369	NYSE	HES	Thu, Aug 26, 2021	68.86	69.35	67.39	67.40
7368	NYSE	HES	Wed, Aug 25, 2021	68.34	69.65	67.50	69.34
7367	NYSE	HES	Tue, Aug 24, 2021	67.63	68.26	66.29	68.19
7366	NYSE	HES	Mon, Aug 23, 2021	66.20	67.67	66.19	66.75
7365	NYSE	HES	Fri, Aug 20, 2021	63.07	65.11	62.78	64.32
7364	NYSE	HES	Thu, Aug 19, 2021	63.15	64.09	61.93	63.59
7363	NYSE	HES	Wed, Aug 18, 2021	66.48	66.87	64.68	64.74
7362	NYSE	HES	Tue, Aug 17, 2021	67.00	67.77	66.00	66.40
7361	NYSE	HES	Mon, Aug 16, 2021	68.70	68.81	67.37	67.46
7360	NYSE	HES	Fri, Aug 13, 2021	71.97	71.97	69.90	69.94
7359	NYSE	HES	Thu, Aug 12, 2021	72.90	73.48	71.42	71.99
7358	NYSE	HES	Wed, Aug 11, 2021	71.90	72.95	71.07	72.78
7357	NYSE	HES	Tue, Aug 10, 2021	72.27	72.65	71.72	72.61
7356	NYSE	HES	Mon, Aug 9, 2021	71.78	72.65	71.38	71.64
7355	NYSE	HES	Fri, Aug 6, 2021	74.17	74.47	72.70	73.14
7354	NYSE	HES	Thu, Aug 5, 2021	72.65	74.29	72.13	73.20
7353	NYSE	HES	Wed, Aug 4, 2021	73.39	74.30	71.57	71.87
7352	NYSE	HES	Tue, Aug 3, 2021	73.51	75.10	72.55	74.98
7351	NYSE	HES	Mon, Aug 2, 2021	76.79	77.92	73.71	73.78
7350	NYSE	HES	Fri, Jul 30, 2021	77.33	77.62	75.39	76.44
7349	NYSE	HES	Thu, Jul 29, 2021	78.69	79.16	77.25	77.66
7348	NYSE	HES	Wed, Jul 28, 2021	74.39	78.28	73.85	77.49
7347	NYSE	HES	Tue, Jul 27, 2021	74.92	75.12	73.54	74.06
7346	NYSE	HES	Mon, Jul 26, 2021	74.57	75.90	74.18	75.85
7345	NYSE	HES	Fri, Jul 23, 2021	75.05	75.16	73.56	74.37
7344	NYSE	HES	Thu, Jul 22, 2021	76.54	76.56	74.75	74.99
7343	NYSE	HES	Wed, Jul 21, 2021	76.33	77.18	75.43	76.30
7342	NYSE	HES	Tue, Jul 20, 2021	73.56	75.37	72.84	74.24
7341	NYSE	HES	Mon, Jul 19, 2021	73.78	74.88	72.43	73.65
7340	NYSE	HES	Fri, Jul 16, 2021	79.25	79.60	76.08	76.37
7339	NYSE	HES	Thu, Jul 15, 2021	79.20	80.38	77.98	78.38
7338	NYSE	HES	Wed, Jul 14, 2021	84.58	85.71	80.03	80.39
7337	NYSE	HES	Tue, Jul 13, 2021	84.09	84.83	83.18	83.91
7336	NYSE	HES	Mon, Jul 12, 2021	82.84	85.17	82.33	84.60
7335	NYSE	HES	Fri, Jul 9, 2021	84.41	84.44	81.91	84.01
7334	NYSE	HES	Thu, Jul 8, 2021	81.81	83.72	81.38	82.60
7333	NYSE	HES	Wed, Jul 7, 2021	84.99	85.72	82.38	83.34
7332	NYSE	HES	Tue, Jul 6, 2021	87.96	87.96	85.08	85.18
7331	NYSE	HES	Fri, Jul 2, 2021	88.12	88.64	87.65	88.17
7330	NYSE	HES	Thu, Jul 1, 2021	89.74	90.32	88.22	88.89
7329	NYSE	HES	Wed, Jun 30, 2021	87.00	88.81	86.82	87.32
7328	NYSE	HES	Tue, Jun 29, 2021	87.46	88.63	86.13	86.19
7327	NYSE	HES	Mon, Jun 28, 2021	88.73	88.73	85.39	86.18
7326	NYSE	HES	Fri, Jun 25, 2021	89.20	89.47	87.66	89.32
7325	NYSE	HES	Thu, Jun 24, 2021	88.30	88.84	87.41	88.50
7324	NYSE	HES	Wed, Jun 23, 2021	89.84	91.09	88.21	88.29
7323	NYSE	HES	Tue, Jun 22, 2021	89.88	90.16	88.07	88.62
7322	NYSE	HES	Mon, Jun 21, 2021	85.41	90.61	84.79	90.40
7321	NYSE	HES	Fri, Jun 18, 2021	83.86	85.26	82.93	84.35
7320	NYSE	HES	Thu, Jun 17, 2021	88.39	88.86	84.05	85.63
7319	NYSE	HES	Wed, Jun 16, 2021	89.95	90.54	87.88	88.52
7318	NYSE	HES	Tue, Jun 15, 2021	89.19	90.77	89.02	90.66
7317	NYSE	HES	Mon, Jun 14, 2021	89.83	90.67	87.60	88.67
7316	NYSE	HES	Fri, Jun 11, 2021	89.60	90.10	89.08	89.43
7315	NYSE	HES	Thu, Jun 10, 2021	90.33	90.97	87.87	89.03
7314	NYSE	HES	Wed, Jun 9, 2021	89.36	90.03	88.51	88.88
7313	NYSE	HES	Tue, Jun 8, 2021	88.16	90.36	86.86	90.18
7312	NYSE	HES	Mon, Jun 7, 2021	88.63	89.56	88.32	89.05
7311	NYSE	HES	Fri, Jun 4, 2021	88.61	89.00	86.96	88.92
7310	NYSE	HES	Thu, Jun 3, 2021	88.00	88.58	87.28	87.50
7309	NYSE	HES	Wed, Jun 2, 2021	88.28	89.04	87.10	88.40
7308	NYSE	HES	Tue, Jun 1, 2021	86.69	88.21	86.15	87.77
7307	NYSE	HES	Fri, May 28, 2021	85.50	85.67	83.68	83.82
7306	NYSE	HES	Thu, May 27, 2021	84.34	85.59	83.77	85.19
7305	NYSE	HES	Wed, May 26, 2021	82.48	84.29	81.74	84.00
7304	NYSE	HES	Tue, May 25, 2021	83.84	84.37	82.15	82.43
7303	NYSE	HES	Mon, May 24, 2021	82.84	84.32	81.68	84.19
7302	NYSE	HES	Fri, May 21, 2021	82.99	83.80	81.87	81.94
7301	NYSE	HES	Thu, May 20, 2021	82.67	82.69	80.63	81.96
7300	NYSE	HES	Wed, May 19, 2021	82.88	83.87	81.08	82.73
7299	NYSE	HES	Tue, May 18, 2021	86.32	86.94	84.56	84.79
7298	NYSE	HES	Mon, May 17, 2021	83.70	86.50	83.56	86.42
7297	NYSE	HES	Fri, May 14, 2021	80.74	84.50	80.74	84.33
7296	NYSE	HES	Thu, May 13, 2021	80.00	82.03	78.82	79.46
7295	NYSE	HES	Wed, May 12, 2021	81.74	84.31	80.88	81.14
7294	NYSE	HES	Tue, May 11, 2021	80.88	82.25	79.74	81.15
7293	NYSE	HES	Mon, May 10, 2021	83.50	84.27	82.10	82.56
7292	NYSE	HES	Fri, May 7, 2021	79.98	82.74	79.31	82.53
7291	NYSE	HES	Thu, May 6, 2021	80.99	81.40	77.45	81.29
7290	NYSE	HES	Wed, May 5, 2021	78.35	81.57	77.44	80.95
7289	NYSE	HES	Tue, May 4, 2021	77.37	78.37	76.14	77.16
7288	NYSE	HES	Mon, May 3, 2021	75.71	77.13	75.34	76.95
7287	NYSE	HES	Fri, Apr 30, 2021	75.50	77.38	74.39	74.51
7286	NYSE	HES	Thu, Apr 29, 2021	77.00	78.25	75.80	76.74
7285	NYSE	HES	Wed, Apr 28, 2021	70.14	76.95	70.00	75.94
7284	NYSE	HES	Tue, Apr 27, 2021	68.57	70.83	68.56	70.45
7283	NYSE	HES	Mon, Apr 26, 2021	67.40	68.40	67.06	68.15
7282	NYSE	HES	Fri, Apr 23, 2021	67.29	67.78	66.70	67.29
7281	NYSE	HES	Thu, Apr 22, 2021	68.22	68.60	66.44	67.02
7280	NYSE	HES	Wed, Apr 21, 2021	66.65	68.35	66.47	68.02
7279	NYSE	HES	Tue, Apr 20, 2021	69.39	69.39	66.36	67.73
7278	NYSE	HES	Mon, Apr 19, 2021	69.62	70.69	68.52	69.40
7277	NYSE	HES	Fri, Apr 16, 2021	70.97	70.97	69.15	69.34
7276	NYSE	HES	Thu, Apr 15, 2021	72.17	72.20	70.28	70.57
7275	NYSE	HES	Wed, Apr 14, 2021	71.30	74.10	71.03	72.31
7274	NYSE	HES	Tue, Apr 13, 2021	72.70	72.70	70.41	70.53
7273	NYSE	HES	Mon, Apr 12, 2021	74.58	74.98	72.93	72.95
7272	NYSE	HES	Fri, Apr 9, 2021	73.61	74.67	73.05	73.80
7271	NYSE	HES	Thu, Apr 8, 2021	72.08	73.66	71.56	73.43
7270	NYSE	HES	Wed, Apr 7, 2021	71.32	73.15	71.21	73.01
7269	NYSE	HES	Tue, Apr 6, 2021	71.20	73.84	71.20	71.48
7268	NYSE	HES	Mon, Apr 5, 2021	73.72	73.76	70.73	70.76
7267	NYSE	HES	Thu, Apr 1, 2021	71.74	74.55	71.35	74.48
7266	NYSE	HES	Wed, Mar 31, 2021	71.81	72.33	70.70	70.76
7265	NYSE	HES	Tue, Mar 30, 2021	70.97	71.86	70.01	71.04
7264	NYSE	HES	Mon, Mar 29, 2021	71.75	72.50	70.50	71.61
7263	NYSE	HES	Fri, Mar 26, 2021	70.72	72.40	69.99	72.32
7262	NYSE	HES	Thu, Mar 25, 2021	67.46	69.15	66.20	68.95
7261	NYSE	HES	Wed, Mar 24, 2021	68.35	69.82	68.03	69.08
7260	NYSE	HES	Tue, Mar 23, 2021	66.66	68.51	66.00	66.96
7259	NYSE	HES	Mon, Mar 22, 2021	68.73	69.42	67.99	68.50
7258	NYSE	HES	Fri, Mar 19, 2021	67.79	70.05	66.71	68.61
7257	NYSE	HES	Thu, Mar 18, 2021	69.94	70.27	67.06	67.32
7256	NYSE	HES	Wed, Mar 17, 2021	69.02	71.23	68.80	70.85
7255	NYSE	HES	Tue, Mar 16, 2021	70.04	70.19	68.55	69.01
7254	NYSE	HES	Mon, Mar 15, 2021	71.97	72.06	70.63	71.23
7253	NYSE	HES	Fri, Mar 12, 2021	73.42	73.50	72.25	72.49
7252	NYSE	HES	Thu, Mar 11, 2021	71.50	73.98	71.01	73.19
7251	NYSE	HES	Wed, Mar 10, 2021	70.25	72.04	69.55	70.89
7250	NYSE	HES	Tue, Mar 9, 2021	72.56	74.29	70.38	70.50
7249	NYSE	HES	Mon, Mar 8, 2021	75.04	76.24	73.15	73.78
7248	NYSE	HES	Fri, Mar 5, 2021	73.60	75.70	71.52	75.04
7247	NYSE	HES	Thu, Mar 4, 2021	67.91	72.32	67.64	70.79
7246	NYSE	HES	Wed, Mar 3, 2021	65.49	69.60	65.37	67.64
7245	NYSE	HES	Tue, Mar 2, 2021	65.99	66.79	64.61	64.73
7244	NYSE	HES	Mon, Mar 1, 2021	66.31	67.25	65.08	65.53
7243	NYSE	HES	Fri, Feb 26, 2021	66.01	66.79	63.15	65.53
7242	NYSE	HES	Thu, Feb 25, 2021	69.25	69.52	66.47	66.96
7241	NYSE	HES	Wed, Feb 24, 2021	68.29	70.50	67.15	68.80
7240	NYSE	HES	Tue, Feb 23, 2021	66.40	68.27	63.37	68.26
7239	NYSE	HES	Mon, Feb 22, 2021	63.68	66.91	63.68	65.41
7238	NYSE	HES	Fri, Feb 19, 2021	61.00	63.69	60.85	63.58
7237	NYSE	HES	Thu, Feb 18, 2021	61.60	62.32	60.39	60.72
7236	NYSE	HES	Wed, Feb 17, 2021	61.64	63.05	60.91	61.82
7235	NYSE	HES	Tue, Feb 16, 2021	61.27	62.61	60.51	61.75
7234	NYSE	HES	Fri, Feb 12, 2021	57.50	60.13	57.50	60.00
7233	NYSE	HES	Thu, Feb 11, 2021	59.78	60.20	57.36	57.92
7232	NYSE	HES	Wed, Feb 10, 2021	58.87	60.50	58.69	59.70
7231	NYSE	HES	Tue, Feb 9, 2021	59.73	59.99	58.37	58.45
7230	NYSE	HES	Mon, Feb 8, 2021	57.80	60.55	57.77	60.38
7229	NYSE	HES	Fri, Feb 5, 2021	59.20	59.28	56.88	56.94
7228	NYSE	HES	Thu, Feb 4, 2021	58.69	58.85	56.33	57.87
7227	NYSE	HES	Wed, Feb 3, 2021	54.84	58.43	54.56	58.36
7226	NYSE	HES	Tue, Feb 2, 2021	56.34	56.69	54.40	54.48
7225	NYSE	HES	Mon, Feb 1, 2021	55.02	55.38	53.43	54.50
7224	NYSE	HES	Fri, Jan 29, 2021	55.42	56.14	53.68	53.98
7223	NYSE	HES	Thu, Jan 28, 2021	56.57	57.16	54.41	55.90
7222	NYSE	HES	Wed, Jan 27, 2021	56.70	59.04	54.75	55.97
7221	NYSE	HES	Tue, Jan 26, 2021	58.52	60.11	57.09	57.19
7220	NYSE	HES	Mon, Jan 25, 2021	58.85	59.22	57.21	58.05
7219	NYSE	HES	Fri, Jan 22, 2021	58.84	60.36	58.07	59.93
7218	NYSE	HES	Thu, Jan 21, 2021	62.00	62.25	59.00	60.71
7217	NYSE	HES	Wed, Jan 20, 2021	62.93	62.93	61.51	62.26
7216	NYSE	HES	Tue, Jan 19, 2021	61.84	62.86	61.05	62.14
7215	NYSE	HES	Fri, Jan 15, 2021	62.51	62.56	60.25	61.04
7214	NYSE	HES	Thu, Jan 14, 2021	62.57	64.83	62.57	63.78
7213	NYSE	HES	Wed, Jan 13, 2021	63.61	63.80	61.53	62.10
7212	NYSE	HES	Tue, Jan 12, 2021	61.64	63.90	61.17	63.84
7211	NYSE	HES	Mon, Jan 11, 2021	58.60	60.96	58.26	60.94
7210	NYSE	HES	Fri, Jan 8, 2021	61.62	61.93	59.93	60.25
7209	NYSE	HES	Thu, Jan 7, 2021	60.00	61.69	59.65	61.16
7208	NYSE	HES	Wed, Jan 6, 2021	57.46	59.98	56.69	59.73
7207	NYSE	HES	Tue, Jan 5, 2021	53.54	57.78	53.54	56.54
7206	NYSE	HES	Mon, Jan 4, 2021	53.85	54.60	52.65	52.80
7205	NYSE	HES	Thu, Dec 31, 2020	53.48	53.49	52.36	52.79
7204	NYSE	HES	Wed, Dec 30, 2020	52.47	53.91	52.47	53.77
7203	NYSE	HES	Tue, Dec 29, 2020	53.20	53.56	52.18	52.57
7202	NYSE	HES	Mon, Dec 28, 2020	53.98	54.87	52.64	52.83
7201	NYSE	HES	Thu, Dec 24, 2020	54.19	54.25	53.28	53.54
7200	NYSE	HES	Wed, Dec 23, 2020	52.69	54.93	52.69	54.20
7199	NYSE	HES	Tue, Dec 22, 2020	54.19	54.38	52.03	52.09
7198	NYSE	HES	Mon, Dec 21, 2020	53.53	55.00	52.83	54.29
7197	NYSE	HES	Fri, Dec 18, 2020	56.92	57.54	55.29	55.95
7196	NYSE	HES	Thu, Dec 17, 2020	57.30	57.86	56.14	56.67
7195	NYSE	HES	Wed, Dec 16, 2020	56.72	57.62	55.28	56.62
7194	NYSE	HES	Tue, Dec 15, 2020	54.73	56.48	54.10	56.40
7193	NYSE	HES	Mon, Dec 14, 2020	57.44	58.00	53.66	53.90
7192	NYSE	HES	Fri, Dec 11, 2020	56.75	57.42	56.01	56.38
7191	NYSE	HES	Thu, Dec 10, 2020	54.17	58.25	54.17	57.30
7190	NYSE	HES	Wed, Dec 9, 2020	53.51	54.89	52.62	54.09
7189	NYSE	HES	Tue, Dec 8, 2020	51.63	53.47	51.55	52.75
7188	NYSE	HES	Mon, Dec 7, 2020	53.65	53.65	52.00	52.53
7187	NYSE	HES	Fri, Dec 4, 2020	52.19	54.39	52.04	54.39
7186	NYSE	HES	Thu, Dec 3, 2020	49.60	52.00	48.95	51.00
7185	NYSE	HES	Wed, Dec 2, 2020	47.49	50.04	47.10	49.11
7184	NYSE	HES	Tue, Dec 1, 2020	48.90	49.84	47.39	47.76
7183	NYSE	HES	Mon, Nov 30, 2020	50.06	50.98	46.88	47.18
7182	NYSE	HES	Fri, Nov 27, 2020	51.83	52.54	50.48	50.77
7181	NYSE	HES	Wed, Nov 25, 2020	52.80	54.02	52.17	52.58
7180	NYSE	HES	Tue, Nov 24, 2020	51.59	54.47	50.65	53.64
7179	NYSE	HES	Mon, Nov 23, 2020	47.53	49.98	47.51	49.94
7178	NYSE	HES	Fri, Nov 20, 2020	46.81	47.11	46.06	46.54
7177	NYSE	HES	Thu, Nov 19, 2020	45.55	47.18	44.80	47.07
7176	NYSE	HES	Wed, Nov 18, 2020	47.41	48.40	45.91	46.03
7175	NYSE	HES	Tue, Nov 17, 2020	46.37	47.39	44.69	47.31
7174	NYSE	HES	Mon, Nov 16, 2020	45.42	47.05	44.36	46.82
7173	NYSE	HES	Fri, Nov 13, 2020	42.00	43.73	41.91	43.42
7172	NYSE	HES	Thu, Nov 12, 2020	43.75	44.17	41.09	41.59
7171	NYSE	HES	Wed, Nov 11, 2020	45.15	45.40	43.54	44.00
7170	NYSE	HES	Tue, Nov 10, 2020	44.18	44.82	42.60	44.79
7169	NYSE	HES	Mon, Nov 9, 2020	40.85	45.08	40.85	43.39
7168	NYSE	HES	Fri, Nov 6, 2020	36.86	37.77	36.44	36.49
7167	NYSE	HES	Thu, Nov 5, 2020	37.22	38.33	36.96	37.00
7166	NYSE	HES	Wed, Nov 4, 2020	37.08	38.25	35.91	37.22
7165	NYSE	HES	Tue, Nov 3, 2020	38.44	38.68	36.42	36.91
7164	NYSE	HES	Mon, Nov 2, 2020	37.81	38.46	36.82	38.04
7163	NYSE	HES	Fri, Oct 30, 2020	36.92	37.50	36.30	37.22
7162	NYSE	HES	Thu, Oct 29, 2020	34.88	37.31	34.82	37.18
7161	NYSE	HES	Wed, Oct 28, 2020	36.40	37.93	35.25	36.12
7160	NYSE	HES	Tue, Oct 27, 2020	37.27	37.72	36.78	37.40
7159	NYSE	HES	Mon, Oct 26, 2020	38.46	38.54	37.17	37.43
7158	NYSE	HES	Fri, Oct 23, 2020	39.55	39.91	39.01	39.37
7157	NYSE	HES	Thu, Oct 22, 2020	37.25	39.31	37.20	39.25
7156	NYSE	HES	Wed, Oct 21, 2020	37.33	38.05	36.92	37.19
7155	NYSE	HES	Tue, Oct 20, 2020	36.90	38.16	36.75	37.85
7154	NYSE	HES	Mon, Oct 19, 2020	38.48	38.64	36.50	36.60
7153	NYSE	HES	Fri, Oct 16, 2020	39.15	39.68	38.00	38.06
7152	NYSE	HES	Thu, Oct 15, 2020	37.79	39.38	37.52	39.32
7151	NYSE	HES	Wed, Oct 14, 2020	38.78	40.35	38.54	38.59
7150	NYSE	HES	Tue, Oct 13, 2020	38.52	39.48	38.28	38.65
7149	NYSE	HES	Mon, Oct 12, 2020	37.78	38.82	37.02	38.64
7148	NYSE	HES	Fri, Oct 9, 2020	39.13	39.40	37.73	38.06
7147	NYSE	HES	Thu, Oct 8, 2020	38.17	38.71	37.68	38.59
7146	NYSE	HES	Wed, Oct 7, 2020	38.21	38.65	36.62	37.68
7145	NYSE	HES	Tue, Oct 6, 2020	40.15	40.56	37.84	37.97
7144	NYSE	HES	Mon, Oct 5, 2020	38.32	39.38	38.18	39.36
7143	NYSE	HES	Fri, Oct 2, 2020	37.49	38.66	37.47	37.71
7142	NYSE	HES	Thu, Oct 1, 2020	40.00	40.38	38.66	38.98
7141	NYSE	HES	Wed, Sep 30, 2020	40.47	41.58	40.47	40.93
7140	NYSE	HES	Tue, Sep 29, 2020	40.83	40.89	39.77	40.69
7139	NYSE	HES	Mon, Sep 28, 2020	41.23	41.55	40.28	41.03
7138	NYSE	HES	Fri, Sep 25, 2020	39.21	40.88	38.92	40.48
7137	NYSE	HES	Thu, Sep 24, 2020	38.72	39.98	38.29	39.45
7136	NYSE	HES	Wed, Sep 23, 2020	41.62	41.93	39.29	39.40
7135	NYSE	HES	Tue, Sep 22, 2020	41.25	41.79	40.60	41.23
7134	NYSE	HES	Mon, Sep 21, 2020	41.81	42.41	40.73	41.15
7133	NYSE	HES	Fri, Sep 18, 2020	44.28	44.65	42.98	43.02
7132	NYSE	HES	Thu, Sep 17, 2020	43.33	44.67	43.30	44.25
7131	NYSE	HES	Wed, Sep 16, 2020	43.59	44.87	43.14	44.20
7130	NYSE	HES	Tue, Sep 15, 2020	43.95	44.30	42.77	42.85
7129	NYSE	HES	Mon, Sep 14, 2020	43.27	44.95	42.84	43.84
7128	NYSE	HES	Fri, Sep 11, 2020	43.56	43.74	42.72	43.00
7127	NYSE	HES	Thu, Sep 10, 2020	46.92	46.92	43.47	43.52
7126	NYSE	HES	Wed, Sep 9, 2020	45.96	47.65	45.76	46.95
7125	NYSE	HES	Tue, Sep 8, 2020	45.97	46.86	44.15	45.70
7124	NYSE	HES	Fri, Sep 4, 2020	47.05	47.84	46.41	47.15
7123	NYSE	HES	Thu, Sep 3, 2020	45.63	47.47	45.40	46.41
7122	NYSE	HES	Wed, Sep 2, 2020	45.70	46.73	45.37	45.89
7121	NYSE	HES	Tue, Sep 1, 2020	45.70	45.98	45.10	45.94
7120	NYSE	HES	Mon, Aug 31, 2020	46.94	47.02	45.69	46.04
7119	NYSE	HES	Fri, Aug 28, 2020	46.71	47.02	45.91	46.94
7118	NYSE	HES	Thu, Aug 27, 2020	46.61	47.06	45.78	46.42
7117	NYSE	HES	Wed, Aug 26, 2020	48.12	48.12	46.26	46.30
7116	NYSE	HES	Tue, Aug 25, 2020	48.78	48.78	47.35	48.32
7115	NYSE	HES	Mon, Aug 24, 2020	47.91	48.46	47.11	47.83
7114	NYSE	HES	Fri, Aug 21, 2020	47.84	48.16	46.94	47.51
7113	NYSE	HES	Thu, Aug 20, 2020	47.83	48.83	47.58	48.14
7112	NYSE	HES	Wed, Aug 19, 2020	49.74	50.22	48.48	48.49
7111	NYSE	HES	Tue, Aug 18, 2020	51.77	52.58	48.65	50.02
7110	NYSE	HES	Mon, Aug 17, 2020	53.58	53.58	51.61	52.47
7109	NYSE	HES	Fri, Aug 14, 2020	52.24	53.79	52.08	53.78
7108	NYSE	HES	Thu, Aug 13, 2020	53.48	54.03	52.53	52.73
7107	NYSE	HES	Wed, Aug 12, 2020	54.80	54.80	53.27	53.83
7106	NYSE	HES	Tue, Aug 11, 2020	56.33	56.86	53.39	53.52
7105	NYSE	HES	Mon, Aug 10, 2020	53.58	55.59	53.33	55.14
7104	NYSE	HES	Fri, Aug 7, 2020	52.83	53.54	52.28	53.03
7103	NYSE	HES	Thu, Aug 6, 2020	53.08	53.71	52.57	53.39
7102	NYSE	HES	Wed, Aug 5, 2020	51.96	54.20	51.39	53.61
7101	NYSE	HES	Tue, Aug 4, 2020	49.65	50.84	49.65	50.68
7100	NYSE	HES	Mon, Aug 3, 2020	49.32	50.46	48.56	49.84
7099	NYSE	HES	Fri, Jul 31, 2020	47.12	49.29	46.96	49.21
7098	NYSE	HES	Thu, Jul 30, 2020	48.64	49.04	46.54	47.54
7097	NYSE	HES	Wed, Jul 29, 2020	50.01	50.30	48.75	50.00
7096	NYSE	HES	Tue, Jul 28, 2020	49.99	50.31	47.97	48.10
7095	NYSE	HES	Mon, Jul 27, 2020	50.15	50.95	49.74	50.29
7094	NYSE	HES	Fri, Jul 24, 2020	51.23	51.91	50.39	50.46
7093	NYSE	HES	Thu, Jul 23, 2020	51.37	51.81	50.11	51.04
7092	NYSE	HES	Wed, Jul 22, 2020	51.25	52.57	50.10	52.09
7091	NYSE	HES	Tue, Jul 21, 2020	49.06	52.90	49.06	52.26
7090	NYSE	HES	Mon, Jul 20, 2020	47.92	49.37	47.89	48.20
7089	NYSE	HES	Fri, Jul 17, 2020	49.05	49.80	47.71	47.87
7088	NYSE	HES	Thu, Jul 16, 2020	48.20	49.42	47.29	48.67
7087	NYSE	HES	Wed, Jul 15, 2020	48.80	49.06	46.97	48.66
7086	NYSE	HES	Tue, Jul 14, 2020	45.08	47.60	44.78	47.48
7085	NYSE	HES	Mon, Jul 13, 2020	45.26	46.58	44.02	45.33
7084	NYSE	HES	Fri, Jul 10, 2020	44.38	45.62	44.14	44.90
7083	NYSE	HES	Thu, Jul 9, 2020	48.99	49.20	44.62	44.68
7082	NYSE	HES	Wed, Jul 8, 2020	48.46	49.70	48.14	49.32
7081	NYSE	HES	Tue, Jul 7, 2020	48.79	49.92	48.14	48.36
7080	NYSE	HES	Mon, Jul 6, 2020	52.46	52.46	48.82	49.49
7079	NYSE	HES	Thu, Jul 2, 2020	51.20	52.08	51.00	51.49
7078	NYSE	HES	Wed, Jul 1, 2020	51.72	52.30	49.54	49.85
7077	NYSE	HES	Tue, Jun 30, 2020	49.31	52.19	49.31	51.81
7076	NYSE	HES	Mon, Jun 29, 2020	48.88	49.96	48.42	49.94
7075	NYSE	HES	Fri, Jun 26, 2020	49.92	50.08	48.20	48.48
7074	NYSE	HES	Thu, Jun 25, 2020	48.59	50.71	48.01	50.63
7073	NYSE	HES	Wed, Jun 24, 2020	51.53	51.80	48.90	48.96
7072	NYSE	HES	Tue, Jun 23, 2020	52.50	53.73	52.32	52.41
7071	NYSE	HES	Mon, Jun 22, 2020	50.94	51.97	50.17	51.82
7070	NYSE	HES	Fri, Jun 19, 2020	53.55	53.55	51.24	51.24
7069	NYSE	HES	Thu, Jun 18, 2020	49.87	51.99	49.65	51.65
7068	NYSE	HES	Wed, Jun 17, 2020	51.94	52.06	50.41	50.41
7067	NYSE	HES	Tue, Jun 16, 2020	52.50	52.56	49.75	52.21
7066	NYSE	HES	Mon, Jun 15, 2020	46.76	49.92	46.26	49.60
7065	NYSE	HES	Fri, Jun 12, 2020	51.11	51.71	47.92	49.61
7064	NYSE	HES	Thu, Jun 11, 2020	49.55	51.86	48.21	48.32
7063	NYSE	HES	Wed, Jun 10, 2020	56.18	56.73	53.54	53.57
7062	NYSE	HES	Tue, Jun 9, 2020	57.09	58.66	56.40	57.67
7061	NYSE	HES	Mon, Jun 8, 2020	59.83	60.03	58.01	59.98
7060	NYSE	HES	Fri, Jun 5, 2020	56.00	57.93	55.45	57.03
7059	NYSE	HES	Thu, Jun 4, 2020	51.82	53.23	51.10	52.48
7058	NYSE	HES	Wed, Jun 3, 2020	52.81	52.99	50.66	52.11
7057	NYSE	HES	Tue, Jun 2, 2020	50.08	52.01	49.73	51.74
7056	NYSE	HES	Mon, Jun 1, 2020	47.59	48.94	47.11	48.70
7055	NYSE	HES	Fri, May 29, 2020	48.75	48.75	46.48	47.47
7054	NYSE	HES	Thu, May 28, 2020	49.56	49.79	48.33	48.44
7053	NYSE	HES	Wed, May 27, 2020	49.43	49.57	47.34	49.39
7052	NYSE	HES	Tue, May 26, 2020	49.07	49.61	48.08	48.63
7051	NYSE	HES	Fri, May 22, 2020	46.64	47.19	46.26	47.10
7050	NYSE	HES	Thu, May 21, 2020	47.65	48.20	46.51	47.24
7049	NYSE	HES	Wed, May 20, 2020	47.18	48.37	47.00	47.34
7048	NYSE	HES	Tue, May 19, 2020	49.30	49.30	45.76	45.86
7047	NYSE	HES	Mon, May 18, 2020	47.22	50.05	46.92	49.11
7046	NYSE	HES	Fri, May 15, 2020	42.45	45.23	42.34	44.07
7045	NYSE	HES	Thu, May 14, 2020	41.54	43.89	40.30	42.77
7044	NYSE	HES	Wed, May 13, 2020	45.10	46.07	41.88	42.36
7043	NYSE	HES	Tue, May 12, 2020	47.50	47.75	44.59	44.80
7042	NYSE	HES	Mon, May 11, 2020	47.74	48.30	46.82	47.13
7041	NYSE	HES	Fri, May 8, 2020	47.69	48.51	47.11	48.48
7040	NYSE	HES	Thu, May 7, 2020	46.90	48.70	45.71	46.40
7039	NYSE	HES	Wed, May 6, 2020	46.10	46.65	44.55	45.01
7038	NYSE	HES	Tue, May 5, 2020	49.00	49.18	45.89	46.14
7037	NYSE	HES	Mon, May 4, 2020	43.13	46.72	42.71	46.29
7036	NYSE	HES	Fri, May 1, 2020	47.28	47.74	43.97	44.28
7035	NYSE	HES	Thu, Apr 30, 2020	49.62	50.40	47.47	48.64
7034	NYSE	HES	Wed, Apr 29, 2020	46.58	49.27	45.81	49.01
7033	NYSE	HES	Tue, Apr 28, 2020	44.17	44.67	42.83	44.30
7032	NYSE	HES	Mon, Apr 27, 2020	41.37	43.48	40.44	43.17
7031	NYSE	HES	Fri, Apr 24, 2020	42.64	43.34	40.71	42.46
7030	NYSE	HES	Thu, Apr 23, 2020	41.66	42.67	40.63	41.67
7029	NYSE	HES	Wed, Apr 22, 2020	38.56	39.51	37.10	39.38
7028	NYSE	HES	Tue, Apr 21, 2020	34.13	37.18	33.74	36.37
7027	NYSE	HES	Mon, Apr 20, 2020	33.96	37.42	33.69	35.93
7026	NYSE	HES	Fri, Apr 17, 2020	32.99	37.54	32.62	37.35
7025	NYSE	HES	Thu, Apr 16, 2020	34.86	34.89	32.41	32.54
7024	NYSE	HES	Wed, Apr 15, 2020	36.00	36.68	34.03	35.42
7023	NYSE	HES	Tue, Apr 14, 2020	39.42	39.56	38.05	38.60
7022	NYSE	HES	Mon, Apr 13, 2020	41.77	42.27	39.32	39.91
7021	NYSE	HES	Thu, Apr 9, 2020	41.32	43.80	38.55	40.38
7020	NYSE	HES	Wed, Apr 8, 2020	35.97	39.37	35.79	39.18
7019	NYSE	HES	Tue, Apr 7, 2020	37.87	38.99	34.99	35.14
7018	NYSE	HES	Mon, Apr 6, 2020	33.95	35.63	32.59	35.13
7017	NYSE	HES	Fri, Apr 3, 2020	36.96	37.42	31.05	33.52
7016	NYSE	HES	Thu, Apr 2, 2020	33.73	37.50	32.15	35.30
7015	NYSE	HES	Wed, Apr 1, 2020	32.19	32.54	30.58	31.98
7014	NYSE	HES	Tue, Mar 31, 2020	33.29	35.34	32.62	33.30
7013	NYSE	HES	Mon, Mar 30, 2020	32.76	33.19	29.83	31.93
7012	NYSE	HES	Fri, Mar 27, 2020	34.90	35.85	33.76	34.03
7011	NYSE	HES	Thu, Mar 26, 2020	34.82	37.62	34.51	36.68
7010	NYSE	HES	Wed, Mar 25, 2020	34.76	37.17	32.71	34.74
7009	NYSE	HES	Tue, Mar 24, 2020	31.23	34.90	30.38	34.52
7008	NYSE	HES	Mon, Mar 23, 2020	30.70	31.30	27.77	28.91
7007	NYSE	HES	Fri, Mar 20, 2020	32.03	32.82	29.59	30.69
7006	NYSE	HES	Thu, Mar 19, 2020	30.40	33.73	29.12	31.13
7005	NYSE	HES	Wed, Mar 18, 2020	28.39	30.43	26.06	30.14
7004	NYSE	HES	Tue, Mar 17, 2020	30.94	34.49	29.80	30.62
7003	NYSE	HES	Mon, Mar 16, 2020	31.00	33.71	30.47	31.05
7002	NYSE	HES	Fri, Mar 13, 2020	35.20	37.24	31.00	34.92
7001	NYSE	HES	Thu, Mar 12, 2020	33.70	35.24	32.19	32.59
7000	NYSE	HES	Wed, Mar 11, 2020	37.89	38.85	35.33	36.69
6999	NYSE	HES	Tue, Mar 10, 2020	36.71	39.88	32.49	39.68
6998	NYSE	HES	Mon, Mar 9, 2020	35.20	36.30	27.60	32.98
6997	NYSE	HES	Fri, Mar 6, 2020	52.36	53.46	48.34	49.72
6996	NYSE	HES	Thu, Mar 5, 2020	55.10	55.53	53.49	54.48
6995	NYSE	HES	Wed, Mar 4, 2020	59.05	59.05	55.97	57.00
6994	NYSE	HES	Tue, Mar 3, 2020	57.36	58.61	56.03	57.70
6993	NYSE	HES	Mon, Mar 2, 2020	56.88	57.43	54.67	57.19
6992	NYSE	HES	Fri, Feb 28, 2020	52.01	56.19	52.01	56.18
6991	NYSE	HES	Thu, Feb 27, 2020	53.88	57.25	51.88	55.02
6990	NYSE	HES	Wed, Feb 26, 2020	57.63	58.18	55.88	55.88
6989	NYSE	HES	Tue, Feb 25, 2020	60.39	60.52	56.60	57.39
6988	NYSE	HES	Mon, Feb 24, 2020	61.29	61.80	59.38	60.22
6987	NYSE	HES	Fri, Feb 21, 2020	63.90	64.70	63.10	64.42
6986	NYSE	HES	Thu, Feb 20, 2020	63.80	64.98	63.09	64.72
6985	NYSE	HES	Wed, Feb 19, 2020	61.85	63.99	61.55	63.57
6984	NYSE	HES	Tue, Feb 18, 2020	59.44	61.37	59.18	61.14
6983	NYSE	HES	Fri, Feb 14, 2020	60.32	62.04	59.82	60.34
6982	NYSE	HES	Thu, Feb 13, 2020	58.20	60.04	57.91	59.99
6981	NYSE	HES	Wed, Feb 12, 2020	57.38	58.99	57.29	58.77
6980	NYSE	HES	Tue, Feb 11, 2020	56.03	56.65	55.64	56.16
6979	NYSE	HES	Mon, Feb 10, 2020	54.92	55.16	53.94	54.95
6978	NYSE	HES	Fri, Feb 7, 2020	56.28	56.65	54.99	55.45
6977	NYSE	HES	Thu, Feb 6, 2020	59.20	59.31	57.02	57.03
6976	NYSE	HES	Wed, Feb 5, 2020	58.91	59.55	58.02	59.31
6975	NYSE	HES	Tue, Feb 4, 2020	57.70	58.50	56.88	57.67
6974	NYSE	HES	Mon, Feb 3, 2020	56.90	58.02	56.25	56.43
6973	NYSE	HES	Fri, Jan 31, 2020	57.62	57.69	56.11	56.57
6972	NYSE	HES	Thu, Jan 30, 2020	57.48	58.94	57.19	58.56
6971	NYSE	HES	Wed, Jan 29, 2020	62.24	62.24	57.52	57.82
6970	NYSE	HES	Tue, Jan 28, 2020	62.78	64.08	61.72	62.12
6969	NYSE	HES	Mon, Jan 27, 2020	62.54	63.25	61.93	62.15
6968	NYSE	HES	Fri, Jan 24, 2020	66.26	66.38	63.57	64.41
6967	NYSE	HES	Thu, Jan 23, 2020	65.92	67.31	64.70	66.53
6966	NYSE	HES	Wed, Jan 22, 2020	68.07	68.73	67.08	67.20
6965	NYSE	HES	Tue, Jan 21, 2020	69.26	69.61	68.44	68.49
6964	NYSE	HES	Fri, Jan 17, 2020	70.39	70.74	69.75	69.90
6963	NYSE	HES	Thu, Jan 16, 2020	70.49	71.66	69.92	70.31
6962	NYSE	HES	Wed, Jan 15, 2020	69.62	70.12	69.17	70.08
6961	NYSE	HES	Tue, Jan 14, 2020	69.36	70.14	68.92	70.06
6960	NYSE	HES	Mon, Jan 13, 2020	68.38	69.56	68.25	69.30
6959	NYSE	HES	Fri, Jan 10, 2020	69.04	69.08	68.10	68.51
6958	NYSE	HES	Thu, Jan 9, 2020	68.01	69.20	67.08	69.09
6957	NYSE	HES	Wed, Jan 8, 2020	70.92	71.00	68.03	68.52
6956	NYSE	HES	Tue, Jan 7, 2020	70.35	70.96	69.59	70.94
6955	NYSE	HES	Mon, Jan 6, 2020	70.23	71.03	69.71	70.86
6954	NYSE	HES	Fri, Jan 3, 2020	68.87	70.29	68.52	69.84
6953	NYSE	HES	Thu, Jan 2, 2020	67.51	68.01	67.14	67.72
6952	NYSE	HES	Tue, Dec 31, 2019	65.58	66.86	65.33	66.81
6951	NYSE	HES	Mon, Dec 30, 2019	66.53	67.28	66.05	66.15
6950	NYSE	HES	Fri, Dec 27, 2019	67.72	67.95	66.23	66.46
6949	NYSE	HES	Thu, Dec 26, 2019	67.60	67.82	67.26	67.45
6948	NYSE	HES	Tue, Dec 24, 2019	67.02	67.28	66.64	67.24
6947	NYSE	HES	Mon, Dec 23, 2019	64.89	67.05	64.84	66.89
6946	NYSE	HES	Fri, Dec 20, 2019	64.98	66.30	64.37	64.84
6945	NYSE	HES	Thu, Dec 19, 2019	64.72	65.30	63.37	63.69
6944	NYSE	HES	Wed, Dec 18, 2019	64.52	65.89	64.39	65.06
6943	NYSE	HES	Tue, Dec 17, 2019	64.69	65.55	64.33	64.67
6942	NYSE	HES	Mon, Dec 16, 2019	62.94	65.39	62.94	64.60
6941	NYSE	HES	Fri, Dec 13, 2019	63.38	63.96	62.12	62.32
6940	NYSE	HES	Thu, Dec 12, 2019	61.72	63.51	61.56	63.13
6939	NYSE	HES	Wed, Dec 11, 2019	61.71	62.01	61.39	61.60
6938	NYSE	HES	Tue, Dec 10, 2019	62.22	62.22	61.28	61.73
6937	NYSE	HES	Mon, Dec 9, 2019	61.56	62.40	61.35	61.75
6936	NYSE	HES	Fri, Dec 6, 2019	61.16	62.57	61.00	62.26
6935	NYSE	HES	Thu, Dec 5, 2019	61.58	61.99	60.84	60.95
6934	NYSE	HES	Wed, Dec 4, 2019	60.54	61.60	60.00	61.22
6933	NYSE	HES	Tue, Dec 3, 2019	60.61	60.90	59.72	59.79
6932	NYSE	HES	Mon, Dec 2, 2019	62.55	62.97	60.92	61.19
6931	NYSE	HES	Fri, Nov 29, 2019	62.35	62.87	61.49	62.09
6930	NYSE	HES	Wed, Nov 27, 2019	63.73	63.73	62.29	63.12
6929	NYSE	HES	Tue, Nov 26, 2019	64.58	65.13	63.53	63.57
6928	NYSE	HES	Mon, Nov 25, 2019	64.28	65.12	63.81	64.75
6927	NYSE	HES	Fri, Nov 22, 2019	67.25	67.25	64.35	64.37
6926	NYSE	HES	Thu, Nov 21, 2019	67.65	67.65	66.40	66.91
6925	NYSE	HES	Wed, Nov 20, 2019	66.36	68.16	65.97	67.13
6924	NYSE	HES	Tue, Nov 19, 2019	66.41	66.95	65.30	66.20
6923	NYSE	HES	Mon, Nov 18, 2019	67.55	67.76	66.02	66.79
6922	NYSE	HES	Fri, Nov 15, 2019	68.25	68.74	67.59	68.02
6921	NYSE	HES	Thu, Nov 14, 2019	69.03	69.40	67.72	67.85
6920	NYSE	HES	Wed, Nov 13, 2019	70.21	70.49	68.35	68.97
6919	NYSE	HES	Tue, Nov 12, 2019	72.84	74.11	71.16	71.81
6918	NYSE	HES	Mon, Nov 11, 2019	70.81	72.95	70.70	72.80
6917	NYSE	HES	Fri, Nov 8, 2019	70.22	72.19	69.88	71.85
6916	NYSE	HES	Thu, Nov 7, 2019	69.79	70.84	69.57	70.73
6915	NYSE	HES	Wed, Nov 6, 2019	69.06	69.74	67.83	68.66
6914	NYSE	HES	Tue, Nov 5, 2019	69.76	69.97	68.15	69.70
6913	NYSE	HES	Mon, Nov 4, 2019	69.94	70.48	68.86	69.24
6912	NYSE	HES	Fri, Nov 1, 2019	66.76	69.32	66.41	68.91
6911	NYSE	HES	Thu, Oct 31, 2019	64.37	65.79	64.03	65.75
6910	NYSE	HES	Wed, Oct 30, 2019	65.56	67.19	64.19	64.76
6909	NYSE	HES	Tue, Oct 29, 2019	66.09	68.72	65.63	67.80
6908	NYSE	HES	Mon, Oct 28, 2019	67.27	67.66	66.15	66.57
6907	NYSE	HES	Fri, Oct 25, 2019	66.52	67.49	65.85	66.78
6906	NYSE	HES	Thu, Oct 24, 2019	67.01	67.49	66.20	66.87
6905	NYSE	HES	Wed, Oct 23, 2019	67.38	67.59	66.23	66.62
6904	NYSE	HES	Tue, Oct 22, 2019	66.34	68.61	65.87	67.55
6903	NYSE	HES	Mon, Oct 21, 2019	64.68	66.03	64.40	65.91
6902	NYSE	HES	Fri, Oct 18, 2019	65.26	66.15	64.69	64.95
6901	NYSE	HES	Thu, Oct 17, 2019	65.36	65.64	64.63	65.16
6900	NYSE	HES	Wed, Oct 16, 2019	66.12	66.59	64.99	65.23
6899	NYSE	HES	Tue, Oct 15, 2019	66.92	67.68	65.96	66.13
6898	NYSE	HES	Mon, Oct 14, 2019	65.76	67.56	65.45	67.19
6897	NYSE	HES	Fri, Oct 11, 2019	66.83	67.76	66.26	66.77
6896	NYSE	HES	Thu, Oct 10, 2019	64.69	66.10	64.51	65.91
6895	NYSE	HES	Wed, Oct 9, 2019	63.15	64.72	62.93	64.35
6894	NYSE	HES	Tue, Oct 8, 2019	61.67	63.44	61.40	62.12
6893	NYSE	HES	Mon, Oct 7, 2019	62.76	63.60	62.36	62.70
6892	NYSE	HES	Fri, Oct 4, 2019	61.94	62.56	61.12	62.39
6891	NYSE	HES	Thu, Oct 3, 2019	58.78	61.87	58.31	61.79
6890	NYSE	HES	Wed, Oct 2, 2019	60.21	60.47	58.90	59.32
6889	NYSE	HES	Tue, Oct 1, 2019	61.17	62.09	60.34	60.62
6888	NYSE	HES	Mon, Sep 30, 2019	59.71	60.86	59.53	60.48
6887	NYSE	HES	Fri, Sep 27, 2019	60.53	61.79	59.76	60.13
6886	NYSE	HES	Thu, Sep 26, 2019	62.77	62.82	61.22	61.68
6885	NYSE	HES	Wed, Sep 25, 2019	63.38	64.16	62.48	63.52
6884	NYSE	HES	Tue, Sep 24, 2019	65.13	65.32	63.25	64.32
6883	NYSE	HES	Mon, Sep 23, 2019	65.00	66.02	65.00	65.51
6882	NYSE	HES	Fri, Sep 20, 2019	66.06	66.63	65.40	65.67
6881	NYSE	HES	Thu, Sep 19, 2019	67.80	68.00	65.00	65.58
6880	NYSE	HES	Wed, Sep 18, 2019	66.80	68.06	66.35	66.91
6879	NYSE	HES	Tue, Sep 17, 2019	69.50	69.98	64.91	67.80
6878	NYSE	HES	Mon, Sep 16, 2019	66.95	71.06	66.28	70.29
6877	NYSE	HES	Fri, Sep 13, 2019	63.81	64.14	62.75	63.22
6876	NYSE	HES	Thu, Sep 12, 2019	63.22	64.80	63.06	63.23
6875	NYSE	HES	Wed, Sep 11, 2019	63.60	65.09	63.28	64.95
6874	NYSE	HES	Tue, Sep 10, 2019	64.41	65.04	62.29	63.21
6873	NYSE	HES	Mon, Sep 9, 2019	64.84	65.05	63.02	64.06
6872	NYSE	HES	Fri, Sep 6, 2019	63.80	64.65	63.34	64.04
6871	NYSE	HES	Thu, Sep 5, 2019	65.50	65.99	64.88	64.99
6870	NYSE	HES	Wed, Sep 4, 2019	64.24	65.40	63.47	65.04
6869	NYSE	HES	Tue, Sep 3, 2019	61.35	63.59	61.05	63.28
6868	NYSE	HES	Fri, Aug 30, 2019	62.41	63.23	61.53	62.95
6867	NYSE	HES	Thu, Aug 29, 2019	62.00	62.99	61.52	62.24
6866	NYSE	HES	Wed, Aug 28, 2019	60.31	61.65	59.76	61.43
6865	NYSE	HES	Tue, Aug 27, 2019	60.22	60.79	59.14	59.71
6864	NYSE	HES	Mon, Aug 26, 2019	60.66	60.74	59.16	59.92
6863	NYSE	HES	Fri, Aug 23, 2019	62.20	63.55	59.27	59.56
6862	NYSE	HES	Thu, Aug 22, 2019	64.96	65.33	63.85	63.95
6861	NYSE	HES	Wed, Aug 21, 2019	63.67	65.41	63.55	64.83
6860	NYSE	HES	Tue, Aug 20, 2019	62.55	63.64	62.31	62.60
6859	NYSE	HES	Mon, Aug 19, 2019	61.15	63.39	60.69	63.15
6858	NYSE	HES	Fri, Aug 16, 2019	59.98	60.39	59.32	59.82
6857	NYSE	HES	Thu, Aug 15, 2019	58.89	59.79	58.35	59.62
6856	NYSE	HES	Wed, Aug 14, 2019	60.15	60.61	58.73	59.36
6855	NYSE	HES	Tue, Aug 13, 2019	60.45	62.76	59.97	62.02
6854	NYSE	HES	Mon, Aug 12, 2019	60.35	61.36	59.73	60.81
6853	NYSE	HES	Fri, Aug 9, 2019	60.71	61.98	60.03	60.62
6852	NYSE	HES	Thu, Aug 8, 2019	58.71	60.39	58.15	60.35
6851	NYSE	HES	Wed, Aug 7, 2019	55.96	58.63	55.63	58.02
6850	NYSE	HES	Tue, Aug 6, 2019	59.29	59.89	56.99	57.50
6849	NYSE	HES	Mon, Aug 5, 2019	60.22	60.55	58.60	58.82
6848	NYSE	HES	Fri, Aug 2, 2019	63.94	64.23	61.00	61.95
6847	NYSE	HES	Thu, Aug 1, 2019	63.25	65.69	62.65	63.66
6846	NYSE	HES	Wed, Jul 31, 2019	61.97	67.21	61.97	64.84
6845	NYSE	HES	Tue, Jul 30, 2019	59.79	62.25	59.51	62.00
6844	NYSE	HES	Mon, Jul 29, 2019	59.79	60.12	58.66	59.98
6843	NYSE	HES	Fri, Jul 26, 2019	59.72	60.10	59.08	59.83
6842	NYSE	HES	Thu, Jul 25, 2019	60.91	60.91	59.57	59.81
6841	NYSE	HES	Wed, Jul 24, 2019	60.02	61.08	59.71	60.60
6840	NYSE	HES	Tue, Jul 23, 2019	60.41	60.69	59.63	60.24
6839	NYSE	HES	Mon, Jul 22, 2019	60.71	60.99	59.30	60.42
6838	NYSE	HES	Fri, Jul 19, 2019	59.75	60.94	59.36	60.61
6837	NYSE	HES	Thu, Jul 18, 2019	59.36	60.12	59.12	59.85
6836	NYSE	HES	Wed, Jul 17, 2019	61.65	61.87	59.37	59.65
6835	NYSE	HES	Tue, Jul 16, 2019	62.11	62.85	61.04	61.70
6834	NYSE	HES	Mon, Jul 15, 2019	63.61	63.74	61.76	62.17
6833	NYSE	HES	Fri, Jul 12, 2019	62.96	63.58	62.40	63.13
6832	NYSE	HES	Thu, Jul 11, 2019	63.28	63.33	62.19	62.49
6831	NYSE	HES	Wed, Jul 10, 2019	63.00	63.88	62.66	63.18
6830	NYSE	HES	Tue, Jul 9, 2019	61.62	62.14	60.81	62.05
6829	NYSE	HES	Mon, Jul 8, 2019	62.46	62.93	61.54	61.71
6828	NYSE	HES	Fri, Jul 5, 2019	62.22	63.08	62.01	63.01
6827	NYSE	HES	Wed, Jul 3, 2019	62.84	63.11	61.89	62.42
6826	NYSE	HES	Tue, Jul 2, 2019	64.00	64.00	62.08	62.64
6825	NYSE	HES	Mon, Jul 1, 2019	65.33	65.76	64.03	64.27
6824	NYSE	HES	Fri, Jun 28, 2019	64.36	64.70	62.60	63.57
6823	NYSE	HES	Thu, Jun 27, 2019	65.33	66.03	63.94	64.29
6822	NYSE	HES	Wed, Jun 26, 2019	63.11	65.79	62.99	65.38
6821	NYSE	HES	Tue, Jun 25, 2019	61.31	62.68	61.31	62.19
6820	NYSE	HES	Mon, Jun 24, 2019	61.24	61.92	60.93	61.59
6819	NYSE	HES	Fri, Jun 21, 2019	61.66	62.28	61.12	61.20
6818	NYSE	HES	Thu, Jun 20, 2019	60.49	61.75	60.31	61.32
6817	NYSE	HES	Wed, Jun 19, 2019	58.57	59.51	57.90	58.92
6816	NYSE	HES	Tue, Jun 18, 2019	58.56	59.76	57.51	58.71
6815	NYSE	HES	Mon, Jun 17, 2019	56.85	58.28	56.77	57.86
6814	NYSE	HES	Fri, Jun 14, 2019	58.04	58.48	56.98	57.25
6813	NYSE	HES	Thu, Jun 13, 2019	58.03	58.91	57.71	58.06
6812	NYSE	HES	Wed, Jun 12, 2019	57.32	58.13	56.63	56.71
6811	NYSE	HES	Tue, Jun 11, 2019	58.03	58.60	57.41	58.00
6810	NYSE	HES	Mon, Jun 10, 2019	56.81	57.91	56.42	57.28
6809	NYSE	HES	Fri, Jun 7, 2019	55.72	56.91	55.35	56.55
6808	NYSE	HES	Thu, Jun 6, 2019	54.32	55.77	54.32	55.52
6807	NYSE	HES	Wed, Jun 5, 2019	55.99	56.06	53.58	54.18
6806	NYSE	HES	Tue, Jun 4, 2019	55.20	55.93	54.38	55.84
6805	NYSE	HES	Mon, Jun 3, 2019	56.30	56.61	54.52	54.73
6804	NYSE	HES	Fri, May 31, 2019	56.33	57.15	55.58	55.86
6803	NYSE	HES	Thu, May 30, 2019	58.44	58.87	57.46	57.79
6802	NYSE	HES	Wed, May 29, 2019	57.95	58.56	57.24	58.54
6801	NYSE	HES	Tue, May 28, 2019	60.15	60.69	59.07	59.18
6800	NYSE	HES	Fri, May 24, 2019	59.90	61.00	58.54	59.47
6799	NYSE	HES	Thu, May 23, 2019	62.19	62.39	58.00	59.01
6798	NYSE	HES	Wed, May 22, 2019	65.72	66.02	63.93	64.09
6797	NYSE	HES	Tue, May 21, 2019	65.52	66.50	65.25	66.46
6796	NYSE	HES	Mon, May 20, 2019	65.73	65.97	64.98	65.28
6795	NYSE	HES	Fri, May 17, 2019	65.55	66.56	65.37	65.69
6794	NYSE	HES	Thu, May 16, 2019	65.64	66.72	65.46	66.35
6793	NYSE	HES	Wed, May 15, 2019	63.60	65.27	63.29	65.04
6792	NYSE	HES	Tue, May 14, 2019	63.51	65.00	63.36	64.18
6791	NYSE	HES	Mon, May 13, 2019	63.06	63.36	62.09	62.90
6790	NYSE	HES	Fri, May 10, 2019	63.17	63.84	62.36	63.58
6789	NYSE	HES	Thu, May 9, 2019	62.46	63.39	61.87	63.26
6788	NYSE	HES	Wed, May 8, 2019	62.32	63.84	62.21	63.44
6787	NYSE	HES	Tue, May 7, 2019	61.81	62.32	61.15	62.30
6786	NYSE	HES	Mon, May 6, 2019	61.90	63.08	61.12	62.81
6785	NYSE	HES	Fri, May 3, 2019	62.75	63.76	62.06	63.23
6784	NYSE	HES	Thu, May 2, 2019	61.78	63.03	61.18	61.93
6783	NYSE	HES	Wed, May 1, 2019	64.38	65.15	63.10	63.11
6782	NYSE	HES	Tue, Apr 30, 2019	64.50	64.64	63.70	64.12
6781	NYSE	HES	Mon, Apr 29, 2019	64.02	64.42	63.35	63.92
6780	NYSE	HES	Fri, Apr 26, 2019	63.49	64.22	62.75	63.85
6779	NYSE	HES	Thu, Apr 25, 2019	66.46	67.15	63.93	64.18
6778	NYSE	HES	Wed, Apr 24, 2019	67.75	68.25	65.76	65.85
6777	NYSE	HES	Tue, Apr 23, 2019	67.75	68.08	66.89	67.46
6776	NYSE	HES	Mon, Apr 22, 2019	66.95	68.27	66.26	67.88
6775	NYSE	HES	Thu, Apr 18, 2019	66.05	66.59	65.66	65.86
6774	NYSE	HES	Wed, Apr 17, 2019	66.65	67.00	65.74	65.92
6773	NYSE	HES	Tue, Apr 16, 2019	65.28	66.48	64.66	66.31
6772	NYSE	HES	Mon, Apr 15, 2019	65.70	66.26	65.25	65.54
6771	NYSE	HES	Fri, Apr 12, 2019	65.00	66.25	64.61	66.10
6770	NYSE	HES	Thu, Apr 11, 2019	62.97	63.69	62.23	63.29
6769	NYSE	HES	Wed, Apr 10, 2019	62.96	63.63	62.84	63.36
6768	NYSE	HES	Tue, Apr 9, 2019	62.71	63.31	61.89	62.54
6767	NYSE	HES	Mon, Apr 8, 2019	63.10	63.62	62.59	63.08
6766	NYSE	HES	Fri, Apr 5, 2019	61.00	63.10	60.87	63.00
6765	NYSE	HES	Thu, Apr 4, 2019	59.50	60.81	59.13	60.75
6764	NYSE	HES	Wed, Apr 3, 2019	60.55	60.81	59.30	59.56
6763	NYSE	HES	Tue, Apr 2, 2019	61.55	61.55	60.12	60.35
6762	NYSE	HES	Mon, Apr 1, 2019	61.08	61.45	60.41	60.84
6761	NYSE	HES	Fri, Mar 29, 2019	61.59	61.93	60.11	60.23
6760	NYSE	HES	Thu, Mar 28, 2019	59.61	61.03	59.54	60.96
6759	NYSE	HES	Wed, Mar 27, 2019	61.03	61.51	59.85	60.26
6758	NYSE	HES	Tue, Mar 26, 2019	60.69	61.53	60.16	61.09
6757	NYSE	HES	Mon, Mar 25, 2019	58.60	59.81	58.05	59.54
6756	NYSE	HES	Fri, Mar 22, 2019	59.70	60.21	57.96	58.75
6755	NYSE	HES	Thu, Mar 21, 2019	59.81	60.99	59.60	60.80
6754	NYSE	HES	Wed, Mar 20, 2019	57.93	60.63	57.44	59.95
6753	NYSE	HES	Tue, Mar 19, 2019	59.63	59.65	57.63	57.99
6752	NYSE	HES	Mon, Mar 18, 2019	58.47	59.32	58.28	59.13
6751	NYSE	HES	Fri, Mar 15, 2019	57.54	58.61	57.17	58.25
6750	NYSE	HES	Thu, Mar 14, 2019	58.02	58.79	57.74	57.71
6749	NYSE	HES	Wed, Mar 13, 2019	57.87	58.44	57.40	58.06
6748	NYSE	HES	Tue, Mar 12, 2019	56.38	57.65	56.10	57.21
6747	NYSE	HES	Mon, Mar 11, 2019	55.74	56.46	55.18	55.93
6746	NYSE	HES	Fri, Mar 8, 2019	55.07	55.19	54.26	55.00
6745	NYSE	HES	Thu, Mar 7, 2019	56.92	57.24	56.00	56.61
6744	NYSE	HES	Wed, Mar 6, 2019	58.09	58.09	56.00	56.74
6743	NYSE	HES	Tue, Mar 5, 2019	59.91	59.93	58.75	59.15
6742	NYSE	HES	Mon, Mar 4, 2019	59.78	60.00	58.01	59.33
6741	NYSE	HES	Fri, Mar 1, 2019	58.26	59.74	58.26	59.23
6740	NYSE	HES	Thu, Feb 28, 2019	58.33	58.33	57.11	57.85
6739	NYSE	HES	Wed, Feb 27, 2019	58.20	59.93	57.80	58.14
6738	NYSE	HES	Tue, Feb 26, 2019	57.39	58.35	57.20	57.69
6737	NYSE	HES	Mon, Feb 25, 2019	56.66	58.04	56.58	57.54
6736	NYSE	HES	Fri, Feb 22, 2019	58.35	58.55	57.01	57.16
6735	NYSE	HES	Thu, Feb 21, 2019	58.32	58.65	57.48	57.68
6734	NYSE	HES	Wed, Feb 20, 2019	57.37	58.92	57.35	58.64
6733	NYSE	HES	Tue, Feb 19, 2019	57.01	57.73	56.55	57.59
6732	NYSE	HES	Fri, Feb 15, 2019	57.76	58.23	57.29	57.58
6731	NYSE	HES	Thu, Feb 14, 2019	55.71	57.61	55.55	57.07
6730	NYSE	HES	Wed, Feb 13, 2019	55.36	57.66	55.36	56.00
6729	NYSE	HES	Tue, Feb 12, 2019	54.82	55.53	54.54	55.14
6728	NYSE	HES	Mon, Feb 11, 2019	51.83	53.69	51.34	53.58
6727	NYSE	HES	Fri, Feb 8, 2019	52.31	52.58	51.10	52.47
6726	NYSE	HES	Thu, Feb 7, 2019	54.20	54.48	52.01	52.40
6725	NYSE	HES	Wed, Feb 6, 2019	54.70	55.16	54.13	54.94
6724	NYSE	HES	Tue, Feb 5, 2019	55.40	55.87	54.29	54.41
6723	NYSE	HES	Mon, Feb 4, 2019	54.77	55.80	54.25	55.67
6722	NYSE	HES	Fri, Feb 1, 2019	54.60	56.62	54.41	55.66
6721	NYSE	HES	Thu, Jan 31, 2019	54.04	55.38	53.86	54.00
6720	NYSE	HES	Wed, Jan 30, 2019	52.92	54.05	51.28	53.93
6719	NYSE	HES	Tue, Jan 29, 2019	52.25	52.57	51.69	51.87
6718	NYSE	HES	Mon, Jan 28, 2019	51.56	52.11	51.05	51.73
6717	NYSE	HES	Fri, Jan 25, 2019	51.54	53.63	51.47	53.10
6716	NYSE	HES	Thu, Jan 24, 2019	50.90	51.89	50.37	51.00
6715	NYSE	HES	Wed, Jan 23, 2019	52.35	52.35	50.08	51.05
6714	NYSE	HES	Tue, Jan 22, 2019	51.93	52.59	51.50	51.87
6713	NYSE	HES	Fri, Jan 18, 2019	52.51	52.95	51.79	52.81
6712	NYSE	HES	Thu, Jan 17, 2019	50.71	52.41	50.56	51.84
6711	NYSE	HES	Wed, Jan 16, 2019	51.85	52.10	51.15	51.28
6710	NYSE	HES	Tue, Jan 15, 2019	51.60	52.41	51.42	51.82
6709	NYSE	HES	Mon, Jan 14, 2019	50.40	51.38	50.21	50.81
6708	NYSE	HES	Fri, Jan 11, 2019	51.01	51.33	50.20	51.27
6707	NYSE	HES	Thu, Jan 10, 2019	49.68	52.04	49.11	51.95
6706	NYSE	HES	Wed, Jan 9, 2019	49.15	50.56	48.60	50.16
6705	NYSE	HES	Tue, Jan 8, 2019	48.70	48.79	47.54	48.48
6704	NYSE	HES	Mon, Jan 7, 2019	45.81	48.17	45.10	47.88
6703	NYSE	HES	Fri, Jan 4, 2019	43.50	45.86	43.00	45.69
6702	NYSE	HES	Thu, Jan 3, 2019	42.40	42.85	40.60	42.39
6701	NYSE	HES	Wed, Jan 2, 2019	39.29	42.40	39.08	42.24
6700	NYSE	HES	Mon, Dec 31, 2018	40.65	41.32	40.08	40.50
6699	NYSE	HES	Fri, Dec 28, 2018	41.72	41.85	40.17	40.38
6698	NYSE	HES	Thu, Dec 27, 2018	39.69	41.61	39.06	41.54
6697	NYSE	HES	Wed, Dec 26, 2018	37.26	40.48	35.59	40.45
6696	NYSE	HES	Mon, Dec 24, 2018	40.64	40.86	36.43	36.43
6695	NYSE	HES	Fri, Dec 21, 2018	43.27	43.70	41.25	41.49
6694	NYSE	HES	Thu, Dec 20, 2018	45.41	46.12	43.40	43.51
6693	NYSE	HES	Wed, Dec 19, 2018	47.66	48.70	45.90	46.00
6692	NYSE	HES	Tue, Dec 18, 2018	49.75	49.83	47.28	47.31
6691	NYSE	HES	Mon, Dec 17, 2018	50.73	51.20	49.27	49.76
6690	NYSE	HES	Fri, Dec 14, 2018	51.43	52.28	50.50	50.90
6689	NYSE	HES	Thu, Dec 13, 2018	51.74	53.58	51.57	51.96
6688	NYSE	HES	Wed, Dec 12, 2018	52.82	53.82	51.40	51.74
6687	NYSE	HES	Tue, Dec 11, 2018	52.64	52.94	51.47	51.98
6686	NYSE	HES	Mon, Dec 10, 2018	51.75	52.57	50.37	51.49
6685	NYSE	HES	Fri, Dec 7, 2018	54.58	55.30	52.51	52.61
6684	NYSE	HES	Thu, Dec 6, 2018	53.58	54.10	52.27	53.37
6683	NYSE	HES	Tue, Dec 4, 2018	56.46	57.20	54.89	54.92
6682	NYSE	HES	Mon, Dec 3, 2018	56.14	57.15	54.88	56.45
6681	NYSE	HES	Fri, Nov 30, 2018	53.69	54.69	53.04	53.89
6680	NYSE	HES	Thu, Nov 29, 2018	54.10	55.37	53.87	54.44
6679	NYSE	HES	Wed, Nov 28, 2018	53.39	54.65	52.74	54.03
6678	NYSE	HES	Tue, Nov 27, 2018	53.08	53.37	52.29	53.20
6677	NYSE	HES	Mon, Nov 26, 2018	54.23	55.05	52.52	53.10
6676	NYSE	HES	Fri, Nov 23, 2018	53.67	54.67	53.21	53.65
6675	NYSE	HES	Wed, Nov 21, 2018	55.72	57.19	55.43	56.19
6674	NYSE	HES	Tue, Nov 20, 2018	55.80	55.81	53.96	54.86
6673	NYSE	HES	Mon, Nov 19, 2018	56.68	57.51	56.46	56.96
6672	NYSE	HES	Fri, Nov 16, 2018	57.34	58.10	56.92	57.68
6671	NYSE	HES	Thu, Nov 15, 2018	55.81	57.54	55.50	57.22
6670	NYSE	HES	Wed, Nov 14, 2018	57.36	58.27	55.34	56.02
6669	NYSE	HES	Tue, Nov 13, 2018	57.29	58.01	55.49	55.96
6668	NYSE	HES	Mon, Nov 12, 2018	59.86	60.15	57.35	57.46
6667	NYSE	HES	Fri, Nov 9, 2018	57.89	59.54	57.35	59.15
6666	NYSE	HES	Thu, Nov 8, 2018	60.64	61.08	59.02	59.23
6665	NYSE	HES	Wed, Nov 7, 2018	59.61	61.29	59.08	60.88
6664	NYSE	HES	Tue, Nov 6, 2018	58.83	59.38	57.63	58.66
6663	NYSE	HES	Mon, Nov 5, 2018	57.04	58.99	56.95	58.64
6662	NYSE	HES	Fri, Nov 2, 2018	58.13	58.60	55.66	56.35
6661	NYSE	HES	Thu, Nov 1, 2018	57.91	58.70	57.00	57.84
6660	NYSE	HES	Wed, Oct 31, 2018	60.15	61.16	57.15	57.40
6659	NYSE	HES	Tue, Oct 30, 2018	56.21	57.22	55.12	57.08
6658	NYSE	HES	Mon, Oct 29, 2018	58.41	58.60	55.44	56.16
6657	NYSE	HES	Fri, Oct 26, 2018	57.83	59.20	56.75	58.11
6656	NYSE	HES	Thu, Oct 25, 2018	58.91	59.80	58.39	58.99
6655	NYSE	HES	Wed, Oct 24, 2018	62.05	62.38	58.07	58.16
6654	NYSE	HES	Tue, Oct 23, 2018	61.97	62.29	60.11	61.43
6653	NYSE	HES	Mon, Oct 22, 2018	63.37	63.63	62.39	62.94
6652	NYSE	HES	Fri, Oct 19, 2018	64.50	65.73	63.21	63.56
6651	NYSE	HES	Thu, Oct 18, 2018	63.59	64.25	63.05	64.11
6650	NYSE	HES	Wed, Oct 17, 2018	65.46	65.57	63.66	64.78
6649	NYSE	HES	Tue, Oct 16, 2018	65.79	66.22	65.12	65.80
6648	NYSE	HES	Mon, Oct 15, 2018	66.50	66.94	65.47	65.64
6647	NYSE	HES	Fri, Oct 12, 2018	67.26	67.32	65.09	66.16
6646	NYSE	HES	Thu, Oct 11, 2018	66.79	67.38	64.43	65.50
6645	NYSE	HES	Wed, Oct 10, 2018	72.06	72.25	66.90	67.19
6644	NYSE	HES	Tue, Oct 9, 2018	71.33	73.19	71.12	72.57
6643	NYSE	HES	Mon, Oct 8, 2018	71.55	72.11	70.74	71.11
6642	NYSE	HES	Fri, Oct 5, 2018	72.74	73.18	71.68	72.44
6641	NYSE	HES	Thu, Oct 4, 2018	73.34	73.91	72.09	72.58
6640	NYSE	HES	Wed, Oct 3, 2018	73.97	73.99	72.90	73.98
6639	NYSE	HES	Tue, Oct 2, 2018	74.61	74.74	73.22	73.36
6638	NYSE	HES	Mon, Oct 1, 2018	71.89	74.81	71.46	74.59
6637	NYSE	HES	Fri, Sep 28, 2018	71.09	74.08	71.09	71.58
6636	NYSE	HES	Thu, Sep 27, 2018	71.39	71.79	71.11	71.58
6635	NYSE	HES	Wed, Sep 26, 2018	71.03	71.51	70.23	70.44
6634	NYSE	HES	Tue, Sep 25, 2018	72.87	73.25	71.51	71.64
6633	NYSE	HES	Mon, Sep 24, 2018	71.62	73.08	71.53	72.04
6632	NYSE	HES	Fri, Sep 21, 2018	69.65	70.82	69.29	70.51
6631	NYSE	HES	Thu, Sep 20, 2018	70.00	70.42	69.13	69.38
6630	NYSE	HES	Wed, Sep 19, 2018	68.48	70.00	68.48	69.42
6629	NYSE	HES	Tue, Sep 18, 2018	67.51	69.36	67.00	68.52
6628	NYSE	HES	Mon, Sep 17, 2018	66.70	67.59	66.30	66.77
6627	NYSE	HES	Fri, Sep 14, 2018	64.92	66.40	64.92	66.01
6626	NYSE	HES	Thu, Sep 13, 2018	64.83	65.62	63.51	64.99
6625	NYSE	HES	Wed, Sep 12, 2018	65.02	66.00	64.65	65.06
6624	NYSE	HES	Tue, Sep 11, 2018	62.17	64.60	62.17	64.38
6623	NYSE	HES	Mon, Sep 10, 2018	62.94	63.44	62.45	62.55
6622	NYSE	HES	Fri, Sep 7, 2018	62.25	63.12	61.32	62.63
6621	NYSE	HES	Thu, Sep 6, 2018	65.28	65.28	62.77	62.97
6620	NYSE	HES	Wed, Sep 5, 2018	65.21	65.73	64.43	65.41
6619	NYSE	HES	Tue, Sep 4, 2018	67.43	67.57	65.53	65.68
6618	NYSE	HES	Fri, Aug 31, 2018	67.83	67.86	66.86	67.34
6617	NYSE	HES	Thu, Aug 30, 2018	67.43	68.62	66.88	68.17
6616	NYSE	HES	Wed, Aug 29, 2018	66.34	67.88	66.22	67.21
6615	NYSE	HES	Tue, Aug 28, 2018	66.17	66.50	65.40	65.78
6614	NYSE	HES	Mon, Aug 27, 2018	65.25	66.26	64.94	66.15
6613	NYSE	HES	Fri, Aug 24, 2018	65.55	65.79	64.88	65.14
6612	NYSE	HES	Thu, Aug 23, 2018	64.82	64.84	64.01	64.55
6611	NYSE	HES	Wed, Aug 22, 2018	64.40	65.39	64.01	65.19
6610	NYSE	HES	Tue, Aug 21, 2018	63.59	64.23	63.30	63.40
6609	NYSE	HES	Mon, Aug 20, 2018	62.22	63.80	62.22	62.96
6608	NYSE	HES	Fri, Aug 17, 2018	63.21	63.37	62.25	62.35
6607	NYSE	HES	Thu, Aug 16, 2018	62.10	63.19	61.62	62.74
6606	NYSE	HES	Wed, Aug 15, 2018	63.03	63.21	60.39	61.50
6605	NYSE	HES	Tue, Aug 14, 2018	64.16	64.38	63.50	63.92
6604	NYSE	HES	Mon, Aug 13, 2018	64.14	64.40	63.11	63.33
6603	NYSE	HES	Fri, Aug 10, 2018	63.87	64.54	63.56	64.27
6602	NYSE	HES	Thu, Aug 9, 2018	65.96	66.25	63.91	64.00
6601	NYSE	HES	Wed, Aug 8, 2018	66.53	67.07	65.13	65.93
6600	NYSE	HES	Tue, Aug 7, 2018	67.92	68.31	66.96	67.25
6599	NYSE	HES	Mon, Aug 6, 2018	66.53	67.49	65.59	66.96
6598	NYSE	HES	Fri, Aug 3, 2018	65.43	66.50	65.17	66.30
6597	NYSE	HES	Thu, Aug 2, 2018	64.45	66.00	63.85	65.82
6596	NYSE	HES	Wed, Aug 1, 2018	64.77	65.13	63.81	64.80
6595	NYSE	HES	Tue, Jul 31, 2018	64.71	66.06	64.53	65.63
6594	NYSE	HES	Mon, Jul 30, 2018	64.56	65.24	64.43	64.68
6593	NYSE	HES	Fri, Jul 27, 2018	63.81	64.66	63.29	63.61
6592	NYSE	HES	Thu, Jul 26, 2018	64.65	65.60	63.10	64.33
6591	NYSE	HES	Wed, Jul 25, 2018	64.98	65.02	62.80	64.88
6590	NYSE	HES	Tue, Jul 24, 2018	64.84	65.89	64.24	65.06
6589	NYSE	HES	Mon, Jul 23, 2018	64.17	64.65	63.47	64.24
6588	NYSE	HES	Fri, Jul 20, 2018	64.74	64.74	63.54	64.04
6587	NYSE	HES	Thu, Jul 19, 2018	64.14	65.00	64.09	64.50
6586	NYSE	HES	Wed, Jul 18, 2018	63.08	64.44	62.02	64.14
6585	NYSE	HES	Tue, Jul 17, 2018	63.22	63.84	62.62	63.46
6584	NYSE	HES	Mon, Jul 16, 2018	65.13	65.81	63.37	63.88
6583	NYSE	HES	Fri, Jul 13, 2018	66.81	67.46	66.40	66.54
6582	NYSE	HES	Thu, Jul 12, 2018	67.42	67.78	65.65	66.74
6581	NYSE	HES	Wed, Jul 11, 2018	68.48	69.02	66.02	66.82
6580	NYSE	HES	Tue, Jul 10, 2018	69.90	71.14	69.00	69.60
6579	NYSE	HES	Mon, Jul 9, 2018	68.15	69.25	67.78	69.21
6578	NYSE	HES	Fri, Jul 6, 2018	65.71	67.89	65.63	67.55
6577	NYSE	HES	Thu, Jul 5, 2018	66.62	66.92	65.82	66.38
6576	NYSE	HES	Tue, Jul 3, 2018	65.91	67.68	65.56	65.96
6575	NYSE	HES	Mon, Jul 2, 2018	65.87	66.23	64.44	64.89
6574	NYSE	HES	Fri, Jun 29, 2018	66.27	68.40	66.09	66.89
6573	NYSE	HES	Thu, Jun 28, 2018	65.93	66.33	64.88	65.56
6572	NYSE	HES	Wed, Jun 27, 2018	64.89	67.15	64.85	65.57
6571	NYSE	HES	Tue, Jun 26, 2018	62.72	63.96	61.91	63.77
6570	NYSE	HES	Mon, Jun 25, 2018	64.17	64.58	62.14	62.29
6569	NYSE	HES	Fri, Jun 22, 2018	63.60	65.22	63.29	64.57
6568	NYSE	HES	Thu, Jun 21, 2018	62.21	62.31	61.36	61.71
6567	NYSE	HES	Wed, Jun 20, 2018	62.30	63.16	61.72	62.64
6566	NYSE	HES	Tue, Jun 19, 2018	60.04	61.81	60.04	61.40
6565	NYSE	HES	Mon, Jun 18, 2018	60.04	61.88	59.39	61.60
6564	NYSE	HES	Fri, Jun 15, 2018	60.14	60.44	59.06	60.04
6563	NYSE	HES	Thu, Jun 14, 2018	61.09	61.34	60.26	60.72
6562	NYSE	HES	Wed, Jun 13, 2018	60.48	60.92	59.78	60.49
6561	NYSE	HES	Tue, Jun 12, 2018	61.72	62.11	60.41	60.47
6560	NYSE	HES	Mon, Jun 11, 2018	61.87	62.19	61.28	61.80
6559	NYSE	HES	Fri, Jun 8, 2018	62.35	62.37	61.42	61.84
6558	NYSE	HES	Thu, Jun 7, 2018	62.10	62.66	61.83	62.33
6557	NYSE	HES	Wed, Jun 6, 2018	61.11	61.90	60.69	61.57
6556	NYSE	HES	Tue, Jun 5, 2018	60.36	61.57	60.05	61.08
6555	NYSE	HES	Mon, Jun 4, 2018	62.13	62.84	60.51	60.83
6554	NYSE	HES	Fri, Jun 1, 2018	60.67	62.20	60.13	61.80
6553	NYSE	HES	Thu, May 31, 2018	60.35	61.48	60.10	60.42
6552	NYSE	HES	Wed, May 30, 2018	60.10	61.72	59.82	60.96
6551	NYSE	HES	Tue, May 29, 2018	58.43	59.79	58.24	59.43
6550	NYSE	HES	Fri, May 25, 2018	60.78	60.78	58.35	59.16
6549	NYSE	HES	Thu, May 24, 2018	62.14	62.98	61.67	62.40
6548	NYSE	HES	Wed, May 23, 2018	63.20	64.32	62.61	63.12
6547	NYSE	HES	Tue, May 22, 2018	65.24	65.72	63.47	63.82
6546	NYSE	HES	Mon, May 21, 2018	65.46	65.89	65.11	65.27
6545	NYSE	HES	Fri, May 18, 2018	65.12	65.49	64.43	64.66
6544	NYSE	HES	Thu, May 17, 2018	63.94	65.74	63.59	65.17
6543	NYSE	HES	Wed, May 16, 2018	63.09	63.84	62.54	63.61
6542	NYSE	HES	Tue, May 15, 2018	63.06	63.82	62.66	63.46
6541	NYSE	HES	Mon, May 14, 2018	63.03	63.78	62.82	63.13
6540	NYSE	HES	Fri, May 11, 2018	63.40	63.47	62.47	62.72
6539	NYSE	HES	Thu, May 10, 2018	62.83	63.43	62.20	63.30
6538	NYSE	HES	Wed, May 9, 2018	61.99	63.67	61.89	62.35
6537	NYSE	HES	Tue, May 8, 2018	59.06	60.95	58.13	60.91
6536	NYSE	HES	Mon, May 7, 2018	59.36	61.36	58.96	59.22
6535	NYSE	HES	Fri, May 4, 2018	57.73	59.16	57.59	58.71
6534	NYSE	HES	Thu, May 3, 2018	57.04	58.01	56.56	57.79
6533	NYSE	HES	Wed, May 2, 2018	57.47	58.53	57.38	57.61
6532	NYSE	HES	Tue, May 1, 2018	56.60	57.70	56.18	57.65
6531	NYSE	HES	Mon, Apr 30, 2018	56.61	57.80	56.61	56.99
6530	NYSE	HES	Fri, Apr 27, 2018	57.89	58.32	55.86	56.63
6529	NYSE	HES	Thu, Apr 26, 2018	59.23	59.25	57.95	58.44
6528	NYSE	HES	Wed, Apr 25, 2018	58.54	59.36	56.82	59.34
6527	NYSE	HES	Tue, Apr 24, 2018	58.81	59.56	57.21	57.65
6526	NYSE	HES	Mon, Apr 23, 2018	57.55	58.68	56.97	58.54
6525	NYSE	HES	Fri, Apr 20, 2018	57.99	58.15	57.37	57.81
6524	NYSE	HES	Thu, Apr 19, 2018	58.25	58.98	57.72	58.20
6523	NYSE	HES	Wed, Apr 18, 2018	57.00	58.63	56.90	57.92
6522	NYSE	HES	Tue, Apr 17, 2018	56.29	56.66	55.80	56.33
6521	NYSE	HES	Mon, Apr 16, 2018	56.50	56.72	55.58	56.24
6520	NYSE	HES	Fri, Apr 13, 2018	55.55	56.94	55.38	56.32
6519	NYSE	HES	Thu, Apr 12, 2018	54.98	55.98	54.47	55.00
6518	NYSE	HES	Wed, Apr 11, 2018	53.60	55.54	53.50	54.93
6517	NYSE	HES	Tue, Apr 10, 2018	52.55	54.23	52.38	53.69
6516	NYSE	HES	Mon, Apr 9, 2018	51.87	52.70	51.23	51.60
6515	NYSE	HES	Fri, Apr 6, 2018	52.01	52.74	49.86	51.09
6514	NYSE	HES	Thu, Apr 5, 2018	51.49	53.22	51.42	52.54
6513	NYSE	HES	Wed, Apr 4, 2018	49.38	51.13	49.06	51.01
6512	NYSE	HES	Tue, Apr 3, 2018	48.79	50.67	48.33	50.45
6511	NYSE	HES	Mon, Apr 2, 2018	50.24	50.32	47.52	48.50
6510	NYSE	HES	Thu, Mar 29, 2018	49.09	51.01	49.07	50.62
6509	NYSE	HES	Wed, Mar 28, 2018	50.15	50.53	48.34	48.73
6508	NYSE	HES	Tue, Mar 27, 2018	50.54	50.95	49.43	49.87
6507	NYSE	HES	Mon, Mar 26, 2018	50.40	50.51	49.18	50.48
6506	NYSE	HES	Fri, Mar 23, 2018	50.73	50.99	49.39	49.46
6505	NYSE	HES	Thu, Mar 22, 2018	49.93	51.01	49.68	50.10
6504	NYSE	HES	Wed, Mar 21, 2018	48.88	51.20	48.83	50.69
6503	NYSE	HES	Tue, Mar 20, 2018	47.35	48.77	47.30	48.39
6502	NYSE	HES	Mon, Mar 19, 2018	48.73	48.95	46.64	46.96
6501	NYSE	HES	Fri, Mar 16, 2018	48.39	49.56	47.79	48.98
6500	NYSE	HES	Thu, Mar 15, 2018	49.00	49.52	48.15	48.61
6499	NYSE	HES	Wed, Mar 14, 2018	48.57	49.21	48.28	48.57
6498	NYSE	HES	Tue, Mar 13, 2018	49.18	49.60	48.25	48.40
6497	NYSE	HES	Mon, Mar 12, 2018	48.25	49.40	48.17	48.65
6496	NYSE	HES	Fri, Mar 9, 2018	47.35	48.54	47.14	48.46
6495	NYSE	HES	Thu, Mar 8, 2018	47.21	47.33	46.01	46.70
6494	NYSE	HES	Wed, Mar 7, 2018	47.78	48.32	45.89	46.48
6493	NYSE	HES	Tue, Mar 6, 2018	48.71	49.22	48.11	48.48
6492	NYSE	HES	Mon, Mar 5, 2018	46.48	48.72	46.33	48.44
6491	NYSE	HES	Fri, Mar 2, 2018	45.13	46.75	44.21	46.68
6490	NYSE	HES	Thu, Mar 1, 2018	45.36	46.56	45.27	45.67
6489	NYSE	HES	Wed, Feb 28, 2018	47.16	47.58	45.39	45.42
6488	NYSE	HES	Tue, Feb 27, 2018	47.51	48.66	46.46	46.47
6487	NYSE	HES	Mon, Feb 26, 2018	48.37	48.47	47.41	47.78
6486	NYSE	HES	Fri, Feb 23, 2018	47.15	47.96	46.94	47.87
6485	NYSE	HES	Thu, Feb 22, 2018	45.49	47.27	45.35	47.08
6484	NYSE	HES	Wed, Feb 21, 2018	45.52	46.40	44.95	45.23
6483	NYSE	HES	Tue, Feb 20, 2018	45.75	46.53	45.64	45.84
6482	NYSE	HES	Fri, Feb 16, 2018	45.12	46.13	44.86	45.65
6481	NYSE	HES	Thu, Feb 15, 2018	45.28	45.56	43.50	45.53
6480	NYSE	HES	Wed, Feb 14, 2018	42.34	45.59	42.01	45.37
6479	NYSE	HES	Tue, Feb 13, 2018	43.57	43.85	42.58	42.80
6478	NYSE	HES	Mon, Feb 12, 2018	42.95	44.73	42.51	44.14
6477	NYSE	HES	Fri, Feb 9, 2018	43.54	43.55	40.37	42.12
6476	NYSE	HES	Thu, Feb 8, 2018	44.32	44.85	42.99	43.00
6475	NYSE	HES	Wed, Feb 7, 2018	45.99	46.83	43.99	44.11
6474	NYSE	HES	Tue, Feb 6, 2018	43.55	46.37	43.48	45.96
6473	NYSE	HES	Mon, Feb 5, 2018	45.68	47.90	44.44	44.49
6472	NYSE	HES	Fri, Feb 2, 2018	49.94	49.94	47.56	47.79
6471	NYSE	HES	Thu, Feb 1, 2018	50.57	51.32	50.21	50.59
6470	NYSE	HES	Wed, Jan 31, 2018	50.63	50.81	49.58	50.51
6469	NYSE	HES	Tue, Jan 30, 2018	51.66	51.84	50.33	50.52
6468	NYSE	HES	Mon, Jan 29, 2018	53.15	53.56	52.20	52.31
6467	NYSE	HES	Fri, Jan 26, 2018	53.54	53.85	53.20	53.69
6466	NYSE	HES	Thu, Jan 25, 2018	54.30	54.52	53.24	53.59
6465	NYSE	HES	Wed, Jan 24, 2018	53.55	54.25	53.14	53.88
6464	NYSE	HES	Tue, Jan 23, 2018	53.92	54.33	53.12	53.62
6463	NYSE	HES	Mon, Jan 22, 2018	52.64	53.52	51.62	53.47
6462	NYSE	HES	Fri, Jan 19, 2018	53.08	53.08	51.65	52.61
6461	NYSE	HES	Thu, Jan 18, 2018	53.84	54.56	53.38	53.84
6460	NYSE	HES	Wed, Jan 17, 2018	53.90	54.65	53.37	54.02
6459	NYSE	HES	Tue, Jan 16, 2018	54.67	54.82	53.34	53.54
6458	NYSE	HES	Fri, Jan 12, 2018	54.60	55.05	53.61	54.54
6457	NYSE	HES	Thu, Jan 11, 2018	53.41	55.48	53.18	54.72
6456	NYSE	HES	Wed, Jan 10, 2018	52.74	53.36	52.42	53.00
6455	NYSE	HES	Tue, Jan 9, 2018	52.62	52.90	51.97	52.46
6454	NYSE	HES	Mon, Jan 8, 2018	52.26	52.55	51.60	52.49
6453	NYSE	HES	Fri, Jan 5, 2018	51.34	52.55	50.85	52.16
6452	NYSE	HES	Thu, Jan 4, 2018	49.43	50.64	49.07	50.59
6451	NYSE	HES	Wed, Jan 3, 2018	48.04	49.90	47.84	49.40
6450	NYSE	HES	Tue, Jan 2, 2018	47.97	48.04	47.02	47.85
6449	NYSE	HES	Fri, Dec 29, 2017	48.54	48.54	47.07	47.47
6448	NYSE	HES	Thu, Dec 28, 2017	48.29	48.75	48.17	48.36
6447	NYSE	HES	Wed, Dec 27, 2017	48.40	48.56	47.71	48.14
6446	NYSE	HES	Tue, Dec 26, 2017	47.25	48.57	47.08	48.46
6445	NYSE	HES	Fri, Dec 22, 2017	46.51	47.16	46.20	47.01
6444	NYSE	HES	Thu, Dec 21, 2017	44.17	46.44	44.01	46.34
6443	NYSE	HES	Wed, Dec 20, 2017	43.61	44.04	43.15	43.99
6442	NYSE	HES	Tue, Dec 19, 2017	43.79	43.98	43.03	43.36
6441	NYSE	HES	Mon, Dec 18, 2017	43.52	44.31	43.34	43.60
6440	NYSE	HES	Fri, Dec 15, 2017	44.01	44.66	43.35	43.40
6439	NYSE	HES	Thu, Dec 14, 2017	43.79	43.85	42.35	42.42
6438	NYSE	HES	Wed, Dec 13, 2017	45.41	45.48	44.01	44.10
6437	NYSE	HES	Tue, Dec 12, 2017	45.79	45.94	45.23	45.41
6436	NYSE	HES	Mon, Dec 11, 2017	45.44	46.28	45.44	45.76
6435	NYSE	HES	Fri, Dec 8, 2017	45.06	45.59	44.78	45.49
6434	NYSE	HES	Thu, Dec 7, 2017	44.67	45.12	44.46	45.49
6433	NYSE	HES	Wed, Dec 6, 2017	45.88	45.97	44.60	44.67
6432	NYSE	HES	Tue, Dec 5, 2017	46.59	47.08	45.97	46.29
6431	NYSE	HES	Mon, Dec 4, 2017	47.05	47.64	46.39	46.57
6430	NYSE	HES	Fri, Dec 1, 2017	46.25	47.81	46.05	47.09
6429	NYSE	HES	Thu, Nov 30, 2017	45.20	46.40	45.18	45.88
6428	NYSE	HES	Wed, Nov 29, 2017	43.33	44.83	43.30	44.81
6427	NYSE	HES	Tue, Nov 28, 2017	43.07	43.56	42.72	43.38
6426	NYSE	HES	Mon, Nov 27, 2017	43.94	44.11	42.90	43.10
6425	NYSE	HES	Fri, Nov 24, 2017	43.83	44.62	43.79	44.40
6424	NYSE	HES	Wed, Nov 22, 2017	43.57	43.86	43.18	43.45
6423	NYSE	HES	Tue, Nov 21, 2017	43.75	44.08	42.81	43.07
6422	NYSE	HES	Mon, Nov 20, 2017	44.16	44.16	43.20	43.56
6421	NYSE	HES	Fri, Nov 17, 2017	44.36	44.91	44.21	44.55
6420	NYSE	HES	Thu, Nov 16, 2017	43.99	44.68	43.81	44.09
6419	NYSE	HES	Wed, Nov 15, 2017	44.14	44.27	43.32	43.67
6418	NYSE	HES	Tue, Nov 14, 2017	46.18	46.41	44.71	44.91
6417	NYSE	HES	Mon, Nov 13, 2017	46.85	46.90	45.89	46.59
6416	NYSE	HES	Fri, Nov 10, 2017	47.47	47.66	46.52	47.11
6415	NYSE	HES	Thu, Nov 9, 2017	46.83	47.84	46.83	47.53
6414	NYSE	HES	Wed, Nov 8, 2017	47.86	48.00	46.80	47.08
6413	NYSE	HES	Tue, Nov 7, 2017	48.30	48.73	47.63	47.95
6412	NYSE	HES	Mon, Nov 6, 2017	45.69	48.29	45.54	48.23
6411	NYSE	HES	Fri, Nov 3, 2017	44.28	45.80	44.18	45.46
6410	NYSE	HES	Thu, Nov 2, 2017	44.13	44.84	43.68	44.41
6409	NYSE	HES	Wed, Nov 1, 2017	44.70	45.99	43.75	44.30
6408	NYSE	HES	Tue, Oct 31, 2017	43.56	44.44	43.48	44.16
6407	NYSE	HES	Mon, Oct 30, 2017	43.72	44.59	43.44	43.66
6406	NYSE	HES	Fri, Oct 27, 2017	40.79	43.77	40.55	43.54
6405	NYSE	HES	Thu, Oct 26, 2017	42.26	42.38	40.26	41.28
6404	NYSE	HES	Wed, Oct 25, 2017	43.07	43.34	41.03	42.21
6403	NYSE	HES	Tue, Oct 24, 2017	45.99	46.71	43.73	44.06
6402	NYSE	HES	Mon, Oct 23, 2017	45.29	45.73	44.79	45.21
6401	NYSE	HES	Fri, Oct 20, 2017	45.25	45.34	44.69	45.03
6400	NYSE	HES	Thu, Oct 19, 2017	45.33	45.89	44.82	45.05
6399	NYSE	HES	Wed, Oct 18, 2017	46.03	46.79	45.80	45.87
6398	NYSE	HES	Tue, Oct 17, 2017	46.06	46.19	45.49	45.96
6397	NYSE	HES	Mon, Oct 16, 2017	45.39	46.44	45.34	46.04
6396	NYSE	HES	Fri, Oct 13, 2017	44.74	45.40	44.63	44.99
6395	NYSE	HES	Thu, Oct 12, 2017	43.80	44.31	43.36	44.20
6394	NYSE	HES	Wed, Oct 11, 2017	44.33	44.59	43.85	44.33
6393	NYSE	HES	Tue, Oct 10, 2017	44.89	45.23	44.19	44.31
6392	NYSE	HES	Mon, Oct 9, 2017	44.65	44.81	44.10	44.33
6391	NYSE	HES	Fri, Oct 6, 2017	44.82	45.03	44.20	44.59
6390	NYSE	HES	Thu, Oct 5, 2017	45.57	46.02	45.32	45.51
6389	NYSE	HES	Wed, Oct 4, 2017	46.00	46.12	45.10	45.26
6388	NYSE	HES	Tue, Oct 3, 2017	46.24	46.24	45.31	45.69
6387	NYSE	HES	Mon, Oct 2, 2017	46.07	46.40	45.57	46.29
6386	NYSE	HES	Fri, Sep 29, 2017	46.36	47.19	46.08	46.89
6385	NYSE	HES	Thu, Sep 28, 2017	47.14	47.68	46.12	46.54
6384	NYSE	HES	Wed, Sep 27, 2017	46.29	47.06	45.80	46.94
6383	NYSE	HES	Tue, Sep 26, 2017	45.85	46.50	45.46	46.32
6382	NYSE	HES	Mon, Sep 25, 2017	44.87	46.27	44.76	46.10
6381	NYSE	HES	Fri, Sep 22, 2017	43.51	44.54	43.48	44.50
6380	NYSE	HES	Thu, Sep 21, 2017	43.43	43.82	43.01	43.63
6379	NYSE	HES	Wed, Sep 20, 2017	42.99	43.57	42.91	43.46
6378	NYSE	HES	Tue, Sep 19, 2017	42.54	42.80	42.08	42.73
6377	NYSE	HES	Mon, Sep 18, 2017	41.99	42.67	41.99	42.48
6376	NYSE	HES	Fri, Sep 15, 2017	41.99	42.23	41.56	42.17
6375	NYSE	HES	Thu, Sep 14, 2017	42.21	42.81	41.95	42.00
6374	NYSE	HES	Wed, Sep 13, 2017	41.54	42.40	41.54	42.13
6373	NYSE	HES	Tue, Sep 12, 2017	41.08	41.85	40.75	41.42
6372	NYSE	HES	Mon, Sep 11, 2017	40.40	41.07	40.24	40.92
6371	NYSE	HES	Fri, Sep 8, 2017	41.15	41.33	40.01	40.27
6370	NYSE	HES	Thu, Sep 7, 2017	40.88	41.37	40.60	41.33
6369	NYSE	HES	Wed, Sep 6, 2017	40.33	41.25	40.08	41.04
6368	NYSE	HES	Tue, Sep 5, 2017	39.77	40.14	39.43	40.06
6367	NYSE	HES	Fri, Sep 1, 2017	38.98	39.62	38.51	39.45
6366	NYSE	HES	Thu, Aug 31, 2017	38.73	39.33	38.19	38.90
6365	NYSE	HES	Wed, Aug 30, 2017	37.82	38.53	37.25	38.43
6364	NYSE	HES	Tue, Aug 29, 2017	37.91	38.22	37.37	38.13
6363	NYSE	HES	Mon, Aug 28, 2017	38.61	38.66	37.41	38.30
6362	NYSE	HES	Fri, Aug 25, 2017	38.42	38.93	38.18	38.50
6361	NYSE	HES	Thu, Aug 24, 2017	38.65	38.78	38.20	38.36
6360	NYSE	HES	Wed, Aug 23, 2017	38.36	39.27	38.17	38.79
6359	NYSE	HES	Tue, Aug 22, 2017	38.31	38.62	38.03	38.60
6358	NYSE	HES	Mon, Aug 21, 2017	38.36	38.48	37.59	38.09
6357	NYSE	HES	Fri, Aug 18, 2017	38.22	39.15	37.55	38.45
6356	NYSE	HES	Thu, Aug 17, 2017	39.11	39.42	38.26	38.37
6355	NYSE	HES	Wed, Aug 16, 2017	40.77	40.83	39.16	39.29
6354	NYSE	HES	Tue, Aug 15, 2017	40.42	40.90	39.78	40.70
6353	NYSE	HES	Mon, Aug 14, 2017	41.36	41.47	40.52	40.54
6352	NYSE	HES	Fri, Aug 11, 2017	41.52	41.91	41.05	41.33
6351	NYSE	HES	Thu, Aug 10, 2017	42.61	43.03	41.63	41.74
6350	NYSE	HES	Wed, Aug 9, 2017	42.90	43.15	41.97	42.36
6349	NYSE	HES	Tue, Aug 8, 2017	42.72	43.77	42.40	42.62
6348	NYSE	HES	Mon, Aug 7, 2017	44.01	44.12	42.65	42.86
6347	NYSE	HES	Fri, Aug 4, 2017	43.26	44.55	43.26	44.35
6346	NYSE	HES	Thu, Aug 3, 2017	44.07	44.30	42.67	43.21
6345	NYSE	HES	Wed, Aug 2, 2017	42.72	44.24	42.36	44.00
6344	NYSE	HES	Tue, Aug 1, 2017	44.51	44.51	43.05	43.16
6343	NYSE	HES	Mon, Jul 31, 2017	44.75	44.96	43.74	44.54
6342	NYSE	HES	Fri, Jul 28, 2017	43.83	45.91	43.83	44.80
6341	NYSE	HES	Thu, Jul 27, 2017	43.44	43.99	42.95	43.98
6340	NYSE	HES	Wed, Jul 26, 2017	46.20	46.59	43.42	43.47
6339	NYSE	HES	Tue, Jul 25, 2017	44.96	45.94	44.96	45.37
6338	NYSE	HES	Mon, Jul 24, 2017	43.76	44.24	43.51	44.13
6337	NYSE	HES	Fri, Jul 21, 2017	43.89	44.22	43.28	43.46
6336	NYSE	HES	Thu, Jul 20, 2017	45.35	45.40	43.96	44.05
6335	NYSE	HES	Wed, Jul 19, 2017	43.26	45.03	43.24	44.94
6334	NYSE	HES	Tue, Jul 18, 2017	43.94	44.10	43.14	43.36
6333	NYSE	HES	Mon, Jul 17, 2017	43.70	44.22	43.56	43.59
6332	NYSE	HES	Fri, Jul 14, 2017	43.47	44.12	43.33	43.96
6331	NYSE	HES	Thu, Jul 13, 2017	43.13	43.35	42.75	43.31
6330	NYSE	HES	Wed, Jul 12, 2017	43.77	44.19	42.79	43.13
6329	NYSE	HES	Tue, Jul 11, 2017	42.28	43.28	41.88	43.06
6328	NYSE	HES	Mon, Jul 10, 2017	41.63	42.72	41.45	42.46
6327	NYSE	HES	Fri, Jul 7, 2017	42.41	42.45	41.01	41.79
6326	NYSE	HES	Thu, Jul 6, 2017	43.75	44.48	42.74	42.83
6325	NYSE	HES	Wed, Jul 5, 2017	44.88	45.07	43.05	43.36
6324	NYSE	HES	Mon, Jul 3, 2017	44.19	45.67	44.19	45.42
6323	NYSE	HES	Fri, Jun 30, 2017	43.42	44.24	42.96	43.87
6322	NYSE	HES	Thu, Jun 29, 2017	42.23	43.48	42.10	43.00
6321	NYSE	HES	Wed, Jun 28, 2017	41.50	42.65	41.34	42.09
6320	NYSE	HES	Tue, Jun 27, 2017	41.59	41.84	41.11	41.37
6319	NYSE	HES	Mon, Jun 26, 2017	41.55	41.81	40.85	41.59
6318	NYSE	HES	Fri, Jun 23, 2017	41.30	41.89	41.01	41.40
6317	NYSE	HES	Thu, Jun 22, 2017	40.44	41.39	39.89	41.01
6316	NYSE	HES	Wed, Jun 21, 2017	41.49	42.13	40.02	40.31
6315	NYSE	HES	Tue, Jun 20, 2017	42.35	42.35	40.02	41.59
6314	NYSE	HES	Mon, Jun 19, 2017	43.62	43.63	42.81	42.96
6313	NYSE	HES	Fri, Jun 16, 2017	43.93	44.39	42.68	43.62
6312	NYSE	HES	Thu, Jun 15, 2017	44.76	44.95	43.11	43.49
6311	NYSE	HES	Wed, Jun 14, 2017	46.10	46.11	44.58	45.29
6310	NYSE	HES	Tue, Jun 13, 2017	45.35	46.66	45.32	46.32
6309	NYSE	HES	Mon, Jun 12, 2017	45.99	46.67	45.20	45.38
6308	NYSE	HES	Fri, Jun 9, 2017	43.68	45.53	43.42	45.49
6307	NYSE	HES	Thu, Jun 8, 2017	44.38	45.07	43.41	43.49
6306	NYSE	HES	Wed, Jun 7, 2017	46.73	47.10	44.57	44.80
6305	NYSE	HES	Tue, Jun 6, 2017	45.97	47.26	45.54	46.94
6304	NYSE	HES	Mon, Jun 5, 2017	45.62	46.43	45.42	46.11
6303	NYSE	HES	Fri, Jun 2, 2017	46.11	46.22	45.26	45.75
6302	NYSE	HES	Thu, Jun 1, 2017	46.08	47.24	45.46	46.65
6301	NYSE	HES	Wed, May 31, 2017	46.12	46.25	45.13	45.89
6300	NYSE	HES	Tue, May 30, 2017	47.53	47.60	46.37	46.67
6299	NYSE	HES	Fri, May 26, 2017	47.95	48.21	47.08	48.14
6298	NYSE	HES	Thu, May 25, 2017	49.03	50.60	47.58	47.80
6297	NYSE	HES	Wed, May 24, 2017	49.43	49.97	49.23	49.55
6296	NYSE	HES	Tue, May 23, 2017	49.25	49.92	48.80	49.57
6295	NYSE	HES	Mon, May 22, 2017	49.44	49.97	48.91	49.24
6294	NYSE	HES	Fri, May 19, 2017	48.20	49.38	47.95	48.93
6293	NYSE	HES	Thu, May 18, 2017	47.61	48.24	47.16	47.78
6292	NYSE	HES	Wed, May 17, 2017	48.37	48.92	47.67	47.95
6291	NYSE	HES	Tue, May 16, 2017	50.06	50.16	48.40	48.78
6290	NYSE	HES	Mon, May 15, 2017	51.26	51.26	49.62	49.71
6289	NYSE	HES	Fri, May 12, 2017	49.52	49.79	49.08	49.37
6288	NYSE	HES	Thu, May 11, 2017	49.36	49.92	49.20	49.66
6287	NYSE	HES	Wed, May 10, 2017	48.18	49.55	48.06	49.23
6286	NYSE	HES	Tue, May 9, 2017	48.43	48.50	47.68	47.83
6285	NYSE	HES	Mon, May 8, 2017	47.44	48.49	47.21	48.43
6284	NYSE	HES	Fri, May 5, 2017	46.45	47.48	46.18	47.42
6283	NYSE	HES	Thu, May 4, 2017	46.39	46.39	45.29	45.84
6282	NYSE	HES	Wed, May 3, 2017	46.81	47.40	46.55	46.87
6281	NYSE	HES	Tue, May 2, 2017	48.22	48.32	46.75	47.01
6280	NYSE	HES	Mon, May 1, 2017	48.64	48.80	47.81	47.97
6279	NYSE	HES	Fri, Apr 28, 2017	50.26	50.35	48.77	48.83
6278	NYSE	HES	Thu, Apr 27, 2017	49.05	49.91	47.99	49.76
6277	NYSE	HES	Wed, Apr 26, 2017	51.10	52.00	49.28	49.51
6276	NYSE	HES	Tue, Apr 25, 2017	47.84	48.80	47.37	48.64
6275	NYSE	HES	Mon, Apr 24, 2017	47.96	48.00	47.16	47.66
6274	NYSE	HES	Fri, Apr 21, 2017	46.60	47.59	46.60	47.31
6273	NYSE	HES	Thu, Apr 20, 2017	46.89	47.39	46.35	46.89
6272	NYSE	HES	Wed, Apr 19, 2017	48.26	48.52	46.56	46.70
6271	NYSE	HES	Tue, Apr 18, 2017	48.94	49.19	47.95	48.19
6270	NYSE	HES	Mon, Apr 17, 2017	49.42	49.57	48.92	49.41
6269	NYSE	HES	Thu, Apr 13, 2017	50.41	50.79	49.16	49.44
6268	NYSE	HES	Wed, Apr 12, 2017	51.00	52.10	50.31	50.57
6267	NYSE	HES	Tue, Apr 11, 2017	50.52	51.17	49.79	51.11
6266	NYSE	HES	Mon, Apr 10, 2017	48.56	50.30	48.55	49.97
6265	NYSE	HES	Fri, Apr 7, 2017	48.35	48.77	47.98	48.05
6264	NYSE	HES	Thu, Apr 6, 2017	47.65	48.28	47.50	48.24
6263	NYSE	HES	Wed, Apr 5, 2017	48.24	48.59	47.10	47.21
6262	NYSE	HES	Tue, Apr 4, 2017	47.11	47.71	46.51	47.64
6261	NYSE	HES	Mon, Apr 3, 2017	48.37	48.53	46.58	46.97
6260	NYSE	HES	Fri, Mar 31, 2017	48.82	49.31	47.94	48.21
6259	NYSE	HES	Thu, Mar 30, 2017	50.00	50.47	48.75	48.98
6258	NYSE	HES	Wed, Mar 29, 2017	47.44	49.93	47.37	49.76
6257	NYSE	HES	Tue, Mar 28, 2017	46.00	47.58	45.83	47.45
6256	NYSE	HES	Mon, Mar 27, 2017	45.50	45.89	45.12	45.79
6255	NYSE	HES	Fri, Mar 24, 2017	46.69	47.13	45.89	46.10
6254	NYSE	HES	Thu, Mar 23, 2017	46.69	47.10	46.45	46.54
6253	NYSE	HES	Wed, Mar 22, 2017	47.46	47.46	46.64	46.84
6252	NYSE	HES	Tue, Mar 21, 2017	48.53	48.62	47.27	47.67
6251	NYSE	HES	Mon, Mar 20, 2017	47.84	48.44	47.48	48.30
6250	NYSE	HES	Fri, Mar 17, 2017	48.71	48.94	48.08	48.26
6249	NYSE	HES	Thu, Mar 16, 2017	49.16	49.24	48.21	48.59
6248	NYSE	HES	Wed, Mar 15, 2017	47.71	49.31	47.36	49.15
6247	NYSE	HES	Tue, Mar 14, 2017	47.13	47.31	46.15	47.17
6246	NYSE	HES	Mon, Mar 13, 2017	47.11	47.92	47.11	47.79
6245	NYSE	HES	Fri, Mar 10, 2017	48.84	48.95	47.07	47.42
6244	NYSE	HES	Thu, Mar 9, 2017	47.91	48.55	46.83	48.38
6243	NYSE	HES	Wed, Mar 8, 2017	49.17	49.69	47.78	47.87
6242	NYSE	HES	Tue, Mar 7, 2017	51.15	51.26	49.25	49.51
6241	NYSE	HES	Mon, Mar 6, 2017	51.12	51.19	50.47	51.03
6240	NYSE	HES	Fri, Mar 3, 2017	51.85	52.02	50.90	51.03
6239	NYSE	HES	Thu, Mar 2, 2017	51.25	52.20	51.23	51.76
6238	NYSE	HES	Wed, Mar 1, 2017	51.90	52.30	51.28	51.66
6237	NYSE	HES	Tue, Feb 28, 2017	52.29	52.31	51.31	51.44
6236	NYSE	HES	Mon, Feb 27, 2017	52.77	52.98	52.24	52.69
6235	NYSE	HES	Fri, Feb 24, 2017	51.84	53.12	51.68	52.49
6234	NYSE	HES	Thu, Feb 23, 2017	52.57	53.34	51.89	52.52
6233	NYSE	HES	Wed, Feb 22, 2017	52.27	52.61	51.53	51.56
6232	NYSE	HES	Tue, Feb 21, 2017	52.56	53.42	52.47	52.82
6231	NYSE	HES	Fri, Feb 17, 2017	50.99	51.86	50.80	51.75
6230	NYSE	HES	Thu, Feb 16, 2017	51.40	51.62	50.86	51.30
6229	NYSE	HES	Wed, Feb 15, 2017	51.90	52.13	51.02	51.05
6228	NYSE	HES	Tue, Feb 14, 2017	52.12	52.25	51.40	52.00
6227	NYSE	HES	Mon, Feb 13, 2017	52.17	52.29	51.72	51.88
6226	NYSE	HES	Fri, Feb 10, 2017	53.08	53.53	52.20	52.51
6225	NYSE	HES	Thu, Feb 9, 2017	52.12	52.57	51.82	52.32
6224	NYSE	HES	Wed, Feb 8, 2017	51.03	52.39	50.43	51.54
6223	NYSE	HES	Tue, Feb 7, 2017	52.63	52.64	51.07	51.51
6222	NYSE	HES	Mon, Feb 6, 2017	54.39	54.48	52.66	53.16
6221	NYSE	HES	Fri, Feb 3, 2017	54.00	54.76	53.62	54.31
6220	NYSE	HES	Thu, Feb 2, 2017	53.70	54.29	52.94	53.96
6219	NYSE	HES	Wed, Feb 1, 2017	54.63	54.96	53.04	53.51
6218	NYSE	HES	Tue, Jan 31, 2017	53.90	54.21	53.13	54.18
6217	NYSE	HES	Mon, Jan 30, 2017	54.72	54.83	53.00	53.94
6216	NYSE	HES	Fri, Jan 27, 2017	55.83	55.96	54.51	54.87
6215	NYSE	HES	Thu, Jan 26, 2017	56.38	57.04	55.74	56.17
6214	NYSE	HES	Wed, Jan 25, 2017	57.05	58.50	56.22	56.46
6213	NYSE	HES	Tue, Jan 24, 2017	57.72	58.04	56.65	57.52
6212	NYSE	HES	Mon, Jan 23, 2017	57.47	57.96	56.69	57.15
6211	NYSE	HES	Fri, Jan 20, 2017	58.71	59.08	57.54	57.98
6210	NYSE	HES	Thu, Jan 19, 2017	58.50	58.97	57.65	57.72
6209	NYSE	HES	Wed, Jan 18, 2017	58.69	59.42	58.39	58.83
6208	NYSE	HES	Tue, Jan 17, 2017	59.27	60.13	58.41	59.30
6207	NYSE	HES	Fri, Jan 13, 2017	58.40	59.87	58.25	58.89
6206	NYSE	HES	Thu, Jan 12, 2017	59.86	59.99	56.65	58.85
6205	NYSE	HES	Wed, Jan 11, 2017	61.75	62.24	60.79	61.84
6204	NYSE	HES	Tue, Jan 10, 2017	60.82	62.00	60.50	61.45
6203	NYSE	HES	Mon, Jan 9, 2017	61.33	61.58	60.57	60.61
6202	NYSE	HES	Fri, Jan 6, 2017	62.21	62.40	61.70	61.90
6201	NYSE	HES	Thu, Jan 5, 2017	62.11	62.47	60.94	62.10
6200	NYSE	HES	Wed, Jan 4, 2017	62.84	63.05	60.88	61.93
6199	NYSE	HES	Tue, Jan 3, 2017	63.38	64.40	62.15	62.82
6198	NYSE	HES	Fri, Dec 30, 2016	62.90	63.28	62.07	62.29
6197	NYSE	HES	Thu, Dec 29, 2016	63.61	63.75	62.42	62.90
6196	NYSE	HES	Wed, Dec 28, 2016	64.45	64.91	63.28	63.48
6195	NYSE	HES	Tue, Dec 27, 2016	64.14	64.85	63.66	64.41
6194	NYSE	HES	Fri, Dec 23, 2016	63.38	64.19	63.09	63.78
6193	NYSE	HES	Thu, Dec 22, 2016	63.58	63.77	62.88	63.71
6192	NYSE	HES	Wed, Dec 21, 2016	63.97	64.49	63.51	63.56
6191	NYSE	HES	Tue, Dec 20, 2016	63.63	64.39	63.12	63.39
6190	NYSE	HES	Mon, Dec 19, 2016	62.25	63.66	61.61	63.37
6189	NYSE	HES	Fri, Dec 16, 2016	62.98	63.11	62.05	62.50
6188	NYSE	HES	Thu, Dec 15, 2016	62.18	63.71	61.75	62.68
6187	NYSE	HES	Wed, Dec 14, 2016	64.19	65.01	62.80	62.92
6186	NYSE	HES	Tue, Dec 13, 2016	63.53	65.56	62.78	65.14
6185	NYSE	HES	Mon, Dec 12, 2016	64.30	64.94	62.80	62.90
6184	NYSE	HES	Fri, Dec 9, 2016	61.88	62.78	61.40	62.76
6183	NYSE	HES	Thu, Dec 8, 2016	61.79	62.00	60.75	61.67
6182	NYSE	HES	Wed, Dec 7, 2016	59.92	60.98	59.32	60.95
6181	NYSE	HES	Tue, Dec 6, 2016	58.36	60.60	57.83	59.81
6180	NYSE	HES	Mon, Dec 5, 2016	59.00	60.50	58.65	59.00
6179	NYSE	HES	Fri, Dec 2, 2016	55.88	58.74	55.72	57.92
6178	NYSE	HES	Thu, Dec 1, 2016	57.79	57.90	55.72	56.11
6177	NYSE	HES	Wed, Nov 30, 2016	52.76	56.93	52.76	55.96
6176	NYSE	HES	Tue, Nov 29, 2016	49.70	49.81	48.52	49.05
6175	NYSE	HES	Mon, Nov 28, 2016	53.11	53.39	50.86	51.00
6174	NYSE	HES	Fri, Nov 25, 2016	52.62	52.91	52.11	52.73
6173	NYSE	HES	Wed, Nov 23, 2016	51.97	53.54	51.60	53.20
6172	NYSE	HES	Tue, Nov 22, 2016	53.35	53.94	51.34	52.62
6171	NYSE	HES	Mon, Nov 21, 2016	52.50	53.90	52.18	52.81
6170	NYSE	HES	Fri, Nov 18, 2016	50.59	52.39	50.59	50.97
6169	NYSE	HES	Thu, Nov 17, 2016	51.53	52.25	50.38	50.50
6168	NYSE	HES	Wed, Nov 16, 2016	50.33	51.39	49.71	50.82
6167	NYSE	HES	Tue, Nov 15, 2016	48.73	50.78	48.68	50.59
6166	NYSE	HES	Mon, Nov 14, 2016	47.13	48.26	46.61	48.07
6165	NYSE	HES	Fri, Nov 11, 2016	48.95	49.22	47.54	47.58
6164	NYSE	HES	Thu, Nov 10, 2016	48.65	50.34	48.57	49.64
6163	NYSE	HES	Wed, Nov 9, 2016	47.61	49.66	47.54	49.00
6162	NYSE	HES	Tue, Nov 8, 2016	46.88	48.05	46.80	47.74
6161	NYSE	HES	Mon, Nov 7, 2016	47.52	47.77	46.91	47.44
6160	NYSE	HES	Fri, Nov 4, 2016	46.91	47.53	46.26	46.42
6159	NYSE	HES	Thu, Nov 3, 2016	47.51	48.35	46.88	47.09
6158	NYSE	HES	Wed, Nov 2, 2016	47.01	47.45	46.06	47.09
6157	NYSE	HES	Tue, Nov 1, 2016	48.52	48.76	46.81	47.85
6156	NYSE	HES	Mon, Oct 31, 2016	50.08	50.25	47.81	47.97
6155	NYSE	HES	Fri, Oct 28, 2016	50.39	51.67	50.02	50.30
6154	NYSE	HES	Thu, Oct 27, 2016	50.70	51.28	49.88	50.42
6153	NYSE	HES	Wed, Oct 26, 2016	52.05	53.01	48.67	50.26
6152	NYSE	HES	Tue, Oct 25, 2016	52.42	52.80	50.80	50.90
6151	NYSE	HES	Mon, Oct 24, 2016	52.76	53.38	51.38	52.22
6150	NYSE	HES	Fri, Oct 21, 2016	52.14	52.78	51.93	52.76
6149	NYSE	HES	Thu, Oct 20, 2016	51.74	52.77	51.54	52.65
6148	NYSE	HES	Wed, Oct 19, 2016	51.62	53.24	51.28	52.37
6147	NYSE	HES	Tue, Oct 18, 2016	51.68	51.72	50.79	50.98
6146	NYSE	HES	Mon, Oct 17, 2016	51.48	51.81	50.30	50.82
6145	NYSE	HES	Fri, Oct 14, 2016	51.89	52.51	51.02	51.70
6144	NYSE	HES	Thu, Oct 13, 2016	51.43	51.73	50.66	51.52
6143	NYSE	HES	Wed, Oct 12, 2016	52.24	52.33	51.35	51.96
6142	NYSE	HES	Tue, Oct 11, 2016	53.78	53.84	52.52	52.57
6141	NYSE	HES	Mon, Oct 10, 2016	53.61	54.67	53.55	53.95
6140	NYSE	HES	Fri, Oct 7, 2016	53.55	54.16	53.05	53.07
6139	NYSE	HES	Thu, Oct 6, 2016	53.73	54.03	52.70	53.66
6138	NYSE	HES	Wed, Oct 5, 2016	53.04	53.87	52.82	53.48
6137	NYSE	HES	Tue, Oct 4, 2016	54.07	54.23	51.93	52.25
6136	NYSE	HES	Mon, Oct 3, 2016	53.57	54.63	52.75	53.90
6135	NYSE	HES	Fri, Sep 30, 2016	52.67	53.96	52.25	53.62
6134	NYSE	HES	Thu, Sep 29, 2016	49.52	53.39	49.52	52.15
6133	NYSE	HES	Wed, Sep 28, 2016	47.19	49.98	46.41	49.84
6132	NYSE	HES	Tue, Sep 27, 2016	47.09	47.25	46.33	46.81
6131	NYSE	HES	Mon, Sep 26, 2016	47.13	48.22	47.01	47.63
6130	NYSE	HES	Fri, Sep 23, 2016	47.36	48.17	46.51	46.91
6129	NYSE	HES	Thu, Sep 22, 2016	47.84	48.59	47.57	47.78
6128	NYSE	HES	Wed, Sep 21, 2016	46.33	47.01	45.80	47.00
6127	NYSE	HES	Tue, Sep 20, 2016	45.98	46.43	45.37	45.67
6126	NYSE	HES	Mon, Sep 19, 2016	47.00	47.27	45.95	45.96
6125	NYSE	HES	Fri, Sep 16, 2016	45.79	46.79	45.66	46.48
6124	NYSE	HES	Thu, Sep 15, 2016	46.91	47.27	46.34	46.65
6123	NYSE	HES	Wed, Sep 14, 2016	47.62	48.02	46.58	46.66
6122	NYSE	HES	Tue, Sep 13, 2016	48.95	49.02	47.22	47.77
6121	NYSE	HES	Mon, Sep 12, 2016	49.58	50.56	49.08	49.88
6120	NYSE	HES	Fri, Sep 9, 2016	51.77	52.02	49.88	49.92
6119	NYSE	HES	Thu, Sep 8, 2016	51.39	52.76	51.08	52.55
6118	NYSE	HES	Wed, Sep 7, 2016	51.56	51.65	50.21	50.81
6117	NYSE	HES	Tue, Sep 6, 2016	51.43	51.71	48.87	51.23
6116	NYSE	HES	Fri, Sep 2, 2016	53.92	54.35	52.87	53.08
6115	NYSE	HES	Thu, Sep 1, 2016	53.75	54.22	52.76	53.31
6114	NYSE	HES	Wed, Aug 31, 2016	55.56	56.03	54.01	54.30
6113	NYSE	HES	Tue, Aug 30, 2016	56.77	57.62	55.86	56.08
6112	NYSE	HES	Mon, Aug 29, 2016	56.45	56.58	55.86	56.42
6111	NYSE	HES	Fri, Aug 26, 2016	56.98	57.89	56.16	56.67
6110	NYSE	HES	Thu, Aug 25, 2016	56.31	57.35	55.87	56.81
6109	NYSE	HES	Wed, Aug 24, 2016	56.08	56.93	55.84	56.35
6108	NYSE	HES	Tue, Aug 23, 2016	55.94	56.84	55.94	56.42
6107	NYSE	HES	Mon, Aug 22, 2016	56.25	56.73	55.28	56.20
6106	NYSE	HES	Fri, Aug 19, 2016	57.28	57.56	56.52	57.23
6105	NYSE	HES	Thu, Aug 18, 2016	56.94	57.88	56.87	57.62
6104	NYSE	HES	Wed, Aug 17, 2016	56.57	56.90	55.75	56.70
6103	NYSE	HES	Tue, Aug 16, 2016	56.46	56.94	55.55	56.67
6102	NYSE	HES	Mon, Aug 15, 2016	56.81	57.44	56.34	56.65
6101	NYSE	HES	Fri, Aug 12, 2016	56.81	56.98	55.85	56.28
6100	NYSE	HES	Thu, Aug 11, 2016	55.23	57.28	54.98	56.54
6099	NYSE	HES	Wed, Aug 10, 2016	55.53	56.04	54.55	54.72
6098	NYSE	HES	Tue, Aug 9, 2016	56.09	56.17	54.83	55.42
6097	NYSE	HES	Mon, Aug 8, 2016	55.44	56.46	55.28	55.92
6096	NYSE	HES	Fri, Aug 5, 2016	54.00	54.76	53.58	54.64
6095	NYSE	HES	Thu, Aug 4, 2016	53.28	55.14	53.11	53.87
6094	NYSE	HES	Wed, Aug 3, 2016	51.74	53.73	51.63	53.39
6093	NYSE	HES	Tue, Aug 2, 2016	51.48	51.96	50.31	51.75
6092	NYSE	HES	Mon, Aug 1, 2016	52.67	52.73	51.01	51.23
6091	NYSE	HES	Fri, Jul 29, 2016	51.41	53.82	51.41	53.65
6090	NYSE	HES	Thu, Jul 28, 2016	51.50	53.00	51.28	52.17
6089	NYSE	HES	Wed, Jul 27, 2016	52.00	53.66	50.55	51.60
6088	NYSE	HES	Tue, Jul 26, 2016	52.46	53.71	52.16	53.68
6087	NYSE	HES	Mon, Jul 25, 2016	53.50	53.78	52.36	52.81
6086	NYSE	HES	Fri, Jul 22, 2016	55.26	55.43	53.66	54.12
6085	NYSE	HES	Thu, Jul 21, 2016	56.28	56.93	54.72	54.91
6084	NYSE	HES	Wed, Jul 20, 2016	55.81	56.68	54.72	56.36
6083	NYSE	HES	Tue, Jul 19, 2016	57.10	57.48	55.84	56.11
6082	NYSE	HES	Mon, Jul 18, 2016	56.72	57.65	56.25	57.60
6081	NYSE	HES	Fri, Jul 15, 2016	58.08	58.36	56.68	56.93
6080	NYSE	HES	Thu, Jul 14, 2016	59.09	59.43	57.98	58.01
6079	NYSE	HES	Wed, Jul 13, 2016	59.99	60.12	57.46	58.02
6078	NYSE	HES	Tue, Jul 12, 2016	57.24	60.17	57.08	60.13
6077	NYSE	HES	Mon, Jul 11, 2016	57.23	57.41	55.99	56.07
6076	NYSE	HES	Fri, Jul 8, 2016	57.68	57.87	55.77	56.81
6075	NYSE	HES	Thu, Jul 7, 2016	57.73	58.68	55.85	56.48
6074	NYSE	HES	Wed, Jul 6, 2016	56.54	56.96	55.86	56.88
6073	NYSE	HES	Tue, Jul 5, 2016	58.65	59.28	56.19	56.96
6072	NYSE	HES	Fri, Jul 1, 2016	60.01	61.54	59.69	60.15
6071	NYSE	HES	Thu, Jun 30, 2016	59.42	60.38	58.81	60.10
6070	NYSE	HES	Wed, Jun 29, 2016	55.87	57.98	55.43	57.77
6069	NYSE	HES	Tue, Jun 28, 2016	54.50	55.54	53.72	55.14
6068	NYSE	HES	Mon, Jun 27, 2016	54.87	55.12	51.82	52.63
6067	NYSE	HES	Fri, Jun 24, 2016	57.04	58.07	55.51	55.83
6066	NYSE	HES	Thu, Jun 23, 2016	58.73	59.79	58.33	59.77
6065	NYSE	HES	Wed, Jun 22, 2016	59.03	59.03	57.84	58.02
6064	NYSE	HES	Tue, Jun 21, 2016	58.12	58.82	57.50	58.70
6063	NYSE	HES	Mon, Jun 20, 2016	58.18	58.81	57.73	58.32
6062	NYSE	HES	Fri, Jun 17, 2016	57.02	57.61	56.73	56.96
6061	NYSE	HES	Thu, Jun 16, 2016	56.39	56.46	54.42	56.10
6060	NYSE	HES	Wed, Jun 15, 2016	57.65	58.26	56.25	57.15
6059	NYSE	HES	Tue, Jun 14, 2016	57.00	58.18	56.81	57.82
6058	NYSE	HES	Mon, Jun 13, 2016	57.28	58.57	56.93	57.24
6057	NYSE	HES	Fri, Jun 10, 2016	59.51	59.91	57.18	57.70
6056	NYSE	HES	Thu, Jun 9, 2016	60.73	61.73	60.35	60.38
6055	NYSE	HES	Wed, Jun 8, 2016	62.23	63.00	61.22	61.86
6054	NYSE	HES	Tue, Jun 7, 2016	60.91	61.76	60.20	61.57
6053	NYSE	HES	Mon, Jun 6, 2016	58.95	60.37	58.59	60.31
6052	NYSE	HES	Fri, Jun 3, 2016	59.33	59.74	58.13	58.36
6051	NYSE	HES	Thu, Jun 2, 2016	58.24	59.23	57.80	59.23
6050	NYSE	HES	Wed, Jun 1, 2016	58.80	59.10	57.67	58.92
6049	NYSE	HES	Tue, May 31, 2016	60.44	61.12	59.56	59.93
6048	NYSE	HES	Fri, May 27, 2016	59.94	61.17	59.46	60.23
6047	NYSE	HES	Thu, May 26, 2016	61.51	62.00	60.40	60.44
6046	NYSE	HES	Wed, May 25, 2016	58.78	60.93	58.78	60.64
6045	NYSE	HES	Tue, May 24, 2016	58.93	58.99	57.80	58.20
6044	NYSE	HES	Mon, May 23, 2016	56.96	59.09	56.62	58.59
6043	NYSE	HES	Fri, May 20, 2016	57.55	57.95	56.55	57.66
6042	NYSE	HES	Thu, May 19, 2016	57.01	57.54	55.54	57.26
6041	NYSE	HES	Wed, May 18, 2016	57.73	58.51	57.33	57.96
6040	NYSE	HES	Tue, May 17, 2016	58.30	59.01	57.36	57.66
6039	NYSE	HES	Mon, May 16, 2016	58.82	59.72	58.20	58.42
6038	NYSE	HES	Fri, May 13, 2016	57.87	58.88	57.57	57.76
6037	NYSE	HES	Thu, May 12, 2016	59.20	60.30	57.47	58.14
6036	NYSE	HES	Wed, May 11, 2016	57.51	59.25	56.92	58.32
6035	NYSE	HES	Tue, May 10, 2016	54.95	57.76	54.63	57.71
6034	NYSE	HES	Mon, May 9, 2016	55.41	55.89	53.93	54.47
6033	NYSE	HES	Fri, May 6, 2016	55.06	56.90	55.02	56.15
6032	NYSE	HES	Thu, May 5, 2016	57.21	57.67	55.35	55.88
6031	NYSE	HES	Wed, May 4, 2016	57.40	57.76	54.75	55.32
6030	NYSE	HES	Tue, May 3, 2016	58.28	58.82	56.44	56.75
6029	NYSE	HES	Mon, May 2, 2016	59.56	59.76	58.24	58.98
6028	NYSE	HES	Fri, Apr 29, 2016	59.81	60.72	58.03	59.62
6027	NYSE	HES	Thu, Apr 28, 2016	60.44	61.45	59.10	59.18
6026	NYSE	HES	Wed, Apr 27, 2016	62.00	63.76	60.70	61.27
6025	NYSE	HES	Tue, Apr 26, 2016	62.05	63.51	61.87	63.25
6024	NYSE	HES	Mon, Apr 25, 2016	62.74	63.05	60.98	61.87
6023	NYSE	HES	Fri, Apr 22, 2016	60.50	63.62	60.42	63.38
6022	NYSE	HES	Thu, Apr 21, 2016	61.37	61.80	59.96	60.18
6021	NYSE	HES	Wed, Apr 20, 2016	60.47	62.08	59.99	61.18
6020	NYSE	HES	Tue, Apr 19, 2016	60.41	61.35	59.26	61.17
6019	NYSE	HES	Mon, Apr 18, 2016	55.42	60.11	55.30	59.84
6018	NYSE	HES	Fri, Apr 15, 2016	57.25	57.58	56.59	57.17
6017	NYSE	HES	Thu, Apr 14, 2016	56.73	57.88	56.46	57.72
6016	NYSE	HES	Wed, Apr 13, 2016	57.28	57.65	56.13	56.58
6015	NYSE	HES	Tue, Apr 12, 2016	55.33	57.79	54.79	57.36
6014	NYSE	HES	Mon, Apr 11, 2016	55.06	55.86	54.65	54.74
6013	NYSE	HES	Fri, Apr 8, 2016	54.64	55.05	53.83	54.48
6012	NYSE	HES	Thu, Apr 7, 2016	53.47	54.27	52.00	52.90
6011	NYSE	HES	Wed, Apr 6, 2016	51.50	54.44	51.33	54.00
6010	NYSE	HES	Tue, Apr 5, 2016	50.55	50.55	50.55	51.26
6009	NYSE	HES	Mon, Apr 4, 2016	52.54	52.88	50.47	50.55
6008	NYSE	HES	Fri, Apr 1, 2016	51.41	52.18	51.12	52.03
6007	NYSE	HES	Thu, Mar 31, 2016	50.73	52.96	50.52	52.65
6006	NYSE	HES	Wed, Mar 30, 2016	51.60	52.03	50.26	50.97
6005	NYSE	HES	Tue, Mar 29, 2016	49.65	50.42	48.90	50.40
6004	NYSE	HES	Mon, Mar 28, 2016	52.49	52.59	50.23	50.84
6003	NYSE	HES	Thu, Mar 24, 2016	50.18	52.27	49.70	52.10
6002	NYSE	HES	Wed, Mar 23, 2016	53.08	53.30	51.45	51.60
6001	NYSE	HES	Tue, Mar 22, 2016	53.66	54.83	53.45	53.70
6000	NYSE	HES	Mon, Mar 21, 2016	53.40	54.51	52.22	53.84
5999	NYSE	HES	Fri, Mar 18, 2016	54.50	54.65	53.02	53.90
5998	NYSE	HES	Thu, Mar 17, 2016	52.29	54.18	51.94	53.19
5997	NYSE	HES	Wed, Mar 16, 2016	50.65	51.98	49.92	51.83
5996	NYSE	HES	Tue, Mar 15, 2016	50.20	50.20	50.20	50.17
5995	NYSE	HES	Mon, Mar 14, 2016	50.00	50.65	49.08	50.20
5994	NYSE	HES	Fri, Mar 11, 2016	49.32	51.95	49.28	51.26
5993	NYSE	HES	Thu, Mar 10, 2016	47.15	48.36	45.99	48.27
5992	NYSE	HES	Wed, Mar 9, 2016	46.77	47.07	46.77	47.08
5991	NYSE	HES	Tue, Mar 8, 2016	48.84	48.96	46.53	46.76
5990	NYSE	HES	Mon, Mar 7, 2016	48.51	49.88	47.96	49.28
5989	NYSE	HES	Fri, Mar 4, 2016	49.17	50.54	47.61	48.39
5988	NYSE	HES	Thu, Mar 3, 2016	46.60	48.24	46.25	48.00
5987	NYSE	HES	Wed, Mar 2, 2016	44.09	46.94	43.86	46.92
5986	NYSE	HES	Tue, Mar 1, 2016	43.79	44.71	42.56	44.31
5985	NYSE	HES	Mon, Feb 29, 2016	43.05	44.01	42.62	43.60
5984	NYSE	HES	Fri, Feb 26, 2016	42.69	43.62	42.48	43.07
5983	NYSE	HES	Thu, Feb 25, 2016	41.66	42.37	39.95	41.58
5982	NYSE	HES	Wed, Feb 24, 2016	40.65	42.04	39.98	41.70
5981	NYSE	HES	Tue, Feb 23, 2016	43.66	44.71	41.61	41.92
5980	NYSE	HES	Mon, Feb 22, 2016	43.47	44.59	43.04	44.58
5979	NYSE	HES	Fri, Feb 19, 2016	41.54	42.34	40.25	42.31
5978	NYSE	HES	Thu, Feb 18, 2016	44.00	44.20	41.49	42.07
5977	NYSE	HES	Wed, Feb 17, 2016	41.57	44.14	41.43	43.47
5976	NYSE	HES	Tue, Feb 16, 2016	41.00	41.25	39.96	40.84
5975	NYSE	HES	Fri, Feb 12, 2016	39.28	40.15	38.50	40.11
5974	NYSE	HES	Thu, Feb 11, 2016	38.44	39.41	36.95	38.93
5973	NYSE	HES	Wed, Feb 10, 2016	39.22	40.15	38.75	39.29
5972	NYSE	HES	Tue, Feb 9, 2016	38.28	39.37	37.35	38.70
5971	NYSE	HES	Mon, Feb 8, 2016	37.23	39.12	37.00	38.99
5970	NYSE	HES	Fri, Feb 5, 2016	38.70	39.30	38.00	38.02
5969	NYSE	HES	Thu, Feb 4, 2016	43.38	45.16	42.53	43.47
5968	NYSE	HES	Wed, Feb 3, 2016	40.27	43.02	38.97	42.99
5967	NYSE	HES	Tue, Feb 2, 2016	40.57	40.57	38.77	39.36
5966	NYSE	HES	Mon, Feb 1, 2016	41.38	42.26	40.80	41.76
5965	NYSE	HES	Fri, Jan 29, 2016	40.83	42.66	40.52	42.50
5964	NYSE	HES	Thu, Jan 28, 2016	40.59	41.99	39.05	40.34
5963	NYSE	HES	Wed, Jan 27, 2016	34.97	39.66	34.02	36.85
5962	NYSE	HES	Tue, Jan 26, 2016	35.12	35.98	34.55	34.81
5961	NYSE	HES	Mon, Jan 25, 2016	37.16	37.84	34.28	34.38
5960	NYSE	HES	Fri, Jan 22, 2016	39.41	39.95	36.80	38.33
5959	NYSE	HES	Thu, Jan 21, 2016	35.07	37.95	35.00	37.62
5958	NYSE	HES	Wed, Jan 20, 2016	35.77	35.77	32.41	35.21
5957	NYSE	HES	Tue, Jan 19, 2016	38.97	39.26	35.72	36.53
5956	NYSE	HES	Fri, Jan 15, 2016	38.00	39.21	37.71	38.72
5955	NYSE	HES	Thu, Jan 14, 2016	38.88	40.54	38.47	39.96
5954	NYSE	HES	Wed, Jan 13, 2016	40.19	41.05	38.22	38.59
5953	NYSE	HES	Tue, Jan 12, 2016	42.49	42.82	38.80	39.60
5952	NYSE	HES	Mon, Jan 11, 2016	43.55	43.77	41.30	41.69
5951	NYSE	HES	Fri, Jan 8, 2016	43.93	44.42	42.86	43.58
5950	NYSE	HES	Thu, Jan 7, 2016	44.00	45.51	43.49	43.62
5949	NYSE	HES	Wed, Jan 6, 2016	46.68	46.77	44.86	45.07
5948	NYSE	HES	Tue, Jan 5, 2016	47.68	48.12	46.63	48.07
5947	NYSE	HES	Mon, Jan 4, 2016	48.40	49.85	47.57	48.18
5946	NYSE	HES	Thu, Dec 31, 2015	47.74	48.90	47.71	48.48
5945	NYSE	HES	Wed, Dec 30, 2015	48.49	49.61	48.10	48.17
5944	NYSE	HES	Tue, Dec 29, 2015	49.80	49.99	48.79	49.36
5943	NYSE	HES	Mon, Dec 28, 2015	49.43	49.90	48.74	48.99
5942	NYSE	HES	Thu, Dec 24, 2015	51.11	51.26	49.83	50.57
5941	NYSE	HES	Wed, Dec 23, 2015	49.77	51.32	49.55	51.27
5940	NYSE	HES	Tue, Dec 22, 2015	47.72	48.76	47.37	48.48
5939	NYSE	HES	Mon, Dec 21, 2015	48.87	49.24	47.04	47.44
5938	NYSE	HES	Fri, Dec 18, 2015	49.20	50.84	48.47	48.50
5937	NYSE	HES	Thu, Dec 17, 2015	51.04	51.18	48.47	49.20
5936	NYSE	HES	Wed, Dec 16, 2015	51.37	52.52	50.40	50.92
5935	NYSE	HES	Tue, Dec 15, 2015	51.12	51.94	50.79	51.73
5934	NYSE	HES	Mon, Dec 14, 2015	49.85	50.72	48.89	50.12
5933	NYSE	HES	Fri, Dec 11, 2015	51.73	51.75	49.50	50.43
5932	NYSE	HES	Thu, Dec 10, 2015	51.62	53.11	51.10	52.48
5931	NYSE	HES	Wed, Dec 9, 2015	52.40	54.12	51.43	51.97
5930	NYSE	HES	Tue, Dec 8, 2015	51.43	53.08	50.62	51.95
5929	NYSE	HES	Mon, Dec 7, 2015	53.01	53.47	51.83	53.00
5928	NYSE	HES	Fri, Dec 4, 2015	54.36	55.23	53.15	54.90
5927	NYSE	HES	Thu, Dec 3, 2015	57.15	57.99	55.36	55.56
5926	NYSE	HES	Wed, Dec 2, 2015	58.89	59.06	56.29	56.74
5925	NYSE	HES	Tue, Dec 1, 2015	59.32	59.64	58.44	59.55
5924	NYSE	HES	Mon, Nov 30, 2015	59.32	59.95	58.65	59.00
5923	NYSE	HES	Fri, Nov 27, 2015	60.14	60.51	58.47	59.09
5922	NYSE	HES	Wed, Nov 25, 2015	60.67	61.53	59.94	60.88
5921	NYSE	HES	Tue, Nov 24, 2015	59.23	61.68	59.15	61.36
5920	NYSE	HES	Mon, Nov 23, 2015	58.94	59.55	58.35	58.75
5919	NYSE	HES	Fri, Nov 20, 2015	60.04	60.69	58.74	58.94
5918	NYSE	HES	Thu, Nov 19, 2015	60.78	61.17	59.32	60.10
5917	NYSE	HES	Wed, Nov 18, 2015	60.52	61.71	59.57	61.17
5916	NYSE	HES	Tue, Nov 17, 2015	60.76	61.13	59.21	60.09
5915	NYSE	HES	Mon, Nov 16, 2015	60.00	61.85	59.47	61.84
5914	NYSE	HES	Fri, Nov 13, 2015	59.44	60.56	58.53	59.76
5913	NYSE	HES	Thu, Nov 12, 2015	60.01	60.96	59.45	59.72
5912	NYSE	HES	Wed, Nov 11, 2015	62.75	63.21	60.95	61.16
5911	NYSE	HES	Tue, Nov 10, 2015	61.60	62.91	61.30	62.79
5910	NYSE	HES	Mon, Nov 9, 2015	62.65	64.00	61.57	61.98
5909	NYSE	HES	Fri, Nov 6, 2015	61.68	62.86	61.37	62.76
5908	NYSE	HES	Thu, Nov 5, 2015	60.53	64.08	60.21	62.19
5907	NYSE	HES	Wed, Nov 4, 2015	60.15	61.55	58.94	60.42
5906	NYSE	HES	Tue, Nov 3, 2015	58.30	60.71	58.10	60.15
5905	NYSE	HES	Mon, Nov 2, 2015	55.74	57.85	55.69	57.62
5904	NYSE	HES	Fri, Oct 30, 2015	56.52	57.00	54.68	56.21
5903	NYSE	HES	Thu, Oct 29, 2015	57.05	58.61	56.07	56.14
5902	NYSE	HES	Wed, Oct 28, 2015	53.30	57.54	53.05	57.07
5901	NYSE	HES	Tue, Oct 27, 2015	57.78	57.87	55.74	56.93
5900	NYSE	HES	Mon, Oct 26, 2015	60.58	60.64	58.60	58.71
5899	NYSE	HES	Fri, Oct 23, 2015	60.71	61.80	60.01	60.87
5898	NYSE	HES	Thu, Oct 22, 2015	59.75	61.18	59.59	61.13
5897	NYSE	HES	Wed, Oct 21, 2015	60.05	60.37	58.97	59.08
5896	NYSE	HES	Tue, Oct 20, 2015	59.36	60.64	59.13	60.35
5895	NYSE	HES	Mon, Oct 19, 2015	60.23	60.49	59.23	59.82
5894	NYSE	HES	Fri, Oct 16, 2015	61.74	62.32	60.21	61.03
5893	NYSE	HES	Thu, Oct 15, 2015	60.15	61.55	59.60	61.42
5892	NYSE	HES	Wed, Oct 14, 2015	59.97	60.59	59.50	60.21
5891	NYSE	HES	Tue, Oct 13, 2015	59.53	60.85	58.92	60.28
5890	NYSE	HES	Mon, Oct 12, 2015	61.91	62.13	59.59	60.13
5889	NYSE	HES	Fri, Oct 9, 2015	62.51	63.21	61.03	61.91
5888	NYSE	HES	Thu, Oct 8, 2015	59.95	63.16	59.84	62.57
5887	NYSE	HES	Wed, Oct 7, 2015	60.23	61.31	57.95	59.98
5886	NYSE	HES	Tue, Oct 6, 2015	55.91	59.19	55.70	58.78
5885	NYSE	HES	Mon, Oct 5, 2015	53.95	56.29	53.95	55.88
5884	NYSE	HES	Fri, Oct 2, 2015	49.64	53.92	49.64	53.69
5883	NYSE	HES	Thu, Oct 1, 2015	50.81	51.56	50.02	50.75
5882	NYSE	HES	Wed, Sep 30, 2015	48.64	50.15	48.45	50.06
5881	NYSE	HES	Tue, Sep 29, 2015	48.47	48.89	47.84	48.28
5880	NYSE	HES	Mon, Sep 28, 2015	49.41	49.89	48.23	48.26
5879	NYSE	HES	Fri, Sep 25, 2015	50.53	50.81	49.71	50.27
5878	NYSE	HES	Thu, Sep 24, 2015	49.86	50.40	49.31	50.05
5877	NYSE	HES	Wed, Sep 23, 2015	51.46	51.73	49.91	50.07
5876	NYSE	HES	Tue, Sep 22, 2015	51.36	52.65	50.71	51.15
5875	NYSE	HES	Mon, Sep 21, 2015	52.96	53.15	52.07	52.30
5874	NYSE	HES	Fri, Sep 18, 2015	53.60	53.98	52.07	52.43
5873	NYSE	HES	Thu, Sep 17, 2015	54.49	56.04	53.81	54.60
5872	NYSE	HES	Wed, Sep 16, 2015	53.49	54.84	53.32	54.69
5871	NYSE	HES	Tue, Sep 15, 2015	52.30	53.58	52.17	52.79
5870	NYSE	HES	Mon, Sep 14, 2015	52.36	52.40	51.09	51.98
5869	NYSE	HES	Fri, Sep 11, 2015	53.08	53.17	51.41	52.50
5868	NYSE	HES	Thu, Sep 10, 2015	55.14	55.60	53.64	54.10
5867	NYSE	HES	Wed, Sep 9, 2015	56.99	58.24	54.80	54.92
5866	NYSE	HES	Tue, Sep 8, 2015	56.91	57.10	55.19	56.53
5865	NYSE	HES	Fri, Sep 4, 2015	56.41	57.00	55.85	56.35
5864	NYSE	HES	Thu, Sep 3, 2015	58.00	59.28	56.63	57.40
5863	NYSE	HES	Wed, Sep 2, 2015	57.82	57.86	55.35	57.51
5862	NYSE	HES	Tue, Sep 1, 2015	57.27	58.61	56.53	57.07
5861	NYSE	HES	Mon, Aug 31, 2015	56.11	59.80	55.33	59.45
5860	NYSE	HES	Fri, Aug 28, 2015	55.51	58.60	54.50	57.46
5859	NYSE	HES	Thu, Aug 27, 2015	52.57	56.06	52.36	55.76
5858	NYSE	HES	Wed, Aug 26, 2015	51.23	51.58	49.86	51.22
5857	NYSE	HES	Tue, Aug 25, 2015	53.01	53.84	49.90	49.94
5856	NYSE	HES	Mon, Aug 24, 2015	51.78	54.00	50.38	50.98
5855	NYSE	HES	Fri, Aug 21, 2015	55.31	56.16	54.81	54.99
5854	NYSE	HES	Thu, Aug 20, 2015	56.53	57.24	55.70	55.74
5853	NYSE	HES	Wed, Aug 19, 2015	58.75	59.18	56.31	56.73
5852	NYSE	HES	Tue, Aug 18, 2015	59.51	59.80	58.44	59.21
5851	NYSE	HES	Mon, Aug 17, 2015	58.62	59.62	58.38	58.78
5850	NYSE	HES	Fri, Aug 14, 2015	58.73	60.00	58.70	59.08
5849	NYSE	HES	Thu, Aug 13, 2015	59.11	59.55	58.45	58.79
5848	NYSE	HES	Wed, Aug 12, 2015	57.42	59.49	57.07	59.42
5847	NYSE	HES	Tue, Aug 11, 2015	57.22	57.99	56.60	57.89
5846	NYSE	HES	Mon, Aug 10, 2015	56.12	58.50	56.09	58.44
5845	NYSE	HES	Fri, Aug 7, 2015	56.60	57.74	55.69	55.92
5844	NYSE	HES	Thu, Aug 6, 2015	55.58	56.90	54.65	56.81
5843	NYSE	HES	Wed, Aug 5, 2015	58.46	58.95	55.92	55.92
5842	NYSE	HES	Tue, Aug 4, 2015	58.07	58.99	57.31	57.55
5841	NYSE	HES	Mon, Aug 3, 2015	58.21	58.89	57.32	57.70
5840	NYSE	HES	Fri, Jul 31, 2015	59.72	60.30	58.81	59.01
5839	NYSE	HES	Thu, Jul 30, 2015	60.04	60.78	59.68	60.33
5838	NYSE	HES	Wed, Jul 29, 2015	59.95	61.88	59.20	60.04
5837	NYSE	HES	Tue, Jul 28, 2015	57.98	59.88	57.58	59.65
5836	NYSE	HES	Mon, Jul 27, 2015	57.65	58.55	57.18	57.68
5835	NYSE	HES	Fri, Jul 24, 2015	59.39	59.39	57.70	58.49
5834	NYSE	HES	Thu, Jul 23, 2015	58.96	59.49	58.35	59.28
5833	NYSE	HES	Wed, Jul 22, 2015	59.34	59.75	58.61	59.00
5832	NYSE	HES	Tue, Jul 21, 2015	59.80	60.56	59.00	59.18
5831	NYSE	HES	Mon, Jul 20, 2015	60.97	61.11	59.51	59.60
5830	NYSE	HES	Fri, Jul 17, 2015	62.38	62.71	61.21	61.42
5829	NYSE	HES	Thu, Jul 16, 2015	63.28	63.80	62.61	62.68
5828	NYSE	HES	Wed, Jul 15, 2015	64.16	64.69	62.41	63.05
5827	NYSE	HES	Tue, Jul 14, 2015	63.98	65.36	63.73	64.57
5826	NYSE	HES	Mon, Jul 13, 2015	64.46	64.63	63.66	63.98
5825	NYSE	HES	Fri, Jul 10, 2015	64.94	65.49	64.03	64.34
5824	NYSE	HES	Thu, Jul 9, 2015	65.62	65.65	64.53	64.65
5823	NYSE	HES	Wed, Jul 8, 2015	64.55	65.33	63.90	64.37
5822	NYSE	HES	Tue, Jul 7, 2015	64.14	65.37	63.31	65.05
5821	NYSE	HES	Mon, Jul 6, 2015	64.60	65.06	64.10	64.41
5820	NYSE	HES	Thu, Jul 2, 2015	65.56	66.20	65.44	65.71
5819	NYSE	HES	Wed, Jul 1, 2015	66.91	67.18	65.07	65.42
5818	NYSE	HES	Tue, Jun 30, 2015	67.69	67.69	66.46	66.88
5817	NYSE	HES	Mon, Jun 29, 2015	67.35	67.98	66.90	66.97
5816	NYSE	HES	Fri, Jun 26, 2015	68.03	68.73	67.47	68.43
5815	NYSE	HES	Thu, Jun 25, 2015	69.21	69.44	67.98	68.03
5814	NYSE	HES	Wed, Jun 24, 2015	69.91	70.37	68.96	69.17
5813	NYSE	HES	Tue, Jun 23, 2015	69.37	70.46	68.78	70.23
5812	NYSE	HES	Mon, Jun 22, 2015	68.77	69.26	68.02	68.94
5811	NYSE	HES	Fri, Jun 19, 2015	68.99	69.58	68.49	68.64
5810	NYSE	HES	Thu, Jun 18, 2015	69.78	70.23	69.09	69.31
5809	NYSE	HES	Wed, Jun 17, 2015	70.08	70.67	68.74	69.51
5808	NYSE	HES	Tue, Jun 16, 2015	67.22	69.51	67.14	69.40
5807	NYSE	HES	Mon, Jun 15, 2015	66.88	67.83	66.83	67.33
5806	NYSE	HES	Fri, Jun 12, 2015	68.89	69.18	67.26	67.66
5805	NYSE	HES	Thu, Jun 11, 2015	69.51	69.90	68.65	68.83
5804	NYSE	HES	Wed, Jun 10, 2015	66.56	66.94	65.50	65.64
5803	NYSE	HES	Tue, Jun 9, 2015	65.95	66.88	65.50	65.57
5802	NYSE	HES	Mon, Jun 8, 2015	65.80	66.37	64.84	64.99
5801	NYSE	HES	Fri, Jun 5, 2015	65.99	67.66	65.70	66.08
5800	NYSE	HES	Thu, Jun 4, 2015	66.30	66.64	66.01	66.17
5799	NYSE	HES	Wed, Jun 3, 2015	67.19	67.82	66.73	66.76
5798	NYSE	HES	Tue, Jun 2, 2015	67.14	67.70	66.54	67.29
5797	NYSE	HES	Mon, Jun 1, 2015	67.18	67.34	66.69	66.76
5796	NYSE	HES	Fri, May 29, 2015	67.28	67.79	66.85	67.52
5795	NYSE	HES	Thu, May 28, 2015	67.02	67.50	66.42	67.29
5794	NYSE	HES	Wed, May 27, 2015	67.11	68.14	66.96	67.22
5793	NYSE	HES	Tue, May 26, 2015	68.13	68.43	67.14	67.31
5792	NYSE	HES	Fri, May 22, 2015	69.04	69.54	68.43	69.02
5791	NYSE	HES	Thu, May 21, 2015	70.12	70.40	69.38	69.94
5790	NYSE	HES	Wed, May 20, 2015	67.95	69.64	67.36	69.55
5789	NYSE	HES	Tue, May 19, 2015	68.14	68.55	67.27	67.70
5788	NYSE	HES	Mon, May 18, 2015	68.98	69.07	68.29	68.89
5787	NYSE	HES	Fri, May 15, 2015	69.24	70.11	68.65	69.66
5786	NYSE	HES	Thu, May 14, 2015	70.35	70.89	69.24	69.41
5785	NYSE	HES	Wed, May 13, 2015	71.99	72.14	69.88	70.25
5784	NYSE	HES	Tue, May 12, 2015	71.70	72.03	71.02	71.50
5783	NYSE	HES	Mon, May 11, 2015	74.36	74.50	71.65	71.69
5782	NYSE	HES	Fri, May 8, 2015	74.16	74.36	72.80	74.34
5781	NYSE	HES	Thu, May 7, 2015	74.20	74.40	72.74	73.46
5780	NYSE	HES	Wed, May 6, 2015	75.03	75.62	74.03	74.47
5779	NYSE	HES	Tue, May 5, 2015	75.39	76.08	73.56	73.90
5778	NYSE	HES	Mon, May 4, 2015	75.98	76.42	74.17	74.69
5777	NYSE	HES	Fri, May 1, 2015	77.04	77.28	74.99	75.78
5776	NYSE	HES	Thu, Apr 30, 2015	78.39	78.87	76.60	76.90
5775	NYSE	HES	Wed, Apr 29, 2015	78.00	78.81	75.40	77.97
5774	NYSE	HES	Tue, Apr 28, 2015	75.03	76.86	75.03	76.75
5773	NYSE	HES	Mon, Apr 27, 2015	75.48	75.90	75.02	75.22
5772	NYSE	HES	Fri, Apr 24, 2015	75.29	75.71	74.78	75.21
5771	NYSE	HES	Thu, Apr 23, 2015	75.75	76.57	75.70	75.80
5770	NYSE	HES	Wed, Apr 22, 2015	75.12	75.88	74.56	75.28
5769	NYSE	HES	Tue, Apr 21, 2015	77.56	77.72	74.70	74.94
5768	NYSE	HES	Mon, Apr 20, 2015	77.68	79.00	77.44	77.68
5767	NYSE	HES	Fri, Apr 17, 2015	77.36	77.76	76.83	77.46
5766	NYSE	HES	Thu, Apr 16, 2015	77.66	78.53	77.03	78.02
5765	NYSE	HES	Wed, Apr 15, 2015	75.25	78.25	75.16	78.09
5764	NYSE	HES	Tue, Apr 14, 2015	73.31	74.88	73.31	74.63
5763	NYSE	HES	Mon, Apr 13, 2015	73.50	73.99	72.61	72.72
5762	NYSE	HES	Fri, Apr 10, 2015	72.52	73.18	71.89	73.12
5761	NYSE	HES	Thu, Apr 9, 2015	71.86	72.89	71.86	72.38
5760	NYSE	HES	Wed, Apr 8, 2015	72.30	72.97	71.70	71.85
5759	NYSE	HES	Tue, Apr 7, 2015	72.34	73.41	71.98	72.35
5758	NYSE	HES	Mon, Apr 6, 2015	69.80	72.81	69.46	72.53
5757	NYSE	HES	Thu, Apr 2, 2015	68.89	69.88	68.27	69.20
5756	NYSE	HES	Wed, Apr 1, 2015	68.48	70.11	68.48	69.18
5755	NYSE	HES	Tue, Mar 31, 2015	67.80	68.59	67.52	67.87
5754	NYSE	HES	Mon, Mar 30, 2015	68.28	68.72	67.74	68.56
5753	NYSE	HES	Fri, Mar 27, 2015	68.36	68.40	67.15	67.37
5752	NYSE	HES	Thu, Mar 26, 2015	69.96	70.39	68.74	68.90
5751	NYSE	HES	Wed, Mar 25, 2015	68.52	69.61	68.20	69.10
5750	NYSE	HES	Tue, Mar 24, 2015	68.62	68.65	67.70	68.08
5749	NYSE	HES	Mon, Mar 23, 2015	68.71	69.19	67.81	67.82
5748	NYSE	HES	Fri, Mar 20, 2015	67.91	69.52	67.85	68.34
5747	NYSE	HES	Thu, Mar 19, 2015	68.35	68.69	67.27	67.40
5746	NYSE	HES	Wed, Mar 18, 2015	68.15	70.32	67.96	69.77
5745	NYSE	HES	Tue, Mar 17, 2015	68.49	69.17	67.55	68.53
5744	NYSE	HES	Mon, Mar 16, 2015	68.53	69.37	68.01	69.33
5743	NYSE	HES	Fri, Mar 13, 2015	68.24	69.21	67.42	69.00
5742	NYSE	HES	Thu, Mar 12, 2015	70.06	70.20	68.71	68.77
5741	NYSE	HES	Wed, Mar 11, 2015	69.51	70.40	69.15	69.60
5740	NYSE	HES	Tue, Mar 10, 2015	69.53	70.25	69.11	69.24
5739	NYSE	HES	Mon, Mar 9, 2015	71.49	71.79	70.40	70.42
5738	NYSE	HES	Fri, Mar 6, 2015	73.04	73.30	71.09	71.39
5737	NYSE	HES	Thu, Mar 5, 2015	74.38	74.56	73.50	73.50
5736	NYSE	HES	Wed, Mar 4, 2015	74.72	74.95	73.77	74.84
5735	NYSE	HES	Tue, Mar 3, 2015	74.22	75.14	73.98	74.49
5734	NYSE	HES	Mon, Mar 2, 2015	74.80	74.85	73.16	74.11
5733	NYSE	HES	Fri, Feb 27, 2015	75.84	76.03	74.96	75.08
5732	NYSE	HES	Thu, Feb 26, 2015	75.93	76.34	74.69	75.43
5731	NYSE	HES	Wed, Feb 25, 2015	76.36	77.37	76.16	76.65
5730	NYSE	HES	Tue, Feb 24, 2015	76.44	76.72	75.64	76.49
5729	NYSE	HES	Mon, Feb 23, 2015	75.16	76.56	75.01	75.87
5728	NYSE	HES	Fri, Feb 20, 2015	76.42	76.70	75.50	76.30
5727	NYSE	HES	Thu, Feb 19, 2015	74.54	76.97	74.11	76.48
5726	NYSE	HES	Wed, Feb 18, 2015	76.20	77.55	76.00	77.10
5725	NYSE	HES	Tue, Feb 17, 2015	75.99	77.63	75.53	77.34
5724	NYSE	HES	Fri, Feb 13, 2015	75.68	77.06	75.37	76.83
5723	NYSE	HES	Thu, Feb 12, 2015	73.76	74.87	73.42	74.71
5722	NYSE	HES	Wed, Feb 11, 2015	71.65	73.56	71.36	72.80
5721	NYSE	HES	Tue, Feb 10, 2015	73.47	73.66	71.46	72.79
5720	NYSE	HES	Mon, Feb 9, 2015	74.47	74.65	73.22	73.78
5719	NYSE	HES	Fri, Feb 6, 2015	73.87	74.34	72.50	72.97
5718	NYSE	HES	Thu, Feb 5, 2015	72.75	73.93	72.17	73.17
5717	NYSE	HES	Wed, Feb 4, 2015	71.42	72.61	70.85	72.01
5716	NYSE	HES	Tue, Feb 3, 2015	71.24	73.36	71.08	72.68
5715	NYSE	HES	Mon, Feb 2, 2015	68.84	70.38	68.48	70.08
5714	NYSE	HES	Fri, Jan 30, 2015	65.04	68.79	64.80	67.49
5713	NYSE	HES	Thu, Jan 29, 2015	66.60	67.30	63.81	65.70
5712	NYSE	HES	Wed, Jan 28, 2015	70.50	70.89	66.00	66.02
5711	NYSE	HES	Tue, Jan 27, 2015	71.54	72.48	70.20	71.61
5710	NYSE	HES	Mon, Jan 26, 2015	70.78	71.84	69.97	71.65
5709	NYSE	HES	Fri, Jan 23, 2015	71.28	71.99	70.60	70.83
5708	NYSE	HES	Thu, Jan 22, 2015	71.81	72.15	70.56	72.07
5707	NYSE	HES	Wed, Jan 21, 2015	70.41	71.80	70.02	71.41
5706	NYSE	HES	Tue, Jan 20, 2015	68.48	69.69	68.28	69.57
5705	NYSE	HES	Fri, Jan 16, 2015	68.50	70.68	68.44	70.02
5704	NYSE	HES	Thu, Jan 15, 2015	70.24	70.74	67.77	67.92
5703	NYSE	HES	Wed, Jan 14, 2015	66.97	69.31	66.17	69.24
5702	NYSE	HES	Tue, Jan 13, 2015	68.86	69.51	67.19	67.69
5701	NYSE	HES	Mon, Jan 12, 2015	69.77	70.38	67.95	68.43
5700	NYSE	HES	Fri, Jan 9, 2015	71.28	71.61	70.22	71.12
5699	NYSE	HES	Thu, Jan 8, 2015	70.21	71.55	69.60	71.38
5698	NYSE	HES	Wed, Jan 7, 2015	70.30	71.11	68.94	69.30
5697	NYSE	HES	Tue, Jan 6, 2015	69.88	71.71	68.77	69.46
5696	NYSE	HES	Mon, Jan 5, 2015	72.64	73.00	69.94	70.55
5695	NYSE	HES	Fri, Jan 2, 2015	73.19	74.82	72.95	74.14
5694	NYSE	HES	Wed, Dec 31, 2014	73.89	74.76	73.01	73.82
5693	NYSE	HES	Tue, Dec 30, 2014	74.39	75.04	73.73	74.13
5692	NYSE	HES	Mon, Dec 29, 2014	75.05	75.62	74.24	74.82
5691	NYSE	HES	Fri, Dec 26, 2014	75.00	75.42	74.03	74.31
5690	NYSE	HES	Wed, Dec 24, 2014	74.63	74.81	73.11	74.37
5689	NYSE	HES	Tue, Dec 23, 2014	73.65	75.94	73.34	75.36
5688	NYSE	HES	Mon, Dec 22, 2014	73.91	74.08	72.46	73.76
5687	NYSE	HES	Fri, Dec 19, 2014	71.39	74.60	70.75	74.50
5686	NYSE	HES	Thu, Dec 18, 2014	71.31	71.52	68.64	70.55
5685	NYSE	HES	Wed, Dec 17, 2014	65.93	69.74	65.85	69.03
5684	NYSE	HES	Tue, Dec 16, 2014	64.48	68.64	63.80	66.23
5683	NYSE	HES	Mon, Dec 15, 2014	66.53	67.46	65.30	65.45
5682	NYSE	HES	Fri, Dec 12, 2014	66.75	67.70	65.85	66.53
5681	NYSE	HES	Thu, Dec 11, 2014	68.53	69.90	67.56	67.86
5680	NYSE	HES	Wed, Dec 10, 2014	71.19	71.19	68.05	68.58
5679	NYSE	HES	Tue, Dec 9, 2014	71.00	72.87	71.00	72.18
5678	NYSE	HES	Mon, Dec 8, 2014	74.32	74.70	71.03	71.31
5677	NYSE	HES	Fri, Dec 5, 2014	76.00	76.76	75.33	75.72
5676	NYSE	HES	Thu, Dec 4, 2014	76.03	76.37	75.18	76.29
5675	NYSE	HES	Wed, Dec 3, 2014	75.42	77.46	75.39	76.81
5674	NYSE	HES	Tue, Dec 2, 2014	73.70	75.64	72.81	75.13
5673	NYSE	HES	Mon, Dec 1, 2014	72.28	74.09	71.20	73.97
5672	NYSE	HES	Fri, Nov 28, 2014	73.93	75.19	72.80	72.93
5671	NYSE	HES	Wed, Nov 26, 2014	82.14	82.19	80.60	80.83
5670	NYSE	HES	Tue, Nov 25, 2014	84.85	85.00	82.18	82.31
5669	NYSE	HES	Mon, Nov 24, 2014	85.40	85.75	84.05	84.67
5668	NYSE	HES	Fri, Nov 21, 2014	84.94	86.10	84.67	85.21
5667	NYSE	HES	Thu, Nov 20, 2014	82.44	83.63	82.41	83.59
5666	NYSE	HES	Wed, Nov 19, 2014	82.39	83.00	81.38	82.37
5665	NYSE	HES	Tue, Nov 18, 2014	81.25	82.55	80.87	81.90
5664	NYSE	HES	Mon, Nov 17, 2014	82.01	82.19	80.36	81.24
5663	NYSE	HES	Fri, Nov 14, 2014	81.67	83.14	81.46	83.03
5662	NYSE	HES	Thu, Nov 13, 2014	82.23	82.76	81.60	81.85
5661	NYSE	HES	Wed, Nov 12, 2014	83.09	84.03	82.10	82.46
5660	NYSE	HES	Tue, Nov 11, 2014	83.83	84.50	82.88	83.81
5659	NYSE	HES	Mon, Nov 10, 2014	85.37	86.00	82.75	83.81
5658	NYSE	HES	Fri, Nov 7, 2014	84.19	85.99	83.74	84.86
5657	NYSE	HES	Thu, Nov 6, 2014	83.09	84.04	81.94	83.71
5656	NYSE	HES	Wed, Nov 5, 2014	82.32	83.78	81.53	83.17
5655	NYSE	HES	Tue, Nov 4, 2014	80.00	81.73	79.88	81.44
5654	NYSE	HES	Mon, Nov 3, 2014	85.14	86.25	82.98	83.26
5653	NYSE	HES	Fri, Oct 31, 2014	83.60	85.06	82.10	84.81
5652	NYSE	HES	Thu, Oct 30, 2014	82.36	83.70	81.66	83.14
5651	NYSE	HES	Wed, Oct 29, 2014	83.53	84.97	82.07	82.89
5650	NYSE	HES	Tue, Oct 28, 2014	80.25	82.03	80.11	81.95
5649	NYSE	HES	Mon, Oct 27, 2014	80.76	81.17	79.32	80.31
5648	NYSE	HES	Fri, Oct 24, 2014	81.76	82.78	80.73	82.35
5647	NYSE	HES	Thu, Oct 23, 2014	81.58	82.90	80.96	82.22
5646	NYSE	HES	Wed, Oct 22, 2014	83.94	84.28	79.99	80.00
5645	NYSE	HES	Tue, Oct 21, 2014	80.90	82.61	80.46	81.34
5644	NYSE	HES	Mon, Oct 20, 2014	78.57	80.19	78.05	79.71
5643	NYSE	HES	Fri, Oct 17, 2014	79.59	81.25	78.21	78.61
5642	NYSE	HES	Thu, Oct 16, 2014	74.59	78.84	74.22	78.04
5641	NYSE	HES	Wed, Oct 15, 2014	74.24	76.68	72.86	76.34
5640	NYSE	HES	Tue, Oct 14, 2014	78.19	78.80	75.54	75.91
5639	NYSE	HES	Mon, Oct 13, 2014	82.33	83.20	77.71	77.78
5638	NYSE	HES	Fri, Oct 10, 2014	84.31	84.74	82.11	82.54
5637	NYSE	HES	Thu, Oct 9, 2014	87.25	87.89	84.45	84.60
5636	NYSE	HES	Wed, Oct 8, 2014	87.97	88.51	85.67	88.41
5635	NYSE	HES	Tue, Oct 7, 2014	89.68	90.53	88.43	88.46
5634	NYSE	HES	Mon, Oct 6, 2014	90.81	91.36	89.67	89.88
5633	NYSE	HES	Fri, Oct 3, 2014	91.88	91.99	89.78	90.72
5632	NYSE	HES	Thu, Oct 2, 2014	91.03	91.93	89.60	91.32
5631	NYSE	HES	Wed, Oct 1, 2014	93.94	94.58	90.92	91.59
5630	NYSE	HES	Tue, Sep 30, 2014	95.89	96.30	93.57	94.32
5629	NYSE	HES	Mon, Sep 29, 2014	95.43	96.53	94.63	96.21
5628	NYSE	HES	Fri, Sep 26, 2014	95.09	96.50	95.01	96.17
5627	NYSE	HES	Thu, Sep 25, 2014	96.00	96.20	94.99	95.18
5626	NYSE	HES	Wed, Sep 24, 2014	96.00	96.85	94.82	96.00
5625	NYSE	HES	Tue, Sep 23, 2014	96.10	97.26	95.80	96.02
5624	NYSE	HES	Mon, Sep 22, 2014	97.20	97.44	95.93	96.29
5623	NYSE	HES	Fri, Sep 19, 2014	98.29	98.61	97.31	97.51
5622	NYSE	HES	Thu, Sep 18, 2014	99.45	99.45	97.53	97.73
5621	NYSE	HES	Wed, Sep 17, 2014	99.62	99.66	98.41	98.90
5620	NYSE	HES	Tue, Sep 16, 2014	98.21	99.90	97.76	99.18
5619	NYSE	HES	Mon, Sep 15, 2014	96.74	98.51	96.73	97.97
5618	NYSE	HES	Fri, Sep 12, 2014	98.10	98.35	96.74	96.97
5617	NYSE	HES	Thu, Sep 11, 2014	98.20	99.08	97.71	98.84
5616	NYSE	HES	Wed, Sep 10, 2014	99.20	99.37	97.68	99.14
5615	NYSE	HES	Tue, Sep 9, 2014	99.98	100.57	98.66	99.49
5614	NYSE	HES	Mon, Sep 8, 2014	100.55	100.55	98.91	99.75
5613	NYSE	HES	Fri, Sep 5, 2014	99.88	101.03	99.17	100.99
5612	NYSE	HES	Thu, Sep 4, 2014	100.56	101.78	99.50	100.15
5611	NYSE	HES	Wed, Sep 3, 2014	101.28	101.96	100.43	100.75
5610	NYSE	HES	Tue, Sep 2, 2014	101.00	101.25	99.82	100.53
5609	NYSE	HES	Fri, Aug 29, 2014	100.21	101.22	100.02	101.10
5608	NYSE	HES	Thu, Aug 28, 2014	99.97	100.41	99.62	100.19
5607	NYSE	HES	Wed, Aug 27, 2014	100.25	100.61	99.53	99.97
5606	NYSE	HES	Tue, Aug 26, 2014	100.57	101.23	100.23	100.26
5605	NYSE	HES	Mon, Aug 25, 2014	99.39	100.50	99.07	100.16
5604	NYSE	HES	Fri, Aug 22, 2014	99.57	99.57	98.18	98.81
5603	NYSE	HES	Thu, Aug 21, 2014	99.52	100.29	99.23	100.07
5602	NYSE	HES	Wed, Aug 20, 2014	99.26	99.70	98.87	99.40
5601	NYSE	HES	Tue, Aug 19, 2014	98.15	99.54	98.02	99.28
5600	NYSE	HES	Mon, Aug 18, 2014	99.21	99.44	96.93	97.90
5599	NYSE	HES	Fri, Aug 15, 2014	97.83	98.97	97.80	98.90
5598	NYSE	HES	Thu, Aug 14, 2014	99.20	99.45	97.29	97.53
5597	NYSE	HES	Wed, Aug 13, 2014	99.48	99.86	99.02	99.12
5596	NYSE	HES	Tue, Aug 12, 2014	99.69	100.05	98.66	99.03
5595	NYSE	HES	Mon, Aug 11, 2014	100.35	101.00	100.07	100.14
5594	NYSE	HES	Fri, Aug 8, 2014	98.17	100.05	98.04	99.92
5593	NYSE	HES	Thu, Aug 7, 2014	99.17	99.57	97.55	97.84
5592	NYSE	HES	Wed, Aug 6, 2014	98.13	99.72	98.13	98.77
5591	NYSE	HES	Tue, Aug 5, 2014	100.21	100.28	98.10	98.59
5590	NYSE	HES	Mon, Aug 4, 2014	97.95	100.55	97.95	100.44
5589	NYSE	HES	Fri, Aug 1, 2014	98.65	98.86	96.97	98.00
5588	NYSE	HES	Thu, Jul 31, 2014	100.39	100.50	98.49	98.98
5587	NYSE	HES	Wed, Jul 30, 2014	104.00	104.50	99.87	101.05
5586	NYSE	HES	Tue, Jul 29, 2014	99.77	100.12	99.34	99.42
5585	NYSE	HES	Mon, Jul 28, 2014	99.86	100.08	99.16	99.83
5584	NYSE	HES	Fri, Jul 25, 2014	100.37	100.51	99.72	99.81
5583	NYSE	HES	Thu, Jul 24, 2014	100.05	100.98	99.87	100.74
5582	NYSE	HES	Wed, Jul 23, 2014	100.08	100.42	99.63	100.16
5581	NYSE	HES	Tue, Jul 22, 2014	99.67	100.09	99.27	99.80
5580	NYSE	HES	Mon, Jul 21, 2014	98.62	99.71	98.52	99.32
5579	NYSE	HES	Fri, Jul 18, 2014	98.62	99.29	98.45	98.72
5578	NYSE	HES	Thu, Jul 17, 2014	98.76	100.23	98.38	98.45
5577	NYSE	HES	Wed, Jul 16, 2014	98.62	100.00	98.62	99.22
5576	NYSE	HES	Tue, Jul 15, 2014	98.80	98.95	97.54	97.83
5575	NYSE	HES	Mon, Jul 14, 2014	98.48	99.37	98.48	99.21
5574	NYSE	HES	Fri, Jul 11, 2014	97.40	98.51	97.40	97.84
5573	NYSE	HES	Thu, Jul 10, 2014	98.35	98.80	97.57	98.50
5572	NYSE	HES	Wed, Jul 9, 2014	99.12	99.87	98.41	99.03
5571	NYSE	HES	Tue, Jul 8, 2014	98.96	100.12	98.80	98.96
5570	NYSE	HES	Mon, Jul 7, 2014	99.64	100.10	98.86	99.20
5569	NYSE	HES	Thu, Jul 3, 2014	99.52	100.11	99.32	99.93
5568	NYSE	HES	Wed, Jul 2, 2014	99.20	99.89	99.00	99.42
5567	NYSE	HES	Tue, Jul 1, 2014	99.30	99.94	99.00	99.61
5566	NYSE	HES	Mon, Jun 30, 2014	98.40	99.09	97.81	98.89
5565	NYSE	HES	Fri, Jun 27, 2014	97.25	98.34	97.14	98.29
5564	NYSE	HES	Thu, Jun 26, 2014	98.09	98.32	96.75	97.59
5563	NYSE	HES	Wed, Jun 25, 2014	95.46	98.30	95.44	98.18
5562	NYSE	HES	Tue, Jun 24, 2014	98.40	98.82	96.38	96.49
5561	NYSE	HES	Mon, Jun 23, 2014	98.11	99.10	97.96	98.40
5560	NYSE	HES	Fri, Jun 20, 2014	97.70	97.99	97.18	97.96
5559	NYSE	HES	Thu, Jun 19, 2014	95.95	97.34	95.95	97.34
5558	NYSE	HES	Wed, Jun 18, 2014	95.94	96.59	95.21	96.32
5557	NYSE	HES	Tue, Jun 17, 2014	95.47	96.07	94.93	95.94
5556	NYSE	HES	Mon, Jun 16, 2014	95.99	96.50	95.64	95.89
5555	NYSE	HES	Fri, Jun 13, 2014	95.69	96.11	94.97	95.95
5554	NYSE	HES	Thu, Jun 12, 2014	95.34	96.73	95.20	95.48
5553	NYSE	HES	Wed, Jun 11, 2014	94.20	96.00	94.09	95.31
5552	NYSE	HES	Tue, Jun 10, 2014	93.85	94.58	93.66	94.31
5551	NYSE	HES	Mon, Jun 9, 2014	93.45	94.38	93.26	94.10
5550	NYSE	HES	Fri, Jun 6, 2014	92.48	93.87	92.43	93.32
5549	NYSE	HES	Thu, Jun 5, 2014	92.17	92.56	91.91	92.20
5548	NYSE	HES	Wed, Jun 4, 2014	92.22	92.77	91.80	92.31
5547	NYSE	HES	Tue, Jun 3, 2014	91.20	92.39	91.01	92.39
5546	NYSE	HES	Mon, Jun 2, 2014	91.69	91.72	90.81	91.31
5545	NYSE	HES	Fri, May 30, 2014	90.40	91.54	90.34	91.30
5544	NYSE	HES	Thu, May 29, 2014	90.00	90.79	89.71	90.59
5543	NYSE	HES	Wed, May 28, 2014	88.50	90.57	88.50	89.97
5542	NYSE	HES	Tue, May 27, 2014	89.91	90.09	89.04	89.43
5541	NYSE	HES	Fri, May 23, 2014	90.16	90.59	89.45	89.86
5540	NYSE	HES	Thu, May 22, 2014	91.41	91.92	90.28	90.29
5539	NYSE	HES	Wed, May 21, 2014	88.55	89.57	88.45	89.30
5538	NYSE	HES	Tue, May 20, 2014	87.82	88.53	87.52	88.03
5537	NYSE	HES	Mon, May 19, 2014	87.35	88.46	87.34	87.94
5536	NYSE	HES	Fri, May 16, 2014	88.04	88.19	86.96	87.40
5535	NYSE	HES	Thu, May 15, 2014	88.60	88.73	87.21	88.19
5534	NYSE	HES	Wed, May 14, 2014	87.11	89.58	87.11	89.02
5533	NYSE	HES	Tue, May 13, 2014	88.50	88.69	88.17	88.67
5532	NYSE	HES	Mon, May 12, 2014	88.12	88.71	87.75	88.34
5531	NYSE	HES	Fri, May 9, 2014	88.44	88.58	87.25	87.61
5530	NYSE	HES	Thu, May 8, 2014	88.58	89.12	87.82	88.21
5529	NYSE	HES	Wed, May 7, 2014	88.00	89.22	88.00	88.93
5528	NYSE	HES	Tue, May 6, 2014	88.64	89.19	88.08	88.09
5527	NYSE	HES	Mon, May 5, 2014	88.07	88.95	88.00	88.59
5526	NYSE	HES	Fri, May 2, 2014	88.99	89.35	88.46	88.67
5525	NYSE	HES	Thu, May 1, 2014	89.01	89.49	88.44	88.90
5524	NYSE	HES	Wed, Apr 30, 2014	89.00	90.29	88.13	89.16
5523	NYSE	HES	Tue, Apr 29, 2014	87.35	88.66	87.35	88.02
5522	NYSE	HES	Mon, Apr 28, 2014	87.89	87.99	86.73	87.23
5521	NYSE	HES	Fri, Apr 25, 2014	88.07	88.22	87.13	87.43
5520	NYSE	HES	Thu, Apr 24, 2014	88.63	88.99	87.91	88.31
5519	NYSE	HES	Wed, Apr 23, 2014	88.26	88.87	88.13	88.17
5518	NYSE	HES	Tue, Apr 22, 2014	87.50	88.30	87.07	88.01
5517	NYSE	HES	Mon, Apr 21, 2014	87.50	88.00	87.21	87.78
5516	NYSE	HES	Thu, Apr 17, 2014	86.45	87.31	85.82	87.27
5515	NYSE	HES	Wed, Apr 16, 2014	86.56	86.99	85.97	86.54
5514	NYSE	HES	Tue, Apr 15, 2014	84.81	86.11	84.46	86.10
5513	NYSE	HES	Mon, Apr 14, 2014	84.47	85.57	84.18	84.92
5512	NYSE	HES	Fri, Apr 11, 2014	82.52	84.45	82.52	83.58
5511	NYSE	HES	Thu, Apr 10, 2014	85.09	85.67	83.96	84.02
5510	NYSE	HES	Wed, Apr 9, 2014	84.29	85.21	83.58	85.21
5509	NYSE	HES	Tue, Apr 8, 2014	83.88	84.50	83.50	84.00
5508	NYSE	HES	Mon, Apr 7, 2014	85.18	85.28	83.54	83.72
5507	NYSE	HES	Fri, Apr 4, 2014	86.03	86.57	84.59	85.34
5506	NYSE	HES	Thu, Apr 3, 2014	84.94	85.97	84.69	85.63
5505	NYSE	HES	Wed, Apr 2, 2014	84.12	85.12	83.71	84.96
5504	NYSE	HES	Tue, Apr 1, 2014	82.93	83.96	82.55	83.96
5503	NYSE	HES	Mon, Mar 31, 2014	83.56	83.56	82.31	82.88
5502	NYSE	HES	Fri, Mar 28, 2014	81.87	83.44	81.87	83.22
5501	NYSE	HES	Thu, Mar 27, 2014	81.55	82.49	81.29	82.00
5500	NYSE	HES	Wed, Mar 26, 2014	82.43	82.80	81.21	81.37
5499	NYSE	HES	Tue, Mar 25, 2014	82.09	82.51	81.94	82.04
5498	NYSE	HES	Mon, Mar 24, 2014	82.32	82.89	81.38	81.58
5497	NYSE	HES	Fri, Mar 21, 2014	81.79	82.56	81.37	81.96
5496	NYSE	HES	Thu, Mar 20, 2014	80.41	81.33	79.92	81.18
5495	NYSE	HES	Wed, Mar 19, 2014	80.93	81.68	80.08	80.62
5494	NYSE	HES	Tue, Mar 18, 2014	80.44	81.61	80.15	81.06
5493	NYSE	HES	Mon, Mar 17, 2014	80.52	81.11	80.07	80.41
5492	NYSE	HES	Fri, Mar 14, 2014	79.92	80.43	79.53	80.28
5491	NYSE	HES	Thu, Mar 13, 2014	80.65	81.06	79.66	79.85
5490	NYSE	HES	Wed, Mar 12, 2014	80.24	81.24	79.60	80.81
5489	NYSE	HES	Tue, Mar 11, 2014	82.34	82.35	80.86	81.21
5488	NYSE	HES	Mon, Mar 10, 2014	81.58	82.33	80.12	82.24
5487	NYSE	HES	Fri, Mar 7, 2014	81.92	82.03	81.37	81.87
5486	NYSE	HES	Thu, Mar 6, 2014	80.90	81.54	80.74	81.44
5485	NYSE	HES	Wed, Mar 5, 2014	80.15	80.78	79.86	80.74
5484	NYSE	HES	Tue, Mar 4, 2014	80.08	80.83	79.62	80.35
5483	NYSE	HES	Mon, Mar 3, 2014	79.48	80.63	79.30	79.48
5482	NYSE	HES	Fri, Feb 28, 2014	79.70	80.44	78.81	80.03
5481	NYSE	HES	Thu, Feb 27, 2014	79.30	79.66	79.02	79.50
5480	NYSE	HES	Wed, Feb 26, 2014	80.09	80.40	79.13	79.32
5479	NYSE	HES	Tue, Feb 25, 2014	81.65	81.65	79.94	80.30
5478	NYSE	HES	Mon, Feb 24, 2014	81.64	82.48	81.44	81.45
5477	NYSE	HES	Fri, Feb 21, 2014	81.74	81.88	80.77	81.17
5476	NYSE	HES	Thu, Feb 20, 2014	80.77	81.95	80.50	81.61
5475	NYSE	HES	Wed, Feb 19, 2014	80.15	81.32	80.13	80.71
5474	NYSE	HES	Tue, Feb 18, 2014	79.83	80.75	79.73	80.46
5473	NYSE	HES	Fri, Feb 14, 2014	78.82	80.00	78.63	79.50
5472	NYSE	HES	Thu, Feb 13, 2014	77.59	79.37	77.36	78.67
5471	NYSE	HES	Wed, Feb 12, 2014	78.72	78.75	77.95	78.03
5470	NYSE	HES	Tue, Feb 11, 2014	77.00	78.67	77.00	78.25
5469	NYSE	HES	Mon, Feb 10, 2014	77.26	77.37	76.61	76.99
5468	NYSE	HES	Fri, Feb 7, 2014	76.65	77.21	76.15	77.18
5467	NYSE	HES	Thu, Feb 6, 2014	75.03	76.45	74.85	76.31
5466	NYSE	HES	Wed, Feb 5, 2014	74.34	75.07	73.79	74.66
5465	NYSE	HES	Tue, Feb 4, 2014	74.12	75.12	73.57	74.76
5464	NYSE	HES	Mon, Feb 3, 2014	75.45	75.47	73.36	73.92
5463	NYSE	HES	Fri, Jan 31, 2014	75.40	76.28	74.88	75.49
5462	NYSE	HES	Thu, Jan 30, 2014	76.64	77.24	76.02	76.53
5461	NYSE	HES	Wed, Jan 29, 2014	75.77	78.85	75.58	77.06
5460	NYSE	HES	Tue, Jan 28, 2014	75.89	77.19	75.75	76.80
5459	NYSE	HES	Mon, Jan 27, 2014	76.14	76.58	75.14	75.58
5458	NYSE	HES	Fri, Jan 24, 2014	76.54	77.04	75.52	76.25
5457	NYSE	HES	Thu, Jan 23, 2014	77.77	78.06	76.96	77.40
5456	NYSE	HES	Wed, Jan 22, 2014	78.15	78.69	77.72	78.12
5455	NYSE	HES	Tue, Jan 21, 2014	77.80	78.08	77.24	77.92
5454	NYSE	HES	Fri, Jan 17, 2014	77.72	78.27	77.03	77.13
5453	NYSE	HES	Thu, Jan 16, 2014	77.74	78.03	77.17	77.72
5452	NYSE	HES	Wed, Jan 15, 2014	78.67	79.18	77.65	77.67
5451	NYSE	HES	Tue, Jan 14, 2014	78.92	79.72	78.92	79.53
5450	NYSE	HES	Mon, Jan 13, 2014	80.75	81.11	78.72	78.87
5449	NYSE	HES	Fri, Jan 10, 2014	81.11	81.46	80.50	80.90
5448	NYSE	HES	Thu, Jan 9, 2014	81.87	82.16	80.86	81.34
5447	NYSE	HES	Wed, Jan 8, 2014	81.61	81.79	80.58	81.69
5446	NYSE	HES	Tue, Jan 7, 2014	79.98	81.23	79.92	80.86
5445	NYSE	HES	Mon, Jan 6, 2014	79.53	80.09	78.99	79.92
5444	NYSE	HES	Fri, Jan 3, 2014	80.86	81.72	79.97	80.28
5443	NYSE	HES	Thu, Jan 2, 2014	82.95	83.00	80.69	81.12
5442	NYSE	HES	Tue, Dec 31, 2013	82.90	83.29	82.45	83.00
5441	NYSE	HES	Mon, Dec 30, 2013	83.07	83.54	82.59	82.61
5440	NYSE	HES	Fri, Dec 27, 2013	82.77	83.39	82.27	83.07
5439	NYSE	HES	Thu, Dec 26, 2013	81.28	82.85	81.16	82.60
5438	NYSE	HES	Tue, Dec 24, 2013	80.25	81.26	80.02	81.14
5437	NYSE	HES	Mon, Dec 23, 2013	80.72	81.40	80.14	80.22
5436	NYSE	HES	Fri, Dec 20, 2013	80.68	81.42	80.16	80.17
5435	NYSE	HES	Thu, Dec 19, 2013	80.42	81.08	80.14	80.54
5434	NYSE	HES	Wed, Dec 18, 2013	79.60	80.90	78.67	80.83
5433	NYSE	HES	Tue, Dec 17, 2013	81.15	81.18	78.95	79.51
5432	NYSE	HES	Mon, Dec 16, 2013	78.00	79.73	77.52	79.35
5431	NYSE	HES	Fri, Dec 13, 2013	78.50	79.30	78.41	78.95
5430	NYSE	HES	Thu, Dec 12, 2013	78.94	79.43	77.88	78.56
5429	NYSE	HES	Wed, Dec 11, 2013	79.67	79.87	78.81	78.94
5428	NYSE	HES	Tue, Dec 10, 2013	80.60	81.30	79.58	79.94
5427	NYSE	HES	Mon, Dec 9, 2013	80.91	81.21	80.02	80.51
5426	NYSE	HES	Fri, Dec 6, 2013	82.43	82.79	80.46	80.86
5425	NYSE	HES	Thu, Dec 5, 2013	81.83	82.38	81.40	81.47
5424	NYSE	HES	Wed, Dec 4, 2013	80.98	82.65	80.98	82.21
5423	NYSE	HES	Tue, Dec 3, 2013	80.63	81.54	80.25	81.15
5422	NYSE	HES	Mon, Dec 2, 2013	81.01	81.60	80.33	80.91
5421	NYSE	HES	Fri, Nov 29, 2013	81.62	82.51	81.10	81.13
5420	NYSE	HES	Wed, Nov 27, 2013	83.54	83.54	81.09	81.48
5419	NYSE	HES	Tue, Nov 26, 2013	82.82	84.33	82.20	83.61
5418	NYSE	HES	Mon, Nov 25, 2013	82.22	83.28	81.70	82.63
5417	NYSE	HES	Fri, Nov 22, 2013	82.66	83.35	81.60	83.33
5416	NYSE	HES	Thu, Nov 21, 2013	81.45	82.49	81.15	82.33
5415	NYSE	HES	Wed, Nov 20, 2013	81.90	82.75	80.99	81.31
5414	NYSE	HES	Tue, Nov 19, 2013	81.75	82.27	80.93	81.89
5413	NYSE	HES	Mon, Nov 18, 2013	83.15	83.32	81.59	81.91
5412	NYSE	HES	Fri, Nov 15, 2013	81.90	82.86	81.52	82.86
5411	NYSE	HES	Thu, Nov 14, 2013	80.76	81.80	80.49	81.70
5410	NYSE	HES	Wed, Nov 13, 2013	79.37	80.88	79.36	80.78
5409	NYSE	HES	Tue, Nov 12, 2013	80.95	81.34	79.72	79.94
5408	NYSE	HES	Mon, Nov 11, 2013	80.38	81.24	80.19	80.87
5407	NYSE	HES	Fri, Nov 8, 2013	78.92	80.33	78.89	80.30
5406	NYSE	HES	Thu, Nov 7, 2013	81.03	81.39	78.68	78.78
5405	NYSE	HES	Wed, Nov 6, 2013	81.02	82.56	80.55	81.00
5404	NYSE	HES	Tue, Nov 5, 2013	81.35	81.61	80.37	80.49
5403	NYSE	HES	Mon, Nov 4, 2013	81.12	81.95	81.02	81.73
5402	NYSE	HES	Fri, Nov 1, 2013	81.22	81.49	80.04	80.93
5401	NYSE	HES	Thu, Oct 31, 2013	80.83	81.94	79.98	81.20
5400	NYSE	HES	Wed, Oct 30, 2013	82.16	82.67	79.96	80.32
5399	NYSE	HES	Tue, Oct 29, 2013	83.30	83.80	83.01	83.50
5398	NYSE	HES	Mon, Oct 28, 2013	83.33	83.63	82.69	83.16
5397	NYSE	HES	Fri, Oct 25, 2013	83.42	83.78	82.43	83.20
5396	NYSE	HES	Thu, Oct 24, 2013	82.28	83.33	81.74	83.09
5395	NYSE	HES	Wed, Oct 23, 2013	83.00	83.02	81.06	81.92
5394	NYSE	HES	Tue, Oct 22, 2013	84.53	85.15	83.33	83.56
5393	NYSE	HES	Mon, Oct 21, 2013	84.08	84.85	83.69	84.00
5392	NYSE	HES	Fri, Oct 18, 2013	82.87	84.07	82.81	84.06
5391	NYSE	HES	Thu, Oct 17, 2013	81.37	82.59	81.37	82.39
5390	NYSE	HES	Wed, Oct 16, 2013	81.32	82.44	81.32	82.31
5389	NYSE	HES	Tue, Oct 15, 2013	80.28	81.64	80.28	80.81
5388	NYSE	HES	Mon, Oct 14, 2013	80.53	81.53	80.35	81.31
5387	NYSE	HES	Fri, Oct 11, 2013	80.25	81.40	79.93	81.10
5386	NYSE	HES	Thu, Oct 10, 2013	81.04	81.23	79.53	80.79
5385	NYSE	HES	Wed, Oct 9, 2013	78.13	79.14	77.95	78.53
5384	NYSE	HES	Tue, Oct 8, 2013	79.36	80.34	78.54	78.77
5383	NYSE	HES	Mon, Oct 7, 2013	79.54	80.43	79.27	79.54
5382	NYSE	HES	Fri, Oct 4, 2013	79.77	80.61	79.76	80.14
5381	NYSE	HES	Thu, Oct 3, 2013	79.94	81.12	79.54	79.89
5380	NYSE	HES	Wed, Oct 2, 2013	78.26	80.36	78.26	79.96
5379	NYSE	HES	Tue, Oct 1, 2013	76.97	78.91	76.83	78.69
5378	NYSE	HES	Mon, Sep 30, 2013	77.51	77.80	76.62	77.34
5377	NYSE	HES	Fri, Sep 27, 2013	78.03	78.67	77.88	78.33
5376	NYSE	HES	Thu, Sep 26, 2013	79.06	79.35	78.10	78.79
5375	NYSE	HES	Wed, Sep 25, 2013	78.71	79.32	78.56	78.72
5374	NYSE	HES	Tue, Sep 24, 2013	78.59	79.35	78.20	78.51
5373	NYSE	HES	Mon, Sep 23, 2013	78.39	78.85	77.51	78.53
5372	NYSE	HES	Fri, Sep 20, 2013	79.64	80.41	78.17	78.63
5371	NYSE	HES	Thu, Sep 19, 2013	79.45	80.35	79.45	79.64
5370	NYSE	HES	Wed, Sep 18, 2013	77.50	79.50	77.20	79.22
5369	NYSE	HES	Tue, Sep 17, 2013	77.87	78.22	77.52	77.79
5368	NYSE	HES	Mon, Sep 16, 2013	78.37	78.57	77.45	77.92
5367	NYSE	HES	Fri, Sep 13, 2013	77.14	78.04	77.14	77.72
5366	NYSE	HES	Thu, Sep 12, 2013	77.70	78.25	77.12	77.25
5365	NYSE	HES	Wed, Sep 11, 2013	77.87	78.26	76.98	78.10
5364	NYSE	HES	Tue, Sep 10, 2013	78.30	78.32	77.02	77.79
5363	NYSE	HES	Mon, Sep 9, 2013	77.62	78.34	77.54	78.33
5362	NYSE	HES	Fri, Sep 6, 2013	76.80	78.20	76.26	77.30
5361	NYSE	HES	Thu, Sep 5, 2013	76.28	77.04	76.19	76.53
5360	NYSE	HES	Wed, Sep 4, 2013	75.79	76.72	75.57	76.15
5359	NYSE	HES	Tue, Sep 3, 2013	75.92	76.45	75.35	75.99
5358	NYSE	HES	Fri, Aug 30, 2013	75.84	76.15	74.81	74.85
5357	NYSE	HES	Thu, Aug 29, 2013	76.09	76.15	75.17	75.82
5356	NYSE	HES	Wed, Aug 28, 2013	75.88	77.05	75.71	76.48
5355	NYSE	HES	Tue, Aug 27, 2013	74.61	76.38	74.61	75.45
5354	NYSE	HES	Mon, Aug 26, 2013	75.75	76.38	75.19	75.41
5353	NYSE	HES	Fri, Aug 23, 2013	74.69	75.77	74.36	75.66
5352	NYSE	HES	Thu, Aug 22, 2013	73.43	74.92	73.43	74.51
5351	NYSE	HES	Wed, Aug 21, 2013	73.58	74.05	72.62	73.03
5350	NYSE	HES	Tue, Aug 20, 2013	73.70	74.47	72.85	73.72
5349	NYSE	HES	Mon, Aug 19, 2013	74.74	75.32	73.28	73.29
5348	NYSE	HES	Fri, Aug 16, 2013	74.87	75.48	74.49	75.07
5347	NYSE	HES	Thu, Aug 15, 2013	74.66	75.30	74.34	75.23
5346	NYSE	HES	Wed, Aug 14, 2013	75.60	75.92	75.17	75.47
5345	NYSE	HES	Tue, Aug 13, 2013	75.16	75.45	74.60	75.21
5344	NYSE	HES	Mon, Aug 12, 2013	74.49	75.32	74.35	75.13
5343	NYSE	HES	Fri, Aug 9, 2013	75.54	75.64	74.36	74.89
5342	NYSE	HES	Thu, Aug 8, 2013	74.33	74.83	73.42	74.36
5341	NYSE	HES	Wed, Aug 7, 2013	73.04	74.00	72.38	73.56
5340	NYSE	HES	Tue, Aug 6, 2013	75.05	75.22	73.10	73.46
5339	NYSE	HES	Mon, Aug 5, 2013	74.98	75.14	74.35	75.08
5338	NYSE	HES	Fri, Aug 2, 2013	75.62	75.66	75.00	75.31
5337	NYSE	HES	Thu, Aug 1, 2013	75.38	76.35	74.78	76.04
5336	NYSE	HES	Wed, Jul 31, 2013	73.79	75.80	73.79	74.46
5335	NYSE	HES	Tue, Jul 30, 2013	73.08	73.73	72.13	73.19
5334	NYSE	HES	Mon, Jul 29, 2013	72.78	73.00	71.67	72.03
5333	NYSE	HES	Fri, Jul 26, 2013	72.99	73.24	72.33	73.20
5332	NYSE	HES	Thu, Jul 25, 2013	72.23	73.63	72.23	73.54
5331	NYSE	HES	Wed, Jul 24, 2013	73.57	73.66	72.04	72.63
5330	NYSE	HES	Tue, Jul 23, 2013	73.32	73.94	73.13	73.43
5329	NYSE	HES	Mon, Jul 22, 2013	74.30	74.50	72.76	73.27
5328	NYSE	HES	Fri, Jul 19, 2013	72.51	74.00	72.23	73.94
5327	NYSE	HES	Thu, Jul 18, 2013	71.41	72.39	71.34	72.16
5326	NYSE	HES	Wed, Jul 17, 2013	70.92	71.58	70.82	71.28
5325	NYSE	HES	Tue, Jul 16, 2013	71.05	71.37	70.20	70.74
5324	NYSE	HES	Mon, Jul 15, 2013	71.64	71.81	70.81	71.06
5323	NYSE	HES	Fri, Jul 12, 2013	70.80	71.34	70.73	71.17
5322	NYSE	HES	Thu, Jul 11, 2013	69.94	71.08	69.83	70.96
5321	NYSE	HES	Wed, Jul 10, 2013	68.56	69.04	68.42	68.73
5320	NYSE	HES	Tue, Jul 9, 2013	68.89	68.98	67.92	68.57
5319	NYSE	HES	Mon, Jul 8, 2013	68.50	68.71	68.13	68.53
5318	NYSE	HES	Fri, Jul 5, 2013	67.86	68.19	66.98	68.13
5317	NYSE	HES	Wed, Jul 3, 2013	67.05	67.29	66.23	67.20
5316	NYSE	HES	Tue, Jul 2, 2013	66.72	67.81	66.51	67.22
5315	NYSE	HES	Mon, Jul 1, 2013	66.82	67.47	66.50	66.71
5314	NYSE	HES	Fri, Jun 28, 2013	66.95	67.07	66.20	66.49
5313	NYSE	HES	Thu, Jun 27, 2013	66.26	67.50	66.21	67.05
5312	NYSE	HES	Wed, Jun 26, 2013	64.12	66.58	64.06	65.71
5311	NYSE	HES	Tue, Jun 25, 2013	63.68	64.26	62.98	63.65
5310	NYSE	HES	Mon, Jun 24, 2013	63.28	63.46	61.32	62.87
5309	NYSE	HES	Fri, Jun 21, 2013	64.26	64.44	62.63	64.02
5308	NYSE	HES	Thu, Jun 20, 2013	65.26	65.66	64.04	64.28
5307	NYSE	HES	Wed, Jun 19, 2013	67.33	68.08	66.25	66.38
5306	NYSE	HES	Tue, Jun 18, 2013	67.54	67.75	67.14	67.52
5305	NYSE	HES	Mon, Jun 17, 2013	66.59	68.00	66.59	67.51
5304	NYSE	HES	Fri, Jun 14, 2013	67.24	67.25	65.77	65.97
5303	NYSE	HES	Thu, Jun 13, 2013	66.67	67.11	66.00	66.85
5302	NYSE	HES	Wed, Jun 12, 2013	68.12	68.22	66.46	66.82
5301	NYSE	HES	Tue, Jun 11, 2013	67.72	68.03	67.11	67.29
5300	NYSE	HES	Mon, Jun 10, 2013	69.23	69.38	68.32	68.75
5299	NYSE	HES	Fri, Jun 7, 2013	68.63	69.34	68.01	69.18
5298	NYSE	HES	Thu, Jun 6, 2013	66.70	67.99	66.27	67.99
5297	NYSE	HES	Wed, Jun 5, 2013	67.97	68.19	66.56	66.76
5296	NYSE	HES	Tue, Jun 4, 2013	68.46	68.92	67.53	68.25
5295	NYSE	HES	Mon, Jun 3, 2013	67.58	69.17	67.51	68.79
5294	NYSE	HES	Fri, May 31, 2013	68.50	68.85	67.40	67.41
5293	NYSE	HES	Thu, May 30, 2013	68.26	69.16	67.87	68.74
5292	NYSE	HES	Wed, May 29, 2013	67.83	68.82	67.74	68.57
5291	NYSE	HES	Tue, May 28, 2013	68.66	69.17	67.93	68.52
5290	NYSE	HES	Fri, May 24, 2013	67.43	67.60	66.33	67.48
5289	NYSE	HES	Thu, May 23, 2013	67.55	68.24	66.75	68.04
5288	NYSE	HES	Wed, May 22, 2013	69.41	69.99	67.85	68.58
5287	NYSE	HES	Tue, May 21, 2013	69.66	70.19	69.16	69.61
5286	NYSE	HES	Mon, May 20, 2013	69.60	70.15	69.28	69.72
5285	NYSE	HES	Fri, May 17, 2013	69.58	69.95	69.27	69.68
5284	NYSE	HES	Thu, May 16, 2013	70.95	70.95	68.00	69.11
5283	NYSE	HES	Wed, May 15, 2013	71.69	72.42	70.55	70.60
5282	NYSE	HES	Tue, May 14, 2013	69.58	72.27	69.53	72.22
5281	NYSE	HES	Mon, May 13, 2013	69.25	69.77	68.77	69.39
5280	NYSE	HES	Fri, May 10, 2013	70.66	70.68	69.01	69.30
5279	NYSE	HES	Thu, May 9, 2013	71.86	71.98	70.70	70.96
5278	NYSE	HES	Wed, May 8, 2013	72.17	72.57	71.56	71.89
5277	NYSE	HES	Tue, May 7, 2013	72.69	73.09	71.94	72.26
5276	NYSE	HES	Mon, May 6, 2013	72.90	73.35	72.45	72.46
5275	NYSE	HES	Fri, May 3, 2013	73.00	73.91	72.91	73.00
5274	NYSE	HES	Thu, May 2, 2013	71.90	72.41	71.03	72.21
5273	NYSE	HES	Wed, May 1, 2013	71.62	71.62	70.42	70.71
5272	NYSE	HES	Tue, Apr 30, 2013	72.08	72.18	70.79	72.18
5271	NYSE	HES	Mon, Apr 29, 2013	71.64	72.50	71.38	72.20
5270	NYSE	HES	Fri, Apr 26, 2013	71.02	71.49	70.82	70.99
5269	NYSE	HES	Thu, Apr 25, 2013	70.27	72.26	70.06	71.16
5268	NYSE	HES	Wed, Apr 24, 2013	69.28	70.73	69.05	70.12
5267	NYSE	HES	Tue, Apr 23, 2013	68.18	68.94	67.67	68.21
5266	NYSE	HES	Mon, Apr 22, 2013	67.29	68.37	66.78	67.90
5265	NYSE	HES	Fri, Apr 19, 2013	67.23	67.29	66.55	66.78
5264	NYSE	HES	Thu, Apr 18, 2013	66.96	67.54	66.11	67.02
5263	NYSE	HES	Wed, Apr 17, 2013	68.01	68.05	65.67	66.91
5262	NYSE	HES	Tue, Apr 16, 2013	68.97	69.33	67.77	68.79
5261	NYSE	HES	Mon, Apr 15, 2013	69.68	69.82	67.94	67.97
5260	NYSE	HES	Fri, Apr 12, 2013	72.15	72.15	70.70	71.39
5259	NYSE	HES	Thu, Apr 11, 2013	73.12	73.28	71.99	72.66
5258	NYSE	HES	Wed, Apr 10, 2013	73.33	73.69	72.67	72.92
5257	NYSE	HES	Tue, Apr 9, 2013	72.48	73.60	71.88	73.30
5256	NYSE	HES	Mon, Apr 8, 2013	72.00	72.44	71.35	72.44
5255	NYSE	HES	Fri, Apr 5, 2013	71.00	72.11	70.39	71.69
5254	NYSE	HES	Thu, Apr 4, 2013	72.10	72.24	70.65	71.79
5253	NYSE	HES	Wed, Apr 3, 2013	74.25	74.25	71.84	72.06
5252	NYSE	HES	Tue, Apr 2, 2013	73.73	74.22	72.78	74.14
5251	NYSE	HES	Mon, Apr 1, 2013	71.57	74.48	71.36	73.54
5250	NYSE	HES	Thu, Mar 28, 2013	72.00	72.50	71.13	71.61
5249	NYSE	HES	Wed, Mar 27, 2013	70.76	72.23	70.11	72.03
5248	NYSE	HES	Tue, Mar 26, 2013	70.67	71.35	70.28	71.11
5247	NYSE	HES	Mon, Mar 25, 2013	71.00	71.74	70.36	70.44
5246	NYSE	HES	Fri, Mar 22, 2013	69.62	70.37	69.53	70.27
5245	NYSE	HES	Thu, Mar 21, 2013	69.42	70.36	69.24	69.27
5244	NYSE	HES	Wed, Mar 20, 2013	70.57	70.70	69.79	69.90
5243	NYSE	HES	Tue, Mar 19, 2013	72.17	72.40	69.05	70.00
5242	NYSE	HES	Mon, Mar 18, 2013	71.52	72.63	71.33	72.22
5241	NYSE	HES	Fri, Mar 15, 2013	71.59	72.56	71.34	72.51
5240	NYSE	HES	Thu, Mar 14, 2013	71.67	72.12	71.35	71.97
5239	NYSE	HES	Wed, Mar 13, 2013	70.32	71.99	70.04	71.69
5238	NYSE	HES	Tue, Mar 12, 2013	69.93	70.85	69.77	70.38
5237	NYSE	HES	Mon, Mar 11, 2013	69.23	69.96	68.65	69.89
5236	NYSE	HES	Fri, Mar 8, 2013	69.27	69.66	68.84	69.47
5235	NYSE	HES	Thu, Mar 7, 2013	69.88	69.92	68.80	69.04
5234	NYSE	HES	Wed, Mar 6, 2013	70.30	70.46	69.26	69.49
5233	NYSE	HES	Tue, Mar 5, 2013	69.93	70.49	69.48	69.82
5232	NYSE	HES	Mon, Mar 4, 2013	69.11	70.00	68.26	68.84
5231	NYSE	HES	Fri, Mar 1, 2013	66.04	66.55	65.18	66.54
5230	NYSE	HES	Thu, Feb 28, 2013	65.71	67.23	65.45	66.50
5229	NYSE	HES	Wed, Feb 27, 2013	64.24	66.08	64.06	65.68
5228	NYSE	HES	Tue, Feb 26, 2013	64.17	65.05	63.40	64.61
5227	NYSE	HES	Mon, Feb 25, 2013	66.45	66.97	63.72	63.74
5226	NYSE	HES	Fri, Feb 22, 2013	65.04	66.10	64.38	66.03
5225	NYSE	HES	Thu, Feb 21, 2013	65.72	65.93	63.90	64.40
5224	NYSE	HES	Wed, Feb 20, 2013	68.11	68.17	65.84	66.01
5223	NYSE	HES	Tue, Feb 19, 2013	67.69	68.46	67.42	68.21
5222	NYSE	HES	Fri, Feb 15, 2013	68.18	68.39	67.02	67.42
5221	NYSE	HES	Thu, Feb 14, 2013	67.76	68.96	67.53	68.35
5220	NYSE	HES	Wed, Feb 13, 2013	67.00	68.44	66.99	67.96
5219	NYSE	HES	Tue, Feb 12, 2013	66.71	67.38	66.48	66.98
5218	NYSE	HES	Mon, Feb 11, 2013	67.12	67.12	66.34	66.74
5217	NYSE	HES	Fri, Feb 8, 2013	66.69	67.68	66.69	67.37
5216	NYSE	HES	Thu, Feb 7, 2013	66.50	66.84	65.98	66.57
5215	NYSE	HES	Wed, Feb 6, 2013	65.78	66.84	65.78	66.65
5214	NYSE	HES	Tue, Feb 5, 2013	67.92	67.92	66.00	66.02
5213	NYSE	HES	Mon, Feb 4, 2013	66.96	67.84	66.80	67.49
5212	NYSE	HES	Fri, Feb 1, 2013	67.37	68.95	67.05	68.21
5211	NYSE	HES	Thu, Jan 31, 2013	65.72	67.79	64.61	67.16
5210	NYSE	HES	Wed, Jan 30, 2013	67.62	68.49	66.05	67.88
5209	NYSE	HES	Tue, Jan 29, 2013	67.83	70.77	67.13	68.11
5208	NYSE	HES	Mon, Jan 28, 2013	63.15	63.76	61.51	62.48
5207	NYSE	HES	Fri, Jan 25, 2013	58.47	58.99	58.40	58.90
5206	NYSE	HES	Thu, Jan 24, 2013	57.84	58.68	57.80	58.44
5205	NYSE	HES	Wed, Jan 23, 2013	58.57	58.58	57.60	57.83
5204	NYSE	HES	Tue, Jan 22, 2013	57.77	58.98	57.42	58.87
5203	NYSE	HES	Fri, Jan 18, 2013	57.48	57.68	56.86	57.66
5202	NYSE	HES	Thu, Jan 17, 2013	57.19	57.60	56.65	57.30
5201	NYSE	HES	Wed, Jan 16, 2013	56.41	57.17	56.37	57.03
5200	NYSE	HES	Tue, Jan 15, 2013	56.10	56.78	55.83	56.67
5199	NYSE	HES	Mon, Jan 14, 2013	56.49	56.85	56.12	56.42
5198	NYSE	HES	Fri, Jan 11, 2013	56.80	56.87	55.98	56.25
5197	NYSE	HES	Thu, Jan 10, 2013	56.41	56.71	55.89	56.61
5196	NYSE	HES	Wed, Jan 9, 2013	55.79	56.55	55.20	55.60
5195	NYSE	HES	Tue, Jan 8, 2013	55.75	55.79	54.82	55.41
5194	NYSE	HES	Mon, Jan 7, 2013	55.62	55.94	55.10	55.84
5193	NYSE	HES	Fri, Jan 4, 2013	54.16	55.04	54.10	55.02
5192	NYSE	HES	Thu, Jan 3, 2013	53.60	54.70	53.32	54.20
5191	NYSE	HES	Wed, Jan 2, 2013	54.13	54.13	53.06	53.71
5190	NYSE	HES	Mon, Dec 31, 2012	51.01	53.00	50.90	52.96
5189	NYSE	HES	Fri, Dec 28, 2012	52.04	52.18	51.25	51.28
5188	NYSE	HES	Thu, Dec 27, 2012	52.29	52.62	51.77	52.45
5187	NYSE	HES	Wed, Dec 26, 2012	52.87	53.32	52.29	52.32
5186	NYSE	HES	Mon, Dec 24, 2012	53.23	53.30	52.50	52.64
5185	NYSE	HES	Fri, Dec 21, 2012	52.83	53.54	52.47	53.39
5184	NYSE	HES	Thu, Dec 20, 2012	53.04	53.54	53.04	53.46
5183	NYSE	HES	Wed, Dec 19, 2012	54.00	54.08	53.02	53.04
5182	NYSE	HES	Tue, Dec 18, 2012	52.12	54.15	52.12	54.05
5181	NYSE	HES	Mon, Dec 17, 2012	51.51	52.47	51.39	52.25
5180	NYSE	HES	Fri, Dec 14, 2012	51.36	52.01	50.99	51.38
5179	NYSE	HES	Thu, Dec 13, 2012	51.84	52.55	51.25	51.84
5178	NYSE	HES	Wed, Dec 12, 2012	50.82	52.75	50.77	52.02
5177	NYSE	HES	Tue, Dec 11, 2012	50.25	51.06	50.18	50.57
5176	NYSE	HES	Mon, Dec 10, 2012	49.67	50.29	49.49	50.02
5175	NYSE	HES	Fri, Dec 7, 2012	49.24	49.72	48.95	49.69
5174	NYSE	HES	Thu, Dec 6, 2012	49.31	49.47	48.30	49.11
5173	NYSE	HES	Wed, Dec 5, 2012	49.13	49.85	49.04	49.47
5172	NYSE	HES	Tue, Dec 4, 2012	49.61	49.82	48.69	48.87
5171	NYSE	HES	Mon, Dec 3, 2012	50.11	50.50	49.28	49.57
5170	NYSE	HES	Fri, Nov 30, 2012	50.32	50.49	49.27	49.61
5169	NYSE	HES	Thu, Nov 29, 2012	50.21	50.65	50.20	50.50
5168	NYSE	HES	Wed, Nov 28, 2012	48.76	49.89	48.40	49.85
5167	NYSE	HES	Tue, Nov 27, 2012	49.83	50.26	49.33	49.38
5166	NYSE	HES	Mon, Nov 26, 2012	50.61	50.62	49.48	49.90
5165	NYSE	HES	Fri, Nov 23, 2012	50.30	51.16	50.05	51.12
5164	NYSE	HES	Wed, Nov 21, 2012	49.94	50.12	49.40	50.10
5163	NYSE	HES	Tue, Nov 20, 2012	50.13	50.46	49.28	49.55
5162	NYSE	HES	Mon, Nov 19, 2012	49.78	50.49	49.76	50.49
5161	NYSE	HES	Fri, Nov 16, 2012	49.10	49.34	48.20	48.91
5160	NYSE	HES	Thu, Nov 15, 2012	49.48	49.85	48.38	48.89
5159	NYSE	HES	Wed, Nov 14, 2012	50.10	50.42	49.14	49.53
5158	NYSE	HES	Tue, Nov 13, 2012	50.12	51.03	49.64	49.96
5157	NYSE	HES	Mon, Nov 12, 2012	50.71	50.71	50.08	50.57
5156	NYSE	HES	Fri, Nov 9, 2012	52.02	52.16	50.55	50.73
5155	NYSE	HES	Thu, Nov 8, 2012	53.01	53.47	52.18	52.20
5154	NYSE	HES	Wed, Nov 7, 2012	54.64	54.64	52.82	53.12
5153	NYSE	HES	Tue, Nov 6, 2012	55.06	55.96	54.64	55.52
5152	NYSE	HES	Mon, Nov 5, 2012	53.88	54.98	53.84	54.90
5151	NYSE	HES	Fri, Nov 2, 2012	54.68	55.35	52.47	53.39
5150	NYSE	HES	Thu, Nov 1, 2012	52.21	53.18	52.11	52.65
5149	NYSE	HES	Wed, Oct 31, 2012	53.82	54.23	51.97	52.26
5148	NYSE	HES	Fri, Oct 26, 2012	53.77	54.17	52.84	53.24
5147	NYSE	HES	Thu, Oct 25, 2012	53.27	53.94	52.54	53.90
5146	NYSE	HES	Wed, Oct 24, 2012	52.47	53.02	51.60	52.53
5145	NYSE	HES	Tue, Oct 23, 2012	53.41	53.41	51.71	52.37
5144	NYSE	HES	Mon, Oct 22, 2012	54.34	55.09	53.65	54.51
5143	NYSE	HES	Fri, Oct 19, 2012	55.28	55.54	54.16	54.28
5142	NYSE	HES	Thu, Oct 18, 2012	55.39	55.73	54.85	55.32
5141	NYSE	HES	Wed, Oct 17, 2012	55.25	55.79	54.97	55.62
5140	NYSE	HES	Tue, Oct 16, 2012	53.58	55.09	53.41	54.99
5139	NYSE	HES	Mon, Oct 15, 2012	53.10	53.28	52.16	52.94
5138	NYSE	HES	Fri, Oct 12, 2012	53.07	53.56	52.75	53.28
5137	NYSE	HES	Thu, Oct 11, 2012	53.21	54.17	53.10	53.33
5136	NYSE	HES	Wed, Oct 10, 2012	53.55	53.94	52.44	52.61
5135	NYSE	HES	Tue, Oct 9, 2012	53.74	54.39	53.62	53.73
5134	NYSE	HES	Mon, Oct 8, 2012	53.21	53.91	52.80	53.63
5133	NYSE	HES	Fri, Oct 5, 2012	54.37	54.47	53.35	53.56
5132	NYSE	HES	Thu, Oct 4, 2012	52.84	54.10	52.73	53.98
5131	NYSE	HES	Wed, Oct 3, 2012	53.55	53.55	52.12	52.64
5130	NYSE	HES	Tue, Oct 2, 2012	54.09	54.35	53.22	53.50
5129	NYSE	HES	Mon, Oct 1, 2012	53.85	54.60	53.76	53.95
5128	NYSE	HES	Fri, Sep 28, 2012	53.46	53.89	53.02	53.72
5127	NYSE	HES	Thu, Sep 27, 2012	52.82	53.95	52.57	53.77
5126	NYSE	HES	Wed, Sep 26, 2012	53.35	53.35	51.87	52.40
5125	NYSE	HES	Tue, Sep 25, 2012	54.99	55.40	53.58	53.60
5124	NYSE	HES	Mon, Sep 24, 2012	54.82	55.09	54.40	54.78
5123	NYSE	HES	Fri, Sep 21, 2012	55.93	56.32	55.52	55.64
5122	NYSE	HES	Thu, Sep 20, 2012	54.82	55.50	54.25	55.44
5121	NYSE	HES	Wed, Sep 19, 2012	54.95	55.46	54.64	55.10
5120	NYSE	HES	Tue, Sep 18, 2012	55.26	55.65	54.67	55.50
5119	NYSE	HES	Mon, Sep 17, 2012	55.75	56.43	55.11	55.49
5118	NYSE	HES	Fri, Sep 14, 2012	55.76	57.34	55.76	56.06
5117	NYSE	HES	Thu, Sep 13, 2012	54.86	56.24	54.08	55.60
5116	NYSE	HES	Wed, Sep 12, 2012	54.84	55.00	54.22	54.78
5115	NYSE	HES	Tue, Sep 11, 2012	53.91	54.69	53.52	54.59
5114	NYSE	HES	Mon, Sep 10, 2012	52.87	54.09	52.42	53.13
5113	NYSE	HES	Fri, Sep 7, 2012	51.11	53.31	50.93	52.90
5112	NYSE	HES	Thu, Sep 6, 2012	49.93	51.40	49.92	50.82
5111	NYSE	HES	Wed, Sep 5, 2012	49.31	49.62	48.70	49.31
5110	NYSE	HES	Tue, Sep 4, 2012	50.57	50.57	49.17	49.65
5109	NYSE	HES	Fri, Aug 31, 2012	50.21	50.92	50.05	50.53
5108	NYSE	HES	Thu, Aug 30, 2012	50.29	50.33	49.64	49.68
5107	NYSE	HES	Wed, Aug 29, 2012	50.95	51.03	50.31	50.54
5106	NYSE	HES	Tue, Aug 28, 2012	50.18	51.14	49.94	50.84
5105	NYSE	HES	Mon, Aug 27, 2012	50.20	50.32	49.69	49.87
5104	NYSE	HES	Fri, Aug 24, 2012	49.60	50.33	48.98	50.19
5103	NYSE	HES	Thu, Aug 23, 2012	50.40	50.53	49.76	49.78
5102	NYSE	HES	Wed, Aug 22, 2012	50.15	50.65	49.55	50.45
5101	NYSE	HES	Tue, Aug 21, 2012	50.75	50.90	50.34	50.47
5100	NYSE	HES	Mon, Aug 20, 2012	49.31	50.70	49.24	50.49
5099	NYSE	HES	Fri, Aug 17, 2012	50.09	50.16	49.09	49.31
5098	NYSE	HES	Thu, Aug 16, 2012	49.16	50.23	49.16	50.01
5097	NYSE	HES	Wed, Aug 15, 2012	49.34	49.56	49.01	49.23
5096	NYSE	HES	Tue, Aug 14, 2012	49.32	49.76	49.27	49.58
5095	NYSE	HES	Mon, Aug 13, 2012	49.51	49.80	48.86	49.09
5094	NYSE	HES	Fri, Aug 10, 2012	49.11	49.68	48.85	49.68
5093	NYSE	HES	Thu, Aug 9, 2012	50.00	50.00	49.35	49.59
5092	NYSE	HES	Wed, Aug 8, 2012	48.79	50.25	48.60	50.03
5091	NYSE	HES	Tue, Aug 7, 2012	48.87	49.83	48.84	49.42
5090	NYSE	HES	Mon, Aug 6, 2012	48.04	49.02	47.92	48.28
5089	NYSE	HES	Fri, Aug 3, 2012	47.82	48.32	47.52	47.71
5088	NYSE	HES	Thu, Aug 2, 2012	47.01	47.82	46.00	46.52
5087	NYSE	HES	Wed, Aug 1, 2012	47.60	48.31	46.70	47.80
5086	NYSE	HES	Tue, Jul 31, 2012	47.92	48.63	47.10	47.16
5085	NYSE	HES	Mon, Jul 30, 2012	48.30	48.58	47.69	48.18
5084	NYSE	HES	Fri, Jul 27, 2012	47.96	48.71	47.53	48.36
5083	NYSE	HES	Thu, Jul 26, 2012	46.65	47.69	46.43	47.56
5082	NYSE	HES	Wed, Jul 25, 2012	45.62	46.42	43.11	45.46
5081	NYSE	HES	Tue, Jul 24, 2012	44.33	44.49	43.30	43.93
5080	NYSE	HES	Mon, Jul 23, 2012	43.52	44.58	43.28	44.41
5079	NYSE	HES	Fri, Jul 20, 2012	44.87	45.50	44.70	45.40
5078	NYSE	HES	Thu, Jul 19, 2012	45.33	45.46	44.54	44.99
5077	NYSE	HES	Wed, Jul 18, 2012	43.68	45.18	43.68	44.90
5076	NYSE	HES	Tue, Jul 17, 2012	43.75	44.18	43.02	44.10
5075	NYSE	HES	Mon, Jul 16, 2012	43.29	43.81	42.84	43.50
5074	NYSE	HES	Fri, Jul 13, 2012	42.78	43.38	42.60	43.29
5073	NYSE	HES	Thu, Jul 12, 2012	43.01	43.04	42.15	42.60
5072	NYSE	HES	Wed, Jul 11, 2012	42.47	44.06	42.37	43.68
5071	NYSE	HES	Tue, Jul 10, 2012	43.63	43.82	41.94	42.30
5070	NYSE	HES	Mon, Jul 9, 2012	43.20	43.59	42.57	43.31
5069	NYSE	HES	Fri, Jul 6, 2012	43.57	43.77	43.04	43.32
5068	NYSE	HES	Thu, Jul 5, 2012	45.03	45.03	44.00	44.29
5067	NYSE	HES	Tue, Jul 3, 2012	44.33	45.34	44.03	45.30
5066	NYSE	HES	Mon, Jul 2, 2012	43.14	43.84	42.63	43.46
5065	NYSE	HES	Fri, Jun 29, 2012	42.20	43.45	42.01	43.45
5064	NYSE	HES	Thu, Jun 28, 2012	40.59	41.30	40.28	41.12
5063	NYSE	HES	Wed, Jun 27, 2012	40.20	41.22	40.00	41.00
5062	NYSE	HES	Tue, Jun 26, 2012	39.95	40.62	39.68	39.99
5061	NYSE	HES	Mon, Jun 25, 2012	40.41	40.51	39.67	39.95
5060	NYSE	HES	Fri, Jun 22, 2012	41.32	41.59	40.56	41.00
5059	NYSE	HES	Thu, Jun 21, 2012	44.19	44.19	40.91	40.97
5058	NYSE	HES	Wed, Jun 20, 2012	44.39	44.83	43.66	44.21
5057	NYSE	HES	Tue, Jun 19, 2012	43.98	44.63	43.57	44.33
5056	NYSE	HES	Mon, Jun 18, 2012	44.22	44.22	43.12	43.71
5055	NYSE	HES	Fri, Jun 15, 2012	44.20	44.89	43.68	44.80
5054	NYSE	HES	Thu, Jun 14, 2012	43.15	44.03	42.81	43.95
5053	NYSE	HES	Wed, Jun 13, 2012	43.59	44.01	42.92	43.13
5052	NYSE	HES	Tue, Jun 12, 2012	44.14	44.57	43.50	43.93
5051	NYSE	HES	Mon, Jun 11, 2012	45.29	45.79	43.92	43.98
5050	NYSE	HES	Fri, Jun 8, 2012	44.20	44.93	43.94	44.72
5049	NYSE	HES	Thu, Jun 7, 2012	45.88	46.48	44.65	44.76
5048	NYSE	HES	Wed, Jun 6, 2012	43.74	45.39	43.74	45.10
5047	NYSE	HES	Tue, Jun 5, 2012	42.51	43.68	42.51	43.01
5046	NYSE	HES	Mon, Jun 4, 2012	42.82	43.13	41.85	42.68
5045	NYSE	HES	Fri, Jun 1, 2012	43.70	43.70	42.22	42.65
5044	NYSE	HES	Thu, May 31, 2012	45.49	45.61	43.31	43.70
5043	NYSE	HES	Wed, May 30, 2012	46.68	46.68	45.15	45.38
5042	NYSE	HES	Tue, May 29, 2012	47.30	48.00	46.86	47.42
5041	NYSE	HES	Fri, May 25, 2012	46.30	47.15	46.30	46.69
5040	NYSE	HES	Thu, May 24, 2012	46.68	46.74	45.80	46.51
5039	NYSE	HES	Wed, May 23, 2012	45.08	46.65	44.65	46.63
5038	NYSE	HES	Tue, May 22, 2012	46.03	46.88	45.45	45.77
5037	NYSE	HES	Mon, May 21, 2012	44.78	46.09	44.78	46.04
5036	NYSE	HES	Fri, May 18, 2012	45.38	45.79	44.37	44.60
5035	NYSE	HES	Thu, May 17, 2012	44.36	45.80	44.36	45.15
5034	NYSE	HES	Wed, May 16, 2012	45.65	46.49	44.10	44.24
5033	NYSE	HES	Tue, May 15, 2012	46.70	47.12	45.10	45.32
5032	NYSE	HES	Mon, May 14, 2012	47.20	47.24	46.50	46.63
5031	NYSE	HES	Fri, May 11, 2012	48.18	49.35	47.81	47.95
5030	NYSE	HES	Thu, May 10, 2012	49.35	49.86	48.39	48.55
5029	NYSE	HES	Wed, May 9, 2012	49.85	49.85	48.30	48.65
5028	NYSE	HES	Tue, May 8, 2012	50.06	50.09	48.62	49.85
5027	NYSE	HES	Mon, May 7, 2012	50.87	51.04	50.02	50.34
5026	NYSE	HES	Fri, May 4, 2012	51.79	52.00	50.36	50.94
5025	NYSE	HES	Thu, May 3, 2012	53.54	53.99	52.10	52.40
5024	NYSE	HES	Wed, May 2, 2012	53.69	54.45	53.00	54.04
5023	NYSE	HES	Tue, May 1, 2012	52.40	54.31	52.30	54.03
5022	NYSE	HES	Mon, Apr 30, 2012	51.54	52.48	51.35	52.14
5021	NYSE	HES	Fri, Apr 27, 2012	51.81	51.98	51.22	51.54
5020	NYSE	HES	Thu, Apr 26, 2012	50.78	53.19	50.71	51.75
5019	NYSE	HES	Wed, Apr 25, 2012	56.05	56.19	50.31	51.18
5018	NYSE	HES	Tue, Apr 24, 2012	54.13	55.30	53.91	55.04
5017	NYSE	HES	Mon, Apr 23, 2012	53.83	54.35	53.08	54.12
5016	NYSE	HES	Fri, Apr 20, 2012	55.66	56.25	55.00	55.07
5015	NYSE	HES	Thu, Apr 19, 2012	55.28	56.00	54.93	55.25
5014	NYSE	HES	Wed, Apr 18, 2012	55.38	55.83	54.85	55.15
5013	NYSE	HES	Tue, Apr 17, 2012	54.88	55.93	54.61	55.57
5012	NYSE	HES	Mon, Apr 16, 2012	55.57	55.86	54.08	54.26
5011	NYSE	HES	Fri, Apr 13, 2012	56.40	56.65	55.25	55.28
5010	NYSE	HES	Thu, Apr 12, 2012	55.63	56.93	55.55	56.66
5009	NYSE	HES	Wed, Apr 11, 2012	56.13	56.40	55.26	55.47
5008	NYSE	HES	Tue, Apr 10, 2012	56.87	56.99	55.17	55.45
5007	NYSE	HES	Mon, Apr 9, 2012	56.53	57.45	56.38	56.74
5006	NYSE	HES	Thu, Apr 5, 2012	57.85	59.05	57.54	57.87
5005	NYSE	HES	Wed, Apr 4, 2012	58.19	58.90	57.70	58.58
5004	NYSE	HES	Tue, Apr 3, 2012	59.42	59.53	58.38	58.94
5003	NYSE	HES	Mon, Apr 2, 2012	58.71	60.20	58.64	59.55
5002	NYSE	HES	Fri, Mar 30, 2012	58.83	59.28	58.14	58.95
5001	NYSE	HES	Thu, Mar 29, 2012	58.07	58.65	57.35	58.43
5000	NYSE	HES	Wed, Mar 28, 2012	59.23	59.50	58.03	58.63
4999	NYSE	HES	Tue, Mar 27, 2012	60.35	60.49	59.64	59.67
4998	NYSE	HES	Mon, Mar 26, 2012	60.66	60.73	59.76	60.14
4997	NYSE	HES	Fri, Mar 23, 2012	59.22	60.05	58.56	59.86
4996	NYSE	HES	Thu, Mar 22, 2012	60.65	60.78	58.79	59.22
4995	NYSE	HES	Wed, Mar 21, 2012	61.72	61.84	60.88	61.22
4994	NYSE	HES	Tue, Mar 20, 2012	62.59	62.59	61.50	61.69
4993	NYSE	HES	Mon, Mar 19, 2012	62.55	63.67	62.50	63.27
4992	NYSE	HES	Fri, Mar 16, 2012	61.70	63.01	61.64	62.55
4991	NYSE	HES	Thu, Mar 15, 2012	61.85	62.65	61.27	61.49
4990	NYSE	HES	Wed, Mar 14, 2012	63.00	63.80	61.39	61.77
4989	NYSE	HES	Tue, Mar 13, 2012	62.91	63.17	62.00	63.01
4988	NYSE	HES	Mon, Mar 12, 2012	63.09	63.25	61.85	62.67
4987	NYSE	HES	Fri, Mar 9, 2012	64.37	64.58	62.87	63.04
4986	NYSE	HES	Thu, Mar 8, 2012	64.79	65.15	63.37	64.56
4985	NYSE	HES	Wed, Mar 7, 2012	63.67	64.67	62.85	64.14
4984	NYSE	HES	Tue, Mar 6, 2012	63.61	63.91	62.50	63.50
4983	NYSE	HES	Mon, Mar 5, 2012	65.01	65.25	63.88	64.70
4982	NYSE	HES	Fri, Mar 2, 2012	65.84	66.35	65.11	65.43
4981	NYSE	HES	Thu, Mar 1, 2012	65.35	66.83	65.33	66.16
4980	NYSE	HES	Wed, Feb 29, 2012	65.87	66.36	64.79	64.92
4979	NYSE	HES	Tue, Feb 28, 2012	67.06	67.47	65.41	65.86
4978	NYSE	HES	Mon, Feb 27, 2012	66.56	67.86	66.46	67.00
4977	NYSE	HES	Fri, Feb 24, 2012	66.65	67.28	66.50	67.00
4976	NYSE	HES	Thu, Feb 23, 2012	65.31	66.39	64.59	66.38
4975	NYSE	HES	Wed, Feb 22, 2012	65.95	65.95	64.47	65.23
4974	NYSE	HES	Tue, Feb 21, 2012	65.15	67.02	65.15	65.50
4973	NYSE	HES	Fri, Feb 17, 2012	65.35	65.80	64.44	65.15
4972	NYSE	HES	Thu, Feb 16, 2012	64.07	65.07	63.66	64.88
4971	NYSE	HES	Wed, Feb 15, 2012	62.13	65.05	62.00	64.13
4970	NYSE	HES	Tue, Feb 14, 2012	62.15	62.45	61.34	61.90
4969	NYSE	HES	Mon, Feb 13, 2012	62.74	63.44	61.95	62.26
4968	NYSE	HES	Fri, Feb 10, 2012	62.04	62.86	61.73	61.82
4967	NYSE	HES	Thu, Feb 9, 2012	60.75	63.45	60.73	63.25
4966	NYSE	HES	Wed, Feb 8, 2012	61.48	61.48	60.09	60.46
4965	NYSE	HES	Tue, Feb 7, 2012	60.78	62.48	60.15	61.18
4964	NYSE	HES	Mon, Feb 6, 2012	59.87	61.17	59.54	61.12
4963	NYSE	HES	Fri, Feb 3, 2012	58.69	60.65	58.35	60.38
4962	NYSE	HES	Thu, Feb 2, 2012	56.89	58.05	56.53	57.81
4961	NYSE	HES	Wed, Feb 1, 2012	56.84	57.09	56.23	56.73
4960	NYSE	HES	Tue, Jan 31, 2012	56.35	56.46	55.02	56.30
4959	NYSE	HES	Mon, Jan 30, 2012	55.09	55.34	54.10	55.15
4958	NYSE	HES	Fri, Jan 27, 2012	54.58	55.63	54.29	55.26
4957	NYSE	HES	Thu, Jan 26, 2012	58.13	58.33	54.76	54.99
4956	NYSE	HES	Wed, Jan 25, 2012	59.68	60.66	57.16	57.31
4955	NYSE	HES	Tue, Jan 24, 2012	61.00	61.00	59.65	60.32
4954	NYSE	HES	Mon, Jan 23, 2012	61.22	62.06	61.07	61.65
4953	NYSE	HES	Fri, Jan 20, 2012	61.10	61.35	60.44	61.27
4952	NYSE	HES	Thu, Jan 19, 2012	59.97	61.48	59.56	61.19
4951	NYSE	HES	Wed, Jan 18, 2012	58.13	59.72	57.67	59.67
4950	NYSE	HES	Tue, Jan 17, 2012	57.56	58.21	57.04	57.39
4949	NYSE	HES	Fri, Jan 13, 2012	56.51	56.96	56.09	56.55
4948	NYSE	HES	Thu, Jan 12, 2012	58.00	58.56	56.99	57.01
4947	NYSE	HES	Wed, Jan 11, 2012	58.19	58.38	57.67	57.94
4946	NYSE	HES	Tue, Jan 10, 2012	58.12	58.92	58.12	58.56
4945	NYSE	HES	Mon, Jan 9, 2012	56.45	57.26	56.34	56.90
4944	NYSE	HES	Fri, Jan 6, 2012	57.57	57.59	55.94	56.42
4943	NYSE	HES	Thu, Jan 5, 2012	58.45	58.66	57.37	57.60
4942	NYSE	HES	Wed, Jan 4, 2012	58.25	59.08	57.81	59.00
4941	NYSE	HES	Tue, Jan 3, 2012	58.72	59.11	58.05	58.40
4940	NYSE	HES	Fri, Dec 30, 2011	56.52	57.22	56.49	56.80
4939	NYSE	HES	Thu, Dec 29, 2011	56.01	56.62	55.84	56.47
4938	NYSE	HES	Wed, Dec 28, 2011	57.11	57.45	55.81	55.95
4937	NYSE	HES	Tue, Dec 27, 2011	57.05	57.59	57.03	57.17
4936	NYSE	HES	Fri, Dec 23, 2011	56.77	56.96	56.23	56.96
4935	NYSE	HES	Thu, Dec 22, 2011	56.11	56.87	56.05	56.65
4934	NYSE	HES	Wed, Dec 21, 2011	55.49	56.16	54.95	55.82
4933	NYSE	HES	Tue, Dec 20, 2011	54.43	55.75	54.28	55.50
4932	NYSE	HES	Mon, Dec 19, 2011	54.30	54.32	52.91	53.08
4931	NYSE	HES	Fri, Dec 16, 2011	55.12	55.24	53.66	54.31
4930	NYSE	HES	Thu, Dec 15, 2011	54.82	55.20	54.05	54.69
4929	NYSE	HES	Wed, Dec 14, 2011	55.69	55.80	53.60	53.82
4928	NYSE	HES	Tue, Dec 13, 2011	57.28	58.49	55.87	56.27
4927	NYSE	HES	Mon, Dec 12, 2011	57.42	57.44	55.37	56.35
4926	NYSE	HES	Fri, Dec 9, 2011	57.75	58.76	57.68	58.47
4925	NYSE	HES	Thu, Dec 8, 2011	59.38	59.46	57.15	57.43
4924	NYSE	HES	Wed, Dec 7, 2011	60.00	60.31	58.53	59.81
4923	NYSE	HES	Tue, Dec 6, 2011	60.69	60.99	59.84	60.42
4922	NYSE	HES	Mon, Dec 5, 2011	61.14	61.84	60.24	60.76
4921	NYSE	HES	Fri, Dec 2, 2011	60.36	60.69	59.56	59.65
4920	NYSE	HES	Thu, Dec 1, 2011	59.93	61.13	59.32	59.49
4919	NYSE	HES	Wed, Nov 30, 2011	59.44	61.13	58.96	60.22
4918	NYSE	HES	Tue, Nov 29, 2011	56.74	58.43	56.54	57.39
4917	NYSE	HES	Mon, Nov 28, 2011	56.55	57.42	56.15	56.74
4916	NYSE	HES	Fri, Nov 25, 2011	54.69	55.68	54.33	54.33
4915	NYSE	HES	Wed, Nov 23, 2011	57.03	57.20	54.66	55.01
4914	NYSE	HES	Tue, Nov 22, 2011	58.20	59.48	57.84	58.03
4913	NYSE	HES	Mon, Nov 21, 2011	58.48	58.87	57.50	58.47
4912	NYSE	HES	Fri, Nov 18, 2011	61.00	61.71	59.50	59.73
4911	NYSE	HES	Thu, Nov 17, 2011	62.50	63.10	60.00	60.37
4910	NYSE	HES	Wed, Nov 16, 2011	62.52	64.49	62.26	62.53
4909	NYSE	HES	Tue, Nov 15, 2011	63.66	64.16	62.90	63.40
4908	NYSE	HES	Mon, Nov 14, 2011	64.23	64.96	63.25	64.12
4907	NYSE	HES	Fri, Nov 11, 2011	65.03	66.31	64.76	65.09
4906	NYSE	HES	Thu, Nov 10, 2011	62.73	64.39	61.81	63.85
4905	NYSE	HES	Wed, Nov 9, 2011	62.19	63.13	61.28	61.39
4904	NYSE	HES	Tue, Nov 8, 2011	64.00	64.99	62.97	64.76
4903	NYSE	HES	Mon, Nov 7, 2011	63.62	64.54	61.88	63.39
4902	NYSE	HES	Fri, Nov 4, 2011	62.68	63.90	62.22	63.44
4901	NYSE	HES	Thu, Nov 3, 2011	61.15	63.14	60.31	62.91
4900	NYSE	HES	Wed, Nov 2, 2011	60.46	61.18	59.53	60.45
4899	NYSE	HES	Tue, Nov 1, 2011	59.37	60.22	58.44	58.94
4898	NYSE	HES	Mon, Oct 31, 2011	64.82	65.66	62.08	62.56
4897	NYSE	HES	Fri, Oct 28, 2011	64.31	65.90	63.68	65.66
4896	NYSE	HES	Thu, Oct 27, 2011	63.60	66.49	62.48	64.73
4895	NYSE	HES	Wed, Oct 26, 2011	56.58	60.59	56.30	60.38
4894	NYSE	HES	Tue, Oct 25, 2011	60.86	60.96	58.69	58.78
4893	NYSE	HES	Mon, Oct 24, 2011	60.21	61.32	59.98	61.00
4892	NYSE	HES	Fri, Oct 21, 2011	59.88	60.84	58.78	59.80
4891	NYSE	HES	Thu, Oct 20, 2011	58.85	59.25	56.62	58.81
4890	NYSE	HES	Wed, Oct 19, 2011	58.18	60.05	57.90	58.92
4889	NYSE	HES	Tue, Oct 18, 2011	56.66	58.84	55.13	58.21
4888	NYSE	HES	Mon, Oct 17, 2011	57.05	58.22	56.65	56.82
4887	NYSE	HES	Fri, Oct 14, 2011	56.49	57.55	56.37	57.47
4886	NYSE	HES	Thu, Oct 13, 2011	55.52	55.70	54.00	55.09
4885	NYSE	HES	Wed, Oct 12, 2011	56.35	57.26	55.70	56.10
4884	NYSE	HES	Tue, Oct 11, 2011	55.36	56.67	54.98	55.61
4883	NYSE	HES	Mon, Oct 10, 2011	54.71	56.39	54.71	56.09
4882	NYSE	HES	Fri, Oct 7, 2011	55.09	55.22	52.46	53.20
4881	NYSE	HES	Thu, Oct 6, 2011	53.65	55.04	52.59	54.69
4880	NYSE	HES	Wed, Oct 5, 2011	52.22	53.58	51.40	53.46
4879	NYSE	HES	Tue, Oct 4, 2011	48.50	52.04	46.66	51.95
4878	NYSE	HES	Mon, Oct 3, 2011	52.36	52.45	49.31	49.46
4877	NYSE	HES	Fri, Sep 30, 2011	54.23	54.76	52.43	52.46
4876	NYSE	HES	Thu, Sep 29, 2011	56.59	56.67	54.14	55.54
4875	NYSE	HES	Wed, Sep 28, 2011	57.15	58.29	54.72	54.76
4874	NYSE	HES	Tue, Sep 27, 2011	55.78	58.40	55.20	56.87
4873	NYSE	HES	Mon, Sep 26, 2011	52.02	54.17	50.42	54.09
4872	NYSE	HES	Fri, Sep 23, 2011	51.20	52.32	50.93	51.48
4871	NYSE	HES	Thu, Sep 22, 2011	54.07	54.22	50.76	51.77
4870	NYSE	HES	Wed, Sep 21, 2011	59.67	60.00	56.43	56.49
4869	NYSE	HES	Tue, Sep 20, 2011	60.97	61.64	59.61	59.76
4868	NYSE	HES	Mon, Sep 19, 2011	59.90	61.23	59.00	60.76
4867	NYSE	HES	Fri, Sep 16, 2011	61.47	62.33	60.65	61.61
4866	NYSE	HES	Thu, Sep 15, 2011	61.34	61.84	60.62	61.25
4865	NYSE	HES	Wed, Sep 14, 2011	60.16	61.38	58.76	60.40
4864	NYSE	HES	Tue, Sep 13, 2011	58.20	60.08	57.29	59.66
4863	NYSE	HES	Mon, Sep 12, 2011	56.64	58.01	56.12	57.99
4862	NYSE	HES	Fri, Sep 9, 2011	58.94	59.76	56.86	57.74
4861	NYSE	HES	Thu, Sep 8, 2011	59.07	61.75	58.60	59.84
4860	NYSE	HES	Wed, Sep 7, 2011	58.01	59.27	57.66	59.26
4859	NYSE	HES	Tue, Sep 6, 2011	55.85	56.82	55.36	56.73
4858	NYSE	HES	Fri, Sep 2, 2011	57.91	58.57	57.32	58.01
4857	NYSE	HES	Thu, Sep 1, 2011	59.51	60.56	58.50	59.82
4856	NYSE	HES	Wed, Aug 31, 2011	58.72	59.99	58.37	59.34
4855	NYSE	HES	Tue, Aug 30, 2011	57.30	58.59	56.61	58.22
4854	NYSE	HES	Mon, Aug 29, 2011	56.71	58.63	56.60	58.59
4853	NYSE	HES	Fri, Aug 26, 2011	54.02	56.00	53.48	55.70
4852	NYSE	HES	Thu, Aug 25, 2011	56.60	56.82	54.30	54.60
4851	NYSE	HES	Wed, Aug 24, 2011	54.99	56.27	54.48	56.20
4850	NYSE	HES	Tue, Aug 23, 2011	54.25	55.43	53.30	55.38
4849	NYSE	HES	Mon, Aug 22, 2011	56.04	56.25	53.74	53.91
4848	NYSE	HES	Fri, Aug 19, 2011	54.43	56.59	54.00	54.29
4847	NYSE	HES	Thu, Aug 18, 2011	57.07	57.07	54.50	55.60
4846	NYSE	HES	Wed, Aug 17, 2011	60.02	60.92	59.09	59.55
4845	NYSE	HES	Tue, Aug 16, 2011	59.53	60.61	58.62	59.20
4844	NYSE	HES	Mon, Aug 15, 2011	57.19	60.24	57.16	60.21
4843	NYSE	HES	Fri, Aug 12, 2011	57.48	57.80	56.25	57.04
4842	NYSE	HES	Thu, Aug 11, 2011	54.50	57.80	53.73	56.72
4841	NYSE	HES	Wed, Aug 10, 2011	54.92	55.91	53.84	54.05
4840	NYSE	HES	Tue, Aug 9, 2011	54.83	56.19	52.63	56.02
4839	NYSE	HES	Mon, Aug 8, 2011	57.56	58.25	53.13	53.55
4838	NYSE	HES	Fri, Aug 5, 2011	62.30	62.88	57.61	59.86
4837	NYSE	HES	Thu, Aug 4, 2011	64.17	64.17	60.86	61.30
4836	NYSE	HES	Wed, Aug 3, 2011	66.00	66.33	63.67	65.14
4835	NYSE	HES	Tue, Aug 2, 2011	67.98	68.91	65.94	66.02
4834	NYSE	HES	Mon, Aug 1, 2011	70.02	70.03	67.70	68.44
4833	NYSE	HES	Fri, Jul 29, 2011	68.95	69.59	68.37	68.56
4832	NYSE	HES	Thu, Jul 28, 2011	69.16	71.63	69.03	70.45
4831	NYSE	HES	Wed, Jul 27, 2011	70.70	72.22	69.82	70.28
4830	NYSE	HES	Tue, Jul 26, 2011	74.32	74.73	72.93	73.09
4829	NYSE	HES	Mon, Jul 25, 2011	73.25	74.87	73.04	74.15
4828	NYSE	HES	Fri, Jul 22, 2011	74.29	74.66	73.67	74.37
4827	NYSE	HES	Thu, Jul 21, 2011	73.09	74.37	73.05	74.14
4826	NYSE	HES	Wed, Jul 20, 2011	74.55	74.56	72.75	72.81
4825	NYSE	HES	Tue, Jul 19, 2011	73.20	74.75	73.16	74.12
4824	NYSE	HES	Mon, Jul 18, 2011	72.19	72.98	71.80	72.49
4823	NYSE	HES	Fri, Jul 15, 2011	70.12	72.99	70.03	72.93
4822	NYSE	HES	Thu, Jul 14, 2011	71.50	71.64	69.56	69.64
4821	NYSE	HES	Wed, Jul 13, 2011	71.90	72.54	69.48	70.79
4820	NYSE	HES	Tue, Jul 12, 2011	71.70	72.41	70.92	71.38
4819	NYSE	HES	Mon, Jul 11, 2011	73.42	73.61	71.70	72.02
4818	NYSE	HES	Fri, Jul 8, 2011	73.77	74.71	73.60	74.68
4817	NYSE	HES	Thu, Jul 7, 2011	75.87	76.45	75.33	75.65
4816	NYSE	HES	Wed, Jul 6, 2011	75.37	75.40	73.89	74.41
4815	NYSE	HES	Tue, Jul 5, 2011	75.30	77.12	75.22	75.78
4814	NYSE	HES	Fri, Jul 1, 2011	74.77	75.59	73.63	75.42
4813	NYSE	HES	Thu, Jun 30, 2011	74.03	75.15	73.54	74.76
4812	NYSE	HES	Wed, Jun 29, 2011	71.69	73.34	71.33	72.98
4811	NYSE	HES	Tue, Jun 28, 2011	69.71	71.56	69.71	71.47
4810	NYSE	HES	Mon, Jun 27, 2011	68.78	69.55	68.37	69.19
4809	NYSE	HES	Fri, Jun 24, 2011	69.65	70.15	68.94	69.04
4808	NYSE	HES	Thu, Jun 23, 2011	69.97	69.97	68.31	69.58
4807	NYSE	HES	Wed, Jun 22, 2011	70.94	72.88	70.53	71.42
4806	NYSE	HES	Tue, Jun 21, 2011	69.47	72.05	69.14	71.53
4805	NYSE	HES	Mon, Jun 20, 2011	68.65	69.26	67.65	68.73
4804	NYSE	HES	Fri, Jun 17, 2011	71.16	71.40	69.02	69.28
4803	NYSE	HES	Thu, Jun 16, 2011	71.31	71.56	69.40	70.31
4802	NYSE	HES	Wed, Jun 15, 2011	72.20	72.57	70.27	70.98
4801	NYSE	HES	Tue, Jun 14, 2011	72.56	73.84	72.36	73.36
4800	NYSE	HES	Mon, Jun 13, 2011	73.07	73.46	70.69	71.61
4799	NYSE	HES	Fri, Jun 10, 2011	74.41	74.41	72.75	72.85
4798	NYSE	HES	Thu, Jun 9, 2011	74.24	75.58	73.97	75.11
4797	NYSE	HES	Wed, Jun 8, 2011	74.52	75.93	73.50	73.77
4796	NYSE	HES	Tue, Jun 7, 2011	75.90	76.45	74.41	74.53
4795	NYSE	HES	Mon, Jun 6, 2011	76.83	77.14	74.14	74.38
4794	NYSE	HES	Fri, Jun 3, 2011	75.56	78.10	75.31	76.97
4793	NYSE	HES	Thu, Jun 2, 2011	76.58	77.64	75.50	76.70
4792	NYSE	HES	Wed, Jun 1, 2011	78.78	79.08	76.05	76.30
4791	NYSE	HES	Tue, May 31, 2011	79.68	80.05	78.12	79.03
4790	NYSE	HES	Fri, May 27, 2011	78.79	79.50	78.17	78.60
4789	NYSE	HES	Thu, May 26, 2011	77.90	78.75	77.50	78.40
4788	NYSE	HES	Wed, May 25, 2011	77.05	78.49	76.95	78.24
4787	NYSE	HES	Tue, May 24, 2011	77.09	78.44	76.99	77.44
4786	NYSE	HES	Mon, May 23, 2011	76.25	76.80	75.76	76.20
4785	NYSE	HES	Fri, May 20, 2011	77.64	78.59	77.09	77.92
4784	NYSE	HES	Thu, May 19, 2011	78.03	78.47	77.00	78.08
4783	NYSE	HES	Wed, May 18, 2011	75.68	77.96	75.29	77.19
4782	NYSE	HES	Tue, May 17, 2011	74.28	75.59	73.80	75.46
4781	NYSE	HES	Mon, May 16, 2011	75.62	76.60	74.35	74.59
4780	NYSE	HES	Fri, May 13, 2011	77.16	77.33	75.46	75.78
4779	NYSE	HES	Thu, May 12, 2011	76.53	77.34	75.21	76.38
4778	NYSE	HES	Wed, May 11, 2011	79.15	79.15	76.75	77.07
4777	NYSE	HES	Tue, May 10, 2011	79.85	80.13	78.45	79.67
4776	NYSE	HES	Mon, May 9, 2011	78.29	80.29	78.00	79.95
4775	NYSE	HES	Fri, May 6, 2011	78.58	79.95	76.36	77.47
4774	NYSE	HES	Thu, May 5, 2011	76.62	78.56	75.55	76.52
4773	NYSE	HES	Wed, May 4, 2011	79.77	79.72	76.68	77.43
4772	NYSE	HES	Tue, May 3, 2011	82.90	83.04	79.57	79.83
4771	NYSE	HES	Mon, May 2, 2011	86.14	86.19	83.02	83.56
4770	NYSE	HES	Fri, Apr 29, 2011	83.94	86.45	83.93	85.96
4769	NYSE	HES	Thu, Apr 28, 2011	84.04	84.78	83.00	83.94
4768	NYSE	HES	Wed, Apr 27, 2011	84.15	84.80	82.28	82.74
4767	NYSE	HES	Tue, Apr 26, 2011	80.16	80.92	79.60	80.67
4766	NYSE	HES	Mon, Apr 25, 2011	80.67	80.89	79.63	80.00
4765	NYSE	HES	Thu, Apr 21, 2011	80.68	81.10	79.65	80.68
4764	NYSE	HES	Wed, Apr 20, 2011	80.29	80.65	79.83	80.55
4763	NYSE	HES	Tue, Apr 19, 2011	77.21	78.71	76.74	78.56
4762	NYSE	HES	Mon, Apr 18, 2011	77.44	77.85	76.61	77.21
4761	NYSE	HES	Fri, Apr 15, 2011	79.39	79.64	78.51	78.88
4760	NYSE	HES	Thu, Apr 14, 2011	79.37	79.86	78.65	79.65
4759	NYSE	HES	Wed, Apr 13, 2011	80.59	81.30	78.46	79.67
4758	NYSE	HES	Tue, Apr 12, 2011	80.84	80.93	78.76	80.31
4757	NYSE	HES	Mon, Apr 11, 2011	83.97	84.56	81.54	81.78
4756	NYSE	HES	Fri, Apr 8, 2011	85.17	85.50	83.81	84.24
4755	NYSE	HES	Thu, Apr 7, 2011	85.39	85.55	83.41	84.53
4754	NYSE	HES	Wed, Apr 6, 2011	86.82	87.00	84.01	84.81
4753	NYSE	HES	Tue, Apr 5, 2011	86.25	86.88	85.55	86.35
4752	NYSE	HES	Mon, Apr 4, 2011	86.52	86.98	85.50	85.88
4751	NYSE	HES	Fri, Apr 1, 2011	85.52	87.19	85.81	86.74
4750	NYSE	HES	Thu, Mar 31, 2011	84.76	86.11	84.63	85.21
4749	NYSE	HES	Wed, Mar 30, 2011	83.89	84.85	83.21	83.81
4748	NYSE	HES	Tue, Mar 29, 2011	82.80	83.67	81.93	83.37
4747	NYSE	HES	Mon, Mar 28, 2011	84.42	85.00	82.93	82.97
4746	NYSE	HES	Fri, Mar 25, 2011	82.23	84.62	81.37	84.36
4745	NYSE	HES	Thu, Mar 24, 2011	81.21	82.16	80.13	82.15
4744	NYSE	HES	Wed, Mar 23, 2011	81.88	82.09	80.05	80.66
4743	NYSE	HES	Tue, Mar 22, 2011	82.26	82.49	81.04	82.10
4742	NYSE	HES	Mon, Mar 21, 2011	81.34	82.35	80.92	82.17
4741	NYSE	HES	Fri, Mar 18, 2011	81.67	81.88	79.59	79.59
4740	NYSE	HES	Thu, Mar 17, 2011	79.14	80.93	78.73	80.31
4739	NYSE	HES	Wed, Mar 16, 2011	78.95	80.67	76.92	78.31
4738	NYSE	HES	Tue, Mar 15, 2011	76.36	79.30	76.21	78.53
4737	NYSE	HES	Mon, Mar 14, 2011	79.29	79.68	78.26	79.35
4736	NYSE	HES	Fri, Mar 11, 2011	78.13	80.72	78.00	80.18
4735	NYSE	HES	Thu, Mar 10, 2011	81.74	81.97	78.66	78.74
4734	NYSE	HES	Wed, Mar 9, 2011	83.29	84.18	82.66	83.10
4733	NYSE	HES	Tue, Mar 8, 2011	84.36	84.53	82.35	83.81
4732	NYSE	HES	Mon, Mar 7, 2011	84.95	85.97	83.55	84.36
4731	NYSE	HES	Fri, Mar 4, 2011	85.40	85.50	83.63	84.24
4730	NYSE	HES	Thu, Mar 3, 2011	85.44	85.69	84.40	85.20
4729	NYSE	HES	Wed, Mar 2, 2011	84.65	84.95	83.00	84.51
4728	NYSE	HES	Tue, Mar 1, 2011	87.17	87.40	84.00	84.66
4727	NYSE	HES	Mon, Feb 28, 2011	85.50	87.03	85.00	87.03
4726	NYSE	HES	Fri, Feb 25, 2011	84.04	84.85	82.79	84.80
4725	NYSE	HES	Thu, Feb 24, 2011	84.69	85.40	82.82	83.73
4724	NYSE	HES	Wed, Feb 23, 2011	81.10	85.21	81.10	84.95
4723	NYSE	HES	Tue, Feb 22, 2011	84.35	85.00	80.63	80.76
4722	NYSE	HES	Fri, Feb 18, 2011	83.92	85.02	83.27	85.00
4721	NYSE	HES	Thu, Feb 17, 2011	83.69	84.42	82.82	84.13
4720	NYSE	HES	Wed, Feb 16, 2011	81.60	83.98	81.41	83.84
4719	NYSE	HES	Tue, Feb 15, 2011	82.07	82.27	81.00	81.19
4718	NYSE	HES	Mon, Feb 14, 2011	80.49	82.45	80.33	82.33
4717	NYSE	HES	Fri, Feb 11, 2011	81.09	81.29	79.88	80.60
4716	NYSE	HES	Thu, Feb 10, 2011	79.89	81.40	79.75	81.29
4715	NYSE	HES	Wed, Feb 9, 2011	82.15	82.47	79.86	80.09
4714	NYSE	HES	Tue, Feb 8, 2011	82.80	82.81	81.77	82.67
4713	NYSE	HES	Mon, Feb 7, 2011	82.66	83.91	82.53	83.15
4712	NYSE	HES	Fri, Feb 4, 2011	84.35	84.35	81.91	82.34
4711	NYSE	HES	Thu, Feb 3, 2011	83.71	84.00	81.75	83.14
4710	NYSE	HES	Wed, Feb 2, 2011	84.83	85.20	83.76	83.88
4709	NYSE	HES	Tue, Feb 1, 2011	84.32	86.12	84.31	85.36
4708	NYSE	HES	Mon, Jan 31, 2011	81.70	84.19	81.46	84.12
4707	NYSE	HES	Fri, Jan 28, 2011	78.93	82.23	78.25	81.51
4706	NYSE	HES	Thu, Jan 27, 2011	79.58	79.91	78.45	79.25
4705	NYSE	HES	Wed, Jan 26, 2011	76.79	79.77	76.00	79.35
4704	NYSE	HES	Tue, Jan 25, 2011	78.58	78.75	76.29	77.17
4703	NYSE	HES	Mon, Jan 24, 2011	78.74	79.29	78.36	78.94
4702	NYSE	HES	Fri, Jan 21, 2011	79.02	80.14	78.41	78.65
4701	NYSE	HES	Thu, Jan 20, 2011	79.95	80.04	77.76	79.44
4700	NYSE	HES	Wed, Jan 19, 2011	82.16	82.47	80.36	80.50
4699	NYSE	HES	Tue, Jan 18, 2011	82.72	82.75	81.93	82.03
4698	NYSE	HES	Fri, Jan 14, 2011	79.95	82.33	79.67	82.13
4697	NYSE	HES	Thu, Jan 13, 2011	80.89	81.07	79.44	79.92
4696	NYSE	HES	Wed, Jan 12, 2011	82.23	82.38	79.80	80.19
4695	NYSE	HES	Tue, Jan 11, 2011	78.57	81.61	78.41	80.99
4694	NYSE	HES	Mon, Jan 10, 2011	79.18	79.26	77.00	77.99
4693	NYSE	HES	Fri, Jan 7, 2011	79.19	79.34	78.11	79.17
4692	NYSE	HES	Thu, Jan 6, 2011	80.27	80.45	78.70	79.21
4691	NYSE	HES	Wed, Jan 5, 2011	78.27	79.52	77.36	79.47
4690	NYSE	HES	Tue, Jan 4, 2011	78.17	78.36	77.20	77.75
4689	NYSE	HES	Mon, Jan 3, 2011	77.94	78.39	77.09	77.42
4688	NYSE	HES	Fri, Dec 31, 2010	76.44	76.90	75.85	76.54
4687	NYSE	HES	Thu, Dec 30, 2010	76.50	76.98	76.22	76.44
4686	NYSE	HES	Wed, Dec 29, 2010	75.59	76.53	75.08	76.44
4685	NYSE	HES	Tue, Dec 28, 2010	75.64	75.64	74.94	75.12
4684	NYSE	HES	Mon, Dec 27, 2010	75.38	75.49	74.63	75.27
4683	NYSE	HES	Thu, Dec 23, 2010	75.74	76.02	75.43	75.84
4682	NYSE	HES	Wed, Dec 22, 2010	75.98	76.54	75.51	76.18
4681	NYSE	HES	Tue, Dec 21, 2010	74.73	76.05	74.57	76.01
4680	NYSE	HES	Mon, Dec 20, 2010	74.99	75.29	74.25	74.60
4679	NYSE	HES	Fri, Dec 17, 2010	74.75	75.91	74.47	75.44
4678	NYSE	HES	Thu, Dec 16, 2010	73.45	74.44	72.57	74.42
4677	NYSE	HES	Wed, Dec 15, 2010	73.77	74.37	72.91	73.21
4676	NYSE	HES	Tue, Dec 14, 2010	74.19	74.54	73.62	74.09
4675	NYSE	HES	Mon, Dec 13, 2010	74.72	75.27	73.93	74.12
4674	NYSE	HES	Fri, Dec 10, 2010	74.32	74.73	73.97	74.52
4673	NYSE	HES	Thu, Dec 9, 2010	75.07	75.07	73.61	73.95
4672	NYSE	HES	Wed, Dec 8, 2010	75.70	75.86	73.60	74.34
4671	NYSE	HES	Tue, Dec 7, 2010	74.82	76.37	74.66	75.44
4670	NYSE	HES	Mon, Dec 6, 2010	74.42	74.50	73.18	74.00
4669	NYSE	HES	Fri, Dec 3, 2010	73.93	74.75	73.83	74.30
4668	NYSE	HES	Thu, Dec 2, 2010	73.10	74.55	73.10	74.29
4667	NYSE	HES	Wed, Dec 1, 2010	71.59	73.39	71.46	73.14
4666	NYSE	HES	Tue, Nov 30, 2010	69.39	70.65	69.12	70.05
4665	NYSE	HES	Mon, Nov 29, 2010	69.38	70.42	67.87	70.12
4664	NYSE	HES	Fri, Nov 26, 2010	70.08	70.29	69.33	69.78
4663	NYSE	HES	Wed, Nov 24, 2010	69.39	70.97	69.35	70.94
4662	NYSE	HES	Tue, Nov 23, 2010	68.90	69.33	68.39	69.05
4661	NYSE	HES	Mon, Nov 22, 2010	69.78	70.00	68.42	69.69
4660	NYSE	HES	Fri, Nov 19, 2010	69.76	70.48	69.14	70.40
4659	NYSE	HES	Thu, Nov 18, 2010	68.83	70.39	68.83	69.99
4658	NYSE	HES	Wed, Nov 17, 2010	67.13	68.69	66.51	67.82
4657	NYSE	HES	Tue, Nov 16, 2010	68.75	68.75	67.20	67.78
4656	NYSE	HES	Mon, Nov 15, 2010	70.63	70.67	69.53	69.53
4655	NYSE	HES	Fri, Nov 12, 2010	71.01	71.04	69.15	70.06
4654	NYSE	HES	Thu, Nov 11, 2010	70.82	71.99	69.50	71.90
4653	NYSE	HES	Wed, Nov 10, 2010	70.15	71.53	69.11	71.53
4652	NYSE	HES	Tue, Nov 9, 2010	70.96	71.23	69.18	69.66
4651	NYSE	HES	Mon, Nov 8, 2010	69.67	70.85	69.44	70.47
4650	NYSE	HES	Fri, Nov 5, 2010	69.28	70.23	69.09	69.98
4649	NYSE	HES	Thu, Nov 4, 2010	69.25	69.90	68.89	69.25
4648	NYSE	HES	Wed, Nov 3, 2010	65.55	66.75	65.22	66.44
4647	NYSE	HES	Tue, Nov 2, 2010	64.83	65.97	64.75	65.28
4646	NYSE	HES	Mon, Nov 1, 2010	63.72	64.67	63.72	64.10
4645	NYSE	HES	Fri, Oct 29, 2010	62.89	63.48	62.57	63.03
4644	NYSE	HES	Thu, Oct 28, 2010	63.18	63.75	62.91	63.23
4643	NYSE	HES	Wed, Oct 27, 2010	63.19	64.41	61.30	62.51
4642	NYSE	HES	Tue, Oct 26, 2010	62.09	62.84	61.43	62.51
4641	NYSE	HES	Mon, Oct 25, 2010	63.80	64.10	62.46	62.55
4640	NYSE	HES	Fri, Oct 22, 2010	63.22	63.68	62.48	63.25
4639	NYSE	HES	Thu, Oct 21, 2010	63.54	64.48	62.58	63.12
4638	NYSE	HES	Wed, Oct 20, 2010	62.58	63.84	62.38	63.28
4637	NYSE	HES	Tue, Oct 19, 2010	63.52	63.75	62.07	62.27
4636	NYSE	HES	Mon, Oct 18, 2010	63.71	64.68	63.43	64.36
4635	NYSE	HES	Fri, Oct 15, 2010	63.52	64.04	62.77	63.83
4634	NYSE	HES	Thu, Oct 14, 2010	63.30	63.78	62.38	62.75
4633	NYSE	HES	Wed, Oct 13, 2010	63.00	63.73	62.90	63.37
4632	NYSE	HES	Tue, Oct 12, 2010	62.71	62.98	61.85	62.67
4631	NYSE	HES	Mon, Oct 11, 2010	62.52	63.56	62.52	63.04
4630	NYSE	HES	Fri, Oct 8, 2010	61.76	62.74	61.51	62.53
4629	NYSE	HES	Thu, Oct 7, 2010	62.20	62.33	60.88	61.81
4628	NYSE	HES	Wed, Oct 6, 2010	61.15	62.29	61.15	61.61
4627	NYSE	HES	Tue, Oct 5, 2010	60.69	62.18	60.65	61.42
4626	NYSE	HES	Mon, Oct 4, 2010	60.62	60.97	59.23	59.49
4625	NYSE	HES	Fri, Oct 1, 2010	60.00	61.12	59.99	60.92
4624	NYSE	HES	Thu, Sep 30, 2010	59.35	59.79	58.13	59.12
4623	NYSE	HES	Wed, Sep 29, 2010	58.12	59.35	57.86	58.78
4622	NYSE	HES	Tue, Sep 28, 2010	57.74	58.47	57.18	58.19
4621	NYSE	HES	Mon, Sep 27, 2010	57.81	57.89	57.46	57.67
4620	NYSE	HES	Fri, Sep 24, 2010	56.91	58.17	56.54	57.81
4619	NYSE	HES	Thu, Sep 23, 2010	55.68	56.72	55.46	56.05
4618	NYSE	HES	Wed, Sep 22, 2010	56.25	57.93	56.24	56.40
4617	NYSE	HES	Tue, Sep 21, 2010	56.31	56.86	55.31	56.14
4616	NYSE	HES	Mon, Sep 20, 2010	55.25	56.85	55.18	56.67
4615	NYSE	HES	Fri, Sep 17, 2010	56.12	56.24	54.95	54.97
4614	NYSE	HES	Thu, Sep 16, 2010	54.59	55.88	54.44	55.82
4613	NYSE	HES	Wed, Sep 15, 2010	54.39	55.23	54.00	55.00
4612	NYSE	HES	Tue, Sep 14, 2010	54.28	55.07	53.84	54.80
4611	NYSE	HES	Mon, Sep 13, 2010	55.32	55.32	54.37	54.49
4610	NYSE	HES	Fri, Sep 10, 2010	54.54	55.08	54.30	54.42
4609	NYSE	HES	Thu, Sep 9, 2010	54.98	55.16	53.86	54.12
4608	NYSE	HES	Wed, Sep 8, 2010	53.36	54.80	53.25	54.30
4607	NYSE	HES	Tue, Sep 7, 2010	54.82	54.82	53.00	53.38
4606	NYSE	HES	Fri, Sep 3, 2010	55.14	55.44	54.49	55.29
4605	NYSE	HES	Thu, Sep 2, 2010	53.42	54.91	53.25	54.89
4604	NYSE	HES	Wed, Sep 1, 2010	51.32	53.19	51.18	53.11
4603	NYSE	HES	Tue, Aug 31, 2010	50.27	50.90	49.81	50.25
4602	NYSE	HES	Mon, Aug 30, 2010	51.18	51.49	50.49	50.52
4601	NYSE	HES	Fri, Aug 27, 2010	50.20	51.56	49.60	51.46
4600	NYSE	HES	Thu, Aug 26, 2010	50.76	51.02	49.80	49.88
4599	NYSE	HES	Wed, Aug 25, 2010	49.99	50.66	49.79	50.41
4598	NYSE	HES	Tue, Aug 24, 2010	50.55	50.99	50.12	50.21
4597	NYSE	HES	Mon, Aug 23, 2010	51.18	51.72	51.02	51.23
4596	NYSE	HES	Fri, Aug 20, 2010	51.44	52.00	50.96	51.24
4595	NYSE	HES	Thu, Aug 19, 2010	52.51	52.74	51.89	51.99
4594	NYSE	HES	Wed, Aug 18, 2010	53.37	53.37	52.20	52.90
4593	NYSE	HES	Tue, Aug 17, 2010	53.40	53.62	52.78	53.44
4592	NYSE	HES	Mon, Aug 16, 2010	52.49	52.76	52.05	52.62
4591	NYSE	HES	Fri, Aug 13, 2010	52.88	53.74	52.73	52.77
4590	NYSE	HES	Thu, Aug 12, 2010	52.37	53.48	52.28	53.16
4589	NYSE	HES	Wed, Aug 11, 2010	54.41	54.51	53.04	53.40
4588	NYSE	HES	Tue, Aug 10, 2010	55.07	55.95	54.65	55.56
4587	NYSE	HES	Mon, Aug 9, 2010	56.07	56.20	55.31	56.06
4586	NYSE	HES	Fri, Aug 6, 2010	55.82	56.19	54.65	55.59
4585	NYSE	HES	Thu, Aug 5, 2010	56.00	56.59	55.79	56.31
4584	NYSE	HES	Wed, Aug 4, 2010	56.20	56.56	55.74	56.50
4583	NYSE	HES	Tue, Aug 3, 2010	56.06	56.15	55.07	56.08
4582	NYSE	HES	Mon, Aug 2, 2010	54.63	56.08	54.52	55.94
4581	NYSE	HES	Fri, Jul 30, 2010	53.37	53.91	52.94	53.59
4580	NYSE	HES	Thu, Jul 29, 2010	52.51	54.03	52.49	53.85
4579	NYSE	HES	Wed, Jul 28, 2010	53.11	53.94	52.01	52.47
4578	NYSE	HES	Tue, Jul 27, 2010	52.90	53.36	52.41	53.30
4577	NYSE	HES	Mon, Jul 26, 2010	52.61	53.06	52.20	52.78
4576	NYSE	HES	Fri, Jul 23, 2010	52.04	52.94	51.32	52.70
4575	NYSE	HES	Thu, Jul 22, 2010	51.46	52.89	51.34	52.20
4574	NYSE	HES	Wed, Jul 21, 2010	53.59	53.59	50.41	50.89
4573	NYSE	HES	Tue, Jul 20, 2010	51.05	52.93	51.00	52.88
4572	NYSE	HES	Mon, Jul 19, 2010	51.88	52.38	51.49	51.83
4571	NYSE	HES	Fri, Jul 16, 2010	52.49	52.88	51.26	51.49
4570	NYSE	HES	Thu, Jul 15, 2010	53.90	53.90	52.42	53.32
4569	NYSE	HES	Wed, Jul 14, 2010	53.96	54.49	53.33	53.59
4568	NYSE	HES	Tue, Jul 13, 2010	54.39	54.74	53.99	54.35
4567	NYSE	HES	Mon, Jul 12, 2010	53.05	53.69	52.70	53.69
4566	NYSE	HES	Fri, Jul 9, 2010	54.04	54.11	52.63	53.23
4565	NYSE	HES	Thu, Jul 8, 2010	53.79	54.11	52.76	54.10
4564	NYSE	HES	Wed, Jul 7, 2010	51.29	53.22	51.23	53.22
4563	NYSE	HES	Tue, Jul 6, 2010	51.20	51.92	50.30	50.95
4562	NYSE	HES	Fri, Jul 2, 2010	50.17	50.76	49.64	50.08
4561	NYSE	HES	Thu, Jul 1, 2010	49.82	50.74	48.71	49.96
4560	NYSE	HES	Wed, Jun 30, 2010	51.03	51.86	50.21	50.34
4559	NYSE	HES	Tue, Jun 29, 2010	52.18	52.21	50.78	50.95
4558	NYSE	HES	Mon, Jun 28, 2010	53.79	53.84	52.67	52.97
4557	NYSE	HES	Fri, Jun 25, 2010	53.96	54.48	53.11	53.80
4556	NYSE	HES	Thu, Jun 24, 2010	54.82	54.98	53.38	53.73
4555	NYSE	HES	Wed, Jun 23, 2010	54.46	55.47	53.97	55.07
4554	NYSE	HES	Tue, Jun 22, 2010	55.90	56.06	54.34	54.51
4553	NYSE	HES	Mon, Jun 21, 2010	57.09	57.45	55.59	56.01
4552	NYSE	HES	Fri, Jun 18, 2010	54.90	56.22	54.27	56.18
4551	NYSE	HES	Thu, Jun 17, 2010	55.15	55.21	54.17	54.69
4550	NYSE	HES	Wed, Jun 16, 2010	54.85	55.48	54.57	55.00
4549	NYSE	HES	Tue, Jun 15, 2010	54.24	55.39	53.97	55.31
4548	NYSE	HES	Mon, Jun 14, 2010	54.19	54.75	53.56	53.67
4547	NYSE	HES	Fri, Jun 11, 2010	51.78	53.57	51.78	53.45
4546	NYSE	HES	Thu, Jun 10, 2010	51.05	52.70	50.88	52.66
4545	NYSE	HES	Wed, Jun 9, 2010	50.17	51.46	49.61	49.88
4544	NYSE	HES	Tue, Jun 8, 2010	49.79	50.10	48.70	49.69
4543	NYSE	HES	Mon, Jun 7, 2010	50.68	51.95	50.21	50.37
4542	NYSE	HES	Fri, Jun 4, 2010	51.39	52.21	50.12	50.50
4541	NYSE	HES	Thu, Jun 3, 2010	52.25	52.80	51.44	52.59
4540	NYSE	HES	Wed, Jun 2, 2010	50.33	52.13	49.88	52.13
4539	NYSE	HES	Tue, Jun 1, 2010	52.36	53.10	50.39	50.49
4538	NYSE	HES	Fri, May 28, 2010	54.30	54.64	52.82	53.20
4537	NYSE	HES	Thu, May 27, 2010	53.00	54.63	52.89	54.55
4536	NYSE	HES	Wed, May 26, 2010	53.17	53.25	51.39	51.62
4535	NYSE	HES	Tue, May 25, 2010	49.76	52.37	49.50	52.24
4534	NYSE	HES	Mon, May 24, 2010	52.68	52.68	51.25	51.28
4533	NYSE	HES	Fri, May 21, 2010	50.44	53.33	50.10	52.91
4532	NYSE	HES	Thu, May 20, 2010	53.59	53.59	51.43	51.52
4531	NYSE	HES	Wed, May 19, 2010	54.76	55.46	53.56	55.00
4530	NYSE	HES	Tue, May 18, 2010	56.44	57.02	54.81	55.20
4529	NYSE	HES	Mon, May 17, 2010	56.37	56.63	53.92	55.50
4528	NYSE	HES	Fri, May 14, 2010	57.34	57.43	55.23	56.06
4527	NYSE	HES	Thu, May 13, 2010	58.78	58.94	57.71	58.00
4526	NYSE	HES	Wed, May 12, 2010	58.97	59.36	57.82	58.84
4525	NYSE	HES	Tue, May 11, 2010	58.97	60.19	58.27	58.61
4524	NYSE	HES	Mon, May 10, 2010	59.47	60.46	58.21	59.95
4523	NYSE	HES	Fri, May 7, 2010	58.31	58.59	56.00	56.74
4522	NYSE	HES	Thu, May 6, 2010	60.80	61.20	55.00	58.21
4521	NYSE	HES	Wed, May 5, 2010	61.14	62.39	60.06	61.41
4520	NYSE	HES	Tue, May 4, 2010	63.22	63.29	61.01	62.38
4519	NYSE	HES	Mon, May 3, 2010	63.93	64.62	62.72	64.03
4518	NYSE	HES	Fri, Apr 30, 2010	64.41	64.75	62.08	63.55
4517	NYSE	HES	Thu, Apr 29, 2010	64.12	64.84	63.39	64.32
4516	NYSE	HES	Wed, Apr 28, 2010	64.27	64.95	62.34	63.67
4515	NYSE	HES	Tue, Apr 27, 2010	64.87	66.22	63.28	63.35
4514	NYSE	HES	Mon, Apr 26, 2010	65.41	65.90	64.97	65.35
4513	NYSE	HES	Fri, Apr 23, 2010	64.25	65.53	63.65	65.53
4512	NYSE	HES	Thu, Apr 22, 2010	63.40	64.33	63.05	64.20
4511	NYSE	HES	Wed, Apr 21, 2010	65.18	65.53	64.17	64.75
4510	NYSE	HES	Tue, Apr 20, 2010	63.90	65.77	63.90	65.30
4509	NYSE	HES	Mon, Apr 19, 2010	62.99	63.55	62.25	63.48
4508	NYSE	HES	Fri, Apr 16, 2010	64.41	64.96	62.84	63.65
4507	NYSE	HES	Thu, Apr 15, 2010	65.50	65.50	64.34	64.91
4506	NYSE	HES	Wed, Apr 14, 2010	65.61	66.15	64.44	65.56
4505	NYSE	HES	Tue, Apr 13, 2010	65.25	65.60	63.93	65.07
4504	NYSE	HES	Mon, Apr 12, 2010	65.21	65.58	64.77	65.28
4503	NYSE	HES	Fri, Apr 9, 2010	64.77	65.15	64.31	64.75
4502	NYSE	HES	Thu, Apr 8, 2010	62.59	64.49	61.97	64.19
4501	NYSE	HES	Wed, Apr 7, 2010	64.13	64.23	62.77	63.07
4500	NYSE	HES	Tue, Apr 6, 2010	64.01	64.52	63.85	64.29
4499	NYSE	HES	Mon, Apr 5, 2010	64.27	64.61	64.00	64.28
4498	NYSE	HES	Thu, Apr 1, 2010	63.08	64.24	63.06	63.70
4497	NYSE	HES	Wed, Mar 31, 2010	62.23	63.15	61.80	62.55
4496	NYSE	HES	Tue, Mar 30, 2010	61.25	62.39	60.82	62.12
4495	NYSE	HES	Mon, Mar 29, 2010	60.10	61.44	59.73	61.08
4494	NYSE	HES	Fri, Mar 26, 2010	60.64	60.81	59.33	59.67
4493	NYSE	HES	Thu, Mar 25, 2010	62.02	62.02	60.17	60.25
4492	NYSE	HES	Wed, Mar 24, 2010	60.92	61.89	60.65	61.44
4491	NYSE	HES	Tue, Mar 23, 2010	61.23	61.63	60.79	61.43
4490	NYSE	HES	Mon, Mar 22, 2010	60.49	61.63	60.28	61.38
4489	NYSE	HES	Fri, Mar 19, 2010	61.89	62.13	60.46	61.19
4488	NYSE	HES	Thu, Mar 18, 2010	62.45	62.54	60.80	61.66
4487	NYSE	HES	Wed, Mar 17, 2010	62.02	63.11	61.99	62.65
4486	NYSE	HES	Tue, Mar 16, 2010	60.78	61.76	60.34	61.65
4485	NYSE	HES	Mon, Mar 15, 2010	60.87	61.08	60.03	60.43
4484	NYSE	HES	Fri, Mar 12, 2010	61.32	61.66	61.00	61.26
4483	NYSE	HES	Thu, Mar 11, 2010	60.91	61.17	60.50	60.95
4482	NYSE	HES	Wed, Mar 10, 2010	60.36	61.57	60.36	61.27
4481	NYSE	HES	Tue, Mar 9, 2010	60.83	60.97	60.06	60.50
4480	NYSE	HES	Mon, Mar 8, 2010	61.69	61.81	60.62	61.25
4479	NYSE	HES	Fri, Mar 5, 2010	60.99	61.58	60.64	61.54
4478	NYSE	HES	Thu, Mar 4, 2010	60.69	60.89	59.81	60.42
4477	NYSE	HES	Wed, Mar 3, 2010	60.49	61.05	60.37	60.55
4476	NYSE	HES	Tue, Mar 2, 2010	60.33	61.00	59.98	60.22
4475	NYSE	HES	Mon, Mar 1, 2010	59.14	60.11	59.13	60.00
4474	NYSE	HES	Fri, Feb 26, 2010	58.73	59.08	58.22	58.80
4473	NYSE	HES	Thu, Feb 25, 2010	57.99	58.71	57.01	58.66
4472	NYSE	HES	Wed, Feb 24, 2010	58.97	59.52	58.34	59.00
4471	NYSE	HES	Tue, Feb 23, 2010	59.78	59.94	58.37	58.73
4470	NYSE	HES	Mon, Feb 22, 2010	61.31	61.31	59.93	60.13
4469	NYSE	HES	Fri, Feb 19, 2010	60.51	61.09	60.00	60.84
4468	NYSE	HES	Thu, Feb 18, 2010	60.54	61.14	59.65	60.68
4467	NYSE	HES	Wed, Feb 17, 2010	60.82	61.26	60.26	60.76
4466	NYSE	HES	Tue, Feb 16, 2010	59.82	60.62	59.20	60.46
4465	NYSE	HES	Fri, Feb 12, 2010	58.00	58.83	57.63	58.42
4464	NYSE	HES	Thu, Feb 11, 2010	57.88	59.20	57.53	59.03
4463	NYSE	HES	Wed, Feb 10, 2010	57.69	58.65	56.56	57.87
4462	NYSE	HES	Tue, Feb 9, 2010	58.05	58.94	57.31	57.69
4461	NYSE	HES	Mon, Feb 8, 2010	57.91	58.48	56.91	57.03
4460	NYSE	HES	Fri, Feb 5, 2010	57.56	58.04	55.89	57.98
4459	NYSE	HES	Thu, Feb 4, 2010	59.75	59.76	56.99	57.32
4458	NYSE	HES	Wed, Feb 3, 2010	60.90	61.17	59.60	60.07
4457	NYSE	HES	Tue, Feb 2, 2010	59.66	61.28	59.66	61.21
4456	NYSE	HES	Mon, Feb 1, 2010	58.45	59.89	58.18	59.72
4455	NYSE	HES	Fri, Jan 29, 2010	58.43	59.86	57.36	57.79
4454	NYSE	HES	Thu, Jan 28, 2010	59.26	59.46	57.47	57.87
4453	NYSE	HES	Wed, Jan 27, 2010	59.65	61.75	57.20	58.89
4452	NYSE	HES	Tue, Jan 26, 2010	59.11	60.42	58.42	59.09
4451	NYSE	HES	Mon, Jan 25, 2010	59.46	60.58	59.46	59.99
4450	NYSE	HES	Fri, Jan 22, 2010	59.75	61.50	58.69	58.69
4449	NYSE	HES	Thu, Jan 21, 2010	62.30	62.77	59.91	60.19
4448	NYSE	HES	Wed, Jan 20, 2010	62.25	62.38	60.86	62.04
4447	NYSE	HES	Tue, Jan 19, 2010	62.13	63.04	61.65	63.04
4446	NYSE	HES	Fri, Jan 15, 2010	62.89	63.41	61.11	62.43
4445	NYSE	HES	Thu, Jan 14, 2010	62.89	63.21	62.31	63.01
4444	NYSE	HES	Wed, Jan 13, 2010	62.70	63.10	61.00	62.94
4443	NYSE	HES	Tue, Jan 12, 2010	64.48	64.48	62.37	62.53
4442	NYSE	HES	Mon, Jan 11, 2010	66.48	66.49	64.60	65.14
4441	NYSE	HES	Fri, Jan 8, 2010	64.62	65.90	64.08	65.83
4440	NYSE	HES	Thu, Jan 7, 2010	63.56	65.27	63.08	64.94
4439	NYSE	HES	Wed, Jan 6, 2010	63.31	64.51	63.31	63.72
4438	NYSE	HES	Tue, Jan 5, 2010	63.60	64.22	63.14	63.55
4437	NYSE	HES	Mon, Jan 4, 2010	61.84	63.43	61.77	63.16
4436	NYSE	HES	Thu, Dec 31, 2009	61.33	61.52	60.41	60.50
4435	NYSE	HES	Wed, Dec 30, 2009	61.13	61.16	60.27	60.96
4434	NYSE	HES	Tue, Dec 29, 2009	60.79	61.46	60.57	61.13
4433	NYSE	HES	Mon, Dec 28, 2009	60.64	60.95	59.85	60.71
4432	NYSE	HES	Thu, Dec 24, 2009	59.35	60.69	59.19	60.37
4431	NYSE	HES	Wed, Dec 23, 2009	59.42	59.69	58.50	59.41
4430	NYSE	HES	Tue, Dec 22, 2009	59.00	59.16	58.68	58.78
4429	NYSE	HES	Mon, Dec 21, 2009	58.04	59.18	58.04	58.88
4428	NYSE	HES	Fri, Dec 18, 2009	57.58	57.77	57.01	57.61
4427	NYSE	HES	Thu, Dec 17, 2009	56.70	56.80	56.00	56.40
4426	NYSE	HES	Wed, Dec 16, 2009	57.05	58.10	56.71	57.20
4425	NYSE	HES	Tue, Dec 15, 2009	56.29	57.06	55.74	56.50
4424	NYSE	HES	Mon, Dec 14, 2009	56.42	56.65	55.91	56.28
4423	NYSE	HES	Fri, Dec 11, 2009	56.16	56.35	55.18	55.63
4422	NYSE	HES	Thu, Dec 10, 2009	55.00	56.43	54.77	55.91
4421	NYSE	HES	Wed, Dec 9, 2009	54.83	55.48	53.20	54.63
4420	NYSE	HES	Tue, Dec 8, 2009	56.83	56.92	54.44	54.67
4419	NYSE	HES	Mon, Dec 7, 2009	57.05	57.80	56.70	57.00
4418	NYSE	HES	Fri, Dec 4, 2009	59.99	60.33	56.60	57.10
4417	NYSE	HES	Thu, Dec 3, 2009	59.23	59.98	59.11	59.22
4416	NYSE	HES	Wed, Dec 2, 2009	60.15	60.15	59.03	59.37
4415	NYSE	HES	Tue, Dec 1, 2009	58.76	60.05	58.23	59.80
4414	NYSE	HES	Mon, Nov 30, 2009	57.60	58.86	57.24	57.96
4413	NYSE	HES	Fri, Nov 27, 2009	57.21	58.10	56.38	57.80
4412	NYSE	HES	Wed, Nov 25, 2009	58.77	59.45	58.29	59.39
4411	NYSE	HES	Tue, Nov 24, 2009	58.71	59.05	58.00	58.73
4410	NYSE	HES	Mon, Nov 23, 2009	59.68	60.50	58.48	58.73
4409	NYSE	HES	Fri, Nov 20, 2009	57.93	59.11	57.60	58.84
4408	NYSE	HES	Thu, Nov 19, 2009	58.36	58.36	57.08	57.56
4407	NYSE	HES	Wed, Nov 18, 2009	58.84	59.10	57.88	58.78
4406	NYSE	HES	Tue, Nov 17, 2009	58.47	58.80	57.60	58.38
4405	NYSE	HES	Mon, Nov 16, 2009	56.92	58.35	56.92	57.62
4404	NYSE	HES	Fri, Nov 13, 2009	56.04	57.00	55.85	56.38
4403	NYSE	HES	Thu, Nov 12, 2009	56.94	58.16	55.71	55.95
4402	NYSE	HES	Wed, Nov 11, 2009	58.92	59.23	57.13	57.40
4401	NYSE	HES	Tue, Nov 10, 2009	58.22	58.92	57.53	58.25
4400	NYSE	HES	Mon, Nov 9, 2009	58.22	58.50	57.86	58.33
4399	NYSE	HES	Fri, Nov 6, 2009	56.34	58.04	56.01	56.98
4398	NYSE	HES	Thu, Nov 5, 2009	56.55	57.49	56.11	56.98
4397	NYSE	HES	Wed, Nov 4, 2009	55.87	57.46	55.86	56.24
4396	NYSE	HES	Tue, Nov 3, 2009	53.81	56.00	53.24	55.59
4395	NYSE	HES	Mon, Nov 2, 2009	55.25	56.50	53.90	54.75
4394	NYSE	HES	Fri, Oct 30, 2009	56.03	56.80	54.41	54.74
4393	NYSE	HES	Thu, Oct 29, 2009	55.36	56.66	54.84	56.57
4392	NYSE	HES	Wed, Oct 28, 2009	58.63	58.63	54.41	54.72
4391	NYSE	HES	Tue, Oct 27, 2009	57.75	59.40	56.27	57.81
4390	NYSE	HES	Mon, Oct 26, 2009	58.97	60.77	57.05	57.44
4389	NYSE	HES	Fri, Oct 23, 2009	61.29	61.29	58.61	58.95
4388	NYSE	HES	Thu, Oct 22, 2009	60.03	61.50	59.57	61.35
4387	NYSE	HES	Wed, Oct 21, 2009	60.21	62.18	59.71	60.29
4386	NYSE	HES	Tue, Oct 20, 2009	61.50	61.63	59.46	60.76
4385	NYSE	HES	Mon, Oct 19, 2009	60.53	61.75	60.29	61.53
4384	NYSE	HES	Fri, Oct 16, 2009	60.11	60.87	59.60	60.66
4383	NYSE	HES	Thu, Oct 15, 2009	58.78	60.75	58.48	60.57
4382	NYSE	HES	Wed, Oct 14, 2009	58.94	59.50	58.40	59.29
4381	NYSE	HES	Tue, Oct 13, 2009	58.33	58.69	57.17	58.38
4380	NYSE	HES	Mon, Oct 12, 2009	57.72	59.22	57.58	57.76
4379	NYSE	HES	Fri, Oct 9, 2009	56.02	57.50	55.92	57.41
4378	NYSE	HES	Thu, Oct 8, 2009	55.33	56.89	54.94	56.46
4377	NYSE	HES	Wed, Oct 7, 2009	55.14	55.85	54.06	55.01
4376	NYSE	HES	Tue, Oct 6, 2009	54.54	56.10	54.29	55.15
4375	NYSE	HES	Mon, Oct 5, 2009	51.78	54.05	51.63	53.67
4374	NYSE	HES	Fri, Oct 2, 2009	51.46	52.27	51.41	51.79
4373	NYSE	HES	Thu, Oct 1, 2009	53.50	53.79	51.96	52.40
4372	NYSE	HES	Wed, Sep 30, 2009	54.20	54.29	52.60	53.46
4371	NYSE	HES	Tue, Sep 29, 2009	54.74	54.95	53.51	53.70
4370	NYSE	HES	Mon, Sep 28, 2009	53.18	54.87	53.18	54.69
4369	NYSE	HES	Fri, Sep 25, 2009	53.25	54.15	52.62	53.08
4368	NYSE	HES	Thu, Sep 24, 2009	54.72	54.93	53.28	53.46
4367	NYSE	HES	Wed, Sep 23, 2009	56.52	56.82	54.70	55.07
4366	NYSE	HES	Tue, Sep 22, 2009	55.77	56.92	55.64	56.36
4365	NYSE	HES	Mon, Sep 21, 2009	54.60	55.26	54.13	55.04
4364	NYSE	HES	Fri, Sep 18, 2009	56.68	56.75	55.01	55.81
4363	NYSE	HES	Thu, Sep 17, 2009	56.25	57.30	55.75	56.38
4362	NYSE	HES	Wed, Sep 16, 2009	54.70	56.59	54.61	56.44
4361	NYSE	HES	Tue, Sep 15, 2009	53.68	54.56	52.94	54.41
4360	NYSE	HES	Mon, Sep 14, 2009	52.48	53.62	52.37	53.42
4359	NYSE	HES	Fri, Sep 11, 2009	54.16	54.65	52.71	53.09
4358	NYSE	HES	Thu, Sep 10, 2009	53.06	54.00	52.50	53.62
4357	NYSE	HES	Wed, Sep 9, 2009	53.32	53.70	52.27	52.81
4356	NYSE	HES	Tue, Sep 8, 2009	52.38	53.83	52.38	53.22
4355	NYSE	HES	Fri, Sep 4, 2009	49.79	51.57	49.51	51.44
4354	NYSE	HES	Thu, Sep 3, 2009	49.74	50.18	49.50	49.85
4353	NYSE	HES	Wed, Sep 2, 2009	49.38	49.90	49.08	49.33
4352	NYSE	HES	Tue, Sep 1, 2009	50.29	51.19	49.54	49.60
4351	NYSE	HES	Mon, Aug 31, 2009	51.05	51.05	50.13	50.59
4350	NYSE	HES	Fri, Aug 28, 2009	52.53	52.76	51.57	51.80
4349	NYSE	HES	Thu, Aug 27, 2009	52.08	52.79	50.94	52.10
4348	NYSE	HES	Wed, Aug 26, 2009	51.06	52.79	50.71	52.79
4347	NYSE	HES	Tue, Aug 25, 2009	52.80	53.15	51.14	51.48
4346	NYSE	HES	Mon, Aug 24, 2009	53.21	53.66	52.46	52.60
4345	NYSE	HES	Fri, Aug 21, 2009	51.44	53.11	50.60	52.93
4344	NYSE	HES	Thu, Aug 20, 2009	50.60	51.34	50.38	50.60
4343	NYSE	HES	Wed, Aug 19, 2009	49.60	51.75	49.47	50.85
4342	NYSE	HES	Tue, Aug 18, 2009	49.35	50.84	49.26	50.62
4341	NYSE	HES	Mon, Aug 17, 2009	49.69	50.02	48.48	49.35
4340	NYSE	HES	Fri, Aug 14, 2009	52.45	52.65	50.62	51.15
4339	NYSE	HES	Thu, Aug 13, 2009	53.49	53.73	52.20	52.42
4338	NYSE	HES	Wed, Aug 12, 2009	53.57	54.17	53.05	53.09
4337	NYSE	HES	Tue, Aug 11, 2009	54.39	54.99	53.35	53.47
4336	NYSE	HES	Mon, Aug 10, 2009	54.54	55.07	54.37	54.76
4335	NYSE	HES	Fri, Aug 7, 2009	56.87	56.87	54.70	54.73
4334	NYSE	HES	Thu, Aug 6, 2009	55.61	56.02	55.11	56.01
4333	NYSE	HES	Wed, Aug 5, 2009	55.87	55.89	55.00	55.49
4332	NYSE	HES	Tue, Aug 4, 2009	56.88	56.89	55.23	55.72
4331	NYSE	HES	Mon, Aug 3, 2009	56.95	57.83	56.40	57.29
4330	NYSE	HES	Fri, Jul 31, 2009	53.62	55.64	53.59	55.20
4329	NYSE	HES	Thu, Jul 30, 2009	52.56	54.70	52.11	54.10
4328	NYSE	HES	Wed, Jul 29, 2009	54.14	55.00	50.93	51.72
4327	NYSE	HES	Tue, Jul 28, 2009	52.68	53.70	52.17	53.57
4326	NYSE	HES	Mon, Jul 27, 2009	53.90	54.20	52.84	53.48
4325	NYSE	HES	Fri, Jul 24, 2009	52.74	53.75	52.31	53.63
4324	NYSE	HES	Thu, Jul 23, 2009	51.60	53.49	51.53	53.18
4323	NYSE	HES	Wed, Jul 22, 2009	52.09	52.44	51.42	51.69
4322	NYSE	HES	Tue, Jul 21, 2009	52.78	53.04	51.62	52.60
4321	NYSE	HES	Mon, Jul 20, 2009	51.06	52.09	50.81	51.98
4320	NYSE	HES	Fri, Jul 17, 2009	50.95	50.99	49.85	50.28
4319	NYSE	HES	Thu, Jul 16, 2009	50.52	51.18	49.85	50.92
4318	NYSE	HES	Wed, Jul 15, 2009	50.15	51.23	50.11	50.85
4317	NYSE	HES	Tue, Jul 14, 2009	49.28	49.98	48.64	49.35
4316	NYSE	HES	Mon, Jul 13, 2009	48.00	48.63	46.73	48.61
4315	NYSE	HES	Fri, Jul 10, 2009	47.32	47.60	46.33	47.50
4314	NYSE	HES	Thu, Jul 9, 2009	48.66	49.03	47.91	48.57
4313	NYSE	HES	Wed, Jul 8, 2009	48.69	49.38	46.85	48.00
4312	NYSE	HES	Tue, Jul 7, 2009	49.33	49.59	48.06	48.74
4311	NYSE	HES	Mon, Jul 6, 2009	48.08	48.68	46.91	48.62
4310	NYSE	HES	Thu, Jul 2, 2009	51.66	53.11	49.29	49.65
4309	NYSE	HES	Wed, Jul 1, 2009	54.50	54.75	52.28	53.11
4308	NYSE	HES	Tue, Jun 30, 2009	53.99	54.85	52.50	53.75
4307	NYSE	HES	Mon, Jun 29, 2009	54.90	55.67	54.11	54.44
4306	NYSE	HES	Fri, Jun 26, 2009	54.16	54.80	53.98	54.28
4305	NYSE	HES	Thu, Jun 25, 2009	53.42	54.81	52.96	54.63
4304	NYSE	HES	Wed, Jun 24, 2009	52.58	53.66	52.00	53.12
4303	NYSE	HES	Tue, Jun 23, 2009	51.65	52.47	50.92	52.30
4302	NYSE	HES	Mon, Jun 22, 2009	52.06	52.28	50.17	50.46
4301	NYSE	HES	Fri, Jun 19, 2009	54.43	54.43	52.46	53.21
4300	NYSE	HES	Thu, Jun 18, 2009	54.43	54.90	53.52	54.00
4299	NYSE	HES	Wed, Jun 17, 2009	56.88	57.07	52.68	53.13
4298	NYSE	HES	Tue, Jun 16, 2009	58.69	59.34	57.05	57.71
4297	NYSE	HES	Mon, Jun 15, 2009	58.16	58.89	57.22	57.71
4296	NYSE	HES	Fri, Jun 12, 2009	59.42	59.87	58.60	59.58
4295	NYSE	HES	Thu, Jun 11, 2009	60.19	61.50	59.60	60.57
4294	NYSE	HES	Wed, Jun 10, 2009	60.16	60.63	58.66	59.98
4293	NYSE	HES	Tue, Jun 9, 2009	58.89	59.59	57.77	58.93
4292	NYSE	HES	Mon, Jun 8, 2009	58.39	58.48	56.58	57.77
4291	NYSE	HES	Fri, Jun 5, 2009	60.24	60.61	57.94	59.17
4290	NYSE	HES	Thu, Jun 4, 2009	58.90	60.60	58.42	59.66
4289	NYSE	HES	Wed, Jun 3, 2009	60.78	60.93	56.48	57.33
4288	NYSE	HES	Tue, Jun 2, 2009	67.60	67.98	59.39	60.30
4287	NYSE	HES	Mon, Jun 1, 2009	67.93	69.74	67.65	68.04
4286	NYSE	HES	Fri, May 29, 2009	66.61	67.50	65.72	66.59
4285	NYSE	HES	Thu, May 28, 2009	62.12	66.05	61.05	65.65
4284	NYSE	HES	Wed, May 27, 2009	61.91	62.82	61.08	61.38
4283	NYSE	HES	Tue, May 26, 2009	59.26	61.24	58.21	61.16
4282	NYSE	HES	Fri, May 22, 2009	61.37	61.84	60.00	60.02
4281	NYSE	HES	Thu, May 21, 2009	61.63	61.93	60.10	60.81
4280	NYSE	HES	Wed, May 20, 2009	63.05	65.43	62.72	62.95
4279	NYSE	HES	Tue, May 19, 2009	61.21	62.78	60.06	61.91
4278	NYSE	HES	Mon, May 18, 2009	59.36	61.09	59.19	60.75
4277	NYSE	HES	Fri, May 15, 2009	59.19	60.14	57.53	58.18
4276	NYSE	HES	Thu, May 14, 2009	59.35	60.59	58.05	59.89
4275	NYSE	HES	Wed, May 13, 2009	62.90	63.43	59.29	59.91
4274	NYSE	HES	Tue, May 12, 2009	65.38	66.20	62.67	63.91
4273	NYSE	HES	Mon, May 11, 2009	62.53	64.64	61.27	63.70
4272	NYSE	HES	Fri, May 8, 2009	61.12	63.70	61.12	63.36
4271	NYSE	HES	Thu, May 7, 2009	63.40	64.10	59.91	60.87
4270	NYSE	HES	Wed, May 6, 2009	60.50	62.10	60.46	61.64
4269	NYSE	HES	Tue, May 5, 2009	59.28	60.00	57.79	59.44
4268	NYSE	HES	Mon, May 4, 2009	56.80	60.00	56.19	60.00
4267	NYSE	HES	Fri, May 1, 2009	54.84	56.30	54.84	56.19
4266	NYSE	HES	Thu, Apr 30, 2009	57.21	57.59	54.15	54.79
4265	NYSE	HES	Wed, Apr 29, 2009	56.72	58.70	54.93	56.84
4264	NYSE	HES	Tue, Apr 28, 2009	54.92	55.71	53.90	54.89
4263	NYSE	HES	Mon, Apr 27, 2009	53.83	56.85	53.67	54.96
4262	NYSE	HES	Fri, Apr 24, 2009	54.02	57.18	54.01	56.17
4261	NYSE	HES	Thu, Apr 23, 2009	51.00	52.67	50.81	52.57
4260	NYSE	HES	Wed, Apr 22, 2009	49.96	51.41	49.72	50.41
4259	NYSE	HES	Tue, Apr 21, 2009	50.37	51.50	49.87	50.49
4258	NYSE	HES	Mon, Apr 20, 2009	53.99	54.00	50.37	50.64
4257	NYSE	HES	Fri, Apr 17, 2009	55.91	56.69	54.89	55.09
4256	NYSE	HES	Thu, Apr 16, 2009	56.51	56.59	54.56	55.80
4255	NYSE	HES	Wed, Apr 15, 2009	56.76	58.24	55.08	55.85
4254	NYSE	HES	Tue, Apr 14, 2009	57.04	58.82	56.64	57.10
4253	NYSE	HES	Mon, Apr 13, 2009	56.58	58.36	55.31	57.83
4252	NYSE	HES	Thu, Apr 9, 2009	59.95	60.34	57.14	58.44
4251	NYSE	HES	Wed, Apr 8, 2009	55.70	57.71	54.38	57.65
4250	NYSE	HES	Tue, Apr 7, 2009	56.51	57.23	55.61	56.28
4249	NYSE	HES	Mon, Apr 6, 2009	58.44	58.44	56.42	57.80
4248	NYSE	HES	Fri, Apr 3, 2009	58.20	60.31	57.75	59.76
4247	NYSE	HES	Thu, Apr 2, 2009	57.75	60.12	57.51	58.47
4246	NYSE	HES	Wed, Apr 1, 2009	53.06	55.99	52.43	55.48
4245	NYSE	HES	Tue, Mar 31, 2009	56.63	56.63	54.06	54.20
4244	NYSE	HES	Mon, Mar 30, 2009	56.19	57.17	54.13	55.18
4243	NYSE	HES	Fri, Mar 27, 2009	61.89	62.30	57.77	58.23
4242	NYSE	HES	Thu, Mar 26, 2009	64.94	65.12	62.85	63.59
4241	NYSE	HES	Wed, Mar 25, 2009	64.27	64.99	62.43	64.35
4240	NYSE	HES	Tue, Mar 24, 2009	65.01	65.98	63.27	65.02
4239	NYSE	HES	Mon, Mar 23, 2009	63.98	66.84	63.57	66.30
4238	NYSE	HES	Fri, Mar 20, 2009	65.28	65.40	61.00	61.80
4237	NYSE	HES	Thu, Mar 19, 2009	62.47	65.98	62.03	64.82
4236	NYSE	HES	Wed, Mar 18, 2009	61.09	61.10	57.88	60.23
4235	NYSE	HES	Tue, Mar 17, 2009	59.06	61.97	58.19	61.97
4234	NYSE	HES	Mon, Mar 16, 2009	58.10	60.87	57.07	58.87
4233	NYSE	HES	Fri, Mar 13, 2009	59.33	61.27	57.80	58.65
4232	NYSE	HES	Thu, Mar 12, 2009	57.43	59.48	56.83	59.02
4231	NYSE	HES	Wed, Mar 11, 2009	58.20	58.88	55.60	57.17
4230	NYSE	HES	Tue, Mar 10, 2009	55.60	58.72	54.96	58.37
4229	NYSE	HES	Mon, Mar 9, 2009	54.64	56.80	53.28	53.96
4228	NYSE	HES	Fri, Mar 6, 2009	53.64	55.90	52.61	54.74
4227	NYSE	HES	Thu, Mar 5, 2009	53.99	55.93	52.06	52.71
4226	NYSE	HES	Wed, Mar 4, 2009	54.00	56.46	53.11	55.15
4225	NYSE	HES	Tue, Mar 3, 2009	52.73	53.90	51.15	51.60
4224	NYSE	HES	Mon, Mar 2, 2009	52.62	54.64	51.71	51.84
4223	NYSE	HES	Fri, Feb 27, 2009	51.62	56.50	51.37	54.69
4222	NYSE	HES	Thu, Feb 26, 2009	53.16	55.63	52.66	53.83
4221	NYSE	HES	Wed, Feb 25, 2009	52.00	53.77	50.08	52.17
4220	NYSE	HES	Tue, Feb 24, 2009	50.79	52.58	49.71	52.35
4219	NYSE	HES	Mon, Feb 23, 2009	52.36	53.45	49.58	49.99
4218	NYSE	HES	Fri, Feb 20, 2009	50.34	52.65	50.06	51.59
4217	NYSE	HES	Thu, Feb 19, 2009	54.38	54.86	51.77	52.17
4216	NYSE	HES	Wed, Feb 18, 2009	53.29	53.73	50.90	51.78
4215	NYSE	HES	Tue, Feb 17, 2009	57.19	57.19	52.43	52.59
4214	NYSE	HES	Fri, Feb 13, 2009	56.78	59.53	56.54	58.41
4213	NYSE	HES	Thu, Feb 12, 2009	56.54	56.71	54.26	56.36
4212	NYSE	HES	Wed, Feb 11, 2009	57.81	58.48	55.87	57.17
4211	NYSE	HES	Tue, Feb 10, 2009	60.82	62.46	56.44	57.07
4210	NYSE	HES	Mon, Feb 9, 2009	61.49	63.39	60.20	60.72
4209	NYSE	HES	Fri, Feb 6, 2009	57.43	60.90	56.79	60.45
4208	NYSE	HES	Thu, Feb 5, 2009	56.10	58.66	54.92	58.36
4207	NYSE	HES	Wed, Feb 4, 2009	55.80	57.72	55.20	56.43
4206	NYSE	HES	Tue, Feb 3, 2009	53.67	55.70	53.47	55.42
4205	NYSE	HES	Mon, Feb 2, 2009	54.15	55.00	53.23	53.72
4204	NYSE	HES	Fri, Jan 30, 2009	58.20	58.98	55.30	55.61
4203	NYSE	HES	Thu, Jan 29, 2009	59.82	60.20	56.74	56.95
4202	NYSE	HES	Wed, Jan 28, 2009	60.01	61.92	56.44	60.86
4201	NYSE	HES	Tue, Jan 27, 2009	59.89	60.55	58.83	59.18
4200	NYSE	HES	Mon, Jan 26, 2009	57.57	62.18	57.57	60.00
4199	NYSE	HES	Fri, Jan 23, 2009	52.92	58.63	51.79	57.54
4198	NYSE	HES	Thu, Jan 22, 2009	54.69	55.78	53.00	54.45
4197	NYSE	HES	Wed, Jan 21, 2009	53.41	56.78	52.88	56.59
4196	NYSE	HES	Tue, Jan 20, 2009	51.99	55.45	51.44	51.99
4195	NYSE	HES	Fri, Jan 16, 2009	54.15	55.11	51.50	52.98
4194	NYSE	HES	Thu, Jan 15, 2009	50.96	53.46	49.28	52.85
4193	NYSE	HES	Wed, Jan 14, 2009	52.75	52.75	50.24	51.31
4192	NYSE	HES	Tue, Jan 13, 2009	52.55	54.60	52.00	53.96
4191	NYSE	HES	Mon, Jan 12, 2009	54.65	54.91	51.32	52.19
4190	NYSE	HES	Fri, Jan 9, 2009	58.00	58.00	55.20	55.51
4189	NYSE	HES	Thu, Jan 8, 2009	55.49	59.12	54.60	58.34
4188	NYSE	HES	Wed, Jan 7, 2009	56.62	57.29	53.75	55.85
4187	NYSE	HES	Tue, Jan 6, 2009	60.90	63.51	57.13	57.98
4186	NYSE	HES	Mon, Jan 5, 2009	57.42	60.17	56.73	58.56
4185	NYSE	HES	Fri, Jan 2, 2009	53.91	57.83	53.64	57.25
4184	NYSE	HES	Wed, Dec 31, 2008	53.16	55.47	52.01	53.64
4183	NYSE	HES	Tue, Dec 30, 2008	52.12	53.86	51.28	53.77
4182	NYSE	HES	Mon, Dec 29, 2008	50.00	52.44	50.00	52.25
4181	NYSE	HES	Fri, Dec 26, 2008	47.99	49.12	47.33	49.05
4180	NYSE	HES	Wed, Dec 24, 2008	48.24	48.62	46.46	47.65
4179	NYSE	HES	Tue, Dec 23, 2008	47.95	49.55	47.61	48.82
4178	NYSE	HES	Mon, Dec 22, 2008	48.15	49.47	46.98	47.74
4177	NYSE	HES	Fri, Dec 19, 2008	47.03	49.11	46.99	47.34
4176	NYSE	HES	Thu, Dec 18, 2008	51.23	52.04	46.91	47.29
4175	NYSE	HES	Wed, Dec 17, 2008	48.55	53.70	48.09	52.41
4174	NYSE	HES	Tue, Dec 16, 2008	48.32	49.85	46.74	49.78
4173	NYSE	HES	Mon, Dec 15, 2008	49.58	51.03	46.29	47.26
4172	NYSE	HES	Fri, Dec 12, 2008	45.51	49.28	45.02	47.70
4171	NYSE	HES	Thu, Dec 11, 2008	45.87	50.42	45.18	47.71
4170	NYSE	HES	Wed, Dec 10, 2008	44.72	46.38	43.69	44.69
4169	NYSE	HES	Tue, Dec 9, 2008	41.08	45.19	41.06	43.35
4168	NYSE	HES	Mon, Dec 8, 2008	41.03	43.15	40.32	42.03
4167	NYSE	HES	Fri, Dec 5, 2008	38.61	38.90	35.50	38.49
4166	NYSE	HES	Thu, Dec 4, 2008	41.65	42.40	39.10	39.68
4165	NYSE	HES	Wed, Dec 3, 2008	43.61	43.79	41.00	42.81
4164	NYSE	HES	Tue, Dec 2, 2008	45.00	45.79	43.11	45.06
4163	NYSE	HES	Mon, Dec 1, 2008	50.74	51.06	43.69	43.71
4162	NYSE	HES	Fri, Nov 28, 2008	53.55	54.13	51.89	54.04
4161	NYSE	HES	Wed, Nov 26, 2008	48.94	56.47	48.10	56.21
4160	NYSE	HES	Tue, Nov 25, 2008	50.62	51.19	45.69	49.79
4159	NYSE	HES	Mon, Nov 24, 2008	45.74	51.39	44.71	50.06
4158	NYSE	HES	Fri, Nov 21, 2008	40.12	45.23	39.44	44.87
4157	NYSE	HES	Thu, Nov 20, 2008	44.92	45.42	38.20	38.45
4156	NYSE	HES	Wed, Nov 19, 2008	50.61	51.45	46.24	46.47
4155	NYSE	HES	Tue, Nov 18, 2008	50.97	52.69	48.40	51.36
4154	NYSE	HES	Mon, Nov 17, 2008	54.50	56.18	50.26	50.53
4153	NYSE	HES	Fri, Nov 14, 2008	55.96	59.26	53.43	55.53
4152	NYSE	HES	Thu, Nov 13, 2008	51.09	58.26	47.56	57.78
4151	NYSE	HES	Wed, Nov 12, 2008	53.64	54.99	50.20	50.72
4150	NYSE	HES	Tue, Nov 11, 2008	60.77	60.77	55.21	56.64
4149	NYSE	HES	Mon, Nov 10, 2008	64.25	64.75	59.64	62.32
4148	NYSE	HES	Fri, Nov 7, 2008	57.30	61.31	57.07	61.23
4147	NYSE	HES	Thu, Nov 6, 2008	56.18	58.46	55.64	56.73
4146	NYSE	HES	Wed, Nov 5, 2008	58.99	61.96	57.52	58.96
4145	NYSE	HES	Tue, Nov 4, 2008	59.64	62.00	59.05	60.97
4144	NYSE	HES	Mon, Nov 3, 2008	59.67	60.05	56.77	57.72
4143	NYSE	HES	Fri, Oct 31, 2008	55.43	61.92	54.15	60.21
4142	NYSE	HES	Thu, Oct 30, 2008	54.56	58.29	52.09	57.34
4141	NYSE	HES	Wed, Oct 29, 2008	52.21	56.48	51.17	53.13
4140	NYSE	HES	Tue, Oct 28, 2008	46.05	50.60	41.61	50.51
4139	NYSE	HES	Mon, Oct 27, 2008	48.40	48.50	42.86	43.37
4138	NYSE	HES	Fri, Oct 24, 2008	46.51	51.72	46.20	49.94
4137	NYSE	HES	Thu, Oct 23, 2008	50.44	54.31	49.02	53.87
4136	NYSE	HES	Wed, Oct 22, 2008	51.60	51.61	47.44	49.02
4135	NYSE	HES	Tue, Oct 21, 2008	55.29	57.21	53.33	54.72
4134	NYSE	HES	Mon, Oct 20, 2008	52.98	57.56	51.07	57.38
4133	NYSE	HES	Fri, Oct 17, 2008	49.60	56.87	47.88	50.58
4132	NYSE	HES	Thu, Oct 16, 2008	48.19	53.01	43.06	51.55
4131	NYSE	HES	Wed, Oct 15, 2008	55.28	56.00	46.41	47.14
4130	NYSE	HES	Tue, Oct 14, 2008	61.32	63.36	55.86	58.31
4129	NYSE	HES	Mon, Oct 13, 2008	56.96	59.72	52.36	59.22
4128	NYSE	HES	Fri, Oct 10, 2008	48.31	57.18	45.68	52.92
4127	NYSE	HES	Thu, Oct 9, 2008	62.76	64.99	53.50	53.50
4126	NYSE	HES	Wed, Oct 8, 2008	60.54	65.03	55.20	62.28
4125	NYSE	HES	Tue, Oct 7, 2008	73.81	74.74	60.91	61.29
4124	NYSE	HES	Mon, Oct 6, 2008	67.67	72.25	60.27	72.25
4123	NYSE	HES	Fri, Oct 3, 2008	69.41	77.92	69.41	72.00
4122	NYSE	HES	Thu, Oct 2, 2008	78.66	79.39	68.53	69.06
4121	NYSE	HES	Wed, Oct 1, 2008	80.31	82.03	76.82	80.01
4120	NYSE	HES	Tue, Sep 30, 2008	78.51	83.89	78.01	82.08
4119	NYSE	HES	Mon, Sep 29, 2008	85.05	86.00	72.28	76.11
4118	NYSE	HES	Fri, Sep 26, 2008	92.18	92.31	86.89	89.53
4117	NYSE	HES	Thu, Sep 25, 2008	92.31	96.66	91.19	96.05
4116	NYSE	HES	Wed, Sep 24, 2008	95.96	95.96	91.43	92.72
4115	NYSE	HES	Tue, Sep 23, 2008	95.07	97.68	92.25	92.29
4114	NYSE	HES	Mon, Sep 22, 2008	95.46	103.17	94.99	95.45
4113	NYSE	HES	Fri, Sep 19, 2008	88.99	94.88	85.56	94.78
4112	NYSE	HES	Thu, Sep 18, 2008	85.32	89.64	82.35	84.61
4111	NYSE	HES	Wed, Sep 17, 2008	82.79	89.05	79.12	83.77
4110	NYSE	HES	Tue, Sep 16, 2008	78.74	84.96	71.16	84.22
4109	NYSE	HES	Mon, Sep 15, 2008	86.58	86.99	80.02	81.62
4108	NYSE	HES	Fri, Sep 12, 2008	89.86	92.74	88.44	92.28
4107	NYSE	HES	Thu, Sep 11, 2008	85.00	89.19	82.00	88.43
4106	NYSE	HES	Wed, Sep 10, 2008	80.99	86.88	80.99	85.67
4105	NYSE	HES	Tue, Sep 9, 2008	85.41	86.93	79.62	79.69
4104	NYSE	HES	Mon, Sep 8, 2008	93.74	94.74	87.11	88.14
4103	NYSE	HES	Fri, Sep 5, 2008	92.14	92.61	87.15	91.44
4102	NYSE	HES	Thu, Sep 4, 2008	94.53	98.00	89.91	91.40
4101	NYSE	HES	Wed, Sep 3, 2008	100.74	101.05	93.50	94.96
4100	NYSE	HES	Tue, Sep 2, 2008	102.75	102.75	98.12	101.57
4099	NYSE	HES	Fri, Aug 29, 2008	106.31	107.50	103.97	104.71
4098	NYSE	HES	Thu, Aug 28, 2008	109.05	109.12	102.93	105.53
4097	NYSE	HES	Wed, Aug 27, 2008	107.22	109.28	106.09	107.14
4096	NYSE	HES	Tue, Aug 26, 2008	105.53	107.66	103.84	105.53
4095	NYSE	HES	Mon, Aug 25, 2008	106.91	107.44	103.71	104.84
4094	NYSE	HES	Fri, Aug 22, 2008	107.02	108.33	104.01	106.27
4093	NYSE	HES	Thu, Aug 21, 2008	105.98	110.00	105.73	109.09
4092	NYSE	HES	Wed, Aug 20, 2008	100.02	104.00	99.24	104.00
4091	NYSE	HES	Tue, Aug 19, 2008	94.39	99.22	93.41	98.45
4090	NYSE	HES	Mon, Aug 18, 2008	95.71	98.86	94.05	94.73
4089	NYSE	HES	Fri, Aug 15, 2008	98.01	98.01	93.26	95.32
4088	NYSE	HES	Thu, Aug 14, 2008	101.67	102.47	97.00	98.91
4087	NYSE	HES	Wed, Aug 13, 2008	94.77	103.20	94.77	101.87
4086	NYSE	HES	Tue, Aug 12, 2008	96.83	98.74	95.80	96.18
4085	NYSE	HES	Mon, Aug 11, 2008	96.99	97.26	92.57	95.71
4084	NYSE	HES	Fri, Aug 8, 2008	96.06	97.41	91.50	95.87
4083	NYSE	HES	Thu, Aug 7, 2008	102.10	103.00	97.64	97.94
4082	NYSE	HES	Wed, Aug 6, 2008	94.35	101.66	94.35	100.75
4081	NYSE	HES	Tue, Aug 5, 2008	93.44	96.61	91.11	96.18
4080	NYSE	HES	Mon, Aug 4, 2008	101.13	102.00	92.73	93.07
4079	NYSE	HES	Fri, Aug 1, 2008	101.40	105.81	99.90	101.13
4078	NYSE	HES	Thu, Jul 31, 2008	106.00	107.36	101.24	101.40
4077	NYSE	HES	Wed, Jul 30, 2008	92.03	106.97	92.03	106.97
4076	NYSE	HES	Tue, Jul 29, 2008	96.04	96.13	92.53	94.25
4075	NYSE	HES	Mon, Jul 28, 2008	94.07	98.20	93.83	94.99
4074	NYSE	HES	Fri, Jul 25, 2008	93.41	96.75	92.11	93.87
4073	NYSE	HES	Thu, Jul 24, 2008	93.03	94.62	87.50	93.41
4072	NYSE	HES	Wed, Jul 23, 2008	97.43	97.75	91.70	92.24
4071	NYSE	HES	Tue, Jul 22, 2008	101.74	102.24	97.07	97.78
4070	NYSE	HES	Mon, Jul 21, 2008	100.70	104.23	99.10	103.98
4069	NYSE	HES	Fri, Jul 18, 2008	96.68	100.25	95.06	97.85
4068	NYSE	HES	Thu, Jul 17, 2008	101.11	103.22	93.48	95.90
4067	NYSE	HES	Wed, Jul 16, 2008	103.99	103.99	98.40	101.04
4066	NYSE	HES	Tue, Jul 15, 2008	111.45	112.00	103.52	103.66
4065	NYSE	HES	Mon, Jul 14, 2008	112.11	114.43	110.02	111.25
4064	NYSE	HES	Fri, Jul 11, 2008	115.00	115.41	109.36	111.76
4063	NYSE	HES	Thu, Jul 10, 2008	110.34	112.98	107.28	112.98
4062	NYSE	HES	Wed, Jul 9, 2008	115.09	115.09	109.61	109.74
4061	NYSE	HES	Tue, Jul 8, 2008	112.44	115.34	108.38	113.31
4060	NYSE	HES	Mon, Jul 7, 2008	118.01	119.00	112.71	114.54
4059	NYSE	HES	Thu, Jul 3, 2008	121.61	121.84	116.45	119.54
4058	NYSE	HES	Wed, Jul 2, 2008	127.75	129.00	119.72	119.98
4057	NYSE	HES	Tue, Jul 1, 2008	127.54	128.05	123.72	126.66
4056	NYSE	HES	Mon, Jun 30, 2008	128.52	130.26	125.56	126.19
4055	NYSE	HES	Fri, Jun 27, 2008	124.99	128.52	124.57	127.06
4054	NYSE	HES	Thu, Jun 26, 2008	126.00	126.00	121.87	124.41
4053	NYSE	HES	Wed, Jun 25, 2008	126.20	126.70	120.58	124.32
4052	NYSE	HES	Tue, Jun 24, 2008	127.94	128.09	125.05	126.00
4051	NYSE	HES	Mon, Jun 23, 2008	122.06	128.44	122.06	128.44
4050	NYSE	HES	Fri, Jun 20, 2008	124.50	126.77	121.77	122.55
4049	NYSE	HES	Thu, Jun 19, 2008	129.86	130.00	122.89	122.91
4048	NYSE	HES	Wed, Jun 18, 2008	129.39	129.99	126.74	129.35
4047	NYSE	HES	Tue, Jun 17, 2008	128.71	130.00	127.30	129.73
4046	NYSE	HES	Mon, Jun 16, 2008	127.56	129.20	126.03	127.48
4045	NYSE	HES	Fri, Jun 13, 2008	123.15	126.28	121.65	125.58
4044	NYSE	HES	Thu, Jun 12, 2008	125.06	125.27	121.47	123.65
4043	NYSE	HES	Wed, Jun 11, 2008	123.61	126.88	121.95	125.78
4042	NYSE	HES	Tue, Jun 10, 2008	128.06	128.13	120.86	122.94
4041	NYSE	HES	Mon, Jun 9, 2008	125.45	128.42	124.14	127.47
4040	NYSE	HES	Fri, Jun 6, 2008	125.68	129.86	123.92	123.92
4039	NYSE	HES	Thu, Jun 5, 2008	116.12	123.35	116.12	123.34
4038	NYSE	HES	Wed, Jun 4, 2008	121.29	122.19	117.70	117.92
4037	NYSE	HES	Tue, Jun 3, 2008	126.44	127.09	121.24	122.45
4036	NYSE	HES	Mon, Jun 2, 2008	121.93	128.39	121.19	126.00
4035	NYSE	HES	Fri, May 30, 2008	121.03	123.32	118.55	122.81
4034	NYSE	HES	Thu, May 29, 2008	123.66	125.91	119.48	120.52
4033	NYSE	HES	Wed, May 28, 2008	124.87	124.91	120.06	124.63
4032	NYSE	HES	Tue, May 27, 2008	123.89	126.29	122.00	126.00
4031	NYSE	HES	Fri, May 23, 2008	129.62	130.15	123.45	125.09
4030	NYSE	HES	Thu, May 22, 2008	130.93	131.92	126.61	127.99
4029	NYSE	HES	Wed, May 21, 2008	132.20	137.00	130.30	130.78
4028	NYSE	HES	Tue, May 20, 2008	130.81	134.05	129.85	133.80
4027	NYSE	HES	Mon, May 19, 2008	129.69	131.97	126.41	130.70
4026	NYSE	HES	Fri, May 16, 2008	124.99	128.18	122.43	128.03
4025	NYSE	HES	Thu, May 15, 2008	117.92	122.73	117.63	122.14
4024	NYSE	HES	Wed, May 14, 2008	117.81	118.48	115.35	116.32
4023	NYSE	HES	Tue, May 13, 2008	115.96	118.89	113.50	118.09
4022	NYSE	HES	Mon, May 12, 2008	115.49	116.32	112.64	115.20
4021	NYSE	HES	Fri, May 9, 2008	117.38	118.12	112.78	115.74
4020	NYSE	HES	Thu, May 8, 2008	113.99	115.53	111.82	114.96
4019	NYSE	HES	Wed, May 7, 2008	117.66	118.47	112.78	112.79
4018	NYSE	HES	Tue, May 6, 2008	111.88	117.99	111.72	116.86
4017	NYSE	HES	Mon, May 5, 2008	107.87	110.10	106.54	108.27
4016	NYSE	HES	Fri, May 2, 2008	104.14	108.25	103.51	106.34
4015	NYSE	HES	Thu, May 1, 2008	105.83	105.83	99.13	102.46
4014	NYSE	HES	Wed, Apr 30, 2008	109.62	111.30	102.87	106.20
4013	NYSE	HES	Tue, Apr 29, 2008	105.48	107.50	104.60	105.53
4012	NYSE	HES	Mon, Apr 28, 2008	110.65	111.10	105.57	107.28
4011	NYSE	HES	Fri, Apr 25, 2008	110.00	111.50	107.66	109.98
4010	NYSE	HES	Thu, Apr 24, 2008	108.28	110.98	104.03	109.12
4009	NYSE	HES	Wed, Apr 23, 2008	114.56	115.05	110.67	110.67
4008	NYSE	HES	Tue, Apr 22, 2008	112.33	116.81	111.01	115.80
4007	NYSE	HES	Mon, Apr 21, 2008	106.48	113.07	105.40	112.56
4006	NYSE	HES	Fri, Apr 18, 2008	103.19	106.77	102.28	105.25
4005	NYSE	HES	Thu, Apr 17, 2008	103.00	104.83	101.75	102.52
4004	NYSE	HES	Wed, Apr 16, 2008	103.03	104.81	101.30	103.99
4003	NYSE	HES	Tue, Apr 15, 2008	101.45	104.29	100.13	103.50
4002	NYSE	HES	Mon, Apr 14, 2008	93.82	103.55	92.15	101.19
4001	NYSE	HES	Fri, Apr 11, 2008	96.45	96.94	92.67	92.76
4000	NYSE	HES	Thu, Apr 10, 2008	98.28	98.28	95.52	96.53
3999	NYSE	HES	Wed, Apr 9, 2008	97.39	99.67	96.88	98.30
3998	NYSE	HES	Tue, Apr 8, 2008	95.60	97.73	94.66	96.62
3997	NYSE	HES	Mon, Apr 7, 2008	95.58	98.26	95.00	96.09
3996	NYSE	HES	Fri, Apr 4, 2008	93.06	96.98	93.06	94.92
3995	NYSE	HES	Thu, Apr 3, 2008	92.62	94.86	91.61	93.10
3994	NYSE	HES	Wed, Apr 2, 2008	93.14	94.75	91.50	93.36
3993	NYSE	HES	Tue, Apr 1, 2008	92.02	92.49	88.20	92.49
3992	NYSE	HES	Mon, Mar 31, 2008	88.16	89.95	86.87	88.18
3991	NYSE	HES	Fri, Mar 28, 2008	89.55	90.04	87.94	88.37
3990	NYSE	HES	Thu, Mar 27, 2008	93.83	94.38	89.31	89.54
3989	NYSE	HES	Wed, Mar 26, 2008	89.20	93.05	89.20	92.63
3988	NYSE	HES	Tue, Mar 25, 2008	89.00	90.58	88.41	89.49
3987	NYSE	HES	Mon, Mar 24, 2008	90.69	92.39	88.85	89.39
3986	NYSE	HES	Thu, Mar 20, 2008	89.73	90.87	85.62	90.86
3985	NYSE	HES	Wed, Mar 19, 2008	98.94	99.76	90.03	90.34
3984	NYSE	HES	Tue, Mar 18, 2008	97.77	98.26	94.84	98.26
3983	NYSE	HES	Mon, Mar 17, 2008	96.87	97.58	93.40	95.67
3982	NYSE	HES	Fri, Mar 14, 2008	101.25	101.65	97.24	99.04
3981	NYSE	HES	Thu, Mar 13, 2008	98.69	101.23	97.53	100.69
3980	NYSE	HES	Wed, Mar 12, 2008	96.89	101.16	96.11	100.60
3979	NYSE	HES	Tue, Mar 11, 2008	93.00	97.22	92.83	96.86
3978	NYSE	HES	Mon, Mar 10, 2008	91.96	93.01	89.59	91.92
3977	NYSE	HES	Fri, Mar 7, 2008	92.07	93.06	90.32	91.69
3976	NYSE	HES	Thu, Mar 6, 2008	96.00	96.21	92.40	92.99
3975	NYSE	HES	Wed, Mar 5, 2008	93.81	96.68	92.97	96.06
3974	NYSE	HES	Tue, Mar 4, 2008	93.05	95.12	90.50	92.97
3973	NYSE	HES	Mon, Mar 3, 2008	93.00	95.76	92.12	93.74
3972	NYSE	HES	Fri, Feb 29, 2008	94.73	94.73	92.40	93.18
3971	NYSE	HES	Thu, Feb 28, 2008	94.99	97.10	94.96	95.97
3970	NYSE	HES	Wed, Feb 27, 2008	98.48	98.48	94.84	95.49
3969	NYSE	HES	Tue, Feb 26, 2008	97.31	99.26	96.03	98.54
3968	NYSE	HES	Mon, Feb 25, 2008	93.90	98.10	93.45	97.59
3967	NYSE	HES	Fri, Feb 22, 2008	93.03	94.03	90.74	93.66
3966	NYSE	HES	Thu, Feb 21, 2008	94.99	95.41	92.10	92.47
3965	NYSE	HES	Wed, Feb 20, 2008	94.25	95.00	91.10	94.41
3964	NYSE	HES	Tue, Feb 19, 2008	92.79	95.49	92.79	94.09
3963	NYSE	HES	Fri, Feb 15, 2008	90.68	92.75	88.70	90.65
3962	NYSE	HES	Thu, Feb 14, 2008	91.62	93.49	91.07	91.20
3961	NYSE	HES	Wed, Feb 13, 2008	90.20	91.64	88.85	91.04
3960	NYSE	HES	Tue, Feb 12, 2008	91.00	93.20	88.04	89.35
3959	NYSE	HES	Mon, Feb 11, 2008	89.00	90.97	87.66	90.63
3958	NYSE	HES	Fri, Feb 8, 2008	87.81	90.70	87.15	88.96
3957	NYSE	HES	Thu, Feb 7, 2008	81.69	87.49	81.53	87.16
3956	NYSE	HES	Wed, Feb 6, 2008	85.88	86.35	81.53	81.85
3955	NYSE	HES	Tue, Feb 5, 2008	88.30	89.12	85.23	85.47
3954	NYSE	HES	Mon, Feb 4, 2008	92.97	92.97	89.56	90.39
3953	NYSE	HES	Fri, Feb 1, 2008	90.67	92.61	89.75	92.07
3952	NYSE	HES	Thu, Jan 31, 2008	90.80	91.92	88.44	90.63
3951	NYSE	HES	Wed, Jan 30, 2008	92.98	93.49	89.54	90.40
3950	NYSE	HES	Tue, Jan 29, 2008	90.50	92.36	90.33	91.11
3949	NYSE	HES	Mon, Jan 28, 2008	90.51	91.00	88.19	89.90
3948	NYSE	HES	Fri, Jan 25, 2008	91.00	93.14	88.17	89.32
3947	NYSE	HES	Thu, Jan 24, 2008	82.15	91.98	82.15	89.61
3946	NYSE	HES	Wed, Jan 23, 2008	82.94	84.43	76.67	82.83
3945	NYSE	HES	Tue, Jan 22, 2008	79.95	87.99	78.66	85.76
3944	NYSE	HES	Fri, Jan 18, 2008	83.58	86.50	83.05	85.48
3943	NYSE	HES	Thu, Jan 17, 2008	87.50	91.36	82.53	83.17
3942	NYSE	HES	Wed, Jan 16, 2008	89.33	90.40	85.86	87.39
3941	NYSE	HES	Tue, Jan 15, 2008	91.66	92.85	88.75	89.91
3940	NYSE	HES	Mon, Jan 14, 2008	92.29	93.55	90.57	92.98
3939	NYSE	HES	Fri, Jan 11, 2008	91.65	93.85	91.15	91.74
3938	NYSE	HES	Thu, Jan 10, 2008	94.23	94.23	90.61	92.68
3937	NYSE	HES	Wed, Jan 9, 2008	91.33	95.06	90.47	94.78
3936	NYSE	HES	Tue, Jan 8, 2008	93.87	95.10	91.12	91.43
3935	NYSE	HES	Mon, Jan 7, 2008	93.74	95.86	91.47	92.92
3934	NYSE	HES	Fri, Jan 4, 2008	96.35	96.35	90.23	93.35
3933	NYSE	HES	Thu, Jan 3, 2008	98.90	101.05	97.84	97.87
3932	NYSE	HES	Wed, Jan 2, 2008	100.07	100.49	97.85	98.86
3931	NYSE	HES	Mon, Dec 31, 2007	100.45	103.04	100.45	100.86
3930	NYSE	HES	Fri, Dec 28, 2007	104.48	104.48	101.00	101.98
3929	NYSE	HES	Thu, Dec 27, 2007	105.68	105.68	100.87	102.33
3928	NYSE	HES	Wed, Dec 26, 2007	102.39	105.85	102.01	104.40
3927	NYSE	HES	Mon, Dec 24, 2007	98.85	102.96	97.59	102.38
3926	NYSE	HES	Fri, Dec 21, 2007	90.69	98.18	90.69	98.00
3925	NYSE	HES	Thu, Dec 20, 2007	90.50	90.92	88.03	89.31
3924	NYSE	HES	Wed, Dec 19, 2007	90.05	92.84	89.65	92.11
3923	NYSE	HES	Tue, Dec 18, 2007	85.47	90.57	85.04	89.83
3922	NYSE	HES	Mon, Dec 17, 2007	84.78	85.20	82.50	84.69
3921	NYSE	HES	Fri, Dec 14, 2007	83.68	86.48	82.18	84.98
3920	NYSE	HES	Thu, Dec 13, 2007	81.89	84.60	81.24	83.69
3919	NYSE	HES	Wed, Dec 12, 2007	78.64	82.48	78.64	82.13
3918	NYSE	HES	Tue, Dec 11, 2007	78.55	79.81	76.19	76.68
3917	NYSE	HES	Mon, Dec 10, 2007	77.86	78.83	77.33	78.27
3916	NYSE	HES	Fri, Dec 7, 2007	78.10	79.05	77.58	78.63
3915	NYSE	HES	Thu, Dec 6, 2007	75.00	79.56	73.77	78.86
3914	NYSE	HES	Wed, Dec 5, 2007	73.60	75.56	73.51	74.62
3913	NYSE	HES	Tue, Dec 4, 2007	74.19	74.50	72.15	72.60
3912	NYSE	HES	Mon, Dec 3, 2007	71.63	74.88	71.33	74.78
3911	NYSE	HES	Fri, Nov 30, 2007	69.44	71.32	69.00	71.22
3910	NYSE	HES	Thu, Nov 29, 2007	67.67	70.00	67.36	69.56
3909	NYSE	HES	Wed, Nov 28, 2007	66.79	67.93	65.83	67.75
3908	NYSE	HES	Tue, Nov 27, 2007	66.68	66.93	64.29	66.39
3907	NYSE	HES	Mon, Nov 26, 2007	70.39	71.37	68.32	68.35
3906	NYSE	HES	Fri, Nov 23, 2007	68.91	70.59	68.52	70.26
3905	NYSE	HES	Wed, Nov 21, 2007	70.80	71.25	68.56	68.59
3904	NYSE	HES	Tue, Nov 20, 2007	69.00	71.85	68.46	71.25
3903	NYSE	HES	Mon, Nov 19, 2007	67.69	69.19	66.83	67.93
3902	NYSE	HES	Fri, Nov 16, 2007	66.69	68.78	66.29	67.94
3901	NYSE	HES	Thu, Nov 15, 2007	68.15	68.75	65.24	65.74
3900	NYSE	HES	Wed, Nov 14, 2007	69.25	70.44	68.03	68.38
3899	NYSE	HES	Tue, Nov 13, 2007	67.37	68.70	64.81	68.70
3898	NYSE	HES	Mon, Nov 12, 2007	71.00	71.00	66.83	66.94
3897	NYSE	HES	Fri, Nov 9, 2007	70.90	73.18	69.57	71.69
3896	NYSE	HES	Thu, Nov 8, 2007	72.88	73.31	69.84	71.70
3895	NYSE	HES	Wed, Nov 7, 2007	73.43	74.95	72.46	72.57
3894	NYSE	HES	Tue, Nov 6, 2007	69.48	74.30	69.48	73.98
3893	NYSE	HES	Mon, Nov 5, 2007	68.94	70.00	68.61	69.11
3892	NYSE	HES	Fri, Nov 2, 2007	70.65	71.50	68.38	70.58
3891	NYSE	HES	Thu, Nov 1, 2007	70.68	72.75	69.60	70.02
3890	NYSE	HES	Wed, Oct 31, 2007	70.70	72.60	69.45	71.61
3889	NYSE	HES	Tue, Oct 30, 2007	70.87	71.12	68.01	68.76
3888	NYSE	HES	Mon, Oct 29, 2007	71.46	72.70	70.99	71.70
3887	NYSE	HES	Fri, Oct 26, 2007	71.90	71.90	70.46	70.96
3886	NYSE	HES	Thu, Oct 25, 2007	68.92	69.91	68.18	69.26
3885	NYSE	HES	Wed, Oct 24, 2007	66.38	69.48	65.93	68.76
3884	NYSE	HES	Tue, Oct 23, 2007	66.75	67.28	65.35	66.76
3883	NYSE	HES	Mon, Oct 22, 2007	66.44	66.80	64.66	65.64
3882	NYSE	HES	Fri, Oct 19, 2007	68.89	69.03	66.25	67.69
3881	NYSE	HES	Thu, Oct 18, 2007	69.25	70.07	68.75	69.88
3880	NYSE	HES	Wed, Oct 17, 2007	69.52	69.98	68.39	69.28
3879	NYSE	HES	Tue, Oct 16, 2007	68.30	70.55	68.00	69.52
3878	NYSE	HES	Mon, Oct 15, 2007	68.60	69.49	67.89	68.60
3877	NYSE	HES	Fri, Oct 12, 2007	65.56	67.99	65.41	67.62
3876	NYSE	HES	Thu, Oct 11, 2007	66.10	67.29	64.69	65.97
3875	NYSE	HES	Wed, Oct 10, 2007	65.04	66.19	63.64	65.73
3874	NYSE	HES	Tue, Oct 9, 2007	64.98	66.03	64.57	66.03
3873	NYSE	HES	Mon, Oct 8, 2007	64.50	66.35	64.50	65.07
3872	NYSE	HES	Fri, Oct 5, 2007	64.92	66.22	64.69	66.07
3871	NYSE	HES	Thu, Oct 4, 2007	64.45	65.25	63.76	64.79
3870	NYSE	HES	Wed, Oct 3, 2007	65.17	65.65	63.58	64.90
3869	NYSE	HES	Tue, Oct 2, 2007	66.60	66.60	64.00	65.27
3868	NYSE	HES	Mon, Oct 1, 2007	66.60	67.12	65.32	67.12
3867	NYSE	HES	Fri, Sep 28, 2007	67.72	68.50	66.23	66.53
3866	NYSE	HES	Thu, Sep 27, 2007	69.85	69.87	67.01	67.41
3865	NYSE	HES	Wed, Sep 26, 2007	68.20	69.04	67.14	68.43
3864	NYSE	HES	Tue, Sep 25, 2007	66.90	67.75	66.50	67.49
3863	NYSE	HES	Mon, Sep 24, 2007	67.69	68.58	67.47	68.04
3862	NYSE	HES	Fri, Sep 21, 2007	66.94	68.96	66.40	67.85
3861	NYSE	HES	Thu, Sep 20, 2007	66.62	66.62	65.77	66.40
3860	NYSE	HES	Wed, Sep 19, 2007	66.34	67.65	66.18	66.52
3859	NYSE	HES	Tue, Sep 18, 2007	63.79	66.01	63.45	66.01
3858	NYSE	HES	Mon, Sep 17, 2007	62.97	64.06	62.64	63.43
3857	NYSE	HES	Fri, Sep 14, 2007	63.40	64.03	62.62	63.34
3856	NYSE	HES	Thu, Sep 13, 2007	63.02	65.00	63.02	64.02
3855	NYSE	HES	Wed, Sep 12, 2007	62.17	64.59	62.11	64.17
3854	NYSE	HES	Tue, Sep 11, 2007	61.10	62.88	60.08	62.44
3853	NYSE	HES	Mon, Sep 10, 2007	61.53	61.53	59.27	60.65
3852	NYSE	HES	Fri, Sep 7, 2007	61.75	62.20	61.07	61.65
3851	NYSE	HES	Thu, Sep 6, 2007	61.68	63.40	61.39	62.97
3850	NYSE	HES	Wed, Sep 5, 2007	61.00	61.81	60.66	61.68
3849	NYSE	HES	Tue, Sep 4, 2007	60.78	62.96	60.44	62.09
3848	NYSE	HES	Fri, Aug 31, 2007	59.93	61.60	59.48	61.37
3847	NYSE	HES	Thu, Aug 30, 2007	58.50	59.68	58.31	58.62
3846	NYSE	HES	Wed, Aug 29, 2007	57.67	59.58	57.46	59.35
3845	NYSE	HES	Tue, Aug 28, 2007	58.70	58.81	57.44	57.53
3844	NYSE	HES	Mon, Aug 27, 2007	58.81	59.05	58.10	58.81
3843	NYSE	HES	Fri, Aug 24, 2007	57.74	59.23	57.74	59.09
3842	NYSE	HES	Thu, Aug 23, 2007	58.24	58.50	57.09	57.67
3841	NYSE	HES	Wed, Aug 22, 2007	57.97	58.48	57.14	57.73
3840	NYSE	HES	Tue, Aug 21, 2007	58.00	58.98	56.33	56.87
3839	NYSE	HES	Mon, Aug 20, 2007	57.00	58.77	56.35	58.47
3838	NYSE	HES	Fri, Aug 17, 2007	55.63	57.50	55.46	57.30
3837	NYSE	HES	Thu, Aug 16, 2007	55.69	56.04	53.12	55.24
3836	NYSE	HES	Wed, Aug 15, 2007	58.85	59.52	55.84	56.19
3835	NYSE	HES	Tue, Aug 14, 2007	60.64	60.74	58.26	58.43
3834	NYSE	HES	Mon, Aug 13, 2007	60.00	60.68	59.50	60.22
3833	NYSE	HES	Fri, Aug 10, 2007	57.45	59.59	55.53	59.24
3832	NYSE	HES	Thu, Aug 9, 2007	57.94	58.57	56.34	57.50
3831	NYSE	HES	Wed, Aug 8, 2007	57.24	59.35	56.58	58.20
3830	NYSE	HES	Tue, Aug 7, 2007	55.38	57.79	54.70	57.28
3829	NYSE	HES	Mon, Aug 6, 2007	56.88	57.01	53.92	55.63
3828	NYSE	HES	Fri, Aug 3, 2007	60.81	60.93	56.53	56.59
3827	NYSE	HES	Thu, Aug 2, 2007	60.34	60.63	58.41	59.91
3826	NYSE	HES	Wed, Aug 1, 2007	60.25	62.09	58.10	60.16
3825	NYSE	HES	Tue, Jul 31, 2007	62.63	63.17	61.08	61.20
3824	NYSE	HES	Mon, Jul 30, 2007	61.25	62.24	59.88	61.79
3823	NYSE	HES	Fri, Jul 27, 2007	63.30	63.30	59.17	60.69
3822	NYSE	HES	Thu, Jul 26, 2007	64.58	65.00	61.06	62.38
3821	NYSE	HES	Wed, Jul 25, 2007	66.00	67.00	64.52	66.58
3820	NYSE	HES	Tue, Jul 24, 2007	65.73	66.20	64.00	64.63
3819	NYSE	HES	Mon, Jul 23, 2007	64.01	67.00	63.65	66.73
3818	NYSE	HES	Fri, Jul 20, 2007	65.52	66.43	64.83	65.34
3817	NYSE	HES	Thu, Jul 19, 2007	65.55	67.22	65.55	66.31
3816	NYSE	HES	Wed, Jul 18, 2007	65.18	66.69	65.16	66.48
3815	NYSE	HES	Tue, Jul 17, 2007	67.00	67.00	65.27	65.69
3814	NYSE	HES	Mon, Jul 16, 2007	66.69	67.09	64.66	65.71
3813	NYSE	HES	Fri, Jul 13, 2007	65.02	66.56	64.67	66.12
3812	NYSE	HES	Thu, Jul 12, 2007	62.34	64.75	62.34	64.63
3811	NYSE	HES	Wed, Jul 11, 2007	63.20	63.69	62.18	63.49
3810	NYSE	HES	Tue, Jul 10, 2007	61.49	64.30	61.20	63.20
3809	NYSE	HES	Mon, Jul 9, 2007	61.49	62.36	61.30	61.67
3808	NYSE	HES	Fri, Jul 6, 2007	61.00	61.39	60.75	60.95
3807	NYSE	HES	Thu, Jul 5, 2007	60.50	61.13	59.98	60.67
3806	NYSE	HES	Tue, Jul 3, 2007	59.62	60.09	59.41	60.09
3805	NYSE	HES	Mon, Jul 2, 2007	59.30	59.53	58.34	59.49
3804	NYSE	HES	Fri, Jun 29, 2007	57.59	59.40	57.44	58.96
3803	NYSE	HES	Thu, Jun 28, 2007	56.54	57.69	56.06	56.74
3802	NYSE	HES	Wed, Jun 27, 2007	55.84	56.07	54.55	55.78
3801	NYSE	HES	Tue, Jun 26, 2007	58.85	58.85	56.56	56.63
3800	NYSE	HES	Mon, Jun 25, 2007	58.90	59.16	58.11	58.42
3799	NYSE	HES	Fri, Jun 22, 2007	60.13	60.24	58.65	59.72
3798	NYSE	HES	Thu, Jun 21, 2007	58.76	60.50	58.45	60.24
3797	NYSE	HES	Wed, Jun 20, 2007	59.86	59.95	57.98	58.07
3796	NYSE	HES	Tue, Jun 19, 2007	60.16	60.41	59.46	59.51
3795	NYSE	HES	Mon, Jun 18, 2007	61.20	61.24	60.25	60.41
3794	NYSE	HES	Fri, Jun 15, 2007	60.49	61.21	60.10	61.05
3793	NYSE	HES	Thu, Jun 14, 2007	59.50	60.53	59.05	59.88
3792	NYSE	HES	Wed, Jun 13, 2007	58.35	59.30	58.20	59.04
3791	NYSE	HES	Tue, Jun 12, 2007	58.98	59.33	57.92	57.97
3790	NYSE	HES	Mon, Jun 11, 2007	58.93	59.37	58.65	58.91
3789	NYSE	HES	Fri, Jun 8, 2007	58.30	59.08	57.92	59.07
3788	NYSE	HES	Thu, Jun 7, 2007	58.84	59.79	58.56	59.00
3787	NYSE	HES	Wed, Jun 6, 2007	59.20	59.40	58.17	58.79
3786	NYSE	HES	Tue, Jun 5, 2007	60.39	60.44	59.03	59.57
3785	NYSE	HES	Mon, Jun 4, 2007	59.90	61.06	59.69	60.48
3784	NYSE	HES	Fri, Jun 1, 2007	59.69	60.67	59.50	60.26
3783	NYSE	HES	Thu, May 31, 2007	61.36	61.48	59.22	59.22
3782	NYSE	HES	Wed, May 30, 2007	59.87	61.14	59.55	61.00
3781	NYSE	HES	Tue, May 29, 2007	59.88	60.56	59.67	60.12
3780	NYSE	HES	Fri, May 25, 2007	60.07	60.48	59.31	60.28
3779	NYSE	HES	Thu, May 24, 2007	60.29	60.67	58.77	59.07
3778	NYSE	HES	Wed, May 23, 2007	60.00	61.17	59.84	60.46
3777	NYSE	HES	Tue, May 22, 2007	60.10	60.71	59.22	59.31
3776	NYSE	HES	Mon, May 21, 2007	59.81	61.25	59.69	60.59
3775	NYSE	HES	Fri, May 18, 2007	58.93	59.68	58.71	59.68
3774	NYSE	HES	Thu, May 17, 2007	58.34	59.20	57.87	58.87
3773	NYSE	HES	Wed, May 16, 2007	58.37	58.92	57.29	58.43
3772	NYSE	HES	Tue, May 15, 2007	58.55	59.20	58.27	58.39
3771	NYSE	HES	Mon, May 14, 2007	58.41	58.85	57.92	58.55
3770	NYSE	HES	Fri, May 11, 2007	57.41	58.65	57.41	58.48
3769	NYSE	HES	Thu, May 10, 2007	58.80	58.80	56.70	56.85
3768	NYSE	HES	Wed, May 9, 2007	58.08	58.67	57.63	58.44
3767	NYSE	HES	Tue, May 8, 2007	57.75	58.26	57.16	58.14
3766	NYSE	HES	Mon, May 7, 2007	57.93	58.18	57.42	57.82
3765	NYSE	HES	Fri, May 4, 2007	58.31	58.97	57.74	58.18
3764	NYSE	HES	Thu, May 3, 2007	56.45	58.40	56.17	58.23
3763	NYSE	HES	Wed, May 2, 2007	56.88	57.39	56.64	57.06
3762	NYSE	HES	Tue, May 1, 2007	57.23	57.40	56.08	56.77
3761	NYSE	HES	Mon, Apr 30, 2007	57.27	57.67	56.72	56.75
3760	NYSE	HES	Fri, Apr 27, 2007	56.96	57.46	56.75	57.02
3759	NYSE	HES	Thu, Apr 26, 2007	58.82	59.27	57.41	57.47
3758	NYSE	HES	Wed, Apr 25, 2007	57.92	59.24	56.26	59.04
3757	NYSE	HES	Tue, Apr 24, 2007	57.56	57.92	56.92	57.12
3756	NYSE	HES	Mon, Apr 23, 2007	57.51	58.04	57.21	57.31
3755	NYSE	HES	Fri, Apr 20, 2007	56.85	57.69	56.59	57.56
3754	NYSE	HES	Thu, Apr 19, 2007	55.95	56.46	55.48	56.16
3753	NYSE	HES	Wed, Apr 18, 2007	56.32	56.67	55.97	56.21
3752	NYSE	HES	Tue, Apr 17, 2007	58.14	58.26	56.62	56.93
3751	NYSE	HES	Mon, Apr 16, 2007	58.14	58.23	57.13	58.00
3750	NYSE	HES	Fri, Apr 13, 2007	57.89	58.32	57.40	57.87
3749	NYSE	HES	Thu, Apr 12, 2007	56.94	57.82	56.74	57.62
3748	NYSE	HES	Wed, Apr 11, 2007	56.58	56.90	56.00	56.40
3747	NYSE	HES	Tue, Apr 10, 2007	55.35	56.48	55.07	56.38
3746	NYSE	HES	Mon, Apr 9, 2007	55.29	56.39	54.98	55.08
3745	NYSE	HES	Thu, Apr 5, 2007	56.39	56.62	55.89	56.29
3744	NYSE	HES	Wed, Apr 4, 2007	56.06	56.70	55.60	56.23
3743	NYSE	HES	Tue, Apr 3, 2007	56.33	56.49	55.43	56.29
3742	NYSE	HES	Mon, Apr 2, 2007	55.84	56.73	55.78	56.51
3741	NYSE	HES	Fri, Mar 30, 2007	56.66	56.89	55.47	55.47
3740	NYSE	HES	Thu, Mar 29, 2007	57.07	58.00	56.65	56.91
3739	NYSE	HES	Wed, Mar 28, 2007	57.27	57.58	56.56	56.90
3738	NYSE	HES	Tue, Mar 27, 2007	56.25	57.00	55.89	56.82
3737	NYSE	HES	Mon, Mar 26, 2007	56.26	56.65	55.19	56.39
3736	NYSE	HES	Fri, Mar 23, 2007	56.00	56.35	55.30	55.98
3735	NYSE	HES	Thu, Mar 22, 2007	54.64	56.23	54.40	55.79
3734	NYSE	HES	Wed, Mar 21, 2007	53.00	54.25	52.67	54.06
3733	NYSE	HES	Tue, Mar 20, 2007	52.51	52.95	52.04	52.95
3732	NYSE	HES	Mon, Mar 19, 2007	50.90	52.54	50.54	52.51
3731	NYSE	HES	Fri, Mar 16, 2007	52.15	52.30	50.38	50.45
3730	NYSE	HES	Thu, Mar 15, 2007	52.19	52.58	51.65	51.85
3729	NYSE	HES	Wed, Mar 14, 2007	51.41	52.09	50.30	51.97
3728	NYSE	HES	Tue, Mar 13, 2007	52.21	53.00	51.19	51.19
3727	NYSE	HES	Mon, Mar 12, 2007	52.15	52.60	51.68	52.22
3726	NYSE	HES	Fri, Mar 9, 2007	52.97	53.10	52.13	52.80
3725	NYSE	HES	Thu, Mar 8, 2007	52.59	52.94	52.02	52.55
3724	NYSE	HES	Wed, Mar 7, 2007	51.28	53.30	51.26	52.18
3723	NYSE	HES	Tue, Mar 6, 2007	51.00	51.57	50.60	51.50
3722	NYSE	HES	Mon, Mar 5, 2007	49.50	51.15	49.05	50.52
3721	NYSE	HES	Fri, Mar 2, 2007	52.97	53.29	51.11	51.42
3720	NYSE	HES	Thu, Mar 1, 2007	52.99	54.20	52.08	53.19
3719	NYSE	HES	Wed, Feb 28, 2007	53.22	53.92	52.59	52.96
3718	NYSE	HES	Tue, Feb 27, 2007	54.80	55.05	52.20	53.22
3717	NYSE	HES	Mon, Feb 26, 2007	55.84	56.60	55.44	55.58
3716	NYSE	HES	Fri, Feb 23, 2007	54.99	55.92	54.70	55.58
3715	NYSE	HES	Thu, Feb 22, 2007	54.75	55.00	54.00	54.58
3714	NYSE	HES	Wed, Feb 21, 2007	53.59	54.85	53.29	54.50
3713	NYSE	HES	Tue, Feb 20, 2007	54.06	54.06	53.05	53.62
3712	NYSE	HES	Fri, Feb 16, 2007	53.55	54.38	53.55	54.27
3711	NYSE	HES	Thu, Feb 15, 2007	53.91	54.13	53.22	53.88
3710	NYSE	HES	Wed, Feb 14, 2007	53.87	54.93	53.60	53.98
3709	NYSE	HES	Tue, Feb 13, 2007	53.69	54.14	53.30	53.84
3708	NYSE	HES	Mon, Feb 12, 2007	54.58	54.63	53.00	53.44
3707	NYSE	HES	Fri, Feb 9, 2007	54.89	55.06	54.34	54.94
3706	NYSE	HES	Thu, Feb 8, 2007	52.05	54.54	52.03	54.54
3705	NYSE	HES	Wed, Feb 7, 2007	54.00	54.45	52.89	53.20
3704	NYSE	HES	Tue, Feb 6, 2007	54.43	54.61	53.75	53.84
3703	NYSE	HES	Mon, Feb 5, 2007	54.50	55.00	53.82	54.12
3702	NYSE	HES	Fri, Feb 2, 2007	54.61	55.00	54.07	54.57
3701	NYSE	HES	Thu, Feb 1, 2007	53.74	54.92	53.60	54.54
3700	NYSE	HES	Wed, Jan 31, 2007	53.95	54.86	52.13	53.99
3699	NYSE	HES	Tue, Jan 30, 2007	52.22	53.24	52.06	52.78
3698	NYSE	HES	Mon, Jan 29, 2007	52.40	53.50	52.01	52.11
3697	NYSE	HES	Fri, Jan 26, 2007	52.05	52.53	51.48	51.94
3696	NYSE	HES	Thu, Jan 25, 2007	51.53	51.92	50.75	50.86
3695	NYSE	HES	Wed, Jan 24, 2007	51.25	51.63	50.09	51.32
3694	NYSE	HES	Tue, Jan 23, 2007	50.85	52.19	50.81	51.74
3693	NYSE	HES	Mon, Jan 22, 2007	51.00	51.21	49.85	50.55
3692	NYSE	HES	Fri, Jan 19, 2007	49.06	50.57	49.00	50.52
3691	NYSE	HES	Thu, Jan 18, 2007	49.15	49.92	48.24	48.79
3690	NYSE	HES	Wed, Jan 17, 2007	48.68	49.69	48.55	49.25
3689	NYSE	HES	Tue, Jan 16, 2007	48.77	50.00	48.32	48.68
3688	NYSE	HES	Fri, Jan 12, 2007	47.50	49.10	47.38	49.02
3687	NYSE	HES	Thu, Jan 11, 2007	47.09	49.35	47.01	47.31
3686	NYSE	HES	Wed, Jan 10, 2007	49.10	49.10	46.49	47.50
3685	NYSE	HES	Tue, Jan 9, 2007	47.55	49.07	47.33	48.20
3684	NYSE	HES	Mon, Jan 8, 2007	48.55	49.88	47.80	49.35
3683	NYSE	HES	Fri, Jan 5, 2007	47.00	48.05	46.45	47.95
3682	NYSE	HES	Thu, Jan 4, 2007	47.33	48.61	45.96	47.37
3681	NYSE	HES	Wed, Jan 3, 2007	48.85	48.89	47.21	47.59
3680	NYSE	HES	Fri, Dec 29, 2006	50.55	50.75	49.50	49.57
3679	NYSE	HES	Thu, Dec 28, 2006	50.00	50.95	49.91	50.79
3678	NYSE	HES	Wed, Dec 27, 2006	50.50	50.69	49.80	50.35
3677	NYSE	HES	Tue, Dec 26, 2006	51.00	51.36	49.81	50.10
3676	NYSE	HES	Fri, Dec 22, 2006	50.97	51.10	50.10	50.30
3675	NYSE	HES	Thu, Dec 21, 2006	51.12	51.30	50.10	51.10
3674	NYSE	HES	Wed, Dec 20, 2006	49.97	51.38	50.17	50.58
3673	NYSE	HES	Tue, Dec 19, 2006	49.14	50.40	48.40	49.97
3672	NYSE	HES	Mon, Dec 18, 2006	51.50	52.00	49.12	49.32
3671	NYSE	HES	Fri, Dec 15, 2006	52.70	52.70	51.46	52.25
3670	NYSE	HES	Thu, Dec 14, 2006	51.88	52.68	51.30	52.51
3669	NYSE	HES	Wed, Dec 13, 2006	51.17	51.83	50.62	51.20
3668	NYSE	HES	Tue, Dec 12, 2006	51.83	51.83	50.66	51.37
3667	NYSE	HES	Mon, Dec 11, 2006	51.50	51.79	50.95	51.33
3666	NYSE	HES	Fri, Dec 8, 2006	52.25	52.40	51.45	51.91
3665	NYSE	HES	Thu, Dec 7, 2006	51.02	52.03	50.73	51.51
3664	NYSE	HES	Wed, Dec 6, 2006	50.00	51.58	50.00	51.43
3663	NYSE	HES	Tue, Dec 5, 2006	50.61	50.94	49.51	50.07
3662	NYSE	HES	Mon, Dec 4, 2006	50.15	50.61	49.70	50.61
3661	NYSE	HES	Fri, Dec 1, 2006	49.80	50.36	49.15	50.30
3660	NYSE	HES	Thu, Nov 30, 2006	50.20	50.50	49.26	50.27
3659	NYSE	HES	Wed, Nov 29, 2006	48.63	50.60	47.95	50.11
3658	NYSE	HES	Tue, Nov 28, 2006	46.60	48.99	46.24	48.50
3657	NYSE	HES	Mon, Nov 27, 2006	46.25	47.12	46.09	46.29
3656	NYSE	HES	Fri, Nov 24, 2006	45.43	45.93	45.25	45.32
3655	NYSE	HES	Wed, Nov 22, 2006	45.87	46.09	44.77	45.38
3654	NYSE	HES	Tue, Nov 21, 2006	45.80	46.29	45.35	45.88
3653	NYSE	HES	Mon, Nov 20, 2006	45.90	46.37	45.28	45.44
3652	NYSE	HES	Fri, Nov 17, 2006	45.20	46.38	44.90	46.04
3651	NYSE	HES	Thu, Nov 16, 2006	46.90	47.00	45.18	45.31
3650	NYSE	HES	Wed, Nov 15, 2006	46.00	46.95	45.80	46.74
3649	NYSE	HES	Tue, Nov 14, 2006	45.80	46.13	45.20	45.75
3648	NYSE	HES	Mon, Nov 13, 2006	44.25	45.73	43.96	45.24
3647	NYSE	HES	Fri, Nov 10, 2006	45.00	45.60	44.46	45.00
3646	NYSE	HES	Thu, Nov 9, 2006	44.96	46.10	44.69	45.34
3645	NYSE	HES	Wed, Nov 8, 2006	43.78	44.73	43.48	44.58
3644	NYSE	HES	Tue, Nov 7, 2006	45.16	45.35	43.50	43.92
3643	NYSE	HES	Mon, Nov 6, 2006	44.10	44.97	43.60	44.89
3642	NYSE	HES	Fri, Nov 3, 2006	42.66	44.12	42.50	43.85
3641	NYSE	HES	Thu, Nov 2, 2006	42.50	42.80	41.65	42.44
3640	NYSE	HES	Wed, Nov 1, 2006	42.75	42.75	41.66	42.52
3639	NYSE	HES	Tue, Oct 31, 2006	41.71	42.52	40.35	42.40
3638	NYSE	HES	Mon, Oct 30, 2006	42.91	42.91	40.88	41.03
3637	NYSE	HES	Fri, Oct 27, 2006	43.09	44.17	42.90	43.31
3636	NYSE	HES	Thu, Oct 26, 2006	44.02	44.34	42.51	43.03
3635	NYSE	HES	Wed, Oct 25, 2006	41.90	44.40	41.00	43.77
3634	NYSE	HES	Tue, Oct 24, 2006	40.79	42.46	40.71	42.45
3633	NYSE	HES	Mon, Oct 23, 2006	42.10	42.49	41.20	41.38
3632	NYSE	HES	Fri, Oct 20, 2006	42.50	42.92	41.97	42.58
3631	NYSE	HES	Thu, Oct 19, 2006	41.74	42.23	41.13	42.14
3630	NYSE	HES	Wed, Oct 18, 2006	42.85	42.99	41.30	41.55
3629	NYSE	HES	Tue, Oct 17, 2006	42.87	43.01	42.25	42.38
3628	NYSE	HES	Mon, Oct 16, 2006	42.18	42.91	42.00	42.80
3627	NYSE	HES	Fri, Oct 13, 2006	41.06	41.86	40.80	41.43
3626	NYSE	HES	Thu, Oct 12, 2006	39.99	40.45	39.75	40.36
3625	NYSE	HES	Wed, Oct 11, 2006	39.20	39.81	39.03	39.67
3624	NYSE	HES	Tue, Oct 10, 2006	38.22	39.66	38.19	39.57
3623	NYSE	HES	Mon, Oct 9, 2006	39.60	39.81	38.42	38.50
3622	NYSE	HES	Fri, Oct 6, 2006	38.71	39.13	37.92	39.12
3621	NYSE	HES	Thu, Oct 5, 2006	40.20	40.55	38.91	39.09
3620	NYSE	HES	Wed, Oct 4, 2006	38.80	39.22	37.62	38.97
3619	NYSE	HES	Tue, Oct 3, 2006	40.10	40.46	38.67	38.71
3618	NYSE	HES	Mon, Oct 2, 2006	41.42	42.25	40.84	40.93
3617	NYSE	HES	Fri, Sep 29, 2006	41.44	42.28	41.36	41.42
3616	NYSE	HES	Thu, Sep 28, 2006	41.82	42.40	40.88	41.50
3615	NYSE	HES	Wed, Sep 27, 2006	42.00	42.13	40.80	41.95
3614	NYSE	HES	Tue, Sep 26, 2006	38.30	41.36	38.30	41.20
3613	NYSE	HES	Mon, Sep 25, 2006	40.00	41.00	39.16	40.23
3612	NYSE	HES	Fri, Sep 22, 2006	41.05	41.17	40.48	40.57
3611	NYSE	HES	Thu, Sep 21, 2006	40.22	41.18	40.22	40.80
3610	NYSE	HES	Wed, Sep 20, 2006	40.23	40.90	40.00	40.09
3609	NYSE	HES	Tue, Sep 19, 2006	42.00	42.10	40.38	40.62
3608	NYSE	HES	Mon, Sep 18, 2006	40.57	41.91	40.55	41.74
3607	NYSE	HES	Fri, Sep 15, 2006	39.90	40.50	39.54	40.15
3606	NYSE	HES	Thu, Sep 14, 2006	41.34	41.64	39.74	40.30
3605	NYSE	HES	Wed, Sep 13, 2006	41.55	42.08	41.24	41.48
3604	NYSE	HES	Tue, Sep 12, 2006	42.05	42.60	41.00	41.19
3603	NYSE	HES	Mon, Sep 11, 2006	43.57	43.57	41.54	42.09
3602	NYSE	HES	Fri, Sep 8, 2006	44.75	45.30	43.59	43.78
3601	NYSE	HES	Thu, Sep 7, 2006	44.82	45.70	44.40	45.10
3600	NYSE	HES	Wed, Sep 6, 2006	46.10	46.88	44.76	44.82
3599	NYSE	HES	Tue, Sep 5, 2006	45.45	48.00	45.43	47.45
3598	NYSE	HES	Fri, Sep 1, 2006	45.80	46.22	45.55	46.07
3597	NYSE	HES	Thu, Aug 31, 2006	46.85	47.08	45.75	45.78
3596	NYSE	HES	Wed, Aug 30, 2006	48.60	48.90	46.81	47.03
3595	NYSE	HES	Tue, Aug 29, 2006	48.89	48.96	48.12	48.46
3594	NYSE	HES	Mon, Aug 28, 2006	49.00	49.69	48.63	49.23
3593	NYSE	HES	Fri, Aug 25, 2006	49.25	50.01	49.10	49.67
3592	NYSE	HES	Thu, Aug 24, 2006	49.00	49.44	48.51	49.00
3591	NYSE	HES	Wed, Aug 23, 2006	49.17	49.70	48.42	48.93
3590	NYSE	HES	Tue, Aug 22, 2006	48.67	49.75	48.65	49.60
3589	NYSE	HES	Mon, Aug 21, 2006	49.29	50.00	48.89	49.05
3588	NYSE	HES	Fri, Aug 18, 2006	48.35	48.80	48.00	48.75
3587	NYSE	HES	Thu, Aug 17, 2006	48.42	48.76	47.60	48.30
3586	NYSE	HES	Wed, Aug 16, 2006	50.11	50.70	48.77	49.20
3585	NYSE	HES	Tue, Aug 15, 2006	50.91	51.05	49.52	50.30
3584	NYSE	HES	Mon, Aug 14, 2006	51.59	51.59	49.85	50.55
3583	NYSE	HES	Fri, Aug 11, 2006	52.12	52.49	51.59	51.94
3582	NYSE	HES	Thu, Aug 10, 2006	52.71	52.95	50.81	51.50
3581	NYSE	HES	Wed, Aug 9, 2006	53.00	54.62	52.77	53.50
3580	NYSE	HES	Tue, Aug 8, 2006	52.71	53.70	52.47	52.70
3579	NYSE	HES	Mon, Aug 7, 2006	52.42	52.99	52.00	52.72
3578	NYSE	HES	Fri, Aug 4, 2006	52.92	53.25	51.00	52.00
3577	NYSE	HES	Thu, Aug 3, 2006	51.90	53.36	51.90	52.43
3576	NYSE	HES	Wed, Aug 2, 2006	53.22	53.50	52.51	53.14
3575	NYSE	HES	Tue, Aug 1, 2006	52.99	53.38	52.02	52.87
3574	NYSE	HES	Mon, Jul 31, 2006	51.53	53.00	50.50	52.90
3573	NYSE	HES	Fri, Jul 28, 2006	51.45	52.60	50.90	51.43
3572	NYSE	HES	Thu, Jul 27, 2006	53.50	53.82	51.20	51.79
3571	NYSE	HES	Wed, Jul 26, 2006	50.80	54.00	48.00	52.84
3570	NYSE	HES	Tue, Jul 25, 2006	53.90	54.36	52.29	53.32
3569	NYSE	HES	Mon, Jul 24, 2006	50.68	53.93	50.68	53.35
3568	NYSE	HES	Fri, Jul 21, 2006	52.33	52.33	50.25	50.68
3567	NYSE	HES	Thu, Jul 20, 2006	54.08	54.74	51.75	52.18
3566	NYSE	HES	Wed, Jul 19, 2006	53.69	54.43	52.80	54.00
3565	NYSE	HES	Tue, Jul 18, 2006	53.72	54.37	52.31	53.13
3564	NYSE	HES	Mon, Jul 17, 2006	55.09	55.49	51.82	53.20
3563	NYSE	HES	Fri, Jul 14, 2006	54.75	56.14	53.24	56.02
3562	NYSE	HES	Thu, Jul 13, 2006	55.29	55.29	54.02	54.14
3561	NYSE	HES	Wed, Jul 12, 2006	55.02	55.72	54.30	55.04
3560	NYSE	HES	Tue, Jul 11, 2006	53.07	55.16	53.00	54.78
3559	NYSE	HES	Mon, Jul 10, 2006	53.00	53.86	52.55	53.32
3558	NYSE	HES	Fri, Jul 7, 2006	55.20	55.75	52.92	53.35
3557	NYSE	HES	Thu, Jul 6, 2006	54.60	56.45	54.50	55.20
3556	NYSE	HES	Wed, Jul 5, 2006	53.17	54.57	52.07	54.34
3555	NYSE	HES	Mon, Jul 3, 2006	53.00	53.58	52.50	53.57
3554	NYSE	HES	Fri, Jun 30, 2006	52.60	53.46	52.60	52.85
3553	NYSE	HES	Thu, Jun 29, 2006	50.91	52.67	50.60	52.61
3552	NYSE	HES	Wed, Jun 28, 2006	49.00	50.47	48.80	50.41
3551	NYSE	HES	Tue, Jun 27, 2006	47.45	48.54	47.31	48.20
3550	NYSE	HES	Mon, Jun 26, 2006	46.12	47.06	45.51	46.90
3549	NYSE	HES	Fri, Jun 23, 2006	45.12	46.50	44.97	46.12
3548	NYSE	HES	Thu, Jun 22, 2006	44.85	45.19	44.28	44.57
3547	NYSE	HES	Wed, Jun 21, 2006	43.79	45.69	43.75	44.95
3546	NYSE	HES	Tue, Jun 20, 2006	44.88	45.33	43.56	43.58
3545	NYSE	HES	Mon, Jun 19, 2006	46.74	46.74	44.19	44.62
3544	NYSE	HES	Fri, Jun 16, 2006	45.44	46.87	45.28	46.40
3543	NYSE	HES	Thu, Jun 15, 2006	44.46	46.25	44.41	45.94
3542	NYSE	HES	Wed, Jun 14, 2006	43.63	44.56	43.48	44.04
3541	NYSE	HES	Tue, Jun 13, 2006	44.35	44.64	43.23	43.44
3540	NYSE	HES	Mon, Jun 12, 2006	46.10	46.44	44.60	44.69
3539	NYSE	HES	Fri, Jun 9, 2006	46.43	46.88	45.22	45.58
3538	NYSE	HES	Thu, Jun 8, 2006	45.60	46.38	43.75	46.21
3537	NYSE	HES	Wed, Jun 7, 2006	47.43	48.36	46.36	46.50
3536	NYSE	HES	Tue, Jun 6, 2006	49.45	49.55	47.10	47.85
3535	NYSE	HES	Mon, Jun 5, 2006	51.40	51.49	48.77	49.05
3534	NYSE	HES	Fri, Jun 2, 2006	50.50	50.92	49.84	50.76
3533	NYSE	HES	Thu, Jun 1, 2006	49.20	50.24	48.37	49.94
3532	NYSE	HES	Wed, May 31, 2006	48.37	50.10	48.30	50.00
3531	NYSE	HES	Tue, May 30, 2006	49.51	49.79	48.19	48.37
3530	NYSE	HES	Fri, May 26, 2006	48.67	49.18	48.27	48.90
3529	NYSE	HES	Thu, May 25, 2006	47.50	48.53	47.27	48.33
3528	NYSE	HES	Wed, May 24, 2006	46.58	48.08	46.09	47.00
3527	NYSE	HES	Tue, May 23, 2006	47.49	48.63	46.93	47.04
3526	NYSE	HES	Mon, May 22, 2006	47.00	47.50	45.44	46.89
3525	NYSE	HES	Fri, May 19, 2006	46.98	47.98	46.30	47.27
3524	NYSE	HES	Thu, May 18, 2006	47.89	48.26	46.95	46.96
3523	NYSE	HES	Wed, May 17, 2006	47.97	49.17	47.42	47.87
3522	NYSE	HES	Tue, May 16, 2006	47.55	48.24	47.16	47.52
3521	NYSE	HES	Mon, May 15, 2006	47.65	48.32	46.78	47.33
3520	NYSE	HES	Fri, May 12, 2006	49.20	49.67	48.02	48.34
3519	NYSE	HES	Thu, May 11, 2006	49.98	50.25	49.02	49.27
3518	NYSE	HES	Wed, May 10, 2006	48.17	49.50	47.87	49.47
3517	NYSE	HES	Tue, May 9, 2006	47.67	48.33	47.51	48.33
3516	NYSE	HES	Fri, Mar 17, 2006	48.61	48.70	47.70	47.90
3515	NYSE	HES	Thu, Mar 16, 2006	47.69	48.62	47.25	48.46
3514	NYSE	HES	Wed, Mar 15, 2006	47.33	48.02	47.13	47.86
3513	NYSE	HES	Tue, Mar 14, 2006	47.32	48.15	46.48	47.49
3512	NYSE	HES	Mon, Mar 13, 2006	46.75	47.48	46.41	47.30
3511	NYSE	HES	Fri, Mar 10, 2006	45.16	46.63	44.88	46.23
3510	NYSE	HES	Thu, Mar 9, 2006	46.22	46.45	45.27	45.48
3509	NYSE	HES	Wed, Mar 8, 2006	45.57	46.71	44.75	46.08
3508	NYSE	HES	Tue, Mar 7, 2006	46.46	46.65	45.54	46.00
3507	NYSE	HES	Mon, Mar 6, 2006	47.56	47.56	46.10	46.36
3506	NYSE	HES	Fri, Mar 3, 2006	47.56	48.78	47.56	47.95
3505	NYSE	HES	Thu, Mar 2, 2006	47.40	48.55	47.06	48.18
3504	NYSE	HES	Wed, Mar 1, 2006	46.30	47.47	46.27	47.30
3503	NYSE	HES	Tue, Feb 28, 2006	46.12	46.57	45.27	46.10
3502	NYSE	HES	Mon, Feb 27, 2006	46.83	47.15	46.47	46.48
3501	NYSE	HES	Fri, Feb 24, 2006	47.83	47.95	46.93	47.06
3500	NYSE	HES	Thu, Feb 23, 2006	47.07	47.97	46.50	47.14
3499	NYSE	HES	Wed, Feb 22, 2006	47.25	47.58	46.70	47.10
3498	NYSE	HES	Tue, Feb 21, 2006	47.50	48.50	47.47	47.72
3497	NYSE	HES	Fri, Feb 17, 2006	46.33	46.90	46.13	46.64
3496	NYSE	HES	Thu, Feb 16, 2006	45.67	46.00	45.28	45.70
3495	NYSE	HES	Wed, Feb 15, 2006	46.33	46.39	44.95	45.19
3494	NYSE	HES	Tue, Feb 14, 2006	45.80	46.16	45.44	45.81
3493	NYSE	HES	Mon, Feb 13, 2006	45.93	47.11	45.93	46.60
3492	NYSE	HES	Fri, Feb 10, 2006	46.65	47.00	45.55	46.09
3491	NYSE	HES	Thu, Feb 9, 2006	48.20	48.79	46.08	46.18
3490	NYSE	HES	Wed, Feb 8, 2006	48.00	48.38	46.70	47.74
3489	NYSE	HES	Tue, Feb 7, 2006	48.33	48.66	47.34	47.77
3488	NYSE	HES	Mon, Feb 6, 2006	48.67	50.43	48.67	49.63
3487	NYSE	HES	Fri, Feb 3, 2006	49.15	49.15	47.66	48.25
3486	NYSE	HES	Thu, Feb 2, 2006	49.29	49.63	48.20	49.12
3485	NYSE	HES	Wed, Feb 1, 2006	51.81	52.00	49.35	49.55
3484	NYSE	HES	Tue, Jan 31, 2006	50.83	51.69	50.66	51.60
3483	NYSE	HES	Mon, Jan 30, 2006	50.22	51.79	50.22	51.26
3482	NYSE	HES	Fri, Jan 27, 2006	49.71	50.51	49.50	50.02
3481	NYSE	HES	Thu, Jan 26, 2006	49.76	49.76	47.90	49.04
3480	NYSE	HES	Wed, Jan 25, 2006	51.33	51.44	48.82	49.49
3479	NYSE	HES	Tue, Jan 24, 2006	48.18	49.29	48.17	48.87
3478	NYSE	HES	Mon, Jan 23, 2006	48.34	49.48	48.27	48.67
3477	NYSE	HES	Fri, Jan 20, 2006	48.63	49.20	48.23	48.32
3476	NYSE	HES	Thu, Jan 19, 2006	47.97	48.61	47.33	48.27
3475	NYSE	HES	Wed, Jan 18, 2006	48.28	48.28	46.54	47.83
3474	NYSE	HES	Tue, Jan 17, 2006	48.65	48.72	48.08	48.40
3473	NYSE	HES	Fri, Jan 13, 2006	47.25	47.80	47.13	47.42
3472	NYSE	HES	Thu, Jan 12, 2006	47.71	48.93	47.27	47.39
3471	NYSE	HES	Wed, Jan 11, 2006	46.58	47.80	46.17	47.39
3470	NYSE	HES	Tue, Jan 10, 2006	45.95	47.58	45.93	47.28
3469	NYSE	HES	Mon, Jan 9, 2006	45.60	46.60	45.23	46.16
3468	NYSE	HES	Fri, Jan 6, 2006	45.47	46.17	45.35	45.67
3467	NYSE	HES	Thu, Jan 5, 2006	44.85	45.09	43.54	44.81
3466	NYSE	HES	Wed, Jan 4, 2006	44.00	45.30	43.83	45.14
3465	NYSE	HES	Tue, Jan 3, 2006	42.83	44.98	42.83	44.54
3464	NYSE	HES	Fri, Dec 30, 2005	41.42	42.71	41.42	42.27
3463	NYSE	HES	Thu, Dec 29, 2005	42.11	42.96	41.71	41.90
3462	NYSE	HES	Wed, Dec 28, 2005	41.00	42.46	41.00	42.19
3461	NYSE	HES	Tue, Dec 27, 2005	42.18	42.27	40.67	40.92
3460	NYSE	HES	Fri, Dec 23, 2005	42.66	42.90	42.16	42.69
3459	NYSE	HES	Thu, Dec 22, 2005	43.61	43.73	42.70	42.85
3458	NYSE	HES	Wed, Dec 21, 2005	43.46	43.88	43.00	43.40
3457	NYSE	HES	Tue, Dec 20, 2005	42.60	44.00	42.60	43.36
3456	NYSE	HES	Mon, Dec 19, 2005	42.44	42.95	41.53	41.84
3455	NYSE	HES	Fri, Dec 16, 2005	42.82	42.98	42.12	42.22
3454	NYSE	HES	Thu, Dec 15, 2005	43.67	44.00	42.79	42.98
3453	NYSE	HES	Wed, Dec 14, 2005	42.65	43.98	42.65	43.90
3452	NYSE	HES	Tue, Dec 13, 2005	42.27	43.67	42.06	42.98
3451	NYSE	HES	Mon, Dec 12, 2005	41.83	42.03	41.37	41.67
3450	NYSE	HES	Fri, Dec 9, 2005	41.46	41.50	40.80	41.05
3449	NYSE	HES	Thu, Dec 8, 2005	41.64	42.14	41.31	41.87
3448	NYSE	HES	Wed, Dec 7, 2005	42.23	42.55	41.02	41.30
3447	NYSE	HES	Tue, Dec 6, 2005	41.76	42.65	41.47	42.03
3446	NYSE	HES	Mon, Dec 5, 2005	42.33	42.53	41.68	41.98
3445	NYSE	HES	Fri, Dec 2, 2005	42.17	42.33	41.04	41.83
3444	NYSE	HES	Thu, Dec 1, 2005	41.43	42.42	41.37	42.11
3443	NYSE	HES	Wed, Nov 30, 2005	40.60	41.47	40.42	40.84
3442	NYSE	HES	Tue, Nov 29, 2005	40.17	41.25	40.00	40.54
3441	NYSE	HES	Mon, Nov 28, 2005	43.23	43.23	40.90	40.90
3440	NYSE	HES	Fri, Nov 25, 2005	43.95	44.16	43.60	43.74
3439	NYSE	HES	Wed, Nov 23, 2005	43.75	44.45	42.84	43.86
3438	NYSE	HES	Tue, Nov 22, 2005	43.80	44.28	43.67	44.24
3437	NYSE	HES	Mon, Nov 21, 2005	43.05	43.48	42.55	43.47
3436	NYSE	HES	Fri, Nov 18, 2005	43.15	43.17	42.25	42.88
3435	NYSE	HES	Thu, Nov 17, 2005	43.33	43.55	42.25	42.66
3434	NYSE	HES	Wed, Nov 16, 2005	42.14	42.87	41.51	42.83
3433	NYSE	HES	Tue, Nov 15, 2005	41.67	42.96	41.20	41.65
3432	NYSE	HES	Mon, Nov 14, 2005	42.17	42.23	41.35	41.77
3431	NYSE	HES	Fri, Nov 11, 2005	41.13	41.75	40.75	41.63
3430	NYSE	HES	Thu, Nov 10, 2005	42.33	42.47	40.59	40.69
3429	NYSE	HES	Wed, Nov 9, 2005	42.73	43.86	42.15	42.67
3428	NYSE	HES	Tue, Nov 8, 2005	41.77	43.17	41.46	43.05
3427	NYSE	HES	Mon, Nov 7, 2005	42.84	42.92	41.74	41.88
3426	NYSE	HES	Fri, Nov 4, 2005	43.62	43.66	42.42	42.93
3425	NYSE	HES	Thu, Nov 3, 2005	43.28	43.81	43.03	43.73
3424	NYSE	HES	Wed, Nov 2, 2005	41.58	43.30	41.42	43.19
3423	NYSE	HES	Tue, Nov 1, 2005	41.33	42.22	41.23	41.67
3422	NYSE	HES	Mon, Oct 31, 2005	41.07	42.17	41.07	41.70
3421	NYSE	HES	Fri, Oct 28, 2005	39.33	41.16	38.61	40.97
3420	NYSE	HES	Thu, Oct 27, 2005	40.83	41.11	39.27	39.44
3419	NYSE	HES	Wed, Oct 26, 2005	39.67	41.11	36.67	40.73
3418	NYSE	HES	Tue, Oct 25, 2005	40.07	41.12	39.51	40.44
3417	NYSE	HES	Mon, Oct 24, 2005	38.55	40.05	38.33	40.02
3416	NYSE	HES	Fri, Oct 21, 2005	37.93	39.32	37.67	38.76
3415	NYSE	HES	Thu, Oct 20, 2005	39.33	39.50	36.97	37.58
3414	NYSE	HES	Wed, Oct 19, 2005	39.07	39.83	37.90	39.68
3413	NYSE	HES	Tue, Oct 18, 2005	39.93	40.76	38.72	38.72
3412	NYSE	HES	Mon, Oct 17, 2005	39.82	40.66	39.70	40.26
3411	NYSE	HES	Fri, Oct 14, 2005	38.08	39.47	37.40	39.34
3410	NYSE	HES	Thu, Oct 13, 2005	39.17	39.45	37.27	38.59
3409	NYSE	HES	Wed, Oct 12, 2005	40.47	40.67	39.13	39.49
3408	NYSE	HES	Tue, Oct 11, 2005	39.85	40.90	39.79	40.55
3407	NYSE	HES	Mon, Oct 10, 2005	39.84	39.98	39.07	39.37
3406	NYSE	HES	Fri, Oct 7, 2005	39.49	40.54	38.72	39.99
3405	NYSE	HES	Thu, Oct 6, 2005	40.90	40.90	38.17	39.15
3404	NYSE	HES	Wed, Oct 5, 2005	44.01	44.12	40.95	41.07
3403	NYSE	HES	Tue, Oct 4, 2005	45.00	45.02	43.87	43.93
3402	NYSE	HES	Mon, Oct 3, 2005	46.10	46.33	45.27	45.40
3401	NYSE	HES	Fri, Sep 30, 2005	46.32	46.61	45.57	45.83
3400	NYSE	HES	Thu, Sep 29, 2005	46.50	46.57	45.67	46.38
3399	NYSE	HES	Wed, Sep 28, 2005	46.55	46.55	45.13	46.08
3398	NYSE	HES	Tue, Sep 27, 2005	45.38	45.79	45.08	45.59
3397	NYSE	HES	Mon, Sep 26, 2005	44.42	45.92	44.20	45.78
3396	NYSE	HES	Fri, Sep 23, 2005	45.06	45.23	44.20	44.70
3395	NYSE	HES	Thu, Sep 22, 2005	46.68	47.09	44.83	45.60
3394	NYSE	HES	Wed, Sep 21, 2005	47.39	47.50	45.91	46.46
3393	NYSE	HES	Tue, Sep 20, 2005	46.14	46.51	45.73	46.27
3392	NYSE	HES	Mon, Sep 19, 2005	45.66	46.76	45.57	46.44
3391	NYSE	HES	Fri, Sep 16, 2005	45.24	45.24	44.42	44.51
3390	NYSE	HES	Thu, Sep 15, 2005	45.83	46.35	44.95	45.34
3389	NYSE	HES	Wed, Sep 14, 2005	44.77	45.73	44.61	45.63
3388	NYSE	HES	Tue, Sep 13, 2005	44.58	45.16	44.48	44.64
3387	NYSE	HES	Mon, Sep 12, 2005	45.22	45.47	44.11	44.41
3386	NYSE	HES	Fri, Sep 9, 2005	44.59	45.87	44.58	45.80
3385	NYSE	HES	Thu, Sep 8, 2005	44.50	45.27	43.99	44.16
3384	NYSE	HES	Wed, Sep 7, 2005	44.65	45.41	44.24	44.35
3383	NYSE	HES	Tue, Sep 6, 2005	44.80	45.09	43.38	44.37
3382	NYSE	HES	Fri, Sep 2, 2005	44.33	44.35	43.53	44.19
3381	NYSE	HES	Thu, Sep 1, 2005	42.70	44.88	42.67	44.76
3380	NYSE	HES	Wed, Aug 31, 2005	42.00	42.88	41.83	42.37
3379	NYSE	HES	Tue, Aug 30, 2005	41.87	42.59	41.70	42.00
3378	NYSE	HES	Mon, Aug 29, 2005	42.00	42.00	41.03	41.63
3377	NYSE	HES	Fri, Aug 26, 2005	41.41	41.58	40.64	40.70
3376	NYSE	HES	Thu, Aug 25, 2005	41.25	41.39	40.91	41.31
3375	NYSE	HES	Wed, Aug 24, 2005	41.47	41.62	40.87	41.21
3374	NYSE	HES	Tue, Aug 23, 2005	41.20	41.75	40.73	41.12
3373	NYSE	HES	Mon, Aug 22, 2005	41.40	41.91	40.82	41.18
3372	NYSE	HES	Fri, Aug 19, 2005	41.03	41.41	40.92	41.22
3371	NYSE	HES	Thu, Aug 18, 2005	40.00	41.16	40.00	40.66
3370	NYSE	HES	Wed, Aug 17, 2005	41.73	42.30	40.49	40.59
3369	NYSE	HES	Tue, Aug 16, 2005	42.76	42.98	41.90	41.91
3368	NYSE	HES	Mon, Aug 15, 2005	43.16	43.32	42.40	42.43
3367	NYSE	HES	Fri, Aug 12, 2005	43.15	43.23	42.37	43.16
3366	NYSE	HES	Thu, Aug 11, 2005	41.67	42.36	41.43	42.27
3365	NYSE	HES	Wed, Aug 10, 2005	41.43	41.70	40.95	41.48
3364	NYSE	HES	Tue, Aug 9, 2005	41.63	41.83	40.89	41.00
3363	NYSE	HES	Mon, Aug 8, 2005	40.83	42.02	40.66	41.58
3362	NYSE	HES	Fri, Aug 5, 2005	39.97	40.20	39.44	40.12
3361	NYSE	HES	Thu, Aug 4, 2005	39.71	40.42	39.51	39.86
3360	NYSE	HES	Wed, Aug 3, 2005	39.89	40.19	39.43	39.69
3359	NYSE	HES	Tue, Aug 2, 2005	39.48	40.03	39.46	39.85
3358	NYSE	HES	Mon, Aug 1, 2005	39.37	39.67	39.27	39.43
3357	NYSE	HES	Fri, Jul 29, 2005	40.33	40.33	39.29	39.29
3356	NYSE	HES	Thu, Jul 28, 2005	39.59	40.08	39.33	39.86
3355	NYSE	HES	Wed, Jul 27, 2005	39.47	39.57	38.37	39.41
3354	NYSE	HES	Tue, Jul 26, 2005	39.40	39.60	38.92	39.47
3353	NYSE	HES	Mon, Jul 25, 2005	39.65	40.07	39.08	39.27
3352	NYSE	HES	Fri, Jul 22, 2005	38.12	39.75	37.89	39.68
3351	NYSE	HES	Thu, Jul 21, 2005	37.70	38.22	37.60	37.84
3350	NYSE	HES	Wed, Jul 20, 2005	37.65	37.80	37.12	37.68
3349	NYSE	HES	Tue, Jul 19, 2005	37.10	38.06	36.83	37.68
3348	NYSE	HES	Mon, Jul 18, 2005	37.14	37.40	36.83	37.03
3347	NYSE	HES	Fri, Jul 15, 2005	37.91	38.08	37.09	37.27
3346	NYSE	HES	Thu, Jul 14, 2005	38.83	38.83	37.12	37.52
3345	NYSE	HES	Wed, Jul 13, 2005	38.67	38.83	38.12	38.49
3344	NYSE	HES	Tue, Jul 12, 2005	37.76	38.73	37.75	38.67
3343	NYSE	HES	Mon, Jul 11, 2005	37.30	37.57	36.87	37.49
3342	NYSE	HES	Fri, Jul 8, 2005	37.97	38.42	37.20	37.51
3341	NYSE	HES	Thu, Jul 7, 2005	36.80	38.13	36.53	38.09
3340	NYSE	HES	Wed, Jul 6, 2005	38.08	38.24	36.99	37.02
3339	NYSE	HES	Tue, Jul 5, 2005	37.30	37.82	37.23	37.75
3338	NYSE	HES	Fri, Jul 1, 2005	35.53	36.99	35.53	36.95
3337	NYSE	HES	Thu, Jun 30, 2005	36.03	36.15	35.41	35.50
3336	NYSE	HES	Wed, Jun 29, 2005	35.43	35.98	35.26	35.82
3335	NYSE	HES	Tue, Jun 28, 2005	36.43	36.52	35.35	35.42
3334	NYSE	HES	Mon, Jun 27, 2005	36.38	36.92	36.38	36.81
3333	NYSE	HES	Fri, Jun 24, 2005	36.50	36.60	36.02	36.22
3332	NYSE	HES	Thu, Jun 23, 2005	35.92	36.98	35.89	36.33
3331	NYSE	HES	Wed, Jun 22, 2005	36.00	36.23	35.34	35.78
3330	NYSE	HES	Tue, Jun 21, 2005	36.85	36.90	35.68	35.70
3329	NYSE	HES	Mon, Jun 20, 2005	37.27	37.39	36.77	36.98
3328	NYSE	HES	Fri, Jun 17, 2005	37.08	37.37	36.71	37.22
3327	NYSE	HES	Thu, Jun 16, 2005	36.23	36.86	35.60	36.86
3326	NYSE	HES	Wed, Jun 15, 2005	35.85	36.31	35.70	36.25
3325	NYSE	HES	Tue, Jun 14, 2005	34.67	35.84	34.67	35.78
3324	NYSE	HES	Mon, Jun 13, 2005	34.17	34.63	33.97	34.57
3323	NYSE	HES	Fri, Jun 10, 2005	34.09	34.37	33.94	34.32
3322	NYSE	HES	Thu, Jun 9, 2005	32.75	34.25	32.75	34.16
3321	NYSE	HES	Wed, Jun 8, 2005	32.33	33.11	32.33	32.62
3320	NYSE	HES	Tue, Jun 7, 2005	32.50	32.81	32.32	32.35
3319	NYSE	HES	Mon, Jun 6, 2005	32.44	32.63	32.19	32.62
3318	NYSE	HES	Fri, Jun 3, 2005	32.29	32.73	32.06	32.31
3317	NYSE	HES	Thu, Jun 2, 2005	31.67	32.38	31.48	32.29
3316	NYSE	HES	Wed, Jun 1, 2005	31.22	31.91	31.16	31.81
3315	NYSE	HES	Tue, May 31, 2005	31.40	31.40	30.94	30.95
3314	NYSE	HES	Fri, May 27, 2005	30.98	31.62	30.97	31.62
3313	NYSE	HES	Thu, May 26, 2005	30.88	31.05	30.77	30.91
3312	NYSE	HES	Wed, May 25, 2005	30.61	31.11	30.19	31.04
3311	NYSE	HES	Tue, May 24, 2005	30.45	30.60	30.20	30.60
3310	NYSE	HES	Mon, May 23, 2005	30.00	30.45	29.91	30.38
3309	NYSE	HES	Fri, May 20, 2005	30.44	30.57	29.84	30.02
3308	NYSE	HES	Thu, May 19, 2005	29.90	30.47	29.68	30.44
3307	NYSE	HES	Wed, May 18, 2005	29.91	30.33	29.51	29.69
3306	NYSE	HES	Tue, May 17, 2005	29.48	29.81	29.39	29.80
3305	NYSE	HES	Mon, May 16, 2005	29.33	29.45	28.75	29.35
3304	NYSE	HES	Fri, May 13, 2005	30.22	30.25	29.24	29.42
3303	NYSE	HES	Thu, May 12, 2005	31.42	31.43	30.01	30.06
3302	NYSE	HES	Wed, May 11, 2005	31.33	31.58	31.07	31.57
3301	NYSE	HES	Tue, May 10, 2005	31.97	32.30	31.43	31.45
3300	NYSE	HES	Mon, May 9, 2005	31.69	32.31	31.69	32.19
3299	NYSE	HES	Fri, May 6, 2005	31.77	32.00	31.66	31.67
3298	NYSE	HES	Thu, May 5, 2005	31.67	31.79	31.23	31.59
3297	NYSE	HES	Wed, May 4, 2005	31.12	31.67	30.78	31.48
3296	NYSE	HES	Tue, May 3, 2005	31.47	31.52	30.83	30.97
3295	NYSE	HES	Mon, May 2, 2005	30.97	31.66	30.79	31.63
3294	NYSE	HES	Fri, Apr 29, 2005	31.20	31.60	30.88	31.22
3293	NYSE	HES	Thu, Apr 28, 2005	30.70	31.13	30.52	30.92
3292	NYSE	HES	Wed, Apr 27, 2005	31.89	31.90	30.70	30.70
3291	NYSE	HES	Tue, Apr 26, 2005	32.69	32.69	31.83	31.83
3290	NYSE	HES	Mon, Apr 25, 2005	32.17	32.76	32.16	32.69
3289	NYSE	HES	Fri, Apr 22, 2005	31.80	32.38	31.54	31.87
3288	NYSE	HES	Thu, Apr 21, 2005	31.08	31.75	31.02	31.65
3287	NYSE	HES	Wed, Apr 20, 2005	31.87	32.35	31.05	31.08
3286	NYSE	HES	Tue, Apr 19, 2005	31.32	31.87	31.32	31.79
3285	NYSE	HES	Mon, Apr 18, 2005	30.20	31.04	29.90	30.99
3284	NYSE	HES	Fri, Apr 15, 2005	31.33	31.33	30.21	30.23
3283	NYSE	HES	Thu, Apr 14, 2005	31.91	32.11	31.25	31.39
3282	NYSE	HES	Wed, Apr 13, 2005	32.13	32.55	31.67	31.68
3281	NYSE	HES	Tue, Apr 12, 2005	32.91	33.01	32.21	32.34
3280	NYSE	HES	Mon, Apr 11, 2005	32.40	32.95	32.10	32.91
3279	NYSE	HES	Fri, Apr 8, 2005	32.72	33.19	32.43	32.47
3278	NYSE	HES	Thu, Apr 7, 2005	33.17	33.27	32.15	32.71
3277	NYSE	HES	Wed, Apr 6, 2005	32.72	33.24	32.30	32.93
3276	NYSE	HES	Tue, Apr 5, 2005	32.74	33.32	32.46	32.72
3275	NYSE	HES	Mon, Apr 4, 2005	33.08	33.65	32.32	32.74
3274	NYSE	HES	Fri, Apr 1, 2005	32.33	32.82	32.26	32.81
3273	NYSE	HES	Thu, Mar 31, 2005	32.00	32.20	31.83	32.07
3272	NYSE	HES	Wed, Mar 30, 2005	31.22	31.39	30.61	31.38
3271	NYSE	HES	Tue, Mar 29, 2005	31.67	31.87	31.09	31.15
3270	NYSE	HES	Mon, Mar 28, 2005	31.78	31.78	31.29	31.53
3269	NYSE	HES	Thu, Mar 24, 2005	31.68	31.83	30.95	31.50
3268	NYSE	HES	Wed, Mar 23, 2005	31.85	31.85	31.10	31.44
3267	NYSE	HES	Tue, Mar 22, 2005	32.21	33.03	31.83	31.85
3266	NYSE	HES	Mon, Mar 21, 2005	31.82	32.23	31.54	32.15
3265	NYSE	HES	Fri, Mar 18, 2005	32.05	32.32	31.56	31.83
3264	NYSE	HES	Thu, Mar 17, 2005	32.08	32.32	31.82	32.20
3263	NYSE	HES	Wed, Mar 16, 2005	31.63	32.15	31.44	31.68
3262	NYSE	HES	Tue, Mar 15, 2005	32.28	32.40	31.55	31.63
3261	NYSE	HES	Mon, Mar 14, 2005	32.42	32.43	31.67	32.23
3260	NYSE	HES	Fri, Mar 11, 2005	32.62	33.12	32.18	32.42
3259	NYSE	HES	Thu, Mar 10, 2005	32.61	32.91	31.84	32.44
3258	NYSE	HES	Wed, Mar 9, 2005	34.12	34.45	32.63	32.70
3257	NYSE	HES	Tue, Mar 8, 2005	34.28	34.46	33.98	34.12
3256	NYSE	HES	Mon, Mar 7, 2005	34.48	34.61	33.90	34.45
3255	NYSE	HES	Fri, Mar 4, 2005	33.90	34.65	33.73	34.61
3254	NYSE	HES	Thu, Mar 3, 2005	33.44	34.17	33.27	34.05
3253	NYSE	HES	Wed, Mar 2, 2005	32.75	33.16	32.27	33.11
3252	NYSE	HES	Tue, Mar 1, 2005	33.23	33.44	32.51	32.75
3251	NYSE	HES	Mon, Feb 28, 2005	33.90	34.26	32.38	33.47
3250	NYSE	HES	Fri, Feb 25, 2005	33.38	34.30	33.04	33.65
3249	NYSE	HES	Thu, Feb 24, 2005	32.63	33.30	32.38	33.30
3248	NYSE	HES	Wed, Feb 23, 2005	32.25	32.42	32.00	32.37
3247	NYSE	HES	Tue, Feb 22, 2005	32.42	33.08	31.33	32.18
3246	NYSE	HES	Fri, Feb 18, 2005	31.75	32.47	31.75	32.27
3245	NYSE	HES	Thu, Feb 17, 2005	32.40	32.43	31.68	31.72
3244	NYSE	HES	Wed, Feb 16, 2005	31.77	32.47	31.55	32.34
3243	NYSE	HES	Tue, Feb 15, 2005	31.68	31.74	31.38	31.68
3242	NYSE	HES	Mon, Feb 14, 2005	31.97	31.97	31.39	31.51
3241	NYSE	HES	Fri, Feb 11, 2005	31.59	31.97	31.35	31.73
3240	NYSE	HES	Thu, Feb 10, 2005	30.86	31.65	30.81	31.63
3239	NYSE	HES	Wed, Feb 9, 2005	30.66	30.85	30.20	30.67
3238	NYSE	HES	Tue, Feb 8, 2005	30.11	30.60	30.03	30.59
3237	NYSE	HES	Mon, Feb 7, 2005	30.44	30.69	30.02	30.28
3236	NYSE	HES	Fri, Feb 4, 2005	30.35	30.57	30.24	30.43
3235	NYSE	HES	Thu, Feb 3, 2005	29.85	30.42	29.75	30.39
3234	NYSE	HES	Wed, Feb 2, 2005	29.28	30.03	29.28	29.96
3233	NYSE	HES	Tue, Feb 1, 2005	28.95	29.26	28.89	29.20
3232	NYSE	HES	Mon, Jan 31, 2005	28.00	28.96	27.98	28.88
3231	NYSE	HES	Fri, Jan 28, 2005	28.25	28.25	27.94	28.18
3230	NYSE	HES	Thu, Jan 27, 2005	28.37	28.46	28.17	28.25
3229	NYSE	HES	Wed, Jan 26, 2005	28.22	28.42	28.13	28.30
3228	NYSE	HES	Tue, Jan 25, 2005	28.11	28.23	27.94	28.16
3227	NYSE	HES	Mon, Jan 24, 2005	28.30	28.39	28.07	28.07
3226	NYSE	HES	Fri, Jan 21, 2005	27.88	28.39	27.88	28.09
3225	NYSE	HES	Thu, Jan 20, 2005	27.72	27.92	27.43	27.81
3224	NYSE	HES	Wed, Jan 19, 2005	28.03	28.21	27.92	27.92
3223	NYSE	HES	Tue, Jan 18, 2005	28.17	28.23	27.83	28.03
3222	NYSE	HES	Fri, Jan 14, 2005	27.54	27.96	27.43	27.92
3221	NYSE	HES	Thu, Jan 13, 2005	27.21	27.81	27.17	27.53
3220	NYSE	HES	Wed, Jan 12, 2005	26.81	27.18	26.55	27.14
3219	NYSE	HES	Tue, Jan 11, 2005	26.75	26.86	26.63	26.73
3218	NYSE	HES	Mon, Jan 10, 2005	26.83	27.26	26.74	26.88
3217	NYSE	HES	Fri, Jan 7, 2005	26.67	26.72	25.94	26.67
3216	NYSE	HES	Thu, Jan 6, 2005	26.32	27.10	26.06	26.67
3215	NYSE	HES	Wed, Jan 5, 2005	26.50	26.76	26.17	26.33
3214	NYSE	HES	Tue, Jan 4, 2005	26.60	26.93	26.37	26.50
3213	NYSE	HES	Mon, Jan 3, 2005	27.33	27.33	26.39	26.45
3212	NYSE	HES	Fri, Dec 31, 2004	27.49	27.65	27.41	27.46
3211	NYSE	HES	Thu, Dec 30, 2004	27.40	27.64	27.33	27.47
3210	NYSE	HES	Wed, Dec 29, 2004	27.42	27.70	27.20	27.60
3209	NYSE	HES	Tue, Dec 28, 2004	27.39	27.65	27.31	27.41
3208	NYSE	HES	Mon, Dec 27, 2004	27.87	27.96	27.28	27.30
3207	NYSE	HES	Thu, Dec 23, 2004	27.91	28.24	27.85	28.05
3206	NYSE	HES	Wed, Dec 22, 2004	28.35	28.45	27.58	27.92
3205	NYSE	HES	Tue, Dec 21, 2004	28.32	28.38	27.99	28.25
3204	NYSE	HES	Mon, Dec 20, 2004	28.30	28.43	28.06	28.22
3203	NYSE	HES	Fri, Dec 17, 2004	28.13	28.37	28.10	28.33
3202	NYSE	HES	Thu, Dec 16, 2004	28.20	28.36	28.01	28.18
3201	NYSE	HES	Wed, Dec 15, 2004	27.98	28.56	27.72	28.36
3200	NYSE	HES	Tue, Dec 14, 2004	27.93	28.01	27.62	27.87
3199	NYSE	HES	Mon, Dec 13, 2004	27.47	27.87	27.46	27.85
3198	NYSE	HES	Fri, Dec 10, 2004	27.70	27.93	27.24	27.35
3197	NYSE	HES	Thu, Dec 9, 2004	27.61	27.65	27.19	27.63
3196	NYSE	HES	Wed, Dec 8, 2004	27.23	27.79	26.75	27.60
3195	NYSE	HES	Tue, Dec 7, 2004	28.16	28.23	27.37	27.37
3194	NYSE	HES	Mon, Dec 6, 2004	28.21	28.37	27.97	28.20
3193	NYSE	HES	Fri, Dec 3, 2004	27.51	28.22	27.36	28.12
3192	NYSE	HES	Thu, Dec 2, 2004	28.10	28.10	27.02	27.51
3191	NYSE	HES	Wed, Dec 1, 2004	29.62	29.62	28.20	28.32
3190	NYSE	HES	Tue, Nov 30, 2004	29.28	29.65	29.27	29.62
3189	NYSE	HES	Mon, Nov 29, 2004	29.40	29.43	28.63	29.23
3188	NYSE	HES	Fri, Nov 26, 2004	29.43	29.67	29.33	29.33
3187	NYSE	HES	Wed, Nov 24, 2004	29.00	29.35	28.53	29.26
3186	NYSE	HES	Tue, Nov 23, 2004	28.77	29.36	28.67	28.91
3185	NYSE	HES	Mon, Nov 22, 2004	27.67	28.92	27.64	28.77
3184	NYSE	HES	Fri, Nov 19, 2004	27.30	27.62	27.16	27.60
3183	NYSE	HES	Thu, Nov 18, 2004	27.00	27.24	26.82	27.15
3182	NYSE	HES	Wed, Nov 17, 2004	25.97	26.66	25.89	26.61
3181	NYSE	HES	Tue, Nov 16, 2004	25.97	25.98	25.54	25.76
3180	NYSE	HES	Mon, Nov 15, 2004	26.07	26.07	25.38	25.67
3179	NYSE	HES	Fri, Nov 12, 2004	25.57	26.35	25.57	26.22
3178	NYSE	HES	Thu, Nov 11, 2004	25.86	25.88	25.50	25.57
3177	NYSE	HES	Wed, Nov 10, 2004	25.73	26.00	25.47	25.88
3176	NYSE	HES	Tue, Nov 9, 2004	25.93	26.07	25.48	25.54
3175	NYSE	HES	Mon, Nov 8, 2004	26.75	26.82	26.22	26.26
3174	NYSE	HES	Fri, Nov 5, 2004	26.82	27.13	26.62	26.75
3173	NYSE	HES	Thu, Nov 4, 2004	26.72	27.00	26.56	26.82
3172	NYSE	HES	Wed, Nov 3, 2004	26.83	26.83	26.17	26.65
3171	NYSE	HES	Tue, Nov 2, 2004	26.61	26.89	26.00	26.19
3170	NYSE	HES	Mon, Nov 1, 2004	27.20	27.32	26.25	26.61
3169	NYSE	HES	Fri, Oct 29, 2004	26.70	26.93	26.10	26.90
3168	NYSE	HES	Thu, Oct 28, 2004	27.93	27.93	26.27	26.45
3167	NYSE	HES	Wed, Oct 27, 2004	28.97	29.53	27.80	27.95
3166	NYSE	HES	Tue, Oct 26, 2004	29.36	29.69	28.96	29.69
3165	NYSE	HES	Mon, Oct 25, 2004	29.54	29.66	29.12	29.36
3164	NYSE	HES	Fri, Oct 22, 2004	29.53	29.81	29.30	29.46
3163	NYSE	HES	Thu, Oct 21, 2004	30.08	30.08	29.20	29.50
3162	NYSE	HES	Wed, Oct 20, 2004	28.83	29.53	28.75	29.49
3161	NYSE	HES	Tue, Oct 19, 2004	28.60	28.96	28.46	28.75
3160	NYSE	HES	Mon, Oct 18, 2004	29.20	29.28	28.61	28.66
3159	NYSE	HES	Fri, Oct 15, 2004	29.64	30.03	28.77	29.14
3158	NYSE	HES	Thu, Oct 14, 2004	29.30	29.62	28.99	29.06
3157	NYSE	HES	Wed, Oct 13, 2004	29.67	29.72	28.59	29.07
3156	NYSE	HES	Tue, Oct 12, 2004	30.71	30.71	29.73	29.82
3155	NYSE	HES	Mon, Oct 11, 2004	30.42	30.45	29.95	30.20
3154	NYSE	HES	Fri, Oct 8, 2004	30.70	30.83	30.28	30.52
3153	NYSE	HES	Thu, Oct 7, 2004	30.97	31.30	30.35	30.46
3152	NYSE	HES	Wed, Oct 6, 2004	30.34	31.00	30.30	30.97
3151	NYSE	HES	Tue, Oct 5, 2004	30.17	30.47	30.11	30.14
3150	NYSE	HES	Mon, Oct 4, 2004	30.00	30.07	29.82	29.97
3149	NYSE	HES	Fri, Oct 1, 2004	29.59	30.03	29.47	30.01
3148	NYSE	HES	Thu, Sep 30, 2004	29.43	29.83	29.42	29.67
3147	NYSE	HES	Wed, Sep 29, 2004	29.51	29.88	29.22	29.40
3146	NYSE	HES	Tue, Sep 28, 2004	28.97	29.91	28.97	29.74
3145	NYSE	HES	Mon, Sep 27, 2004	29.00	29.06	28.55	28.80
3144	NYSE	HES	Fri, Sep 24, 2004	28.73	29.02	28.68	28.83
3143	NYSE	HES	Thu, Sep 23, 2004	28.77	28.82	28.50	28.61
3142	NYSE	HES	Wed, Sep 22, 2004	29.13	29.22	28.77	28.84
3141	NYSE	HES	Tue, Sep 21, 2004	28.42	29.36	28.40	29.26
3140	NYSE	HES	Mon, Sep 20, 2004	28.16	28.45	28.15	28.41
3139	NYSE	HES	Fri, Sep 17, 2004	27.70	28.00	27.54	28.00
3138	NYSE	HES	Thu, Sep 16, 2004	27.35	27.44	27.20	27.34
3137	NYSE	HES	Wed, Sep 15, 2004	27.34	27.53	27.27	27.37
3136	NYSE	HES	Tue, Sep 14, 2004	27.47	27.69	27.29	27.54
3135	NYSE	HES	Mon, Sep 13, 2004	27.50	27.50	27.29	27.35
3134	NYSE	HES	Fri, Sep 10, 2004	27.60	27.60	27.26	27.33
3133	NYSE	HES	Thu, Sep 9, 2004	27.37	27.60	27.36	27.55
3132	NYSE	HES	Wed, Sep 8, 2004	27.30	27.40	27.21	27.22
3131	NYSE	HES	Tue, Sep 7, 2004	27.43	27.43	27.16	27.29
3130	NYSE	HES	Fri, Sep 3, 2004	27.55	27.55	27.32	27.43
3129	NYSE	HES	Thu, Sep 2, 2004	27.37	27.53	27.30	27.49
3128	NYSE	HES	Wed, Sep 1, 2004	26.85	27.28	26.75	27.14
3127	NYSE	HES	Tue, Aug 31, 2004	26.42	27.00	26.31	26.83
3126	NYSE	HES	Mon, Aug 30, 2004	26.50	26.63	26.19	26.35
3125	NYSE	HES	Fri, Aug 27, 2004	25.90	26.51	25.90	26.44
3124	NYSE	HES	Thu, Aug 26, 2004	25.70	25.90	25.34	25.85
3123	NYSE	HES	Wed, Aug 25, 2004	25.48	25.76	25.48	25.63
3122	NYSE	HES	Tue, Aug 24, 2004	25.71	25.72	25.28	25.42
3121	NYSE	HES	Mon, Aug 23, 2004	25.83	26.19	25.71	25.80
3120	NYSE	HES	Fri, Aug 20, 2004	25.90	26.31	25.88	25.91
3119	NYSE	HES	Thu, Aug 19, 2004	25.80	25.94	25.62	25.70
3118	NYSE	HES	Wed, Aug 18, 2004	25.47	25.86	25.47	25.73
3117	NYSE	HES	Tue, Aug 17, 2004	26.29	26.29	25.27	25.29
3116	NYSE	HES	Mon, Aug 16, 2004	26.18	26.35	25.93	26.29
3115	NYSE	HES	Fri, Aug 13, 2004	25.84	26.31	25.83	26.15
3114	NYSE	HES	Thu, Aug 12, 2004	26.13	26.25	25.83	25.84
3113	NYSE	HES	Wed, Aug 11, 2004	26.08	26.29	25.64	25.93
3112	NYSE	HES	Tue, Aug 10, 2004	26.45	26.45	26.05	26.15
3111	NYSE	HES	Mon, Aug 9, 2004	26.12	26.73	26.12	26.42
3110	NYSE	HES	Fri, Aug 6, 2004	26.66	26.97	25.95	26.04
3109	NYSE	HES	Thu, Aug 5, 2004	26.97	27.15	26.51	26.65
3108	NYSE	HES	Wed, Aug 4, 2004	27.87	27.87	26.83	26.88
3107	NYSE	HES	Tue, Aug 3, 2004	27.67	28.00	27.67	27.87
3106	NYSE	HES	Mon, Aug 2, 2004	27.52	27.71	27.33	27.57
3105	NYSE	HES	Fri, Jul 30, 2004	27.95	27.99	27.66	27.78
3104	NYSE	HES	Thu, Jul 29, 2004	27.90	27.90	27.59	27.80
3103	NYSE	HES	Wed, Jul 28, 2004	27.65	27.80	27.48	27.52
3102	NYSE	HES	Tue, Jul 27, 2004	26.70	27.33	26.53	27.30
3101	NYSE	HES	Mon, Jul 26, 2004	27.13	27.20	26.54	26.70
3100	NYSE	HES	Fri, Jul 23, 2004	27.41	27.50	26.94	27.04
3099	NYSE	HES	Thu, Jul 22, 2004	27.18	27.55	27.07	27.41
3098	NYSE	HES	Wed, Jul 21, 2004	27.73	27.93	27.08	27.09
3097	NYSE	HES	Tue, Jul 20, 2004	27.95	27.97	27.66	27.73
3096	NYSE	HES	Mon, Jul 19, 2004	28.19	28.19	27.80	27.88
3095	NYSE	HES	Fri, Jul 16, 2004	27.62	28.19	27.58	28.19
3094	NYSE	HES	Thu, Jul 15, 2004	27.33	27.50	27.19	27.30
3093	NYSE	HES	Wed, Jul 14, 2004	26.90	27.37	26.89	27.36
3092	NYSE	HES	Tue, Jul 13, 2004	27.10	27.10	26.82	26.89
3091	NYSE	HES	Mon, Jul 12, 2004	27.33	27.37	26.95	27.06
3090	NYSE	HES	Fri, Jul 9, 2004	26.97	27.52	26.85	27.37
3089	NYSE	HES	Thu, Jul 8, 2004	27.33	27.60	26.72	26.90
3088	NYSE	HES	Wed, Jul 7, 2004	26.62	27.31	26.42	27.31
3087	NYSE	HES	Tue, Jul 6, 2004	26.65	26.98	26.55	26.62
3086	NYSE	HES	Fri, Jul 2, 2004	26.50	26.56	26.25	26.44
3085	NYSE	HES	Thu, Jul 1, 2004	26.45	26.74	26.38	26.63
3084	NYSE	HES	Wed, Jun 30, 2004	25.87	26.50	25.85	26.40
3083	NYSE	HES	Tue, Jun 29, 2004	25.16	25.82	25.16	25.74
3082	NYSE	HES	Mon, Jun 28, 2004	25.82	25.85	25.09	25.15
3081	NYSE	HES	Fri, Jun 25, 2004	25.84	26.00	25.57	25.75
3080	NYSE	HES	Thu, Jun 24, 2004	26.21	26.37	25.76	25.84
3079	NYSE	HES	Wed, Jun 23, 2004	25.31	26.32	25.26	26.26
3078	NYSE	HES	Tue, Jun 22, 2004	24.78	25.24	24.62	25.24
3077	NYSE	HES	Mon, Jun 21, 2004	24.82	24.97	24.67	24.78
3076	NYSE	HES	Fri, Jun 18, 2004	24.73	24.85	24.64	24.76
3075	NYSE	HES	Thu, Jun 17, 2004	23.97	24.73	23.96	24.72
3074	NYSE	HES	Wed, Jun 16, 2004	23.55	23.82	23.55	23.78
3073	NYSE	HES	Tue, Jun 15, 2004	23.36	23.63	23.29	23.46
3072	NYSE	HES	Mon, Jun 14, 2004	23.46	23.47	23.16	23.19
3071	NYSE	HES	Thu, Jun 10, 2004	23.32	23.67	23.27	23.67
3070	NYSE	HES	Wed, Jun 9, 2004	23.52	23.59	23.04	23.24
3069	NYSE	HES	Tue, Jun 8, 2004	24.10	24.33	23.58	23.74
3068	NYSE	HES	Mon, Jun 7, 2004	23.45	24.07	23.34	24.04
3067	NYSE	HES	Fri, Jun 4, 2004	23.85	23.85	23.34	23.37
3066	NYSE	HES	Thu, Jun 3, 2004	24.17	24.48	23.76	23.77
3065	NYSE	HES	Wed, Jun 2, 2004	24.29	24.43	24.04	24.14
3064	NYSE	HES	Tue, Jun 1, 2004	23.67	24.30	23.67	24.29
3063	NYSE	HES	Fri, May 28, 2004	23.40	23.76	23.37	23.53
3062	NYSE	HES	Thu, May 27, 2004	23.70	23.75	23.25	23.34
3061	NYSE	HES	Wed, May 26, 2004	24.00	24.10	23.68	23.70
3060	NYSE	HES	Tue, May 25, 2004	24.00	24.17	23.85	24.00
3059	NYSE	HES	Mon, May 24, 2004	23.34	24.20	23.30	24.05
3058	NYSE	HES	Fri, May 21, 2004	23.38	23.53	23.07	23.25
3057	NYSE	HES	Thu, May 20, 2004	23.41	23.65	23.33	23.33
3056	NYSE	HES	Wed, May 19, 2004	24.07	24.13	23.40	23.41
3055	NYSE	HES	Tue, May 18, 2004	24.62	24.62	24.01	24.01
3054	NYSE	HES	Mon, May 17, 2004	24.40	24.77	24.30	24.62
3053	NYSE	HES	Fri, May 14, 2004	24.12	24.62	23.96	24.47
3052	NYSE	HES	Thu, May 13, 2004	23.97	24.18	23.89	23.90
3051	NYSE	HES	Wed, May 12, 2004	23.87	24.25	23.78	24.05
3050	NYSE	HES	Tue, May 11, 2004	23.05	23.82	23.05	23.74
3049	NYSE	HES	Mon, May 10, 2004	23.57	23.67	22.87	23.05
3048	NYSE	HES	Fri, May 7, 2004	24.29	24.40	23.85	23.86
3047	NYSE	HES	Thu, May 6, 2004	24.59	24.59	24.14	24.35
3046	NYSE	HES	Wed, May 5, 2004	24.45	24.65	24.09	24.59
3045	NYSE	HES	Tue, May 4, 2004	24.53	24.96	24.51	24.63
3044	NYSE	HES	Mon, May 3, 2004	23.85	24.68	23.55	24.64
3043	NYSE	HES	Fri, Apr 30, 2004	23.63	23.97	23.63	23.71
3042	NYSE	HES	Thu, Apr 29, 2004	23.70	23.73	23.30	23.46
3041	NYSE	HES	Wed, Apr 28, 2004	23.21	24.19	23.20	23.68
3040	NYSE	HES	Tue, Apr 27, 2004	22.56	23.45	22.56	23.20
3039	NYSE	HES	Mon, Apr 26, 2004	22.46	22.68	22.46	22.50
3038	NYSE	HES	Fri, Apr 23, 2004	22.38	22.49	22.09	22.38
3037	NYSE	HES	Thu, Apr 22, 2004	21.77	22.46	21.74	22.45
3036	NYSE	HES	Wed, Apr 21, 2004	21.93	22.11	21.67	21.90
3035	NYSE	HES	Tue, Apr 20, 2004	22.24	22.26	21.93	21.93
3034	NYSE	HES	Mon, Apr 19, 2004	21.78	22.25	21.78	22.24
3033	NYSE	HES	Fri, Apr 16, 2004	21.83	21.89	21.64	21.78
3032	NYSE	HES	Thu, Apr 15, 2004	21.40	21.84	21.39	21.71
3031	NYSE	HES	Wed, Apr 14, 2004	21.53	21.64	21.29	21.42
3030	NYSE	HES	Tue, Apr 13, 2004	22.08	22.16	21.55	21.58
3029	NYSE	HES	Mon, Apr 12, 2004	21.40	22.09	21.40	22.02
3028	NYSE	HES	Thu, Apr 8, 2004	21.15	21.41	21.13	21.35
3027	NYSE	HES	Wed, Apr 7, 2004	20.89	21.13	20.73	21.01
3026	NYSE	HES	Tue, Apr 6, 2004	20.94	21.12	20.74	20.86
3025	NYSE	HES	Mon, Apr 5, 2004	20.90	21.03	20.68	20.94
3024	NYSE	HES	Fri, Apr 2, 2004	21.03	21.03	20.70	20.90
3023	NYSE	HES	Thu, Apr 1, 2004	21.70	21.77	20.87	21.05
3022	NYSE	HES	Wed, Mar 31, 2004	21.37	21.83	21.22	21.76
3021	NYSE	HES	Tue, Mar 30, 2004	20.95	21.41	20.82	21.30
3020	NYSE	HES	Mon, Mar 29, 2004	20.90	20.98	20.82	20.88
3019	NYSE	HES	Fri, Mar 26, 2004	20.80	21.04	20.77	20.88
3018	NYSE	HES	Thu, Mar 25, 2004	21.15	21.19	20.54	20.74
3017	NYSE	HES	Wed, Mar 24, 2004	21.54	21.64	21.08	21.11
3016	NYSE	HES	Tue, Mar 23, 2004	21.91	21.91	21.47	21.54
3015	NYSE	HES	Mon, Mar 22, 2004	21.93	21.97	21.69	21.78
3014	NYSE	HES	Fri, Mar 19, 2004	22.23	22.35	21.91	21.94
3013	NYSE	HES	Thu, Mar 18, 2004	22.08	22.27	21.98	22.23
3012	NYSE	HES	Wed, Mar 17, 2004	21.81	22.21	21.74	22.05
3011	NYSE	HES	Tue, Mar 16, 2004	21.66	21.75	21.43	21.75
3010	NYSE	HES	Mon, Mar 15, 2004	21.55	21.83	21.43	21.53
3009	NYSE	HES	Fri, Mar 12, 2004	21.35	21.57	21.28	21.53
3008	NYSE	HES	Thu, Mar 11, 2004	21.50	21.64	21.12	21.30
3007	NYSE	HES	Wed, Mar 10, 2004	22.09	22.15	21.59	21.70
3006	NYSE	HES	Tue, Mar 9, 2004	22.28	22.33	21.93	22.09
3005	NYSE	HES	Mon, Mar 8, 2004	22.40	22.49	22.26	22.45
3004	NYSE	HES	Fri, Mar 5, 2004	21.63	22.33	21.63	22.33
3003	NYSE	HES	Thu, Mar 4, 2004	21.77	21.77	21.58	21.70
3002	NYSE	HES	Wed, Mar 3, 2004	21.64	21.82	21.47	21.81
3001	NYSE	HES	Tue, Mar 2, 2004	22.07	22.20	21.55	21.64
3000	NYSE	HES	Mon, Mar 1, 2004	21.58	22.09	21.56	22.07
2999	NYSE	HES	Fri, Feb 27, 2004	20.85	21.51	20.85	21.45
2998	NYSE	HES	Thu, Feb 26, 2004	20.67	20.83	20.63	20.77
2997	NYSE	HES	Wed, Feb 25, 2004	20.37	20.82	20.36	20.78
2996	NYSE	HES	Tue, Feb 24, 2004	20.47	20.61	20.38	20.49
2995	NYSE	HES	Mon, Feb 23, 2004	20.52	20.61	20.30	20.48
2994	NYSE	HES	Fri, Feb 20, 2004	20.67	20.76	20.42	20.52
2993	NYSE	HES	Thu, Feb 19, 2004	20.42	20.69	20.35	20.51
2992	NYSE	HES	Wed, Feb 18, 2004	20.30	20.46	20.15	20.42
2991	NYSE	HES	Tue, Feb 17, 2004	20.23	20.31	20.17	20.26
2990	NYSE	HES	Fri, Feb 13, 2004	20.12	20.22	19.97	20.11
2989	NYSE	HES	Thu, Feb 12, 2004	20.13	20.25	20.01	20.21
2988	NYSE	HES	Wed, Feb 11, 2004	19.82	20.24	19.64	20.16
2987	NYSE	HES	Tue, Feb 10, 2004	19.37	19.85	19.29	19.84
2986	NYSE	HES	Mon, Feb 9, 2004	19.09	19.48	19.08	19.37
2985	NYSE	HES	Fri, Feb 6, 2004	18.74	19.05	18.74	19.00
2984	NYSE	HES	Thu, Feb 5, 2004	19.09	19.16	18.67	18.80
2983	NYSE	HES	Wed, Feb 4, 2004	19.23	19.24	18.99	19.08
2982	NYSE	HES	Tue, Feb 3, 2004	19.09	19.30	19.02	19.23
2981	NYSE	HES	Mon, Feb 2, 2004	18.74	19.25	18.72	19.08
2980	NYSE	HES	Fri, Jan 30, 2004	18.80	18.90	18.58	18.80
2979	NYSE	HES	Thu, Jan 29, 2004	18.92	19.05	18.67	18.80
2978	NYSE	HES	Wed, Jan 28, 2004	18.95	19.26	18.84	18.90
2977	NYSE	HES	Tue, Jan 27, 2004	18.96	19.27	18.92	19.06
2976	NYSE	HES	Mon, Jan 26, 2004	19.14	19.16	18.89	19.05
2975	NYSE	HES	Fri, Jan 23, 2004	19.20	19.33	19.09	19.14
2974	NYSE	HES	Thu, Jan 22, 2004	19.56	19.64	19.12	19.15
2973	NYSE	HES	Wed, Jan 21, 2004	19.42	19.67	19.28	19.59
2972	NYSE	HES	Tue, Jan 20, 2004	19.00	19.44	18.96	19.41
2971	NYSE	HES	Fri, Jan 16, 2004	18.97	19.01	18.78	18.91
2970	NYSE	HES	Thu, Jan 15, 2004	19.18	19.32	18.78	18.79
2969	NYSE	HES	Wed, Jan 14, 2004	19.13	19.28	19.03	19.15
2968	NYSE	HES	Tue, Jan 13, 2004	19.17	19.54	19.11	19.13
2967	NYSE	HES	Mon, Jan 12, 2004	19.08	19.23	18.98	19.17
2966	NYSE	HES	Fri, Jan 9, 2004	18.80	19.44	18.66	19.15
2965	NYSE	HES	Thu, Jan 8, 2004	18.72	19.00	18.59	18.94
2964	NYSE	HES	Wed, Jan 7, 2004	18.73	18.84	18.54	18.69
2963	NYSE	HES	Tue, Jan 6, 2004	18.57	18.74	18.44	18.73
2962	NYSE	HES	Mon, Jan 5, 2004	18.03	18.40	17.97	18.36
2961	NYSE	HES	Fri, Jan 2, 2004	17.75	17.96	17.75	17.91
2960	NYSE	HES	Wed, Dec 31, 2003	17.89	17.93	17.54	17.72
2959	NYSE	HES	Tue, Dec 30, 2003	17.75	17.97	17.73	17.89
2958	NYSE	HES	Mon, Dec 29, 2003	17.75	17.81	17.68	17.75
2957	NYSE	HES	Fri, Dec 26, 2003	17.78	17.83	17.72	17.74
2956	NYSE	HES	Wed, Dec 24, 2003	17.52	17.85	17.43	17.80
2955	NYSE	HES	Tue, Dec 23, 2003	17.59	17.66	17.38	17.48
2954	NYSE	HES	Mon, Dec 22, 2003	17.66	17.73	17.59	17.65
2953	NYSE	HES	Fri, Dec 19, 2003	17.87	18.03	17.63	17.74
2952	NYSE	HES	Thu, Dec 18, 2003	17.04	17.92	17.04	17.83
2951	NYSE	HES	Wed, Dec 17, 2003	16.75	17.03	16.70	16.97
2950	NYSE	HES	Tue, Dec 16, 2003	16.57	16.76	16.57	16.70
2949	NYSE	HES	Mon, Dec 15, 2003	16.66	16.66	16.52	16.56
2948	NYSE	HES	Fri, Dec 12, 2003	16.75	16.83	16.68	16.73
2947	NYSE	HES	Thu, Dec 11, 2003	16.73	16.75	16.54	16.70
2946	NYSE	HES	Wed, Dec 10, 2003	16.58	16.82	16.47	16.66
2945	NYSE	HES	Tue, Dec 9, 2003	16.47	16.72	16.36	16.55
2944	NYSE	HES	Mon, Dec 8, 2003	15.72	15.87	15.63	15.83
2943	NYSE	HES	Fri, Dec 5, 2003	15.72	15.74	15.60	15.66
2942	NYSE	HES	Thu, Dec 4, 2003	15.39	15.74	15.38	15.73
2941	NYSE	HES	Wed, Dec 3, 2003	15.53	15.61	15.36	15.40
2940	NYSE	HES	Tue, Dec 2, 2003	15.69	15.69	15.43	15.46
2939	NYSE	HES	Mon, Dec 1, 2003	15.91	15.91	15.53	15.67
2938	NYSE	HES	Fri, Nov 28, 2003	15.88	15.88	15.78	15.79
2937	NYSE	HES	Wed, Nov 26, 2003	15.75	15.90	15.70	15.87
2936	NYSE	HES	Tue, Nov 25, 2003	15.67	15.77	15.67	15.73
2935	NYSE	HES	Mon, Nov 24, 2003	15.68	15.71	15.60	15.64
2934	NYSE	HES	Fri, Nov 21, 2003	15.93	15.93	15.65	15.67
2933	NYSE	HES	Thu, Nov 20, 2003	16.08	16.08	15.87	15.87
2932	NYSE	HES	Wed, Nov 19, 2003	16.04	16.26	16.02	16.18
2931	NYSE	HES	Tue, Nov 18, 2003	16.18	16.18	15.87	16.03
2930	NYSE	HES	Mon, Nov 17, 2003	16.66	16.66	16.09	16.14
2929	NYSE	HES	Fri, Nov 14, 2003	16.62	16.72	16.47	16.66
2928	NYSE	HES	Thu, Nov 13, 2003	16.51	16.64	16.43	16.62
2927	NYSE	HES	Wed, Nov 12, 2003	16.53	16.66	16.43	16.57
2926	NYSE	HES	Tue, Nov 11, 2003	16.38	16.45	16.26	16.40
2925	NYSE	HES	Mon, Nov 10, 2003	16.61	16.65	16.40	16.43
2924	NYSE	HES	Fri, Nov 7, 2003	16.67	16.72	16.56	16.66
2923	NYSE	HES	Thu, Nov 6, 2003	16.67	16.73	16.55	16.63
2922	NYSE	HES	Wed, Nov 5, 2003	16.77	16.91	16.61	16.66
2921	NYSE	HES	Tue, Nov 4, 2003	16.87	16.94	16.65	16.83
2920	NYSE	HES	Mon, Nov 3, 2003	17.20	17.23	16.86	16.93
2919	NYSE	HES	Fri, Oct 31, 2003	17.55	17.56	17.20	17.21
2918	NYSE	HES	Thu, Oct 30, 2003	18.01	18.01	17.42	17.47
2917	NYSE	HES	Wed, Oct 29, 2003	18.00	18.42	17.73	18.06
2916	NYSE	HES	Tue, Oct 28, 2003	17.74	17.91	17.69	17.87
2915	NYSE	HES	Mon, Oct 27, 2003	17.56	17.80	17.50	17.72
2914	NYSE	HES	Fri, Oct 24, 2003	17.73	17.76	17.53	17.62
2913	NYSE	HES	Thu, Oct 23, 2003	17.48	17.65	17.34	17.64
2912	NYSE	HES	Wed, Oct 22, 2003	17.50	17.60	17.42	17.57
2911	NYSE	HES	Tue, Oct 21, 2003	17.59	17.66	17.52	17.57
2910	NYSE	HES	Mon, Oct 20, 2003	17.52	17.68	17.46	17.59
2909	NYSE	HES	Fri, Oct 17, 2003	17.81	17.83	17.55	17.66
2908	NYSE	HES	Thu, Oct 16, 2003	17.62	17.88	17.62	17.81
2907	NYSE	HES	Wed, Oct 15, 2003	17.92	17.92	17.61	17.70
2906	NYSE	HES	Tue, Oct 14, 2003	17.95	17.95	17.70	17.83
2905	NYSE	HES	Mon, Oct 13, 2003	17.99	18.00	17.87	17.95
2904	NYSE	HES	Fri, Oct 10, 2003	17.67	17.94	17.67	17.94
2903	NYSE	HES	Thu, Oct 9, 2003	17.60	17.69	17.50	17.69
2902	NYSE	HES	Wed, Oct 8, 2003	17.55	17.56	17.39	17.51
2901	NYSE	HES	Tue, Oct 7, 2003	17.55	17.60	17.34	17.59
2900	NYSE	HES	Mon, Oct 6, 2003	17.53	17.60	17.50	17.60
2899	NYSE	HES	Fri, Oct 3, 2003	17.50	17.69	17.46	17.57
2898	NYSE	HES	Thu, Oct 2, 2003	17.00	17.30	16.98	17.30
2897	NYSE	HES	Wed, Oct 1, 2003	16.87	17.08	16.78	17.08
2896	NYSE	HES	Tue, Sep 30, 2003	16.51	16.80	16.39	16.70
2895	NYSE	HES	Mon, Sep 29, 2003	16.51	16.65	16.42	16.60
2894	NYSE	HES	Fri, Sep 26, 2003	16.64	16.64	16.43	16.53
2893	NYSE	HES	Thu, Sep 25, 2003	16.76	16.97	16.63	16.64
2892	NYSE	HES	Wed, Sep 24, 2003	16.63	16.95	16.62	16.76
2891	NYSE	HES	Tue, Sep 23, 2003	16.30	16.51	16.30	16.46
2890	NYSE	HES	Mon, Sep 22, 2003	16.37	16.39	16.26	16.30
2889	NYSE	HES	Fri, Sep 19, 2003	16.13	16.39	16.10	16.39
2888	NYSE	HES	Thu, Sep 18, 2003	16.04	16.13	15.90	16.13
2887	NYSE	HES	Wed, Sep 17, 2003	16.32	16.32	16.01	16.07
2886	NYSE	HES	Tue, Sep 16, 2003	16.26	16.34	16.12	16.32
2885	NYSE	HES	Mon, Sep 15, 2003	16.32	16.33	16.12	16.23
2884	NYSE	HES	Fri, Sep 12, 2003	16.19	16.31	16.12	16.29
2883	NYSE	HES	Thu, Sep 11, 2003	16.30	16.36	16.18	16.22
2882	NYSE	HES	Wed, Sep 10, 2003	16.43	16.49	16.30	16.34
2881	NYSE	HES	Tue, Sep 9, 2003	16.48	16.69	16.31	16.56
2880	NYSE	HES	Mon, Sep 8, 2003	16.32	16.40	16.21	16.40
2879	NYSE	HES	Fri, Sep 5, 2003	16.07	16.16	15.86	16.15
2878	NYSE	HES	Thu, Sep 4, 2003	16.10	16.14	15.98	16.05
2877	NYSE	HES	Wed, Sep 3, 2003	15.93	16.14	15.86	16.10
2876	NYSE	HES	Tue, Sep 2, 2003	15.88	16.02	15.83	15.98
2875	NYSE	HES	Fri, Aug 29, 2003	15.58	15.72	15.51	15.72
2874	NYSE	HES	Thu, Aug 28, 2003	15.47	15.66	15.36	15.64
2873	NYSE	HES	Wed, Aug 27, 2003	15.47	15.54	15.39	15.49
2872	NYSE	HES	Tue, Aug 26, 2003	15.62	15.66	15.32	15.43
2871	NYSE	HES	Mon, Aug 25, 2003	15.49	15.72	15.49	15.70
2870	NYSE	HES	Fri, Aug 22, 2003	15.69	15.72	15.43	15.44
2869	NYSE	HES	Thu, Aug 21, 2003	15.58	15.71	15.52	15.65
2868	NYSE	HES	Wed, Aug 20, 2003	15.34	15.50	15.17	15.50
2867	NYSE	HES	Tue, Aug 19, 2003	15.49	15.53	15.28	15.35
2866	NYSE	HES	Mon, Aug 18, 2003	15.67	15.67	15.45	15.54
2865	NYSE	HES	Fri, Aug 15, 2003	15.73	15.76	15.52	15.58
2864	NYSE	HES	Thu, Aug 14, 2003	15.72	15.76	15.51	15.64
2863	NYSE	HES	Wed, Aug 13, 2003	15.77	15.78	15.56	15.70
2862	NYSE	HES	Tue, Aug 12, 2003	15.67	15.67	15.51	15.66
2861	NYSE	HES	Mon, Aug 11, 2003	15.76	15.85	15.59	15.67
2860	NYSE	HES	Fri, Aug 8, 2003	15.92	15.92	15.66	15.76
2859	NYSE	HES	Thu, Aug 7, 2003	15.32	15.76	15.30	15.73
2858	NYSE	HES	Wed, Aug 6, 2003	15.12	15.28	15.01	15.27
2857	NYSE	HES	Tue, Aug 5, 2003	15.22	15.24	15.06	15.11
2856	NYSE	HES	Mon, Aug 4, 2003	15.46	15.47	15.20	15.26
2855	NYSE	HES	Fri, Aug 1, 2003	15.62	15.70	15.28	15.46
2854	NYSE	HES	Thu, Jul 31, 2003	15.83	15.91	15.65	15.66
2853	NYSE	HES	Wed, Jul 30, 2003	15.94	15.98	15.81	15.82
2852	NYSE	HES	Tue, Jul 29, 2003	15.33	16.17	15.33	15.93
2851	NYSE	HES	Mon, Jul 28, 2003	16.05	16.05	15.67	15.73
2850	NYSE	HES	Fri, Jul 25, 2003	16.30	16.42	15.97	16.04
2849	NYSE	HES	Thu, Jul 24, 2003	16.33	16.49	16.23	16.27
2848	NYSE	HES	Wed, Jul 23, 2003	16.29	16.37	16.24	16.33
2847	NYSE	HES	Tue, Jul 22, 2003	16.20	16.38	16.17	16.28
2846	NYSE	HES	Mon, Jul 21, 2003	16.25	16.39	16.17	16.25
2845	NYSE	HES	Fri, Jul 18, 2003	16.20	16.30	16.08	16.24
2844	NYSE	HES	Thu, Jul 17, 2003	15.94	16.08	15.86	16.04
2843	NYSE	HES	Wed, Jul 16, 2003	15.87	16.05	15.86	15.94
2842	NYSE	HES	Tue, Jul 15, 2003	15.84	15.93	15.67	15.89
2841	NYSE	HES	Mon, Jul 14, 2003	16.03	16.04	15.80	15.84
2840	NYSE	HES	Fri, Jul 11, 2003	16.10	16.13	15.89	16.00
2839	NYSE	HES	Thu, Jul 10, 2003	16.28	16.28	15.99	16.12
2838	NYSE	HES	Wed, Jul 9, 2003	16.12	16.41	16.10	16.35
2837	NYSE	HES	Tue, Jul 8, 2003	16.12	16.14	16.03	16.09
2836	NYSE	HES	Mon, Jul 7, 2003	16.17	16.23	16.06	16.11
2835	NYSE	HES	Thu, Jul 3, 2003	16.30	16.30	16.06	16.15
2834	NYSE	HES	Wed, Jul 2, 2003	16.51	16.51	16.18	16.33
2833	NYSE	HES	Tue, Jul 1, 2003	16.39	16.52	16.15	16.51
2832	NYSE	HES	Mon, Jun 30, 2003	16.68	16.75	16.38	16.39
2831	NYSE	HES	Fri, Jun 27, 2003	16.50	16.62	16.38	16.43
2830	NYSE	HES	Thu, Jun 26, 2003	16.73	16.81	16.47	16.54
2829	NYSE	HES	Wed, Jun 25, 2003	16.74	17.00	16.70	16.75
2828	NYSE	HES	Tue, Jun 24, 2003	16.65	16.78	16.59	16.72
2827	NYSE	HES	Mon, Jun 23, 2003	16.67	17.10	16.50	16.65
2826	NYSE	HES	Fri, Jun 20, 2003	16.50	16.73	16.32	16.67
2825	NYSE	HES	Thu, Jun 19, 2003	16.33	16.47	16.13	16.32
2824	NYSE	HES	Wed, Jun 18, 2003	16.43	16.55	16.26	16.39
2823	NYSE	HES	Tue, Jun 17, 2003	16.58	16.65	16.40	16.43
2822	NYSE	HES	Mon, Jun 16, 2003	16.55	16.64	16.28	16.56
2821	NYSE	HES	Fri, Jun 13, 2003	16.77	16.83	16.42	16.55
2820	NYSE	HES	Thu, Jun 12, 2003	17.15	17.17	16.70	16.85
2819	NYSE	HES	Wed, Jun 11, 2003	16.40	17.06	16.38	17.02
2818	NYSE	HES	Tue, Jun 10, 2003	16.28	16.44	16.28	16.37
2817	NYSE	HES	Mon, Jun 9, 2003	16.21	16.33	16.20	16.23
2816	NYSE	HES	Fri, Jun 6, 2003	16.40	16.48	16.21	16.29
2815	NYSE	HES	Thu, Jun 5, 2003	16.30	16.42	16.23	16.34
2814	NYSE	HES	Wed, Jun 4, 2003	16.33	16.49	16.21	16.37
2813	NYSE	HES	Tue, Jun 3, 2003	16.43	16.43	16.16	16.33
2812	NYSE	HES	Mon, Jun 2, 2003	16.37	16.61	16.30	16.39
2811	NYSE	HES	Fri, May 30, 2003	16.23	16.40	16.23	16.33
2810	NYSE	HES	Thu, May 29, 2003	16.37	16.37	16.11	16.17
2809	NYSE	HES	Wed, May 28, 2003	16.57	16.58	16.28	16.31
2808	NYSE	HES	Tue, May 27, 2003	16.22	16.53	16.17	16.52
2807	NYSE	HES	Fri, May 23, 2003	15.95	16.28	15.94	16.24
2806	NYSE	HES	Thu, May 22, 2003	15.88	15.99	15.68	15.95
2805	NYSE	HES	Wed, May 21, 2003	15.40	15.80	15.33	15.80
2804	NYSE	HES	Tue, May 20, 2003	15.75	15.75	15.25	15.38
2803	NYSE	HES	Mon, May 19, 2003	15.82	15.92	15.67	15.67
2802	NYSE	HES	Fri, May 16, 2003	15.65	15.88	15.50	15.88
2801	NYSE	HES	Thu, May 15, 2003	15.55	15.69	15.53	15.68
2800	NYSE	HES	Wed, May 14, 2003	15.60	15.62	15.41	15.59
2799	NYSE	HES	Tue, May 13, 2003	15.35	15.70	15.31	15.54
2798	NYSE	HES	Mon, May 12, 2003	15.31	15.53	15.21	15.38
2797	NYSE	HES	Fri, May 9, 2003	15.19	15.34	15.13	15.27
2796	NYSE	HES	Thu, May 8, 2003	15.13	15.29	15.09	15.16
2795	NYSE	HES	Wed, May 7, 2003	15.25	15.30	15.05	15.25
2794	NYSE	HES	Tue, May 6, 2003	15.20	15.30	15.12	15.22
2793	NYSE	HES	Mon, May 5, 2003	15.28	15.35	15.10	15.17
2792	NYSE	HES	Fri, May 2, 2003	15.10	15.40	15.02	15.24
2791	NYSE	HES	Thu, May 1, 2003	15.05	15.10	14.90	15.05
2790	NYSE	HES	Wed, Apr 30, 2003	14.96	15.15	14.85	15.05
2789	NYSE	HES	Tue, Apr 29, 2003	15.76	15.76	14.74	14.94
2788	NYSE	HES	Mon, Apr 28, 2003	14.93	15.07	14.92	15.05
2787	NYSE	HES	Fri, Apr 25, 2003	14.98	14.99	14.80	14.95
2786	NYSE	HES	Thu, Apr 24, 2003	15.03	15.14	14.92	15.02
2785	NYSE	HES	Wed, Apr 23, 2003	15.23	15.25	14.88	15.06
2784	NYSE	HES	Tue, Apr 22, 2003	15.13	15.35	14.95	15.29
2783	NYSE	HES	Mon, Apr 21, 2003	15.08	15.14	14.94	15.13
2782	NYSE	HES	Thu, Apr 17, 2003	14.73	15.08	14.73	15.08
2781	NYSE	HES	Wed, Apr 16, 2003	14.92	15.08	14.77	14.81
2780	NYSE	HES	Tue, Apr 15, 2003	14.80	14.90	14.57	14.89
2779	NYSE	HES	Mon, Apr 14, 2003	14.60	14.80	14.57	14.72
2778	NYSE	HES	Fri, Apr 11, 2003	14.73	14.75	14.50	14.60
2777	NYSE	HES	Thu, Apr 10, 2003	14.63	14.68	14.53	14.67
2776	NYSE	HES	Wed, Apr 9, 2003	14.72	14.80	14.54	14.60
2775	NYSE	HES	Tue, Apr 8, 2003	14.95	14.99	14.67	14.72
2774	NYSE	HES	Mon, Apr 7, 2003	15.07	15.22	14.99	15.03
2773	NYSE	HES	Fri, Apr 4, 2003	15.07	15.18	14.98	15.10
2772	NYSE	HES	Thu, Apr 3, 2003	15.14	15.24	14.87	15.03
2771	NYSE	HES	Wed, Apr 2, 2003	15.24	15.27	15.03	15.15
2770	NYSE	HES	Tue, Apr 1, 2003	14.83	15.27	14.83	15.21
2769	NYSE	HES	Mon, Mar 31, 2003	14.98	14.98	14.71	14.75
2768	NYSE	HES	Fri, Mar 28, 2003	14.84	15.00	14.84	14.97
2767	NYSE	HES	Thu, Mar 27, 2003	14.72	15.03	14.67	14.88
2766	NYSE	HES	Wed, Mar 26, 2003	14.77	14.78	14.63	14.73
2765	NYSE	HES	Tue, Mar 25, 2003	14.63	14.79	14.62	14.73
2764	NYSE	HES	Mon, Mar 24, 2003	14.68	14.75	14.58	14.59
2763	NYSE	HES	Fri, Mar 21, 2003	14.98	14.99	14.64	14.75
2762	NYSE	HES	Thu, Mar 20, 2003	14.74	14.77	14.54	14.76
2761	NYSE	HES	Wed, Mar 19, 2003	14.55	14.74	14.45	14.74
2760	NYSE	HES	Tue, Mar 18, 2003	14.42	14.53	14.16	14.52
2759	NYSE	HES	Mon, Mar 17, 2003	13.73	14.42	13.73	14.42
2758	NYSE	HES	Fri, Mar 14, 2003	13.90	13.99	13.79	13.93
2757	NYSE	HES	Thu, Mar 13, 2003	14.08	14.11	13.74	13.86
2756	NYSE	HES	Wed, Mar 12, 2003	14.22	14.22	13.71	13.90
2755	NYSE	HES	Tue, Mar 11, 2003	14.35	14.51	14.16	14.22
2754	NYSE	HES	Mon, Mar 10, 2003	14.34	14.45	14.26	14.32
2753	NYSE	HES	Fri, Mar 7, 2003	14.30	14.49	14.22	14.37
2752	NYSE	HES	Thu, Mar 6, 2003	14.29	14.41	14.23	14.38
2751	NYSE	HES	Wed, Mar 5, 2003	14.50	14.53	14.27	14.33
2750	NYSE	HES	Tue, Mar 4, 2003	14.65	14.75	14.44	14.49
2749	NYSE	HES	Mon, Mar 3, 2003	14.84	14.92	14.63	14.65
2748	NYSE	HES	Fri, Feb 28, 2003	14.72	14.93	14.71	14.84
2747	NYSE	HES	Thu, Feb 27, 2003	14.86	14.91	14.62	14.68
2746	NYSE	HES	Wed, Feb 26, 2003	14.60	14.85	14.57	14.76
2745	NYSE	HES	Tue, Feb 25, 2003	15.17	15.50	14.50	14.60
2744	NYSE	HES	Mon, Feb 24, 2003	14.67	14.79	14.57	14.70
2743	NYSE	HES	Fri, Feb 21, 2003	14.36	14.67	14.25	14.57
2742	NYSE	HES	Thu, Feb 20, 2003	14.70	14.78	14.33	14.35
2741	NYSE	HES	Wed, Feb 19, 2003	14.77	14.99	14.67	14.77
2740	NYSE	HES	Tue, Feb 18, 2003	14.77	14.99	14.67	14.78
2739	NYSE	HES	Fri, Feb 14, 2003	14.71	14.83	14.50	14.67
2738	NYSE	HES	Thu, Feb 13, 2003	14.70	14.83	14.55	14.67
2737	NYSE	HES	Wed, Feb 12, 2003	15.05	15.12	14.72	14.73
2736	NYSE	HES	Tue, Feb 11, 2003	15.26	15.32	15.01	15.05
2735	NYSE	HES	Mon, Feb 10, 2003	15.23	15.43	15.07	15.18
2734	NYSE	HES	Fri, Feb 7, 2003	15.41	15.43	15.17	15.27
2733	NYSE	HES	Thu, Feb 6, 2003	15.37	15.48	15.15	15.30
2732	NYSE	HES	Wed, Feb 5, 2003	15.73	15.73	15.42	15.43
2731	NYSE	HES	Tue, Feb 4, 2003	15.54	15.87	15.40	15.70
2730	NYSE	HES	Mon, Feb 3, 2003	15.73	15.87	15.52	15.61
2729	NYSE	HES	Fri, Jan 31, 2003	15.97	15.97	15.15	15.73
2728	NYSE	HES	Thu, Jan 30, 2003	18.67	18.67	16.13	16.13
2727	NYSE	HES	Wed, Jan 29, 2003	18.40	18.81	18.28	18.76
2726	NYSE	HES	Tue, Jan 28, 2003	17.93	18.27	17.91	18.16
2725	NYSE	HES	Mon, Jan 27, 2003	18.47	18.47	17.75	17.86
2724	NYSE	HES	Fri, Jan 24, 2003	18.78	18.79	18.41	18.47
2723	NYSE	HES	Thu, Jan 23, 2003	18.67	18.83	18.58	18.80
2722	NYSE	HES	Wed, Jan 22, 2003	18.55	18.83	18.43	18.60
2721	NYSE	HES	Tue, Jan 21, 2003	18.66	18.68	18.32	18.58
2720	NYSE	HES	Fri, Jan 17, 2003	18.88	18.98	18.65	18.66
2719	NYSE	HES	Thu, Jan 16, 2003	18.83	19.07	18.78	18.93
2718	NYSE	HES	Wed, Jan 15, 2003	18.56	18.82	18.49	18.80
2717	NYSE	HES	Tue, Jan 14, 2003	18.54	18.60	18.44	18.55
2716	NYSE	HES	Mon, Jan 13, 2003	18.42	18.67	18.25	18.51
2715	NYSE	HES	Fri, Jan 10, 2003	18.62	18.65	18.38	18.42
2714	NYSE	HES	Thu, Jan 9, 2003	18.29	18.65	18.21	18.62
2713	NYSE	HES	Wed, Jan 8, 2003	18.54	18.54	18.28	18.33
2712	NYSE	HES	Tue, Jan 7, 2003	18.57	18.66	18.22	18.54
2711	NYSE	HES	Mon, Jan 6, 2003	18.58	19.05	18.55	19.02
2710	NYSE	HES	Fri, Jan 3, 2003	18.58	18.59	18.48	18.59
2709	NYSE	HES	Thu, Jan 2, 2003	18.13	18.62	18.13	18.58
2708	NYSE	HES	Tue, Dec 31, 2002	18.49	18.50	18.15	18.35
2707	NYSE	HES	Mon, Dec 30, 2002	18.48	18.51	18.22	18.38
2706	NYSE	HES	Fri, Dec 27, 2002	18.52	18.58	18.20	18.22
2705	NYSE	HES	Thu, Dec 26, 2002	18.58	18.68	18.50	18.52
2704	NYSE	HES	Tue, Dec 24, 2002	18.65	18.66	18.52	18.54
2703	NYSE	HES	Mon, Dec 23, 2002	18.75	18.77	18.61	18.67
2702	NYSE	HES	Fri, Dec 20, 2002	18.58	18.67	18.58	18.64
2701	NYSE	HES	Thu, Dec 19, 2002	18.52	18.67	18.47	18.50
2700	NYSE	HES	Wed, Dec 18, 2002	18.70	18.75	18.38	18.59
2699	NYSE	HES	Tue, Dec 17, 2002	18.90	19.00	18.70	18.75
2698	NYSE	HES	Mon, Dec 16, 2002	19.03	19.03	18.80	18.90
2697	NYSE	HES	Fri, Dec 13, 2002	19.29	19.33	18.80	18.80
2696	NYSE	HES	Thu, Dec 12, 2002	19.32	19.36	19.16	19.29
2695	NYSE	HES	Wed, Dec 11, 2002	19.25	19.42	19.01	19.33
2694	NYSE	HES	Tue, Dec 10, 2002	19.03	19.27	18.85	19.26
2693	NYSE	HES	Mon, Dec 9, 2002	19.23	19.52	18.92	18.94
2692	NYSE	HES	Fri, Dec 6, 2002	19.01	19.20	18.95	19.19
2691	NYSE	HES	Thu, Dec 5, 2002	18.92	19.10	18.91	19.06
2690	NYSE	HES	Wed, Dec 4, 2002	18.97	18.98	18.71	18.84
2689	NYSE	HES	Tue, Dec 3, 2002	18.56	19.07	18.56	18.97
2688	NYSE	HES	Mon, Dec 2, 2002	18.67	18.73	18.40	18.56
2687	NYSE	HES	Fri, Nov 29, 2002	18.60	18.67	18.47	18.67
2686	NYSE	HES	Wed, Nov 27, 2002	18.53	18.72	18.43	18.65
2685	NYSE	HES	Tue, Nov 26, 2002	18.75	18.94	18.35	18.42
2684	NYSE	HES	Mon, Nov 25, 2002	18.62	18.74	18.51	18.66
2683	NYSE	HES	Fri, Nov 22, 2002	18.47	18.73	18.20	18.62
2682	NYSE	HES	Thu, Nov 21, 2002	18.34	18.69	18.09	18.59
2681	NYSE	HES	Wed, Nov 20, 2002	17.88	18.35	17.88	18.33
2680	NYSE	HES	Tue, Nov 19, 2002	17.68	18.11	17.68	17.88
2679	NYSE	HES	Mon, Nov 18, 2002	17.75	17.87	17.53	17.68
2678	NYSE	HES	Fri, Nov 15, 2002	17.72	17.82	17.54	17.70
2677	NYSE	HES	Thu, Nov 14, 2002	17.17	17.75	17.17	17.71
2676	NYSE	HES	Wed, Nov 13, 2002	17.40	17.53	17.06	17.08
2675	NYSE	HES	Tue, Nov 12, 2002	17.57	17.76	17.44	17.47
2674	NYSE	HES	Mon, Nov 11, 2002	17.23	17.63	17.23	17.38
2673	NYSE	HES	Fri, Nov 8, 2002	17.05	17.47	16.96	17.31
2672	NYSE	HES	Thu, Nov 7, 2002	17.20	17.32	16.95	17.05
2671	NYSE	HES	Wed, Nov 6, 2002	17.25	17.34	17.06	17.26
2670	NYSE	HES	Tue, Nov 5, 2002	17.19	17.20	16.67	17.10
2669	NYSE	HES	Mon, Nov 4, 2002	17.37	17.47	17.05	17.18
2668	NYSE	HES	Fri, Nov 1, 2002	17.10	17.49	16.97	17.28
2667	NYSE	HES	Thu, Oct 31, 2002	17.12	17.23	16.81	17.10
2666	NYSE	HES	Wed, Oct 30, 2002	16.65	17.06	16.60	17.00
2665	NYSE	HES	Tue, Oct 29, 2002	17.27	17.27	16.47	16.56
2664	NYSE	HES	Mon, Oct 28, 2002	17.38	17.66	17.08	17.43
2663	NYSE	HES	Fri, Oct 25, 2002	19.26	19.48	17.33	17.38
2662	NYSE	HES	Thu, Oct 24, 2002	21.95	21.95	19.22	19.26
2661	NYSE	HES	Wed, Oct 23, 2002	21.43	21.95	21.26	21.95
2660	NYSE	HES	Tue, Oct 22, 2002	21.70	21.70	21.15	21.42
2659	NYSE	HES	Mon, Oct 21, 2002	21.68	22.10	21.60	21.93
2658	NYSE	HES	Fri, Oct 18, 2002	22.27	22.27	21.62	21.68
2657	NYSE	HES	Thu, Oct 17, 2002	22.10	22.34	22.10	22.27
2656	NYSE	HES	Wed, Oct 16, 2002	22.54	22.57	21.87	21.93
2655	NYSE	HES	Tue, Oct 15, 2002	22.33	22.63	22.32	22.54
2654	NYSE	HES	Mon, Oct 14, 2002	21.17	21.85	21.17	21.83
2653	NYSE	HES	Fri, Oct 11, 2002	21.63	21.87	20.93	21.17
2652	NYSE	HES	Thu, Oct 10, 2002	20.75	21.76	20.43	21.63
2651	NYSE	HES	Wed, Oct 9, 2002	21.40	21.57	20.71	20.78
2650	NYSE	HES	Tue, Oct 8, 2002	21.83	21.97	21.10	21.53
2649	NYSE	HES	Mon, Oct 7, 2002	22.27	22.54	21.83	21.91
2648	NYSE	HES	Fri, Oct 4, 2002	22.92	23.21	22.14	22.35
2647	NYSE	HES	Thu, Oct 3, 2002	22.90	23.46	22.82	23.00
2646	NYSE	HES	Wed, Oct 2, 2002	22.97	23.83	22.87	22.88
2645	NYSE	HES	Tue, Oct 1, 2002	22.80	23.23	22.66	23.12
2644	NYSE	HES	Mon, Sep 30, 2002	22.42	22.90	21.97	22.63
2643	NYSE	HES	Fri, Sep 27, 2002	22.80	23.28	22.61	22.64
2642	NYSE	HES	Thu, Sep 26, 2002	22.23	22.83	22.17	22.80
2641	NYSE	HES	Wed, Sep 25, 2002	21.73	22.08	21.55	21.97
2640	NYSE	HES	Tue, Sep 24, 2002	22.00	22.03	21.40	21.49
2639	NYSE	HES	Mon, Sep 23, 2002	21.78	22.33	21.73	22.03
2638	NYSE	HES	Fri, Sep 20, 2002	22.17	22.32	22.03	22.12
2637	NYSE	HES	Thu, Sep 19, 2002	22.61	22.61	21.95	21.96
2636	NYSE	HES	Wed, Sep 18, 2002	22.63	22.90	22.41	22.60
2635	NYSE	HES	Tue, Sep 17, 2002	23.25	23.25	22.61	22.67
2634	NYSE	HES	Mon, Sep 16, 2002	23.38	23.49	23.17	23.48
2633	NYSE	HES	Fri, Sep 13, 2002	23.08	23.41	22.78	23.37
2632	NYSE	HES	Thu, Sep 12, 2002	23.48	23.50	22.96	23.12
2631	NYSE	HES	Wed, Sep 11, 2002	23.92	23.95	23.63	23.65
2630	NYSE	HES	Tue, Sep 10, 2002	23.92	24.10	23.72	23.83
2629	NYSE	HES	Mon, Sep 9, 2002	23.89	24.04	23.68	23.85
2628	NYSE	HES	Fri, Sep 6, 2002	23.97	24.18	23.73	23.84
2627	NYSE	HES	Thu, Sep 5, 2002	23.20	23.81	23.03	23.56
2626	NYSE	HES	Wed, Sep 4, 2002	23.47	23.61	22.83	23.52
2625	NYSE	HES	Tue, Sep 3, 2002	24.00	24.00	23.33	23.47
2624	NYSE	HES	Fri, Aug 30, 2002	24.03	24.65	24.01	24.37
2623	NYSE	HES	Thu, Aug 29, 2002	24.07	24.13	23.63	24.03
2622	NYSE	HES	Wed, Aug 28, 2002	24.47	24.50	23.98	24.15
2621	NYSE	HES	Tue, Aug 27, 2002	24.73	24.96	24.57	24.69
2620	NYSE	HES	Mon, Aug 26, 2002	24.17	24.54	23.92	24.40
2619	NYSE	HES	Fri, Aug 23, 2002	23.98	24.20	23.86	24.02
2618	NYSE	HES	Thu, Aug 22, 2002	23.59	24.06	23.55	24.02
2617	NYSE	HES	Wed, Aug 21, 2002	23.52	23.66	23.23	23.58
2616	NYSE	HES	Tue, Aug 20, 2002	23.85	23.86	23.28	23.50
2615	NYSE	HES	Mon, Aug 19, 2002	23.72	24.07	23.42	23.85
2614	NYSE	HES	Fri, Aug 16, 2002	23.87	23.94	23.42	23.71
2613	NYSE	HES	Thu, Aug 15, 2002	23.50	23.97	23.40	23.94
2612	NYSE	HES	Wed, Aug 14, 2002	23.00	23.41	22.65	23.34
2611	NYSE	HES	Tue, Aug 13, 2002	23.07	23.22	22.63	22.67
2610	NYSE	HES	Mon, Aug 12, 2002	22.75	23.29	22.55	23.09
2609	NYSE	HES	Fri, Aug 9, 2002	22.27	23.08	21.93	22.98
2608	NYSE	HES	Thu, Aug 8, 2002	21.97	22.52	21.83	22.50
2607	NYSE	HES	Wed, Aug 7, 2002	21.33	21.78	21.11	21.74
2606	NYSE	HES	Tue, Aug 6, 2002	20.83	21.62	20.83	21.15
2605	NYSE	HES	Mon, Aug 5, 2002	21.20	21.58	20.48	20.48
2604	NYSE	HES	Fri, Aug 2, 2002	21.37	21.81	20.88	21.33
2603	NYSE	HES	Thu, Aug 1, 2002	22.52	22.52	21.30	21.36
2602	NYSE	HES	Wed, Jul 31, 2002	21.85	22.80	21.72	22.80
2601	NYSE	HES	Tue, Jul 30, 2002	22.08	22.18	21.57	21.84
2600	NYSE	HES	Mon, Jul 29, 2002	21.50	22.35	21.50	22.35
2599	NYSE	HES	Fri, Jul 26, 2002	21.18	21.57	20.81	21.35
2598	NYSE	HES	Thu, Jul 25, 2002	21.67	21.88	20.45	21.15
2597	NYSE	HES	Wed, Jul 24, 2002	21.37	22.00	21.17	21.87
2596	NYSE	HES	Tue, Jul 23, 2002	21.95	22.33	21.55	21.59
2595	NYSE	HES	Mon, Jul 22, 2002	23.07	23.37	21.52	21.66
2594	NYSE	HES	Fri, Jul 19, 2002	24.63	24.63	23.15	23.15
2593	NYSE	HES	Thu, Jul 18, 2002	25.08	25.30	24.53	24.63
2592	NYSE	HES	Wed, Jul 17, 2002	25.27	25.75	24.91	25.03
2591	NYSE	HES	Tue, Jul 16, 2002	25.03	25.37	24.51	25.05
2590	NYSE	HES	Mon, Jul 15, 2002	25.03	25.09	24.01	25.09
2589	NYSE	HES	Fri, Jul 12, 2002	25.23	25.33	24.95	25.11
2588	NYSE	HES	Thu, Jul 11, 2002	25.42	25.58	24.50	25.00
2587	NYSE	HES	Wed, Jul 10, 2002	26.67	26.71	25.70	25.71
2586	NYSE	HES	Tue, Jul 9, 2002	26.95	27.11	26.50	26.50
2585	NYSE	HES	Mon, Jul 8, 2002	27.20	27.27	26.83	26.95
2584	NYSE	HES	Fri, Jul 5, 2002	26.75	27.25	26.66	27.25
2583	NYSE	HES	Wed, Jul 3, 2002	26.70	26.97	26.42	26.61
2582	NYSE	HES	Tue, Jul 2, 2002	27.51	27.56	26.77	26.79
2581	NYSE	HES	Mon, Jul 1, 2002	27.62	27.67	27.32	27.51
2580	NYSE	HES	Fri, Jun 28, 2002	26.95	27.67	26.95	27.50
2579	NYSE	HES	Thu, Jun 27, 2002	26.50	26.97	26.46	26.92
2578	NYSE	HES	Wed, Jun 26, 2002	26.33	26.45	25.92	26.43
2577	NYSE	HES	Tue, Jun 25, 2002	26.42	26.73	26.42	26.52
2576	NYSE	HES	Mon, Jun 24, 2002	26.28	26.41	26.06	26.26
2575	NYSE	HES	Fri, Jun 21, 2002	26.33	26.61	25.95	26.17
2574	NYSE	HES	Thu, Jun 20, 2002	26.67	26.77	26.37	26.58
2573	NYSE	HES	Wed, Jun 19, 2002	26.38	26.43	26.00	26.02
2572	NYSE	HES	Tue, Jun 18, 2002	26.60	26.66	26.28	26.41
2571	NYSE	HES	Mon, Jun 17, 2002	26.07	26.62	26.00	26.60
2570	NYSE	HES	Fri, Jun 14, 2002	25.95	25.98	25.43	25.92
2569	NYSE	HES	Thu, Jun 13, 2002	25.95	26.21	25.77	26.02
2568	NYSE	HES	Wed, Jun 12, 2002	25.88	26.01	25.67	25.98
2567	NYSE	HES	Tue, Jun 11, 2002	26.11	26.17	25.70	25.77
2566	NYSE	HES	Mon, Jun 10, 2002	26.48	26.56	25.98	26.03
2565	NYSE	HES	Fri, Jun 7, 2002	26.50	26.65	26.39	26.48
2564	NYSE	HES	Thu, Jun 6, 2002	26.90	27.00	26.35	26.50
2563	NYSE	HES	Wed, Jun 5, 2002	26.73	26.79	26.50	26.71
2562	NYSE	HES	Tue, Jun 4, 2002	26.98	27.05	26.67	26.83
2561	NYSE	HES	Mon, Jun 3, 2002	27.42	27.42	26.90	26.98
2560	NYSE	HES	Fri, May 31, 2002	27.33	27.88	27.33	27.42
2559	NYSE	HES	Thu, May 30, 2002	27.23	27.47	27.14	27.36
2558	NYSE	HES	Wed, May 29, 2002	27.72	27.72	27.48	27.62
2557	NYSE	HES	Tue, May 28, 2002	27.72	27.75	27.41	27.72
2556	NYSE	HES	Fri, May 24, 2002	28.00	28.00	27.62	27.72
2555	NYSE	HES	Thu, May 23, 2002	28.08	28.23	27.85	28.04
2554	NYSE	HES	Wed, May 22, 2002	27.67	28.14	27.63	28.07
2553	NYSE	HES	Tue, May 21, 2002	27.40	27.90	27.37	27.76
2552	NYSE	HES	Mon, May 20, 2002	27.65	27.68	27.49	27.54
2551	NYSE	HES	Fri, May 17, 2002	27.63	27.77	27.33	27.77
2550	NYSE	HES	Thu, May 16, 2002	27.25	27.89	27.25	27.75
2549	NYSE	HES	Wed, May 15, 2002	27.12	27.33	26.93	27.13
2548	NYSE	HES	Tue, May 14, 2002	27.05	27.21	27.05	27.15
2547	NYSE	HES	Mon, May 13, 2002	26.01	26.93	25.83	26.93
2546	NYSE	HES	Fri, May 10, 2002	26.00	26.42	26.00	26.14
2545	NYSE	HES	Thu, May 9, 2002	25.89	26.01	25.63	25.70
2544	NYSE	HES	Wed, May 8, 2002	25.67	25.97	25.53	25.89
2543	NYSE	HES	Tue, May 7, 2002	25.37	25.53	25.21	25.43
2542	NYSE	HES	Mon, May 6, 2002	26.01	26.01	25.32	25.37
2541	NYSE	HES	Fri, May 3, 2002	25.93	26.33	25.90	26.28
2540	NYSE	HES	Thu, May 2, 2002	25.60	25.87	25.37	25.85
2539	NYSE	HES	Wed, May 1, 2002	25.33	25.67	25.30	25.67
2538	NYSE	HES	Tue, Apr 30, 2002	25.59	25.80	25.53	25.63
2537	NYSE	HES	Mon, Apr 29, 2002	26.01	26.01	25.61	25.63
2536	NYSE	HES	Fri, Apr 26, 2002	26.32	26.32	25.95	26.01
2535	NYSE	HES	Thu, Apr 25, 2002	25.95	26.53	25.93	26.26
2534	NYSE	HES	Wed, Apr 24, 2002	26.25	26.34	26.02	26.02
2533	NYSE	HES	Tue, Apr 23, 2002	26.10	26.59	25.94	26.50
2532	NYSE	HES	Mon, Apr 22, 2002	26.37	26.58	26.13	26.36
2531	NYSE	HES	Fri, Apr 19, 2002	26.16	26.53	25.91	26.42
2530	NYSE	HES	Thu, Apr 18, 2002	26.32	26.43	25.91	26.17
2529	NYSE	HES	Wed, Apr 17, 2002	26.04	26.33	25.90	26.25
2528	NYSE	HES	Tue, Apr 16, 2002	25.67	25.90	25.61	25.86
2527	NYSE	HES	Mon, Apr 15, 2002	25.38	25.75	25.38	25.59
2526	NYSE	HES	Fri, Apr 12, 2002	25.79	25.80	24.87	25.05
2525	NYSE	HES	Thu, Apr 11, 2002	26.17	26.45	25.95	26.05
2524	NYSE	HES	Wed, Apr 10, 2002	25.93	26.23	25.77	26.23
2523	NYSE	HES	Tue, Apr 9, 2002	26.23	26.34	25.76	26.01
2522	NYSE	HES	Mon, Apr 8, 2002	26.29	26.44	26.18	26.34
2521	NYSE	HES	Fri, Apr 5, 2002	26.07	26.20	25.62	25.74
2520	NYSE	HES	Thu, Apr 4, 2002	26.91	27.08	25.87	26.04
2519	NYSE	HES	Wed, Apr 3, 2002	27.27	27.27	26.84	26.91
2518	NYSE	HES	Tue, Apr 2, 2002	26.78	27.44	26.75	27.39
2517	NYSE	HES	Mon, Apr 1, 2002	26.54	26.88	26.53	26.82
2516	NYSE	HES	Thu, Mar 28, 2002	26.53	26.72	26.29	26.45
2515	NYSE	HES	Wed, Mar 27, 2002	26.25	26.58	26.23	26.58
2514	NYSE	HES	Tue, Mar 26, 2002	26.10	26.23	25.92	26.12
2513	NYSE	HES	Mon, Mar 25, 2002	25.76	26.28	25.64	26.07
2512	NYSE	HES	Fri, Mar 22, 2002	25.99	25.99	25.62	25.76
2511	NYSE	HES	Thu, Mar 21, 2002	25.82	25.99	25.67	25.99
2510	NYSE	HES	Wed, Mar 20, 2002	25.90	25.91	25.67	25.78
2509	NYSE	HES	Tue, Mar 19, 2002	25.70	25.91	25.34	25.91
2508	NYSE	HES	Mon, Mar 18, 2002	24.80	25.33	24.80	25.30
2507	NYSE	HES	Fri, Mar 15, 2002	24.83	24.94	24.67	24.91
2506	NYSE	HES	Thu, Mar 14, 2002	24.84	24.93	24.52	24.63
2505	NYSE	HES	Wed, Mar 13, 2002	25.27	25.33	25.02	25.16
2504	NYSE	HES	Tue, Mar 12, 2002	25.00	25.27	24.81	25.25
2503	NYSE	HES	Mon, Mar 11, 2002	24.85	25.13	24.85	25.02
2502	NYSE	HES	Fri, Mar 8, 2002	24.67	24.78	24.30	24.77
2501	NYSE	HES	Thu, Mar 7, 2002	24.50	24.73	24.17	24.67
2500	NYSE	HES	Wed, Mar 6, 2002	23.67	24.50	23.63	24.50
2499	NYSE	HES	Tue, Mar 5, 2002	24.36	24.38	23.85	23.92
2498	NYSE	HES	Mon, Mar 4, 2002	23.93	24.41	23.93	24.40
2497	NYSE	HES	Fri, Mar 1, 2002	23.30	23.98	23.17	23.98
2496	NYSE	HES	Thu, Feb 28, 2002	23.05	23.33	23.03	23.09
2495	NYSE	HES	Wed, Feb 27, 2002	22.98	23.32	22.92	23.12
2494	NYSE	HES	Tue, Feb 26, 2002	23.07	23.23	22.75	22.96
2493	NYSE	HES	Mon, Feb 25, 2002	22.82	23.18	22.82	23.14
2492	NYSE	HES	Fri, Feb 22, 2002	22.21	23.00	22.21	22.96
2491	NYSE	HES	Thu, Feb 21, 2002	22.00	22.38	22.00	22.21
2490	NYSE	HES	Wed, Feb 20, 2002	21.50	21.90	21.50	21.85
2489	NYSE	HES	Tue, Feb 19, 2002	21.73	21.82	21.52	21.67
2488	NYSE	HES	Fri, Feb 15, 2002	21.97	22.10	21.83	21.94
2487	NYSE	HES	Thu, Feb 14, 2002	21.49	21.82	21.31	21.81
2486	NYSE	HES	Wed, Feb 13, 2002	21.33	21.53	21.05	21.49
2485	NYSE	HES	Tue, Feb 12, 2002	20.97	21.45	20.80	21.29
2484	NYSE	HES	Mon, Feb 11, 2002	20.68	21.10	20.42	21.05
2483	NYSE	HES	Fri, Feb 8, 2002	20.50	20.71	20.28	20.67
2482	NYSE	HES	Thu, Feb 7, 2002	20.39	20.62	20.28	20.51
2481	NYSE	HES	Wed, Feb 6, 2002	20.41	20.81	20.41	20.59
2480	NYSE	HES	Tue, Feb 5, 2002	20.18	20.61	20.09	20.41
2479	NYSE	HES	Mon, Feb 4, 2002	20.87	20.89	20.24	20.30
2478	NYSE	HES	Fri, Feb 1, 2002	20.45	20.95	20.43	20.87
2477	NYSE	HES	Thu, Jan 31, 2002	19.82	20.45	19.82	20.45
2476	NYSE	HES	Wed, Jan 30, 2002	19.67	19.96	19.50	19.79
2475	NYSE	HES	Tue, Jan 29, 2002	19.67	19.85	19.52	19.67
2474	NYSE	HES	Mon, Jan 28, 2002	20.05	20.08	19.80	19.87
2473	NYSE	HES	Fri, Jan 25, 2002	19.86	20.18	19.84	19.93
2472	NYSE	HES	Thu, Jan 24, 2002	19.45	19.93	19.45	19.83
2471	NYSE	HES	Wed, Jan 23, 2002	19.37	19.95	19.37	19.40
2470	NYSE	HES	Tue, Jan 22, 2002	19.48	19.61	19.20	19.25
2469	NYSE	HES	Fri, Jan 18, 2002	19.63	19.75	19.42	19.43
2468	NYSE	HES	Thu, Jan 17, 2002	19.83	19.87	19.52	19.55
2467	NYSE	HES	Wed, Jan 16, 2002	19.87	20.01	19.73	19.79
2466	NYSE	HES	Tue, Jan 15, 2002	19.78	20.15	19.77	20.15
2465	NYSE	HES	Mon, Jan 14, 2002	19.80	19.98	19.60	19.66
2464	NYSE	HES	Fri, Jan 11, 2002	20.26	20.35	19.97	19.97
2463	NYSE	HES	Thu, Jan 10, 2002	20.32	20.41	20.23	20.33
2462	NYSE	HES	Wed, Jan 9, 2002	20.23	20.50	20.09	20.36
2461	NYSE	HES	Tue, Jan 8, 2002	20.53	20.67	20.28	20.28
2460	NYSE	HES	Mon, Jan 7, 2002	20.50	20.78	20.47	20.67
2459	NYSE	HES	Fri, Jan 4, 2002	20.53	20.67	20.41	20.55
2458	NYSE	HES	Thu, Jan 3, 2002	20.73	20.83	20.41	20.44
2457	NYSE	HES	Wed, Jan 2, 2002	20.80	20.80	20.42	20.72
2456	NYSE	HES	Mon, Dec 31, 2001	21.07	21.12	20.83	20.83
2455	NYSE	HES	Fri, Dec 28, 2001	21.06	21.17	20.95	21.09
2454	NYSE	HES	Thu, Dec 27, 2001	20.45	20.97	20.37	20.86
2453	NYSE	HES	Wed, Dec 26, 2001	20.40	20.79	20.40	20.57
2452	NYSE	HES	Mon, Dec 24, 2001	20.20	20.46	20.20	20.37
2451	NYSE	HES	Fri, Dec 21, 2001	20.17	20.33	20.03	20.14
2450	NYSE	HES	Thu, Dec 20, 2001	19.99	20.17	19.87	20.02
2449	NYSE	HES	Wed, Dec 19, 2001	19.58	19.98	19.52	19.93
2448	NYSE	HES	Tue, Dec 18, 2001	19.29	19.66	19.29	19.59
2447	NYSE	HES	Mon, Dec 17, 2001	19.42	19.63	19.20	19.29
2446	NYSE	HES	Fri, Dec 14, 2001	19.17	19.46	19.13	19.42
2445	NYSE	HES	Thu, Dec 13, 2001	19.00	19.33	18.87	19.13
2444	NYSE	HES	Wed, Dec 12, 2001	19.18	19.50	19.02	19.34
2443	NYSE	HES	Tue, Dec 11, 2001	19.35	19.40	19.17	19.18
2442	NYSE	HES	Mon, Dec 10, 2001	19.33	19.50	19.11	19.34
2441	NYSE	HES	Fri, Dec 7, 2001	19.47	19.66	19.20	19.50
2440	NYSE	HES	Thu, Dec 6, 2001	19.97	19.98	19.54	19.60
2439	NYSE	HES	Wed, Dec 5, 2001	19.72	20.21	19.61	20.09
2438	NYSE	HES	Tue, Dec 4, 2001	19.45	19.60	19.07	19.58
2437	NYSE	HES	Mon, Dec 3, 2001	19.17	19.61	19.10	19.47
2436	NYSE	HES	Fri, Nov 30, 2001	19.13	19.43	19.04	19.37
2435	NYSE	HES	Thu, Nov 29, 2001	18.87	19.28	18.77	19.20
2434	NYSE	HES	Wed, Nov 28, 2001	18.92	19.07	18.63	18.87
2433	NYSE	HES	Tue, Nov 27, 2001	18.78	19.27	18.50	19.00
2432	NYSE	HES	Mon, Nov 26, 2001	18.67	18.92	18.35	18.92
2431	NYSE	HES	Fri, Nov 23, 2001	18.38	19.00	18.33	18.96
2430	NYSE	HES	Wed, Nov 21, 2001	19.10	19.18	18.53	18.71
2429	NYSE	HES	Tue, Nov 20, 2001	18.76	19.30	18.76	19.18
2428	NYSE	HES	Mon, Nov 19, 2001	18.33	18.52	18.09	18.50
2427	NYSE	HES	Fri, Nov 16, 2001	17.97	18.50	17.96	18.50
2426	NYSE	HES	Thu, Nov 15, 2001	18.55	18.82	17.92	18.05
2425	NYSE	HES	Wed, Nov 14, 2001	19.33	19.41	18.90	19.00
2424	NYSE	HES	Tue, Nov 13, 2001	20.23	20.37	19.83	20.23
2423	NYSE	HES	Mon, Nov 12, 2001	20.40	20.47	19.85	20.25
2422	NYSE	HES	Fri, Nov 9, 2001	20.58	20.65	20.26	20.62
2421	NYSE	HES	Thu, Nov 8, 2001	19.55	19.96	19.50	19.72
2420	NYSE	HES	Wed, Nov 7, 2001	19.22	19.56	19.00	19.43
2419	NYSE	HES	Tue, Nov 6, 2001	19.23	19.23	18.88	19.19
2418	NYSE	HES	Mon, Nov 5, 2001	19.42	19.53	19.29	19.35
2417	NYSE	HES	Fri, Nov 2, 2001	19.63	19.65	19.37	19.45
2416	NYSE	HES	Thu, Nov 1, 2001	19.62	19.96	19.47	19.89
2415	NYSE	HES	Wed, Oct 31, 2001	20.33	20.50	19.58	19.58
2414	NYSE	HES	Tue, Oct 30, 2001	20.87	20.87	20.13	20.17
2413	NYSE	HES	Mon, Oct 29, 2001	21.29	21.33	20.92	21.05
2412	NYSE	HES	Fri, Oct 26, 2001	20.95	21.33	20.83	21.29
2411	NYSE	HES	Thu, Oct 25, 2001	20.37	20.96	20.33	20.95
2410	NYSE	HES	Wed, Oct 24, 2001	20.50	20.73	20.23	20.66
2409	NYSE	HES	Tue, Oct 23, 2001	21.10	21.58	20.80	20.83
2408	NYSE	HES	Mon, Oct 22, 2001	21.34	21.65	21.07	21.52
2407	NYSE	HES	Fri, Oct 19, 2001	21.18	21.55	20.84	21.34
2406	NYSE	HES	Thu, Oct 18, 2001	21.95	21.95	21.22	21.27
2405	NYSE	HES	Wed, Oct 17, 2001	22.50	22.66	22.09	22.16
2404	NYSE	HES	Tue, Oct 16, 2001	22.00	22.42	21.99	22.33
2403	NYSE	HES	Mon, Oct 15, 2001	22.74	22.87	21.95	22.21
2402	NYSE	HES	Fri, Oct 12, 2001	22.79	22.99	22.61	22.74
2401	NYSE	HES	Thu, Oct 11, 2001	22.63	22.90	22.27	22.87
2400	NYSE	HES	Wed, Oct 10, 2001	22.49	22.65	22.32	22.45
2399	NYSE	HES	Tue, Oct 9, 2001	22.28	22.63	22.27	22.49
2398	NYSE	HES	Mon, Oct 8, 2001	21.90	22.75	21.74	22.19
2397	NYSE	HES	Fri, Oct 5, 2001	21.62	22.13	21.50	21.97
2396	NYSE	HES	Thu, Oct 4, 2001	21.17	21.84	21.10	21.73
2395	NYSE	HES	Wed, Oct 3, 2001	20.73	21.08	20.59	21.00
2394	NYSE	HES	Tue, Oct 2, 2001	20.62	21.13	20.59	21.13
2393	NYSE	HES	Mon, Oct 1, 2001	21.13	21.13	20.34	20.62
2392	NYSE	HES	Fri, Sep 28, 2001	20.52	21.17	20.52	21.17
2391	NYSE	HES	Thu, Sep 27, 2001	19.84	20.73	19.69	20.44
2390	NYSE	HES	Wed, Sep 26, 2001	19.87	20.10	19.70	19.83
2389	NYSE	HES	Tue, Sep 25, 2001	20.97	20.97	19.77	19.84
2388	NYSE	HES	Mon, Sep 24, 2001	22.00	22.17	20.73	20.80
2387	NYSE	HES	Fri, Sep 21, 2001	21.50	22.32	21.26	21.93
2386	NYSE	HES	Thu, Sep 20, 2001	23.07	23.33	22.27	22.27
2385	NYSE	HES	Wed, Sep 19, 2001	23.80	23.90	23.07	23.15
2384	NYSE	HES	Tue, Sep 18, 2001	25.00	25.00	24.03	24.03
2383	NYSE	HES	Mon, Sep 17, 2001	25.86	26.02	24.76	25.12
2382	NYSE	HES	Mon, Sep 10, 2001	26.00	26.00	25.53	25.64
2381	NYSE	HES	Fri, Sep 7, 2001	26.03	26.13	25.85	26.00
2380	NYSE	HES	Thu, Sep 6, 2001	26.13	26.29	25.97	25.99
2379	NYSE	HES	Wed, Sep 5, 2001	26.25	26.30	26.00	26.05
2378	NYSE	HES	Tue, Sep 4, 2001	25.90	26.39	25.90	26.26
2377	NYSE	HES	Fri, Aug 31, 2001	25.73	26.10	25.60	25.90
2376	NYSE	HES	Thu, Aug 30, 2001	26.00	26.40	25.82	25.90
2375	NYSE	HES	Wed, Aug 29, 2001	26.10	26.50	26.05	26.05
2374	NYSE	HES	Tue, Aug 28, 2001	26.02	26.12	25.88	25.97
2373	NYSE	HES	Mon, Aug 27, 2001	26.15	26.33	26.00	26.00
2372	NYSE	HES	Fri, Aug 24, 2001	25.87	26.23	25.75	26.10
2371	NYSE	HES	Thu, Aug 23, 2001	25.63	25.93	25.50	25.87
2370	NYSE	HES	Wed, Aug 22, 2001	25.83	26.32	25.56	25.56
2369	NYSE	HES	Tue, Aug 21, 2001	25.65	25.80	25.57	25.62
2368	NYSE	HES	Mon, Aug 20, 2001	25.65	25.73	25.51	25.57
2367	NYSE	HES	Fri, Aug 17, 2001	25.96	26.03	25.73	25.73
2366	NYSE	HES	Thu, Aug 16, 2001	26.32	26.38	25.59	26.04
2365	NYSE	HES	Wed, Aug 15, 2001	25.68	26.38	25.58	26.30
2364	NYSE	HES	Tue, Aug 14, 2001	25.58	25.69	25.43	25.69
2363	NYSE	HES	Mon, Aug 13, 2001	25.58	25.99	25.50	25.56
2362	NYSE	HES	Fri, Aug 10, 2001	25.22	25.79	25.22	25.58
2361	NYSE	HES	Thu, Aug 9, 2001	25.03	25.33	24.81	25.22
2360	NYSE	HES	Wed, Aug 8, 2001	25.75	25.78	25.00	25.03
2359	NYSE	HES	Tue, Aug 7, 2001	25.73	25.77	25.45	25.56
2358	NYSE	HES	Mon, Aug 6, 2001	25.50	25.80	25.44	25.47
2357	NYSE	HES	Fri, Aug 3, 2001	25.75	25.83	25.30	25.50
2356	NYSE	HES	Thu, Aug 2, 2001	25.75	25.83	25.43	25.75
2355	NYSE	HES	Wed, Aug 1, 2001	26.17	26.37	25.57	25.58
2354	NYSE	HES	Tue, Jul 31, 2001	25.91	26.20	25.67	25.76
2353	NYSE	HES	Mon, Jul 30, 2001	26.06	26.25	25.65	25.87
2352	NYSE	HES	Fri, Jul 27, 2001	25.63	26.00	24.90	25.97
2351	NYSE	HES	Thu, Jul 26, 2001	24.82	25.33	24.78	25.24
2350	NYSE	HES	Wed, Jul 25, 2001	23.80	24.85	23.74	24.80
2349	NYSE	HES	Tue, Jul 24, 2001	24.27	24.27	23.36	23.60
2348	NYSE	HES	Mon, Jul 23, 2001	24.67	24.75	24.23	24.26
2347	NYSE	HES	Fri, Jul 20, 2001	24.43	24.61	24.30	24.50
2346	NYSE	HES	Thu, Jul 19, 2001	23.90	24.33	23.90	24.20
2345	NYSE	HES	Wed, Jul 18, 2001	24.00	24.07	23.53	23.79
2344	NYSE	HES	Tue, Jul 17, 2001	24.77	24.93	24.15	24.45
2343	NYSE	HES	Mon, Jul 16, 2001	25.33	25.33	24.62	24.77
2342	NYSE	HES	Fri, Jul 13, 2001	24.99	25.39	24.67	25.26
2341	NYSE	HES	Thu, Jul 12, 2001	24.97	25.22	24.67	24.93
2340	NYSE	HES	Wed, Jul 11, 2001	25.27	25.33	25.06	25.22
2339	NYSE	HES	Tue, Jul 10, 2001	25.84	26.13	25.67	25.78
2338	NYSE	HES	Mon, Jul 9, 2001	27.23	27.23	26.43	26.45
2337	NYSE	HES	Fri, Jul 6, 2001	27.11	27.46	26.93	27.31
2336	NYSE	HES	Thu, Jul 5, 2001	26.79	27.25	26.79	27.09
2335	NYSE	HES	Tue, Jul 3, 2001	26.58	26.85	26.58	26.68
2334	NYSE	HES	Mon, Jul 2, 2001	27.07	27.11	26.57	26.83
2333	NYSE	HES	Fri, Jun 29, 2001	26.60	27.25	26.48	26.93
2332	NYSE	HES	Thu, Jun 28, 2001	26.78	26.99	26.37	26.42
2331	NYSE	HES	Wed, Jun 27, 2001	27.55	27.58	27.07	27.16
2330	NYSE	HES	Tue, Jun 26, 2001	27.86	27.92	27.46	27.91
2329	NYSE	HES	Mon, Jun 25, 2001	27.91	27.99	27.40	27.86
2328	NYSE	HES	Fri, Jun 22, 2001	27.32	27.87	26.87	27.87
2327	NYSE	HES	Thu, Jun 21, 2001	27.53	27.55	26.83	27.13
2326	NYSE	HES	Wed, Jun 20, 2001	27.82	28.20	27.47	27.47
2325	NYSE	HES	Tue, Jun 19, 2001	27.87	28.09	27.75	27.89
2324	NYSE	HES	Mon, Jun 18, 2001	28.07	28.19	27.80	27.87
2323	NYSE	HES	Fri, Jun 15, 2001	28.57	28.57	28.01	28.07
2322	NYSE	HES	Thu, Jun 14, 2001	28.26	28.26	27.85	27.91
2321	NYSE	HES	Wed, Jun 13, 2001	29.00	29.04	28.19	28.29
2320	NYSE	HES	Tue, Jun 12, 2001	28.48	28.63	28.28	28.55
2319	NYSE	HES	Mon, Jun 11, 2001	28.33	28.54	28.22	28.23
2318	NYSE	HES	Fri, Jun 8, 2001	28.08	28.25	27.67	28.10
2317	NYSE	HES	Thu, Jun 7, 2001	28.00	28.27	27.90	27.92
2316	NYSE	HES	Wed, Jun 6, 2001	28.44	28.50	28.10	28.20
2315	NYSE	HES	Tue, Jun 5, 2001	28.89	28.95	28.70	28.87
2314	NYSE	HES	Mon, Jun 4, 2001	28.68	29.00	28.63	28.89
2313	NYSE	HES	Fri, Jun 1, 2001	28.55	28.59	28.11	28.43
2312	NYSE	HES	Thu, May 31, 2001	28.30	28.58	28.04	28.55
2311	NYSE	HES	Wed, May 30, 2001	28.63	28.72	28.17	28.30
2310	NYSE	HES	Tue, May 29, 2001	28.63	28.77	28.52	28.55
2309	NYSE	HES	Fri, May 25, 2001	28.52	28.53	28.27	28.46
2308	NYSE	HES	Thu, May 24, 2001	28.60	28.62	28.34	28.51
2307	NYSE	HES	Wed, May 23, 2001	29.13	29.16	28.54	28.60
2306	NYSE	HES	Tue, May 22, 2001	29.13	29.35	29.07	29.19
2305	NYSE	HES	Mon, May 21, 2001	30.04	30.13	29.47	29.60
2304	NYSE	HES	Fri, May 18, 2001	29.57	29.97	29.57	29.97
2303	NYSE	HES	Thu, May 17, 2001	29.28	29.67	28.92	29.42
2302	NYSE	HES	Wed, May 16, 2001	28.97	29.42	28.88	29.28
2301	NYSE	HES	Tue, May 15, 2001	29.07	29.16	28.95	29.10
2300	NYSE	HES	Mon, May 14, 2001	28.75	28.93	28.58	28.89
2299	NYSE	HES	Fri, May 11, 2001	28.30	28.41	28.07	28.35
2298	NYSE	HES	Thu, May 10, 2001	28.38	28.83	28.20	28.41
2297	NYSE	HES	Wed, May 9, 2001	28.27	28.47	28.10	28.37
2296	NYSE	HES	Tue, May 8, 2001	27.74	28.08	27.30	28.04
2295	NYSE	HES	Mon, May 7, 2001	27.62	27.78	27.44	27.74
2294	NYSE	HES	Fri, May 4, 2001	27.68	27.93	27.45	27.55
2293	NYSE	HES	Thu, May 3, 2001	27.43	27.66	26.80	27.33
2292	NYSE	HES	Wed, May 2, 2001	28.58	28.58	27.37	27.43
2291	NYSE	HES	Tue, May 1, 2001	29.12	29.20	28.67	28.99
2290	NYSE	HES	Mon, Apr 30, 2001	29.32	29.57	28.90	29.17
2289	NYSE	HES	Fri, Apr 27, 2001	29.00	29.45	28.66	29.32
2288	NYSE	HES	Thu, Apr 26, 2001	29.00	29.30	28.66	29.00
2287	NYSE	HES	Wed, Apr 25, 2001	28.17	29.00	28.17	28.70
2286	NYSE	HES	Tue, Apr 24, 2001	28.50	28.73	28.07	28.25
2285	NYSE	HES	Mon, Apr 23, 2001	27.99	28.55	27.99	28.47
2284	NYSE	HES	Fri, Apr 20, 2001	27.87	28.40	27.80	27.85
2283	NYSE	HES	Thu, Apr 19, 2001	28.09	28.09	27.57	27.70
2282	NYSE	HES	Wed, Apr 18, 2001	28.33	28.41	27.92	28.15
2281	NYSE	HES	Tue, Apr 17, 2001	27.83	28.67	27.83	28.67
2280	NYSE	HES	Mon, Apr 16, 2001	27.20	28.25	27.20	28.23
2279	NYSE	HES	Thu, Apr 12, 2001	26.79	27.33	26.65	26.97
2278	NYSE	HES	Wed, Apr 11, 2001	27.07	27.07	26.50	26.72
2277	NYSE	HES	Tue, Apr 10, 2001	27.20	27.40	26.90	27.35
2276	NYSE	HES	Mon, Apr 9, 2001	26.42	27.10	26.42	27.04
2275	NYSE	HES	Fri, Apr 6, 2001	25.84	26.33	25.50	26.31
2274	NYSE	HES	Thu, Apr 5, 2001	25.37	26.03	25.20	25.89
2273	NYSE	HES	Wed, Apr 4, 2001	24.73	25.58	24.73	25.24
2272	NYSE	HES	Tue, Apr 3, 2001	24.83	25.13	24.47	24.50
2271	NYSE	HES	Mon, Apr 2, 2001	25.63	25.73	24.77	24.89
2270	NYSE	HES	Fri, Mar 30, 2001	25.75	26.13	25.75	26.04
2269	NYSE	HES	Thu, Mar 29, 2001	25.40	25.58	25.18	25.46
2268	NYSE	HES	Wed, Mar 28, 2001	25.43	25.72	25.30	25.48
2267	NYSE	HES	Tue, Mar 27, 2001	25.47	25.83	25.17	25.63
2266	NYSE	HES	Mon, Mar 26, 2001	25.09	25.55	24.97	25.05
2265	NYSE	HES	Fri, Mar 23, 2001	24.98	25.15	24.65	24.93
2264	NYSE	HES	Thu, Mar 22, 2001	25.70	25.70	24.37	24.98
2263	NYSE	HES	Wed, Mar 21, 2001	26.01	26.01	25.41	25.70
2262	NYSE	HES	Tue, Mar 20, 2001	25.90	26.28	25.68	26.00
2261	NYSE	HES	Mon, Mar 19, 2001	25.68	26.06	25.60	25.83
2260	NYSE	HES	Fri, Mar 16, 2001	25.10	25.25	25.00	25.13
2259	NYSE	HES	Thu, Mar 15, 2001	25.27	25.28	24.66	24.70
2258	NYSE	HES	Wed, Mar 14, 2001	25.40	25.42	24.88	25.14
2257	NYSE	HES	Tue, Mar 13, 2001	25.83	25.84	25.13	25.33
2256	NYSE	HES	Mon, Mar 12, 2001	26.19	26.22	25.60	25.86
2255	NYSE	HES	Fri, Mar 9, 2001	26.17	26.48	26.02	26.19
2254	NYSE	HES	Thu, Mar 8, 2001	26.00	26.32	25.53	26.16
2253	NYSE	HES	Wed, Mar 7, 2001	25.67	25.92	25.67	25.88
2252	NYSE	HES	Tue, Mar 6, 2001	25.16	25.65	25.00	25.55
2251	NYSE	HES	Mon, Mar 5, 2001	24.88	25.23	24.67	25.16
2250	NYSE	HES	Fri, Mar 2, 2001	24.48	24.68	24.42	24.67
2249	NYSE	HES	Thu, Mar 1, 2001	24.00	24.43	23.96	24.14
2248	NYSE	HES	Wed, Feb 28, 2001	24.14	24.17	23.87	24.00
2247	NYSE	HES	Tue, Feb 27, 2001	24.30	24.58	24.02	24.14
2246	NYSE	HES	Mon, Feb 26, 2001	23.34	24.35	23.34	24.14
2245	NYSE	HES	Fri, Feb 23, 2001	23.83	24.09	23.35	23.56
2244	NYSE	HES	Thu, Feb 22, 2001	23.97	24.12	23.61	23.69
2243	NYSE	HES	Wed, Feb 21, 2001	24.33	24.47	23.64	23.77
2242	NYSE	HES	Tue, Feb 20, 2001	23.70	24.27	23.70	24.25
2241	NYSE	HES	Fri, Feb 16, 2001	23.70	24.16	23.45	23.67
2240	NYSE	HES	Thu, Feb 15, 2001	23.70	23.79	23.38	23.70
2239	NYSE	HES	Wed, Feb 14, 2001	23.83	24.49	23.73	23.92
2238	NYSE	HES	Tue, Feb 13, 2001	23.90	23.91	23.41	23.91
2237	NYSE	HES	Mon, Feb 12, 2001	24.27	24.29	23.97	24.13
2236	NYSE	HES	Fri, Feb 9, 2001	23.96	24.65	23.96	24.26
2235	NYSE	HES	Thu, Feb 8, 2001	23.85	24.33	23.70	23.88
2234	NYSE	HES	Wed, Feb 7, 2001	23.64	23.92	23.25	23.85
2233	NYSE	HES	Tue, Feb 6, 2001	23.62	23.77	23.38	23.71
2232	NYSE	HES	Mon, Feb 5, 2001	23.37	23.80	23.37	23.65
2231	NYSE	HES	Fri, Feb 2, 2001	23.04	23.38	23.04	23.16
2230	NYSE	HES	Thu, Feb 1, 2001	23.32	23.32	22.87	22.96
2229	NYSE	HES	Wed, Jan 31, 2001	23.17	23.41	23.07	23.13
2228	NYSE	HES	Tue, Jan 30, 2001	23.20	23.20	22.50	22.98
2227	NYSE	HES	Mon, Jan 29, 2001	23.67	23.73	23.14	23.20
2226	NYSE	HES	Fri, Jan 26, 2001	23.92	24.17	23.19	23.50
2225	NYSE	HES	Thu, Jan 25, 2001	22.79	23.92	22.79	23.92
2224	NYSE	HES	Wed, Jan 24, 2001	22.79	23.06	22.75	22.77
2223	NYSE	HES	Tue, Jan 23, 2001	22.48	22.81	22.15	22.77
2222	NYSE	HES	Mon, Jan 22, 2001	22.48	22.58	22.25	22.48
2221	NYSE	HES	Fri, Jan 19, 2001	22.38	22.46	22.08	22.31
2220	NYSE	HES	Thu, Jan 18, 2001	22.65	22.81	22.19	22.46
2219	NYSE	HES	Wed, Jan 17, 2001	23.44	23.50	22.58	22.65
2218	NYSE	HES	Tue, Jan 16, 2001	23.29	23.54	23.08	23.44
2217	NYSE	HES	Fri, Jan 12, 2001	23.29	23.42	23.13	23.29
2216	NYSE	HES	Thu, Jan 11, 2001	23.44	23.75	23.27	23.56
2215	NYSE	HES	Wed, Jan 10, 2001	23.35	23.50	22.79	23.10
2214	NYSE	HES	Tue, Jan 9, 2001	23.63	23.81	22.96	23.21
2213	NYSE	HES	Mon, Jan 8, 2001	24.00	24.21	23.69	23.71
2212	NYSE	HES	Fri, Jan 5, 2001	23.38	24.29	23.38	23.96
2211	NYSE	HES	Thu, Jan 4, 2001	23.33	23.44	23.00	23.42
2210	NYSE	HES	Wed, Jan 3, 2001	24.25	24.48	23.33	23.33
2209	NYSE	HES	Tue, Jan 2, 2001	24.40	25.15	24.40	24.65
2208	NYSE	HES	Fri, Dec 29, 2000	25.29	25.40	24.33	24.35
2207	NYSE	HES	Thu, Dec 28, 2000	24.90	25.42	24.73	25.35
2206	NYSE	HES	Wed, Dec 27, 2000	24.38	24.73	24.10	24.63
2205	NYSE	HES	Tue, Dec 26, 2000	23.02	24.58	23.02	24.46
2204	NYSE	HES	Fri, Dec 22, 2000	22.21	23.06	22.19	23.02
2203	NYSE	HES	Thu, Dec 21, 2000	21.58	22.98	21.56	22.00
2202	NYSE	HES	Wed, Dec 20, 2000	21.17	21.42	20.60	20.94
2201	NYSE	HES	Tue, Dec 19, 2000	20.71	21.42	20.56	20.79
2200	NYSE	HES	Mon, Dec 18, 2000	19.67	20.29	19.63	20.25
2199	NYSE	HES	Fri, Dec 15, 2000	19.60	19.90	19.54	19.54
2198	NYSE	HES	Thu, Dec 14, 2000	20.17	20.25	19.58	19.60
2197	NYSE	HES	Wed, Dec 13, 2000	20.42	20.58	20.21	20.31
2196	NYSE	HES	Tue, Dec 12, 2000	20.08	20.44	20.04	20.35
2195	NYSE	HES	Mon, Dec 11, 2000	20.17	20.38	19.98	20.17
2194	NYSE	HES	Fri, Dec 8, 2000	19.83	20.04	19.44	20.00
2193	NYSE	HES	Thu, Dec 7, 2000	20.08	20.29	19.75	19.79
2192	NYSE	HES	Wed, Dec 6, 2000	20.08	20.17	19.56	20.08
2191	NYSE	HES	Tue, Dec 5, 2000	20.75	20.94	19.98	20.08
2190	NYSE	HES	Mon, Dec 4, 2000	20.58	21.02	20.58	20.75
2189	NYSE	HES	Fri, Dec 1, 2000	20.67	20.88	20.44	20.60
2188	NYSE	HES	Thu, Nov 30, 2000	20.69	20.94	20.21	20.42
2187	NYSE	HES	Wed, Nov 29, 2000	21.17	21.21	20.60	20.69
2186	NYSE	HES	Tue, Nov 28, 2000	21.40	21.63	21.08	21.08
2185	NYSE	HES	Mon, Nov 27, 2000	21.06	21.67	20.83	21.48
2184	NYSE	HES	Fri, Nov 24, 2000	21.00	21.04	20.77	20.94
2183	NYSE	HES	Wed, Nov 22, 2000	20.83	21.13	20.79	21.08
2182	NYSE	HES	Tue, Nov 21, 2000	20.77	21.10	20.77	20.94
2181	NYSE	HES	Mon, Nov 20, 2000	20.83	20.96	20.60	20.65
2180	NYSE	HES	Fri, Nov 17, 2000	20.98	20.98	20.69	20.73
2179	NYSE	HES	Thu, Nov 16, 2000	20.98	21.15	20.85	20.98
2178	NYSE	HES	Wed, Nov 15, 2000	20.83	20.96	20.77	20.94
2177	NYSE	HES	Tue, Nov 14, 2000	20.58	20.79	20.42	20.65
2176	NYSE	HES	Mon, Nov 13, 2000	20.46	20.83	20.46	20.52
2175	NYSE	HES	Fri, Nov 10, 2000	20.27	20.56	20.27	20.40
2174	NYSE	HES	Thu, Nov 9, 2000	20.52	20.58	20.02	20.25
2173	NYSE	HES	Wed, Nov 8, 2000	20.46	20.63	20.27	20.29
2172	NYSE	HES	Tue, Nov 7, 2000	20.15	20.65	20.15	20.46
2171	NYSE	HES	Mon, Nov 6, 2000	19.63	20.23	19.38	20.13
2170	NYSE	HES	Fri, Nov 3, 2000	21.15	21.33	20.90	20.94
2169	NYSE	HES	Thu, Nov 2, 2000	21.04	21.33	20.75	21.13
2168	NYSE	HES	Wed, Nov 1, 2000	21.00	21.56	21.00	21.25
2167	NYSE	HES	Tue, Oct 31, 2000	20.73	20.88	20.40	20.67
2166	NYSE	HES	Mon, Oct 30, 2000	20.25	20.73	20.13	20.56
2165	NYSE	HES	Fri, Oct 27, 2000	20.60	20.67	20.00	20.25
2164	NYSE	HES	Thu, Oct 26, 2000	20.60	21.04	20.60	20.69
2163	NYSE	HES	Wed, Oct 25, 2000	20.90	21.10	20.40	20.44
2162	NYSE	HES	Tue, Oct 24, 2000	21.54	21.63	20.79	20.81
2161	NYSE	HES	Mon, Oct 23, 2000	21.81	21.88	21.27	21.50
2160	NYSE	HES	Fri, Oct 20, 2000	21.25	21.81	21.17	21.73
2159	NYSE	HES	Thu, Oct 19, 2000	21.31	21.81	21.04	21.19
2158	NYSE	HES	Wed, Oct 18, 2000	21.67	21.83	21.17	21.25
2157	NYSE	HES	Tue, Oct 17, 2000	21.67	22.13	21.58	21.58
2156	NYSE	HES	Mon, Oct 16, 2000	22.00	22.00	21.38	21.67
2155	NYSE	HES	Fri, Oct 13, 2000	22.96	22.96	21.96	22.02
2154	NYSE	HES	Thu, Oct 12, 2000	22.92	23.67	22.92	22.92
2153	NYSE	HES	Wed, Oct 11, 2000	22.92	23.33	22.46	22.79
2152	NYSE	HES	Tue, Oct 10, 2000	22.50	22.98	22.33	22.83
2151	NYSE	HES	Mon, Oct 9, 2000	21.63	22.06	21.63	22.00
2150	NYSE	HES	Fri, Oct 6, 2000	21.90	22.33	21.29	21.44
2149	NYSE	HES	Thu, Oct 5, 2000	21.77	22.06	21.52	21.81
2148	NYSE	HES	Wed, Oct 4, 2000	22.40	22.40	21.75	21.79
2147	NYSE	HES	Tue, Oct 3, 2000	22.46	22.50	22.23	22.46
2146	NYSE	HES	Mon, Oct 2, 2000	22.40	22.58	22.08	22.23
2145	NYSE	HES	Fri, Sep 29, 2000	22.00	22.44	22.00	22.31
2144	NYSE	HES	Thu, Sep 28, 2000	22.25	22.27	21.75	21.77
2143	NYSE	HES	Wed, Sep 27, 2000	22.00	22.31	21.81	22.25
2142	NYSE	HES	Tue, Sep 26, 2000	21.48	22.06	21.48	21.92
2141	NYSE	HES	Mon, Sep 25, 2000	21.67	21.69	21.17	21.42
2140	NYSE	HES	Fri, Sep 22, 2000	22.29	22.58	21.83	21.88
2139	NYSE	HES	Thu, Sep 21, 2000	22.67	22.71	22.15	22.31
2138	NYSE	HES	Wed, Sep 20, 2000	23.67	24.06	22.60	22.60
2137	NYSE	HES	Tue, Sep 19, 2000	24.42	24.42	22.96	23.17
2136	NYSE	HES	Mon, Sep 18, 2000	24.29	24.98	24.29	24.54
2135	NYSE	HES	Fri, Sep 15, 2000	23.06	24.79	23.06	24.42
2134	NYSE	HES	Thu, Sep 14, 2000	23.04	23.15	22.85	22.90
2133	NYSE	HES	Wed, Sep 13, 2000	23.33	23.40	23.06	23.10
2132	NYSE	HES	Tue, Sep 12, 2000	23.42	23.83	23.23	23.42
2131	NYSE	HES	Mon, Sep 11, 2000	23.27	23.81	23.27	23.44
2130	NYSE	HES	Fri, Sep 8, 2000	23.67	23.67	23.10	23.33
2129	NYSE	HES	Thu, Sep 7, 2000	23.75	23.83	23.60	23.79
2128	NYSE	HES	Wed, Sep 6, 2000	23.58	23.75	23.50	23.63
2127	NYSE	HES	Tue, Sep 5, 2000	23.33	23.50	23.10	23.31
2126	NYSE	HES	Fri, Sep 1, 2000	22.81	23.40	22.81	23.33
2125	NYSE	HES	Thu, Aug 31, 2000	22.98	23.13	22.79	22.81
2124	NYSE	HES	Wed, Aug 30, 2000	23.13	23.13	22.77	22.90
2123	NYSE	HES	Tue, Aug 29, 2000	23.29	23.60	22.92	23.15
2122	NYSE	HES	Mon, Aug 28, 2000	23.17	23.52	22.94	23.29
2121	NYSE	HES	Fri, Aug 25, 2000	22.73	23.48	22.60	23.42
2120	NYSE	HES	Thu, Aug 24, 2000	23.25	23.40	22.75	22.77
2119	NYSE	HES	Wed, Aug 23, 2000	22.67	24.35	22.67	23.86
2118	NYSE	HES	Tue, Aug 22, 2000	22.54	22.77	22.38	22.47
2117	NYSE	HES	Mon, Aug 21, 2000	22.40	22.67	22.23	22.54
2116	NYSE	HES	Fri, Aug 18, 2000	22.73	22.73	22.27	22.31
2115	NYSE	HES	Thu, Aug 17, 2000	22.50	22.94	22.50	22.81
2114	NYSE	HES	Wed, Aug 16, 2000	21.90	22.33	21.90	22.33
2113	NYSE	HES	Tue, Aug 15, 2000	21.75	22.00	21.69	21.83
2112	NYSE	HES	Mon, Aug 14, 2000	21.50	21.67	21.35	21.63
2111	NYSE	HES	Fri, Aug 11, 2000	21.48	21.63	21.29	21.44
2110	NYSE	HES	Thu, Aug 10, 2000	21.13	21.56	21.08	21.50
2109	NYSE	HES	Wed, Aug 9, 2000	21.17	21.46	21.02	21.10
2108	NYSE	HES	Tue, Aug 8, 2000	21.27	21.27	21.02	21.06
2107	NYSE	HES	Mon, Aug 7, 2000	21.00	21.19	20.96	21.05
2106	NYSE	HES	Fri, Aug 4, 2000	21.25	21.27	20.69	20.85
2105	NYSE	HES	Thu, Aug 3, 2000	21.17	21.67	21.17	21.24
2104	NYSE	HES	Wed, Aug 2, 2000	20.75	21.08	20.75	20.99
2103	NYSE	HES	Tue, Aug 1, 2000	20.33	20.75	20.27	20.55
2102	NYSE	HES	Mon, Jul 31, 2000	19.96	20.40	19.96	20.17
2101	NYSE	HES	Fri, Jul 28, 2000	20.27	20.56	19.86	19.86
2100	NYSE	HES	Thu, Jul 27, 2000	19.25	20.42	19.25	20.24
2099	NYSE	HES	Wed, Jul 26, 2000	19.38	19.54	19.08	19.21
2098	NYSE	HES	Tue, Jul 25, 2000	19.31	19.50	19.17	19.23
2097	NYSE	HES	Mon, Jul 24, 2000	19.92	20.06	19.23	19.27
2096	NYSE	HES	Fri, Jul 21, 2000	20.48	20.48	19.92	19.92
2095	NYSE	HES	Thu, Jul 20, 2000	20.71	20.81	20.46	20.48
2094	NYSE	HES	Wed, Jul 19, 2000	20.79	21.06	20.69	20.69
2093	NYSE	HES	Tue, Jul 18, 2000	20.56	20.90	20.56	20.71
2092	NYSE	HES	Mon, Jul 17, 2000	20.79	20.85	20.46	20.56
2091	NYSE	HES	Fri, Jul 14, 2000	20.79	20.83	20.50	20.77
2090	NYSE	HES	Thu, Jul 13, 2000	21.00	21.19	20.71	20.79
2089	NYSE	HES	Wed, Jul 12, 2000	21.50	21.50	20.94	21.02
2088	NYSE	HES	Tue, Jul 11, 2000	21.04	21.58	21.04	21.33
2087	NYSE	HES	Mon, Jul 10, 2000	20.85	21.10	20.71	20.81
2086	NYSE	HES	Fri, Jul 7, 2000	20.58	20.81	20.56	20.77
2085	NYSE	HES	Thu, Jul 6, 2000	20.38	20.83	20.38	20.52
2084	NYSE	HES	Wed, Jul 5, 2000	21.10	21.10	19.79	19.79
2083	NYSE	HES	Mon, Jul 3, 2000	20.60	21.17	20.50	21.15
2082	NYSE	HES	Fri, Jun 30, 2000	21.29	21.35	20.58	20.58
2081	NYSE	HES	Thu, Jun 29, 2000	21.31	21.44	21.19	21.27
2080	NYSE	HES	Wed, Jun 28, 2000	21.69	21.71	21.25	21.31
2079	NYSE	HES	Tue, Jun 27, 2000	21.73	21.88	21.58	21.75
2078	NYSE	HES	Mon, Jun 26, 2000	21.98	22.33	21.71	21.81
2077	NYSE	HES	Fri, Jun 23, 2000	21.96	22.38	21.85	21.98
2076	NYSE	HES	Thu, Jun 22, 2000	22.83	22.98	21.75	21.96
2075	NYSE	HES	Wed, Jun 21, 2000	22.08	22.79	22.04	22.58
2074	NYSE	HES	Tue, Jun 20, 2000	22.17	22.21	21.54	22.17
2073	NYSE	HES	Mon, Jun 19, 2000	22.54	22.54	21.75	22.17
2072	NYSE	HES	Fri, Jun 16, 2000	21.98	22.58	21.94	22.57
2071	NYSE	HES	Thu, Jun 15, 2000	22.08	22.40	21.71	21.90
2070	NYSE	HES	Wed, Jun 14, 2000	22.63	23.04	22.21	22.27
2069	NYSE	HES	Tue, Jun 13, 2000	22.27	22.65	22.21	22.44
2068	NYSE	HES	Mon, Jun 12, 2000	21.85	22.52	21.85	22.18
2067	NYSE	HES	Fri, Jun 9, 2000	21.67	21.96	21.58	21.77
2066	NYSE	HES	Thu, Jun 8, 2000	21.46	21.96	21.40	21.58
2065	NYSE	HES	Wed, Jun 7, 2000	22.08	22.08	21.40	21.44
2064	NYSE	HES	Tue, Jun 6, 2000	21.17	21.98	21.17	21.92
2063	NYSE	HES	Mon, Jun 5, 2000	20.94	21.50	20.94	21.08
2062	NYSE	HES	Fri, Jun 2, 2000	21.98	21.98	20.83	20.94
2061	NYSE	HES	Thu, Jun 1, 2000	22.33	22.33	21.58	22.10
2060	NYSE	HES	Wed, May 31, 2000	22.08	22.33	21.96	22.21
2059	NYSE	HES	Tue, May 30, 2000	21.42	21.77	21.42	21.58
2058	NYSE	HES	Fri, May 26, 2000	21.73	21.88	21.48	21.50
2057	NYSE	HES	Thu, May 25, 2000	21.71	21.83	21.25	21.67
2056	NYSE	HES	Wed, May 24, 2000	22.40	22.60	21.77	21.79
2055	NYSE	HES	Tue, May 23, 2000	22.00	22.46	21.92	22.33
2054	NYSE	HES	Mon, May 22, 2000	22.46	22.56	22.00	22.13
2053	NYSE	HES	Fri, May 19, 2000	22.29	22.83	22.27	22.46
2052	NYSE	HES	Thu, May 18, 2000	22.88	22.88	22.33	22.42
2051	NYSE	HES	Wed, May 17, 2000	22.60	23.00	22.21	22.83
2050	NYSE	HES	Tue, May 16, 2000	23.19	23.19	22.50	22.60
2049	NYSE	HES	Mon, May 15, 2000	23.29	23.38	23.02	23.27
2048	NYSE	HES	Fri, May 12, 2000	22.71	23.38	22.46	23.38
2047	NYSE	HES	Thu, May 11, 2000	21.52	22.54	21.50	22.44
2046	NYSE	HES	Wed, May 10, 2000	21.85	22.00	21.63	21.75
2045	NYSE	HES	Tue, May 9, 2000	22.06	22.08	21.81	21.85
2044	NYSE	HES	Mon, May 8, 2000	21.65	22.29	21.52	22.10
2043	NYSE	HES	Fri, May 5, 2000	21.48	21.67	21.29	21.58
2042	NYSE	HES	Thu, May 4, 2000	20.81	21.60	20.77	21.56
2041	NYSE	HES	Wed, May 3, 2000	21.35	21.44	20.67	20.83
2040	NYSE	HES	Tue, May 2, 2000	21.40	21.75	21.31	21.42
2039	NYSE	HES	Mon, May 1, 2000	21.25	21.79	21.25	21.40
2038	NYSE	HES	Fri, Apr 28, 2000	21.40	21.54	21.04	21.21
2037	NYSE	HES	Thu, Apr 27, 2000	21.38	21.92	21.35	21.40
2036	NYSE	HES	Wed, Apr 26, 2000	21.25	21.83	21.21	21.38
2035	NYSE	HES	Tue, Apr 25, 2000	21.19	21.44	21.10	21.25
2034	NYSE	HES	Mon, Apr 24, 2000	21.00	21.22	20.88	21.10
2033	NYSE	HES	Thu, Apr 20, 2000	20.92	21.06	20.79	20.92
2032	NYSE	HES	Wed, Apr 19, 2000	20.75	21.00	20.60	20.92
2031	NYSE	HES	Tue, Apr 18, 2000	20.67	20.90	20.50	20.67
2030	NYSE	HES	Mon, Apr 17, 2000	21.13	21.17	20.50	20.67
2029	NYSE	HES	Fri, Apr 14, 2000	21.38	21.75	21.08	21.13
2028	NYSE	HES	Thu, Apr 13, 2000	21.33	21.71	21.25	21.42
2027	NYSE	HES	Wed, Apr 12, 2000	21.23	21.48	21.21	21.25
2026	NYSE	HES	Tue, Apr 11, 2000	20.85	21.40	20.85	21.08
2025	NYSE	HES	Mon, Apr 10, 2000	20.85	20.92	20.35	20.83
2024	NYSE	HES	Fri, Apr 7, 2000	21.33	21.33	20.79	20.88
2023	NYSE	HES	Thu, Apr 6, 2000	21.00	21.50	21.00	21.33
2022	NYSE	HES	Wed, Apr 5, 2000	21.48	21.88	20.83	20.83
2021	NYSE	HES	Tue, Apr 4, 2000	21.54	21.88	21.33	21.56
2020	NYSE	HES	Mon, Apr 3, 2000	21.54	21.98	21.54	21.63
2019	NYSE	HES	Fri, Mar 31, 2000	21.67	21.92	21.42	21.54
2018	NYSE	HES	Thu, Mar 30, 2000	20.79	21.75	20.79	21.52
2017	NYSE	HES	Wed, Mar 29, 2000	19.71	20.77	19.71	20.52
2016	NYSE	HES	Tue, Mar 28, 2000	19.50	19.79	19.50	19.63
2015	NYSE	HES	Mon, Mar 27, 2000	19.65	19.79	19.21	19.35
2014	NYSE	HES	Fri, Mar 24, 2000	19.29	19.85	19.29	19.65
2013	NYSE	HES	Thu, Mar 23, 2000	19.48	19.67	19.17	19.19
2012	NYSE	HES	Wed, Mar 22, 2000	19.67	19.92	19.29	19.31
2011	NYSE	HES	Tue, Mar 21, 2000	19.04	19.67	19.04	19.54
2010	NYSE	HES	Mon, Mar 20, 2000	19.33	19.33	18.96	19.00
2009	NYSE	HES	Fri, Mar 17, 2000	19.54	19.67	19.13	19.25
2008	NYSE	HES	Thu, Mar 16, 2000	19.23	20.08	19.15	19.42
2007	NYSE	HES	Wed, Mar 15, 2000	19.25	19.35	18.94	19.23
2006	NYSE	HES	Tue, Mar 14, 2000	18.92	19.54	18.83	19.33
2005	NYSE	HES	Mon, Mar 13, 2000	19.00	19.40	18.85	18.92
2004	NYSE	HES	Fri, Mar 10, 2000	18.96	19.67	18.94	19.08
2003	NYSE	HES	Thu, Mar 9, 2000	18.83	19.06	18.81	18.98
2002	NYSE	HES	Wed, Mar 8, 2000	19.33	19.65	18.83	18.83
2001	NYSE	HES	Tue, Mar 7, 2000	18.00	19.48	17.98	19.25
2000	NYSE	HES	Mon, Mar 6, 2000	17.94	18.06	17.92	18.00
1999	NYSE	HES	Fri, Mar 3, 2000	18.17	18.17	17.92	17.94
1998	NYSE	HES	Thu, Mar 2, 2000	17.54	18.10	17.44	17.77
1997	NYSE	HES	Wed, Mar 1, 2000	17.13	17.50	17.02	17.31
1996	NYSE	HES	Tue, Feb 29, 2000	16.71	17.04	16.65	16.85
1995	NYSE	HES	Mon, Feb 28, 2000	16.25	16.67	16.25	16.63
1994	NYSE	HES	Fri, Feb 25, 2000	16.56	16.71	16.17	16.25
1993	NYSE	HES	Thu, Feb 24, 2000	16.77	16.79	16.46	16.56
1992	NYSE	HES	Wed, Feb 23, 2000	17.00	17.02	16.69	16.75
1991	NYSE	HES	Tue, Feb 22, 2000	17.08	17.10	16.92	17.00
1990	NYSE	HES	Fri, Feb 18, 2000	17.25	17.25	16.96	17.08
1989	NYSE	HES	Thu, Feb 17, 2000	17.21	17.31	17.06	17.17
1988	NYSE	HES	Wed, Feb 16, 2000	17.00	17.10	16.92	17.02
1987	NYSE	HES	Tue, Feb 15, 2000	16.67	17.00	16.67	16.81
1986	NYSE	HES	Mon, Feb 14, 2000	16.17	16.33	16.08	16.29
1985	NYSE	HES	Fri, Feb 11, 2000	16.67	16.69	15.94	16.08
1984	NYSE	HES	Thu, Feb 10, 2000	16.63	16.85	16.33	16.75
1983	NYSE	HES	Wed, Feb 9, 2000	17.17	17.25	16.52	16.63
1982	NYSE	HES	Tue, Feb 8, 2000	17.46	17.52	17.04	17.10
1981	NYSE	HES	Mon, Feb 7, 2000	17.33	17.54	17.27	17.42
1980	NYSE	HES	Fri, Feb 4, 2000	17.46	17.46	17.17	17.33
1979	NYSE	HES	Thu, Feb 3, 2000	17.71	17.71	17.17	17.31
1978	NYSE	HES	Wed, Feb 2, 2000	17.69	17.90	17.46	17.67
1977	NYSE	HES	Tue, Feb 1, 2000	17.79	17.85	17.48	17.60
1976	NYSE	HES	Mon, Jan 31, 2000	17.63	17.81	17.52	17.73
1975	NYSE	HES	Fri, Jan 28, 2000	17.77	17.92	17.52	17.58
1974	NYSE	HES	Thu, Jan 27, 2000	18.19	18.42	17.67	17.88
1973	NYSE	HES	Wed, Jan 26, 2000	18.65	18.92	18.06	18.10
1972	NYSE	HES	Tue, Jan 25, 2000	18.63	18.96	18.33	18.65
1971	NYSE	HES	Mon, Jan 24, 2000	19.88	19.92	18.90	18.98
1970	NYSE	HES	Fri, Jan 21, 2000	19.33	19.67	19.31	19.52
1969	NYSE	HES	Thu, Jan 20, 2000	19.33	19.42	18.88	19.15
1968	NYSE	HES	Wed, Jan 19, 2000	19.38	19.42	19.15	19.40
1967	NYSE	HES	Tue, Jan 18, 2000	19.06	19.46	19.02	19.25
1966	NYSE	HES	Fri, Jan 14, 2000	18.96	19.10	18.75	19.02
1965	NYSE	HES	Thu, Jan 13, 2000	18.50	19.17	18.50	18.94
1964	NYSE	HES	Wed, Jan 12, 2000	18.50	18.81	18.29	18.31
1963	NYSE	HES	Tue, Jan 11, 2000	18.52	18.67	18.27	18.44
1962	NYSE	HES	Mon, Jan 10, 2000	18.75	18.75	18.46	18.58
1961	NYSE	HES	Fri, Jan 7, 2000	18.25	18.81	18.25	18.81
1960	NYSE	HES	Thu, Jan 6, 2000	17.83	18.23	17.75	18.04
1959	NYSE	HES	Wed, Jan 5, 2000	17.71	17.83	17.54	17.67
1958	NYSE	HES	Tue, Jan 4, 2000	18.17	18.21	17.67	17.81
1957	NYSE	HES	Mon, Jan 3, 2000	18.88	18.92	18.04	18.17
1956	NYSE	HES	Fri, Dec 31, 1999	18.79	18.92	18.58	18.92
1955	NYSE	HES	Thu, Dec 30, 1999	18.94	19.17	18.73	18.75
1954	NYSE	HES	Wed, Dec 29, 1999	18.67	19.00	18.67	18.88
1953	NYSE	HES	Tue, Dec 28, 1999	18.31	18.63	18.31	18.56
1952	NYSE	HES	Mon, Dec 27, 1999	18.69	18.83	18.25	18.33
1951	NYSE	HES	Thu, Dec 23, 1999	18.13	18.60	18.13	18.60
1950	NYSE	HES	Wed, Dec 22, 1999	18.25	18.27	17.83	18.08
1949	NYSE	HES	Tue, Dec 21, 1999	18.65	18.79	18.25	18.33
1948	NYSE	HES	Mon, Dec 20, 1999	18.88	19.08	18.52	18.63
1947	NYSE	HES	Fri, Dec 17, 1999	18.63	18.96	18.50	18.79
1946	NYSE	HES	Thu, Dec 16, 1999	18.65	18.75	18.54	18.69
1945	NYSE	HES	Wed, Dec 15, 1999	18.33	18.71	18.33	18.56
1944	NYSE	HES	Tue, Dec 14, 1999	18.67	18.83	18.27	18.33
1943	NYSE	HES	Mon, Dec 13, 1999	18.10	18.73	18.00	18.67
1942	NYSE	HES	Fri, Dec 10, 1999	18.48	18.54	18.06	18.10
1941	NYSE	HES	Thu, Dec 9, 1999	18.56	18.83	18.21	18.46
1940	NYSE	HES	Wed, Dec 8, 1999	18.58	18.67	18.31	18.58
1939	NYSE	HES	Tue, Dec 7, 1999	19.13	19.13	18.60	18.65
1938	NYSE	HES	Mon, Dec 6, 1999	19.46	19.63	19.15	19.21
1937	NYSE	HES	Fri, Dec 3, 1999	19.48	19.81	19.40	19.46
1936	NYSE	HES	Thu, Dec 2, 1999	19.42	19.60	19.06	19.40
1935	NYSE	HES	Wed, Dec 1, 1999	19.38	19.40	19.04	19.38
1934	NYSE	HES	Tue, Nov 30, 1999	19.33	19.52	19.17	19.31
1933	NYSE	HES	Mon, Nov 29, 1999	19.85	19.85	19.21	19.31
1932	NYSE	HES	Fri, Nov 26, 1999	19.98	19.98	19.77	19.94
1931	NYSE	HES	Wed, Nov 24, 1999	19.75	19.98	19.54	19.94
1930	NYSE	HES	Tue, Nov 23, 1999	20.27	20.27	19.46	19.65
1929	NYSE	HES	Mon, Nov 22, 1999	20.77	20.88	20.29	20.40
1928	NYSE	HES	Fri, Nov 19, 1999	20.75	20.79	20.44	20.75
1927	NYSE	HES	Thu, Nov 18, 1999	20.96	20.96	20.54	20.75
1926	NYSE	HES	Wed, Nov 17, 1999	20.54	21.02	20.48	20.98
1925	NYSE	HES	Tue, Nov 16, 1999	20.15	20.40	19.98	20.19
1924	NYSE	HES	Mon, Nov 15, 1999	19.85	20.06	19.85	20.06
1923	NYSE	HES	Fri, Nov 12, 1999	19.92	20.10	19.65	19.94
1922	NYSE	HES	Thu, Nov 11, 1999	19.35	19.94	19.23	19.90
1921	NYSE	HES	Wed, Nov 10, 1999	19.02	19.63	18.92	19.58
1920	NYSE	HES	Tue, Nov 9, 1999	18.75	19.13	18.75	19.04
1919	NYSE	HES	Mon, Nov 8, 1999	18.33	18.65	18.25	18.58
1918	NYSE	HES	Fri, Nov 5, 1999	18.38	18.44	17.83	17.96
1917	NYSE	HES	Thu, Nov 4, 1999	18.50	18.75	18.29	18.29
1916	NYSE	HES	Wed, Nov 3, 1999	18.54	18.65	18.42	18.46
1915	NYSE	HES	Tue, Nov 2, 1999	18.63	18.75	18.40	18.42
1914	NYSE	HES	Mon, Nov 1, 1999	19.13	19.17	18.69	18.71
1913	NYSE	HES	Fri, Oct 29, 1999	18.67	19.17	18.42	19.13
1912	NYSE	HES	Thu, Oct 28, 1999	18.69	18.88	18.58	18.63
1911	NYSE	HES	Wed, Oct 27, 1999	18.60	18.92	18.54	18.60
1910	NYSE	HES	Tue, Oct 26, 1999	19.00	19.08	18.60	18.60
1909	NYSE	HES	Mon, Oct 25, 1999	19.46	19.50	18.92	18.92
1908	NYSE	HES	Fri, Oct 22, 1999	19.08	19.73	19.08	19.58
1907	NYSE	HES	Thu, Oct 21, 1999	19.06	19.17	18.85	19.00
1906	NYSE	HES	Wed, Oct 20, 1999	18.75	19.17	18.65	19.15
1905	NYSE	HES	Tue, Oct 19, 1999	18.98	19.06	18.63	18.71
1904	NYSE	HES	Mon, Oct 18, 1999	19.13	19.29	18.69	18.94
1903	NYSE	HES	Fri, Oct 15, 1999	19.04	19.19	18.81	19.19
1902	NYSE	HES	Thu, Oct 14, 1999	19.10	19.15	18.92	18.96
1901	NYSE	HES	Wed, Oct 13, 1999	19.04	19.31	18.90	19.06
1900	NYSE	HES	Tue, Oct 12, 1999	19.00	19.17	18.88	18.94
1899	NYSE	HES	Mon, Oct 11, 1999	19.00	19.19	18.92	18.96
1898	NYSE	HES	Fri, Oct 8, 1999	19.15	19.15	18.50	18.81
1897	NYSE	HES	Thu, Oct 7, 1999	19.63	19.65	19.21	19.40
1896	NYSE	HES	Wed, Oct 6, 1999	19.44	19.81	19.44	19.71
1895	NYSE	HES	Tue, Oct 5, 1999	20.08	20.08	19.38	19.58
1894	NYSE	HES	Mon, Oct 4, 1999	20.06	20.29	19.96	20.13
1893	NYSE	HES	Fri, Oct 1, 1999	20.44	20.58	20.04	20.06
1892	NYSE	HES	Thu, Sep 30, 1999	20.31	20.60	20.10	20.42
1891	NYSE	HES	Wed, Sep 29, 1999	19.83	20.48	19.83	20.25
1890	NYSE	HES	Tue, Sep 28, 1999	20.50	20.50	19.58	19.75
1889	NYSE	HES	Mon, Sep 27, 1999	20.06	20.65	19.88	20.44
1888	NYSE	HES	Fri, Sep 24, 1999	20.58	20.58	19.81	20.13
1887	NYSE	HES	Thu, Sep 23, 1999	20.46	20.79	20.46	20.58
1886	NYSE	HES	Wed, Sep 22, 1999	20.40	20.69	20.21	20.29
1885	NYSE	HES	Tue, Sep 21, 1999	20.98	20.98	20.17	20.33
1884	NYSE	HES	Mon, Sep 20, 1999	21.15	21.15	20.96	21.04
1883	NYSE	HES	Fri, Sep 17, 1999	20.85	21.13	20.85	21.06
1882	NYSE	HES	Thu, Sep 16, 1999	21.21	21.31	20.85	20.98
1881	NYSE	HES	Wed, Sep 15, 1999	21.48	21.48	21.02	21.04
1880	NYSE	HES	Tue, Sep 14, 1999	21.94	21.96	21.50	21.60
1879	NYSE	HES	Mon, Sep 13, 1999	21.33	22.10	21.06	21.98
1878	NYSE	HES	Fri, Sep 10, 1999	21.27	21.42	21.19	21.40
1877	NYSE	HES	Thu, Sep 9, 1999	21.13	21.81	21.13	21.19
1876	NYSE	HES	Wed, Sep 8, 1999	21.13	21.27	20.83	20.85
1875	NYSE	HES	Tue, Sep 7, 1999	20.79	21.46	20.71	21.21
1874	NYSE	HES	Fri, Sep 3, 1999	20.33	20.65	20.33	20.56
1873	NYSE	HES	Thu, Sep 2, 1999	20.79	20.79	20.13	20.21
1872	NYSE	HES	Wed, Sep 1, 1999	20.77	20.88	20.63	20.75
1871	NYSE	HES	Tue, Aug 31, 1999	20.31	20.83	20.31	20.69
1870	NYSE	HES	Mon, Aug 30, 1999	20.33	20.50	20.25	20.25
1869	NYSE	HES	Fri, Aug 27, 1999	20.54	20.54	20.33	20.40
1868	NYSE	HES	Thu, Aug 26, 1999	21.00	21.00	20.52	20.54
1867	NYSE	HES	Wed, Aug 25, 1999	21.42	21.58	21.00	21.00
1866	NYSE	HES	Tue, Aug 24, 1999	21.77	21.85	21.13	21.42
1865	NYSE	HES	Mon, Aug 23, 1999	21.42	21.75	21.42	21.71
1864	NYSE	HES	Fri, Aug 20, 1999	21.58	21.65	21.42	21.44
1863	NYSE	HES	Thu, Aug 19, 1999	21.21	21.63	21.19	21.44
1862	NYSE	HES	Wed, Aug 18, 1999	21.35	21.48	21.19	21.21
1861	NYSE	HES	Tue, Aug 17, 1999	21.33	21.50	21.21	21.35
1860	NYSE	HES	Mon, Aug 16, 1999	21.33	21.33	21.08	21.21
1859	NYSE	HES	Fri, Aug 13, 1999	21.54	21.58	21.27	21.33
1858	NYSE	HES	Thu, Aug 12, 1999	21.46	21.71	21.40	21.44
1857	NYSE	HES	Wed, Aug 11, 1999	21.19	21.52	21.00	21.48
1856	NYSE	HES	Tue, Aug 10, 1999	21.42	21.56	21.02	21.15
1855	NYSE	HES	Mon, Aug 9, 1999	20.98	21.42	20.96	21.42
1854	NYSE	HES	Fri, Aug 6, 1999	20.96	21.04	20.81	20.92
1853	NYSE	HES	Thu, Aug 5, 1999	20.77	20.98	20.71	20.88
1852	NYSE	HES	Wed, Aug 4, 1999	20.54	20.96	20.54	20.81
1851	NYSE	HES	Tue, Aug 3, 1999	19.77	20.42	19.71	20.38
1850	NYSE	HES	Mon, Aug 2, 1999	19.83	20.06	19.69	19.73
1849	NYSE	HES	Fri, Jul 30, 1999	19.79	20.15	19.73	19.73
1848	NYSE	HES	Thu, Jul 29, 1999	19.67	19.85	19.54	19.71
1847	NYSE	HES	Wed, Jul 28, 1999	19.10	19.79	19.10	19.77
1846	NYSE	HES	Tue, Jul 27, 1999	19.50	19.58	19.17	19.19
1845	NYSE	HES	Mon, Jul 26, 1999	19.33	19.67	19.04	19.29
1844	NYSE	HES	Fri, Jul 23, 1999	19.44	19.52	19.23	19.38
1843	NYSE	HES	Thu, Jul 22, 1999	19.29	19.50	18.92	19.31
1842	NYSE	HES	Wed, Jul 21, 1999	19.29	19.46	18.96	19.27
1841	NYSE	HES	Tue, Jul 20, 1999	19.92	19.98	19.25	19.29
1840	NYSE	HES	Mon, Jul 19, 1999	20.13	20.15	19.88	19.90
1839	NYSE	HES	Fri, Jul 16, 1999	20.33	20.33	20.00	20.13
1838	NYSE	HES	Thu, Jul 15, 1999	20.31	20.44	20.23	20.31
1837	NYSE	HES	Wed, Jul 14, 1999	20.44	20.52	20.25	20.25
1836	NYSE	HES	Tue, Jul 13, 1999	20.60	20.60	20.19	20.42
1835	NYSE	HES	Mon, Jul 12, 1999	20.54	20.65	20.46	20.60
1834	NYSE	HES	Fri, Jul 9, 1999	20.60	20.69	20.44	20.54
1833	NYSE	HES	Thu, Jul 8, 1999	20.48	20.96	20.48	20.60
1832	NYSE	HES	Wed, Jul 7, 1999	20.46	20.50	20.02	20.19
1831	NYSE	HES	Tue, Jul 6, 1999	20.31	20.75	20.25	20.44
1830	NYSE	HES	Fri, Jul 2, 1999	20.00	20.31	19.92	20.08
1829	NYSE	HES	Thu, Jul 1, 1999	19.96	20.19	19.79	19.98
1828	NYSE	HES	Wed, Jun 30, 1999	18.92	19.98	18.85	19.83
1827	NYSE	HES	Tue, Jun 29, 1999	19.44	19.44	18.83	18.92
1826	NYSE	HES	Mon, Jun 28, 1999	19.60	19.63	19.27	19.40
1825	NYSE	HES	Fri, Jun 25, 1999	19.81	19.94	19.63	19.71
1824	NYSE	HES	Thu, Jun 24, 1999	20.17	20.17	19.67	19.77
1823	NYSE	HES	Wed, Jun 23, 1999	20.19	20.42	20.06	20.21
1822	NYSE	HES	Tue, Jun 22, 1999	20.15	20.25	20.08	20.21
1821	NYSE	HES	Mon, Jun 21, 1999	20.50	20.50	19.94	20.19
1820	NYSE	HES	Fri, Jun 18, 1999	20.42	20.58	20.40	20.54
1819	NYSE	HES	Thu, Jun 17, 1999	20.56	20.56	20.21	20.44
1818	NYSE	HES	Wed, Jun 16, 1999	20.79	20.81	20.54	20.65
1817	NYSE	HES	Tue, Jun 15, 1999	20.83	20.98	20.71	20.71
1816	NYSE	HES	Mon, Jun 14, 1999	20.77	20.88	20.71	20.79
1815	NYSE	HES	Fri, Jun 11, 1999	20.33	20.79	20.27	20.69
1814	NYSE	HES	Thu, Jun 10, 1999	20.33	20.60	20.25	20.40
1813	NYSE	HES	Wed, Jun 9, 1999	20.46	20.60	20.29	20.40
1812	NYSE	HES	Tue, Jun 8, 1999	20.40	20.73	20.33	20.52
1811	NYSE	HES	Mon, Jun 7, 1999	20.31	20.52	20.21	20.48
1810	NYSE	HES	Fri, Jun 4, 1999	20.08	20.35	19.94	20.27
1809	NYSE	HES	Thu, Jun 3, 1999	20.08	20.52	19.98	20.08
1808	NYSE	HES	Wed, Jun 2, 1999	19.85	20.29	19.79	20.00
1807	NYSE	HES	Tue, Jun 1, 1999	19.85	19.85	19.17	19.79
1806	NYSE	HES	Fri, May 28, 1999	19.71	20.00	19.35	19.98
1805	NYSE	HES	Thu, May 27, 1999	20.15	20.17	19.69	19.71
1804	NYSE	HES	Wed, May 26, 1999	20.27	20.38	20.08	20.17
1803	NYSE	HES	Tue, May 25, 1999	20.75	20.75	20.25	20.25
1802	NYSE	HES	Mon, May 24, 1999	21.50	21.50	20.33	20.75
1801	NYSE	HES	Fri, May 21, 1999	20.96	21.79	20.96	21.29
1800	NYSE	HES	Thu, May 20, 1999	21.33	21.33	20.85	20.85
1799	NYSE	HES	Wed, May 19, 1999	20.85	21.58	20.75	21.42
1798	NYSE	HES	Tue, May 18, 1999	20.63	20.96	20.33	20.85
1797	NYSE	HES	Mon, May 17, 1999	20.83	20.83	20.42	20.63
1796	NYSE	HES	Fri, May 14, 1999	20.85	21.17	20.77	20.83
1795	NYSE	HES	Thu, May 13, 1999	20.54	21.04	20.54	20.94
1794	NYSE	HES	Wed, May 12, 1999	21.00	21.00	20.42	20.54
1793	NYSE	HES	Tue, May 11, 1999	20.75	21.25	20.58	21.25
1792	NYSE	HES	Mon, May 10, 1999	20.67	20.73	20.35	20.56
1791	NYSE	HES	Fri, May 7, 1999	21.04	21.17	20.29	20.71
1790	NYSE	HES	Thu, May 6, 1999	20.44	20.73	20.38	20.67
1789	NYSE	HES	Wed, May 5, 1999	20.67	20.67	20.17	20.46
1788	NYSE	HES	Tue, May 4, 1999	20.33	20.92	20.13	20.81
1787	NYSE	HES	Mon, May 3, 1999	19.00	19.75	18.98	19.67
1786	NYSE	HES	Fri, Apr 30, 1999	19.50	19.79	18.85	19.00
1785	NYSE	HES	Thu, Apr 29, 1999	19.35	20.00	19.25	19.40
1784	NYSE	HES	Wed, Apr 28, 1999	18.75	19.67	18.75	19.33
1783	NYSE	HES	Tue, Apr 27, 1999	18.33	19.17	18.25	18.73
1782	NYSE	HES	Mon, Apr 26, 1999	17.77	17.83	17.58	17.77
1781	NYSE	HES	Fri, Apr 23, 1999	18.06	18.13	17.75	17.83
1780	NYSE	HES	Thu, Apr 22, 1999	17.96	18.29	17.52	18.13
1779	NYSE	HES	Wed, Apr 21, 1999	17.96	18.23	17.77	17.90
1778	NYSE	HES	Tue, Apr 20, 1999	18.50	18.50	17.85	17.92
1777	NYSE	HES	Mon, Apr 19, 1999	18.38	19.15	18.38	18.67
1776	NYSE	HES	Fri, Apr 16, 1999	17.67	18.33	17.67	18.31
1775	NYSE	HES	Thu, Apr 15, 1999	17.27	17.83	17.27	17.75
1774	NYSE	HES	Wed, Apr 14, 1999	17.19	17.33	17.06	17.33
1773	NYSE	HES	Tue, Apr 13, 1999	17.13	17.23	17.00	17.19
1772	NYSE	HES	Mon, Apr 12, 1999	16.73	17.10	16.69	17.00
1771	NYSE	HES	Fri, Apr 9, 1999	16.67	16.79	16.50	16.77
1770	NYSE	HES	Thu, Apr 8, 1999	16.33	16.65	16.33	16.65
1769	NYSE	HES	Wed, Apr 7, 1999	16.46	16.52	15.98	16.19
1768	NYSE	HES	Tue, Apr 6, 1999	16.75	16.75	16.40	16.46
1767	NYSE	HES	Mon, Apr 5, 1999	16.75	16.88	16.67	16.71
1766	NYSE	HES	Thu, Apr 1, 1999	16.67	16.81	16.52	16.67
1765	NYSE	HES	Wed, Mar 31, 1999	17.00	17.06	16.52	16.96
1764	NYSE	HES	Tue, Mar 30, 1999	16.88	17.02	16.75	17.02
1763	NYSE	HES	Mon, Mar 29, 1999	17.17	17.21	16.85	16.96
1762	NYSE	HES	Fri, Mar 26, 1999	16.08	16.44	16.04	16.35
1761	NYSE	HES	Thu, Mar 25, 1999	15.88	16.04	15.71	16.00
1760	NYSE	HES	Wed, Mar 24, 1999	15.90	16.08	15.71	16.04
1759	NYSE	HES	Tue, Mar 23, 1999	16.31	16.38	15.88	16.00
1758	NYSE	HES	Mon, Mar 22, 1999	16.33	16.46	16.17	16.21
1757	NYSE	HES	Fri, Mar 19, 1999	16.19	16.54	15.83	16.33
1756	NYSE	HES	Thu, Mar 18, 1999	16.42	16.63	16.08	16.17
1755	NYSE	HES	Wed, Mar 17, 1999	16.25	16.50	15.92	16.29
1754	NYSE	HES	Tue, Mar 16, 1999	16.48	16.48	15.81	16.38
1753	NYSE	HES	Mon, Mar 15, 1999	16.92	17.00	16.27	16.56
1752	NYSE	HES	Fri, Mar 12, 1999	16.94	17.27	16.90	17.04
1751	NYSE	HES	Thu, Mar 11, 1999	17.13	17.42	16.81	16.83
1750	NYSE	HES	Wed, Mar 10, 1999	16.06	16.92	16.04	16.85
1749	NYSE	HES	Tue, Mar 9, 1999	16.00	16.08	15.69	16.08
1748	NYSE	HES	Mon, Mar 8, 1999	15.75	16.48	15.75	15.98
1747	NYSE	HES	Fri, Mar 5, 1999	15.79	15.96	15.29	15.69
1746	NYSE	HES	Thu, Mar 4, 1999	15.10	15.77	14.85	15.65
1745	NYSE	HES	Wed, Mar 3, 1999	14.79	15.13	14.79	15.13
1744	NYSE	HES	Tue, Mar 2, 1999	14.88	15.08	14.75	14.75
1743	NYSE	HES	Mon, Mar 1, 1999	15.13	15.17	14.69	14.79
1742	NYSE	HES	Fri, Feb 26, 1999	15.00	15.44	14.98	15.13
1741	NYSE	HES	Thu, Feb 25, 1999	14.67	15.06	14.67	14.94
1740	NYSE	HES	Wed, Feb 24, 1999	14.90	15.00	14.58	14.65
1739	NYSE	HES	Tue, Feb 23, 1999	15.17	15.17	14.71	14.90
1738	NYSE	HES	Mon, Feb 22, 1999	15.23	15.40	15.08	15.15
1737	NYSE	HES	Fri, Feb 19, 1999	15.56	15.56	15.06	15.19
1736	NYSE	HES	Thu, Feb 18, 1999	15.65	15.67	15.17	15.58
1735	NYSE	HES	Wed, Feb 17, 1999	16.04	16.04	15.56	15.65
1734	NYSE	HES	Tue, Feb 16, 1999	16.02	16.48	16.00	16.13
1733	NYSE	HES	Fri, Feb 12, 1999	16.31	16.46	16.04	16.17
1732	NYSE	HES	Thu, Feb 11, 1999	16.85	16.85	16.27	16.38
1731	NYSE	HES	Wed, Feb 10, 1999	16.58	17.08	16.58	16.90
1730	NYSE	HES	Tue, Feb 9, 1999	17.31	17.31	16.63	16.67
1729	NYSE	HES	Mon, Feb 8, 1999	16.90	17.25	16.79	17.25
1728	NYSE	HES	Fri, Feb 5, 1999	16.40	17.04	16.38	16.92
1727	NYSE	HES	Thu, Feb 4, 1999	16.52	16.67	16.31	16.35
1726	NYSE	HES	Wed, Feb 3, 1999	16.00	16.58	15.79	16.40
1725	NYSE	HES	Tue, Feb 2, 1999	15.73	16.00	15.50	15.96
1724	NYSE	HES	Mon, Feb 1, 1999	15.83	16.17	15.75	15.75
1723	NYSE	HES	Fri, Jan 29, 1999	15.67	15.96	15.44	15.83
1722	NYSE	HES	Thu, Jan 28, 1999	16.06	16.31	15.73	15.81
1721	NYSE	HES	Wed, Jan 27, 1999	16.06	16.13	15.71	16.13
1720	NYSE	HES	Tue, Jan 26, 1999	16.21	16.25	15.98	16.08
1719	NYSE	HES	Mon, Jan 25, 1999	16.44	16.46	16.19	16.33
1718	NYSE	HES	Fri, Jan 22, 1999	16.69	16.77	16.29	16.52
1717	NYSE	HES	Thu, Jan 21, 1999	16.69	17.31	16.69	16.71
1716	NYSE	HES	Wed, Jan 20, 1999	16.98	16.98	16.60	16.67
1715	NYSE	HES	Tue, Jan 19, 1999	17.25	17.25	16.79	16.90
1714	NYSE	HES	Fri, Jan 15, 1999	16.83	17.33	16.79	17.29
1713	NYSE	HES	Thu, Jan 14, 1999	17.27	17.27	16.56	16.58
1712	NYSE	HES	Wed, Jan 13, 1999	17.04	17.44	16.98	17.31
1711	NYSE	HES	Tue, Jan 12, 1999	17.60	17.69	17.10	17.13
1710	NYSE	HES	Mon, Jan 11, 1999	17.46	17.71	17.46	17.63
1709	NYSE	HES	Fri, Jan 8, 1999	17.67	17.67	17.27	17.44
1708	NYSE	HES	Thu, Jan 7, 1999	17.75	17.75	17.23	17.65
1707	NYSE	HES	Wed, Jan 6, 1999	17.17	17.67	17.17	17.65
1706	NYSE	HES	Tue, Jan 5, 1999	17.04	17.08	16.90	17.06
1705	NYSE	HES	Mon, Jan 4, 1999	16.67	17.15	16.67	16.92
1704	NYSE	HES	Thu, Dec 31, 1998	16.29	16.67	16.23	16.58
1703	NYSE	HES	Wed, Dec 30, 1998	16.31	16.50	16.23	16.29
1702	NYSE	HES	Tue, Dec 29, 1998	16.50	16.50	16.17	16.19
1701	NYSE	HES	Mon, Dec 28, 1998	16.54	16.54	16.00	16.50
1700	NYSE	HES	Thu, Dec 24, 1998	16.52	16.63	16.44	16.58
1699	NYSE	HES	Wed, Dec 23, 1998	16.58	16.69	16.31	16.56
1698	NYSE	HES	Tue, Dec 22, 1998	16.69	16.77	16.48	16.56
1697	NYSE	HES	Mon, Dec 21, 1998	16.71	16.88	16.60	16.69
1696	NYSE	HES	Fri, Dec 18, 1998	16.79	16.81	16.63	16.71
1695	NYSE	HES	Thu, Dec 17, 1998	17.06	17.06	16.38	16.88
1694	NYSE	HES	Wed, Dec 16, 1998	16.71	17.17	16.71	17.06
1693	NYSE	HES	Tue, Dec 15, 1998	16.79	16.96	16.44	16.63
1692	NYSE	HES	Mon, Dec 14, 1998	16.90	17.33	16.75	16.75
1691	NYSE	HES	Fri, Dec 11, 1998	17.00	17.06	16.79	16.94
1690	NYSE	HES	Thu, Dec 10, 1998	17.69	17.69	17.02	17.04
1689	NYSE	HES	Wed, Dec 9, 1998	17.67	17.90	17.63	17.71
1688	NYSE	HES	Tue, Dec 8, 1998	18.10	18.10	17.44	17.67
1687	NYSE	HES	Mon, Dec 7, 1998	17.73	18.15	17.67	18.15
1686	NYSE	HES	Fri, Dec 4, 1998	17.50	17.88	17.46	17.77
1685	NYSE	HES	Thu, Dec 3, 1998	17.48	17.56	17.19	17.42
1684	NYSE	HES	Wed, Dec 2, 1998	17.88	17.90	17.38	17.48
1683	NYSE	HES	Tue, Dec 1, 1998	18.50	18.50	17.77	17.77
1682	NYSE	HES	Mon, Nov 30, 1998	19.19	19.19	18.48	18.50
1681	NYSE	HES	Fri, Nov 27, 1998	19.04	19.48	19.02	19.46
1680	NYSE	HES	Wed, Nov 25, 1998	18.69	18.88	18.60	18.63
1679	NYSE	HES	Tue, Nov 24, 1998	18.83	19.04	18.54	18.65
1678	NYSE	HES	Mon, Nov 23, 1998	19.08	19.33	18.88	19.27
1677	NYSE	HES	Fri, Nov 20, 1998	18.50	19.23	18.48	19.08
1676	NYSE	HES	Thu, Nov 19, 1998	18.67	18.81	18.38	18.38
1675	NYSE	HES	Wed, Nov 18, 1998	18.38	18.67	18.38	18.63
1674	NYSE	HES	Tue, Nov 17, 1998	18.54	18.69	18.33	18.40
1673	NYSE	HES	Mon, Nov 16, 1998	18.75	18.75	18.38	18.56
1672	NYSE	HES	Fri, Nov 13, 1998	18.88	19.04	18.60	18.75
1671	NYSE	HES	Thu, Nov 12, 1998	18.46	19.17	18.46	18.81
1670	NYSE	HES	Wed, Nov 11, 1998	18.56	18.71	18.46	18.46
1669	NYSE	HES	Tue, Nov 10, 1998	18.90	18.92	18.56	18.58
1668	NYSE	HES	Mon, Nov 9, 1998	19.15	19.17	18.81	18.88
1667	NYSE	HES	Fri, Nov 6, 1998	19.17	19.23	19.02	19.15
1666	NYSE	HES	Thu, Nov 5, 1998	19.27	19.27	18.88	19.21
1665	NYSE	HES	Wed, Nov 4, 1998	19.40	19.44	19.17	19.27
1664	NYSE	HES	Tue, Nov 3, 1998	18.88	19.40	18.88	19.38
1663	NYSE	HES	Mon, Nov 2, 1998	18.54	18.92	18.54	18.77
1662	NYSE	HES	Fri, Oct 30, 1998	18.06	18.63	18.00	18.42
1661	NYSE	HES	Thu, Oct 29, 1998	18.33	18.35	18.02	18.10
1660	NYSE	HES	Wed, Oct 28, 1998	18.79	18.88	18.29	18.33
1659	NYSE	HES	Tue, Oct 27, 1998	19.02	19.42	18.56	18.75
1658	NYSE	HES	Mon, Oct 26, 1998	18.98	19.23	18.90	18.94
1657	NYSE	HES	Fri, Oct 23, 1998	18.90	19.02	18.73	18.90
1656	NYSE	HES	Thu, Oct 22, 1998	18.75	18.90	18.33	18.90
1655	NYSE	HES	Wed, Oct 21, 1998	19.10	19.10	18.77	18.85
1654	NYSE	HES	Tue, Oct 20, 1998	18.75	19.17	18.75	19.08
1653	NYSE	HES	Mon, Oct 19, 1998	19.27	19.29	18.63	18.71
1652	NYSE	HES	Fri, Oct 16, 1998	19.71	19.71	19.08	19.19
1651	NYSE	HES	Thu, Oct 15, 1998	18.94	19.50	18.65	19.35
1650	NYSE	HES	Wed, Oct 14, 1998	18.83	19.31	18.83	18.96
1649	NYSE	HES	Tue, Oct 13, 1998	18.67	18.90	18.50	18.88
1648	NYSE	HES	Mon, Oct 12, 1998	18.27	18.98	18.27	18.77
1647	NYSE	HES	Fri, Oct 9, 1998	17.06	18.31	17.06	18.25
1646	NYSE	HES	Thu, Oct 8, 1998	18.79	18.79	16.56	16.56
1645	NYSE	HES	Wed, Oct 7, 1998	19.33	19.48	18.67	18.96
1644	NYSE	HES	Tue, Oct 6, 1998	19.13	19.40	19.10	19.31
1643	NYSE	HES	Mon, Oct 5, 1998	18.83	19.21	18.67	19.00
1642	NYSE	HES	Fri, Oct 2, 1998	18.38	18.96	18.35	18.83
1641	NYSE	HES	Thu, Oct 1, 1998	19.23	19.50	18.25	18.25
1640	NYSE	HES	Wed, Sep 30, 1998	19.56	19.60	19.23	19.23
1639	NYSE	HES	Tue, Sep 29, 1998	19.65	19.75	19.29	19.71
1638	NYSE	HES	Mon, Sep 28, 1998	19.79	19.88	19.58	19.60
1637	NYSE	HES	Fri, Sep 25, 1998	19.63	19.77	19.52	19.71
1636	NYSE	HES	Thu, Sep 24, 1998	19.67	19.67	19.31	19.67
1635	NYSE	HES	Wed, Sep 23, 1998	18.92	19.85	18.92	19.83
1634	NYSE	HES	Tue, Sep 22, 1998	19.02	19.02	18.54	18.79
1633	NYSE	HES	Mon, Sep 21, 1998	18.75	19.06	18.63	18.94
1632	NYSE	HES	Fri, Sep 18, 1998	18.60	18.96	18.25	18.83
1631	NYSE	HES	Thu, Sep 17, 1998	18.58	18.75	18.33	18.60
1630	NYSE	HES	Wed, Sep 16, 1998	18.08	18.65	18.02	18.65
1629	NYSE	HES	Tue, Sep 15, 1998	17.73	18.08	17.54	18.08
1628	NYSE	HES	Mon, Sep 14, 1998	17.83	18.00	17.75	17.77
1627	NYSE	HES	Fri, Sep 11, 1998	17.46	17.83	17.25	17.83
1626	NYSE	HES	Thu, Sep 10, 1998	17.29	17.92	17.19	17.63
1625	NYSE	HES	Wed, Sep 9, 1998	17.40	17.52	17.08	17.40
1624	NYSE	HES	Tue, Sep 8, 1998	17.00	17.44	16.79	17.40
1623	NYSE	HES	Fri, Sep 4, 1998	16.54	16.88	16.44	16.88
1622	NYSE	HES	Thu, Sep 3, 1998	16.63	16.71	16.21	16.40
1621	NYSE	HES	Wed, Sep 2, 1998	16.77	17.06	16.67	16.83
1620	NYSE	HES	Tue, Sep 1, 1998	16.42	17.00	16.25	16.85
1619	NYSE	HES	Mon, Aug 31, 1998	16.75	17.25	16.33	16.38
1618	NYSE	HES	Fri, Aug 28, 1998	16.58	16.88	16.58	16.73
1617	NYSE	HES	Thu, Aug 27, 1998	17.13	17.13	16.54	16.58
1616	NYSE	HES	Wed, Aug 26, 1998	17.38	17.38	17.04	17.13
1615	NYSE	HES	Tue, Aug 25, 1998	17.31	17.63	17.29	17.42
1614	NYSE	HES	Mon, Aug 24, 1998	17.46	17.48	17.15	17.31
1613	NYSE	HES	Fri, Aug 21, 1998	17.67	17.69	16.71	17.54
1612	NYSE	HES	Thu, Aug 20, 1998	17.48	17.79	17.33	17.79
1611	NYSE	HES	Wed, Aug 19, 1998	16.83	17.46	16.79	17.46
1610	NYSE	HES	Tue, Aug 18, 1998	16.75	16.88	16.60	16.85
1609	NYSE	HES	Mon, Aug 17, 1998	16.71	16.73	16.46	16.69
1608	NYSE	HES	Fri, Aug 14, 1998	16.75	17.00	16.65	16.75
1607	NYSE	HES	Thu, Aug 13, 1998	16.33	16.83	16.33	16.69
1606	NYSE	HES	Wed, Aug 12, 1998	15.94	16.48	15.88	16.38
1605	NYSE	HES	Tue, Aug 11, 1998	15.81	16.06	15.33	15.85
1604	NYSE	HES	Mon, Aug 10, 1998	16.27	16.27	15.77	15.79
1603	NYSE	HES	Fri, Aug 7, 1998	15.81	16.60	15.73	16.23
1602	NYSE	HES	Thu, Aug 6, 1998	15.96	15.96	15.71	15.81
1601	NYSE	HES	Wed, Aug 5, 1998	16.33	16.35	15.33	15.88
1600	NYSE	HES	Tue, Aug 4, 1998	16.56	16.94	16.35	16.35
1599	NYSE	HES	Mon, Aug 3, 1998	16.88	16.88	16.52	16.54
1598	NYSE	HES	Fri, Jul 31, 1998	17.56	17.56	16.83	16.90
1597	NYSE	HES	Thu, Jul 30, 1998	17.40	17.83	17.38	17.54
1596	NYSE	HES	Wed, Jul 29, 1998	17.38	17.38	17.10	17.31
1595	NYSE	HES	Tue, Jul 28, 1998	17.27	17.40	17.02	17.38
1594	NYSE	HES	Mon, Jul 27, 1998	17.23	17.48	17.19	17.27
1593	NYSE	HES	Fri, Jul 24, 1998	17.56	17.63	17.23	17.35
1592	NYSE	HES	Thu, Jul 23, 1998	18.21	18.21	17.44	17.52
1591	NYSE	HES	Wed, Jul 22, 1998	17.94	18.25	17.92	18.25
1590	NYSE	HES	Tue, Jul 21, 1998	17.88	18.29	17.83	17.90
1589	NYSE	HES	Mon, Jul 20, 1998	18.04	18.06	17.85	17.85
1588	NYSE	HES	Fri, Jul 17, 1998	18.21	18.21	18.04	18.06
1587	NYSE	HES	Thu, Jul 16, 1998	18.15	18.21	18.04	18.15
1586	NYSE	HES	Wed, Jul 15, 1998	17.92	18.44	17.83	18.13
1585	NYSE	HES	Tue, Jul 14, 1998	17.52	18.13	17.52	17.96
1584	NYSE	HES	Mon, Jul 13, 1998	17.94	17.96	17.50	17.50
1583	NYSE	HES	Fri, Jul 10, 1998	18.08	18.15	17.96	17.96
1582	NYSE	HES	Thu, Jul 9, 1998	18.17	18.19	17.98	18.02
1581	NYSE	HES	Wed, Jul 8, 1998	18.13	18.42	18.13	18.19
1580	NYSE	HES	Tue, Jul 7, 1998	18.33	18.40	18.13	18.13
1579	NYSE	HES	Mon, Jul 6, 1998	18.42	18.54	18.31	18.38
1578	NYSE	HES	Thu, Jul 2, 1998	18.46	18.60	18.40	18.42
1577	NYSE	HES	Wed, Jul 1, 1998	18.06	18.50	18.06	18.46
1576	NYSE	HES	Tue, Jun 30, 1998	17.96	18.19	17.96	18.10
1575	NYSE	HES	Mon, Jun 29, 1998	17.67	17.88	17.67	17.88
1574	NYSE	HES	Fri, Jun 26, 1998	17.63	17.73	17.52	17.60
1573	NYSE	HES	Thu, Jun 25, 1998	17.67	17.75	17.65	17.67
1572	NYSE	HES	Wed, Jun 24, 1998	17.40	17.46	17.29	17.35
1571	NYSE	HES	Tue, Jun 23, 1998	17.33	17.46	17.33	17.33
1570	NYSE	HES	Mon, Jun 22, 1998	16.92	17.40	16.92	17.33
1569	NYSE	HES	Fri, Jun 19, 1998	17.08	17.08	16.83	16.94
1568	NYSE	HES	Thu, Jun 18, 1998	17.35	17.35	16.98	17.08
1567	NYSE	HES	Wed, Jun 17, 1998	17.00	17.67	17.00	17.52
1566	NYSE	HES	Tue, Jun 16, 1998	16.81	17.13	16.79	17.00
1565	NYSE	HES	Mon, Jun 15, 1998	17.00	17.25	16.77	16.77
1564	NYSE	HES	Fri, Jun 12, 1998	16.98	17.17	16.83	17.10
1563	NYSE	HES	Thu, Jun 11, 1998	17.48	17.52	16.92	16.96
1562	NYSE	HES	Wed, Jun 10, 1998	17.50	17.92	17.46	17.50
1561	NYSE	HES	Tue, Jun 9, 1998	18.00	18.00	17.69	17.73
1560	NYSE	HES	Mon, Jun 8, 1998	18.29	18.38	17.96	17.96
1559	NYSE	HES	Fri, Jun 5, 1998	17.92	18.46	17.92	18.25
1558	NYSE	HES	Thu, Jun 4, 1998	17.60	18.08	17.60	17.96
1557	NYSE	HES	Wed, Jun 3, 1998	17.81	18.00	17.60	17.63
1556	NYSE	HES	Tue, Jun 2, 1998	17.88	18.04	17.73	17.75
1555	NYSE	HES	Mon, Jun 1, 1998	18.00	18.00	17.83	17.85
1554	NYSE	HES	Fri, May 29, 1998	18.13	18.25	17.88	18.02
1553	NYSE	HES	Thu, May 28, 1998	18.00	18.27	17.92	18.08
1552	NYSE	HES	Wed, May 27, 1998	17.92	18.08	17.65	17.94
1551	NYSE	HES	Tue, May 26, 1998	18.19	18.29	18.00	18.04
1550	NYSE	HES	Fri, May 22, 1998	18.40	18.40	18.17	18.17
1549	NYSE	HES	Thu, May 21, 1998	18.44	18.56	18.13	18.35
1548	NYSE	HES	Wed, May 20, 1998	18.77	18.83	18.35	18.42
1547	NYSE	HES	Tue, May 19, 1998	18.75	18.92	18.75	18.81
1546	NYSE	HES	Mon, May 18, 1998	19.00	19.13	18.69	18.75
1545	NYSE	HES	Fri, May 15, 1998	19.15	19.15	19.00	19.06
1544	NYSE	HES	Thu, May 14, 1998	19.08	19.38	19.06	19.10
1543	NYSE	HES	Wed, May 13, 1998	19.04	19.25	19.04	19.08
1542	NYSE	HES	Tue, May 12, 1998	18.92	19.10	18.92	19.04
1541	NYSE	HES	Mon, May 11, 1998	19.00	19.13	18.83	18.92
1540	NYSE	HES	Fri, May 8, 1998	18.90	19.15	18.90	19.00
1539	NYSE	HES	Thu, May 7, 1998	19.02	19.02	18.88	18.92
1538	NYSE	HES	Wed, May 6, 1998	19.00	19.10	18.96	19.08
1537	NYSE	HES	Tue, May 5, 1998	19.27	19.27	18.96	19.00
1536	NYSE	HES	Mon, May 4, 1998	19.52	19.52	19.21	19.33
1535	NYSE	HES	Fri, May 1, 1998	19.19	19.65	19.19	19.52
1534	NYSE	HES	Thu, Apr 30, 1998	19.10	19.23	19.02	19.17
1533	NYSE	HES	Wed, Apr 29, 1998	18.96	19.15	18.96	19.08
1532	NYSE	HES	Tue, Apr 28, 1998	18.94	18.98	18.73	18.96
1531	NYSE	HES	Mon, Apr 27, 1998	19.04	19.19	18.88	18.90
1530	NYSE	HES	Fri, Apr 24, 1998	19.33	19.33	19.08	19.10
1529	NYSE	HES	Thu, Apr 23, 1998	19.35	19.52	19.35	19.40
1528	NYSE	HES	Wed, Apr 22, 1998	19.52	19.52	19.33	19.35
1527	NYSE	HES	Tue, Apr 21, 1998	19.21	19.65	19.10	19.63
1526	NYSE	HES	Mon, Apr 20, 1998	19.38	19.50	19.10	19.31
1525	NYSE	HES	Fri, Apr 17, 1998	19.33	19.33	19.17	19.31
1524	NYSE	HES	Thu, Apr 16, 1998	19.04	19.40	19.00	19.40
1523	NYSE	HES	Wed, Apr 15, 1998	18.63	19.19	18.63	19.02
1522	NYSE	HES	Tue, Apr 14, 1998	18.33	18.71	18.33	18.65
1521	NYSE	HES	Mon, Apr 13, 1998	18.40	18.40	18.25	18.29
1520	NYSE	HES	Thu, Apr 9, 1998	18.58	18.71	18.44	18.50
1519	NYSE	HES	Wed, Apr 8, 1998	18.60	18.60	18.40	18.42
1518	NYSE	HES	Tue, Apr 7, 1998	18.75	18.90	18.46	18.65
1517	NYSE	HES	Mon, Apr 6, 1998	19.40	19.40	19.06	19.06
1516	NYSE	HES	Fri, Apr 3, 1998	19.65	19.71	19.35	19.35
1515	NYSE	HES	Thu, Apr 2, 1998	19.54	19.65	19.40	19.65
1514	NYSE	HES	Wed, Apr 1, 1998	19.35	19.63	19.04	19.46
1513	NYSE	HES	Tue, Mar 31, 1998	19.71	19.77	19.38	19.44
1512	NYSE	HES	Mon, Mar 30, 1998	19.88	20.02	19.58	19.69
1511	NYSE	HES	Fri, Mar 27, 1998	20.21	20.25	19.83	19.94
1510	NYSE	HES	Thu, Mar 26, 1998	20.06	20.33	20.00	20.21
1509	NYSE	HES	Wed, Mar 25, 1998	20.02	20.35	19.98	20.10
1508	NYSE	HES	Tue, Mar 24, 1998	20.25	20.25	20.00	20.02
1507	NYSE	HES	Mon, Mar 23, 1998	20.00	20.33	20.00	20.21
1506	NYSE	HES	Fri, Mar 20, 1998	19.50	19.90	19.50	19.83
1505	NYSE	HES	Thu, Mar 19, 1998	19.63	19.67	19.31	19.58
1504	NYSE	HES	Wed, Mar 18, 1998	18.92	19.31	18.90	19.31
1503	NYSE	HES	Tue, Mar 17, 1998	19.63	19.63	18.63	19.08
1502	NYSE	HES	Mon, Mar 16, 1998	19.69	19.88	19.63	19.75
1501	NYSE	HES	Fri, Mar 13, 1998	19.50	19.75	19.50	19.67
1500	NYSE	HES	Thu, Mar 12, 1998	19.56	19.58	19.31	19.52
1499	NYSE	HES	Wed, Mar 11, 1998	19.19	19.73	19.19	19.60
1498	NYSE	HES	Tue, Mar 10, 1998	19.33	19.38	19.19	19.19
1497	NYSE	HES	Mon, Mar 9, 1998	19.90	19.90	18.92	19.04
1496	NYSE	HES	Fri, Mar 6, 1998	19.94	20.00	19.83	19.90
1495	NYSE	HES	Thu, Mar 5, 1998	19.81	20.02	19.79	19.94
1494	NYSE	HES	Wed, Mar 4, 1998	19.98	20.10	19.85	19.92
1493	NYSE	HES	Tue, Mar 3, 1998	19.77	20.00	19.71	20.00
1492	NYSE	HES	Mon, Mar 2, 1998	19.69	19.88	19.58	19.85
1491	NYSE	HES	Fri, Feb 27, 1998	19.48	19.83	19.46	19.69
1490	NYSE	HES	Thu, Feb 26, 1998	19.17	19.58	19.17	19.52
1489	NYSE	HES	Wed, Feb 25, 1998	19.17	19.21	18.98	19.13
1488	NYSE	HES	Tue, Feb 24, 1998	18.90	19.21	18.90	19.21
1487	NYSE	HES	Mon, Feb 23, 1998	18.98	18.98	18.67	18.90
1486	NYSE	HES	Fri, Feb 20, 1998	19.02	19.02	18.88	18.98
1485	NYSE	HES	Thu, Feb 19, 1998	18.92	19.17	18.83	19.04
1484	NYSE	HES	Wed, Feb 18, 1998	18.71	19.02	18.54	19.00
1483	NYSE	HES	Tue, Feb 17, 1998	18.88	18.90	18.65	18.69
1482	NYSE	HES	Fri, Feb 13, 1998	18.79	18.90	18.77	18.83
1481	NYSE	HES	Thu, Feb 12, 1998	18.92	18.94	18.63	18.90
1480	NYSE	HES	Wed, Feb 11, 1998	19.21	19.31	18.92	18.92
1479	NYSE	HES	Tue, Feb 10, 1998	19.25	19.25	19.10	19.21
1478	NYSE	HES	Mon, Feb 9, 1998	19.52	19.63	19.25	19.25
1477	NYSE	HES	Fri, Feb 6, 1998	19.27	19.54	19.25	19.50
1476	NYSE	HES	Thu, Feb 5, 1998	19.19	19.33	18.90	19.21
1475	NYSE	HES	Wed, Feb 4, 1998	19.00	19.31	18.96	19.19
1474	NYSE	HES	Tue, Feb 3, 1998	18.92	19.00	18.77	18.83
1473	NYSE	HES	Mon, Feb 2, 1998	18.38	18.48	18.33	18.42
1472	NYSE	HES	Fri, Jan 30, 1998	18.42	18.42	18.23	18.23
1471	NYSE	HES	Thu, Jan 29, 1998	18.21	18.50	18.21	18.46
1470	NYSE	HES	Wed, Jan 28, 1998	18.31	18.38	18.00	18.13
1469	NYSE	HES	Tue, Jan 27, 1998	18.17	18.48	18.17	18.23
1468	NYSE	HES	Mon, Jan 26, 1998	17.67	18.25	17.67	18.19
1467	NYSE	HES	Fri, Jan 23, 1998	17.58	17.63	17.35	17.63
1466	NYSE	HES	Thu, Jan 22, 1998	17.67	17.67	17.17	17.67
1465	NYSE	HES	Wed, Jan 21, 1998	18.08	18.23	17.71	17.88
1464	NYSE	HES	Tue, Jan 20, 1998	18.08	18.23	17.88	18.21
1463	NYSE	HES	Fri, Jan 16, 1998	18.25	18.25	17.83	17.83
1462	NYSE	HES	Thu, Jan 15, 1998	17.52	17.71	17.52	17.63
1461	NYSE	HES	Wed, Jan 14, 1998	17.50	17.50	17.08	17.44
1460	NYSE	HES	Tue, Jan 13, 1998	17.08	18.00	17.08	17.50
1459	NYSE	HES	Mon, Jan 12, 1998	16.17	16.88	16.10	16.75
1458	NYSE	HES	Fri, Jan 9, 1998	17.33	17.33	16.10	16.40
1457	NYSE	HES	Thu, Jan 8, 1998	17.52	17.52	17.21	17.31
1456	NYSE	HES	Wed, Jan 7, 1998	17.21	17.83	17.19	17.56
1455	NYSE	HES	Tue, Jan 6, 1998	17.38	17.40	16.83	17.17
1454	NYSE	HES	Mon, Jan 5, 1998	18.29	18.29	17.63	17.67
1453	NYSE	HES	Fri, Jan 2, 1998	18.27	18.31	17.67	17.96
1452	NYSE	HES	Wed, Dec 31, 1997	18.04	18.29	17.92	18.29
1451	NYSE	HES	Tue, Dec 30, 1997	17.52	18.04	17.38	18.04
1450	NYSE	HES	Mon, Dec 29, 1997	17.06	17.48	16.96	17.40
1449	NYSE	HES	Fri, Dec 26, 1997	17.08	17.19	17.00	17.04
1448	NYSE	HES	Wed, Dec 24, 1997	17.08	17.08	16.98	17.04
1447	NYSE	HES	Tue, Dec 23, 1997	17.17	17.17	16.94	17.08
1446	NYSE	HES	Mon, Dec 22, 1997	17.04	17.17	16.90	17.15
1445	NYSE	HES	Fri, Dec 19, 1997	17.00	17.00	16.44	16.92
1444	NYSE	HES	Thu, Dec 18, 1997	17.17	17.46	17.04	17.08
1443	NYSE	HES	Wed, Dec 17, 1997	17.48	17.50	17.25	17.25
1442	NYSE	HES	Tue, Dec 16, 1997	17.73	17.79	17.46	17.48
1441	NYSE	HES	Mon, Dec 15, 1997	17.25	17.63	17.25	17.63
1440	NYSE	HES	Fri, Dec 12, 1997	17.33	17.38	17.00	17.27
1439	NYSE	HES	Thu, Dec 11, 1997	17.58	17.60	17.25	17.29
1438	NYSE	HES	Wed, Dec 10, 1997	17.83	17.83	17.63	17.71
1437	NYSE	HES	Tue, Dec 9, 1997	18.02	18.04	17.75	17.85
1436	NYSE	HES	Mon, Dec 8, 1997	18.29	18.48	18.02	18.08
1435	NYSE	HES	Fri, Dec 5, 1997	18.04	18.48	18.04	18.21
1434	NYSE	HES	Thu, Dec 4, 1997	18.38	18.54	18.04	18.10
1433	NYSE	HES	Wed, Dec 3, 1997	18.44	18.44	18.19	18.25
1432	NYSE	HES	Tue, Dec 2, 1997	18.08	18.48	18.08	18.42
1431	NYSE	HES	Mon, Dec 1, 1997	18.71	18.73	18.19	18.23
1430	NYSE	HES	Fri, Nov 28, 1997	18.75	18.85	18.67	18.67
1429	NYSE	HES	Wed, Nov 26, 1997	19.04	19.13	18.65	18.67
1428	NYSE	HES	Tue, Nov 25, 1997	19.35	19.42	18.85	18.98
1427	NYSE	HES	Mon, Nov 24, 1997	19.81	19.81	19.27	19.33
1426	NYSE	HES	Fri, Nov 21, 1997	19.92	19.98	19.83	19.90
1425	NYSE	HES	Thu, Nov 20, 1997	19.42	20.25	19.42	19.90
1424	NYSE	HES	Wed, Nov 19, 1997	19.79	19.79	19.48	19.63
1423	NYSE	HES	Tue, Nov 18, 1997	20.04	20.13	19.67	19.75
1422	NYSE	HES	Mon, Nov 17, 1997	19.85	20.29	19.85	20.08
1421	NYSE	HES	Fri, Nov 14, 1997	19.58	20.17	19.58	19.79
1420	NYSE	HES	Thu, Nov 13, 1997	20.00	20.04	19.33	19.58
1419	NYSE	HES	Wed, Nov 12, 1997	20.00	20.13	19.92	19.94
1418	NYSE	HES	Tue, Nov 11, 1997	20.13	20.17	20.00	20.08
1417	NYSE	HES	Mon, Nov 10, 1997	20.25	20.46	20.10	20.13
1416	NYSE	HES	Fri, Nov 7, 1997	20.17	20.29	19.96	20.17
1415	NYSE	HES	Thu, Nov 6, 1997	20.54	20.67	20.35	20.35
1414	NYSE	HES	Wed, Nov 5, 1997	20.96	20.96	20.50	20.56
1413	NYSE	HES	Tue, Nov 4, 1997	20.79	20.83	20.50	20.73
1412	NYSE	HES	Mon, Nov 3, 1997	20.67	20.88	20.60	20.79
1411	NYSE	HES	Fri, Oct 31, 1997	20.50	20.52	20.17	20.48
1410	NYSE	HES	Thu, Oct 30, 1997	20.65	20.65	20.42	20.42
1409	NYSE	HES	Wed, Oct 29, 1997	20.63	20.94	20.58	20.79
1408	NYSE	HES	Tue, Oct 28, 1997	19.50	20.67	19.29	20.63
1407	NYSE	HES	Mon, Oct 27, 1997	20.67	20.90	19.50	19.60
1406	NYSE	HES	Fri, Oct 24, 1997	20.92	21.02	20.79	20.92
1405	NYSE	HES	Thu, Oct 23, 1997	21.00	21.19	20.71	20.75
1404	NYSE	HES	Wed, Oct 22, 1997	20.83	21.50	20.83	21.27
1403	NYSE	HES	Tue, Oct 21, 1997	21.10	21.17	20.94	21.00
1402	NYSE	HES	Mon, Oct 20, 1997	20.63	21.33	20.50	21.10
1401	NYSE	HES	Fri, Oct 17, 1997	19.92	20.67	19.83	20.23
1400	NYSE	HES	Thu, Oct 16, 1997	20.33	20.42	19.92	20.00
1399	NYSE	HES	Wed, Oct 15, 1997	20.40	20.48	20.25	20.46
1398	NYSE	HES	Tue, Oct 14, 1997	20.71	20.83	20.15	20.44
1397	NYSE	HES	Mon, Oct 13, 1997	20.75	20.85	20.69	20.71
1396	NYSE	HES	Fri, Oct 10, 1997	20.29	20.67	20.25	20.65
1395	NYSE	HES	Thu, Oct 9, 1997	20.52	20.54	20.33	20.33
1394	NYSE	HES	Wed, Oct 8, 1997	20.83	20.83	20.44	20.48
1393	NYSE	HES	Tue, Oct 7, 1997	20.75	20.88	20.71	20.83
1392	NYSE	HES	Mon, Oct 6, 1997	20.52	20.90	20.52	20.75
1391	NYSE	HES	Fri, Oct 3, 1997	20.33	20.65	20.33	20.44
1390	NYSE	HES	Thu, Oct 2, 1997	20.60	20.65	20.25	20.29
1389	NYSE	HES	Wed, Oct 1, 1997	20.48	20.73	20.35	20.67
1388	NYSE	HES	Tue, Sep 30, 1997	20.75	20.75	20.52	20.56
1387	NYSE	HES	Mon, Sep 29, 1997	20.52	20.92	20.44	20.77
1386	NYSE	HES	Fri, Sep 26, 1997	20.54	20.71	20.52	20.60
1385	NYSE	HES	Thu, Sep 25, 1997	20.42	20.81	20.42	20.52
1384	NYSE	HES	Wed, Sep 24, 1997	20.19	20.73	20.19	20.40
1383	NYSE	HES	Tue, Sep 23, 1997	20.35	20.35	20.10	20.17
1382	NYSE	HES	Mon, Sep 22, 1997	20.60	20.60	20.35	20.40
1381	NYSE	HES	Fri, Sep 19, 1997	20.48	20.65	20.44	20.58
1380	NYSE	HES	Thu, Sep 18, 1997	20.40	20.67	20.33	20.52
1379	NYSE	HES	Wed, Sep 17, 1997	20.65	20.67	20.38	20.38
1378	NYSE	HES	Tue, Sep 16, 1997	20.02	20.54	20.02	20.38
1377	NYSE	HES	Mon, Sep 15, 1997	20.08	20.35	19.88	19.88
1376	NYSE	HES	Fri, Sep 12, 1997	19.73	20.15	19.73	20.15
1375	NYSE	HES	Thu, Sep 11, 1997	19.88	19.90	19.69	19.79
1374	NYSE	HES	Wed, Sep 10, 1997	19.75	20.23	19.56	19.98
1373	NYSE	HES	Tue, Sep 9, 1997	19.79	19.94	19.75	19.83
1372	NYSE	HES	Mon, Sep 8, 1997	19.90	19.94	19.79	19.81
1371	NYSE	HES	Fri, Sep 5, 1997	19.83	19.94	19.73	19.81
1370	NYSE	HES	Thu, Sep 4, 1997	19.73	19.90	19.71	19.85
1369	NYSE	HES	Wed, Sep 3, 1997	19.96	19.98	19.71	19.77
1368	NYSE	HES	Tue, Sep 2, 1997	19.38	19.98	19.38	19.96
1367	NYSE	HES	Fri, Aug 29, 1997	19.38	19.56	19.23	19.31
1366	NYSE	HES	Thu, Aug 28, 1997	19.67	19.69	19.42	19.42
1365	NYSE	HES	Wed, Aug 27, 1997	19.50	19.92	19.48	19.81
1364	NYSE	HES	Tue, Aug 26, 1997	19.35	19.67	19.31	19.67
1363	NYSE	HES	Mon, Aug 25, 1997	19.71	19.83	19.42	19.44
1362	NYSE	HES	Fri, Aug 22, 1997	19.25	19.63	19.04	19.63
1361	NYSE	HES	Thu, Aug 21, 1997	19.73	19.73	19.42	19.48
1360	NYSE	HES	Wed, Aug 20, 1997	19.27	19.83	19.27	19.79
1359	NYSE	HES	Tue, Aug 19, 1997	18.98	19.29	18.94	19.29
1358	NYSE	HES	Mon, Aug 18, 1997	18.42	19.13	18.31	19.00
1357	NYSE	HES	Fri, Aug 15, 1997	18.79	18.83	18.48	18.50
1356	NYSE	HES	Thu, Aug 14, 1997	19.19	19.27	18.69	18.92
1355	NYSE	HES	Wed, Aug 13, 1997	19.42	19.46	19.06	19.13
1354	NYSE	HES	Tue, Aug 12, 1997	19.52	19.73	19.35	19.35
1353	NYSE	HES	Mon, Aug 11, 1997	19.21	19.71	19.19	19.65
1352	NYSE	HES	Fri, Aug 8, 1997	19.33	19.50	19.17	19.17
1351	NYSE	HES	Thu, Aug 7, 1997	19.77	19.83	19.46	19.46
1350	NYSE	HES	Wed, Aug 6, 1997	19.67	19.83	19.52	19.79
1349	NYSE	HES	Tue, Aug 5, 1997	19.21	19.56	19.21	19.56
1348	NYSE	HES	Mon, Aug 4, 1997	19.38	19.63	19.38	19.46
1347	NYSE	HES	Fri, Aug 1, 1997	19.56	19.56	19.06	19.35
1346	NYSE	HES	Thu, Jul 31, 1997	19.60	19.81	19.35	19.60
1345	NYSE	HES	Wed, Jul 30, 1997	19.44	19.60	19.44	19.54
1344	NYSE	HES	Tue, Jul 29, 1997	19.17	19.56	19.17	19.44
1343	NYSE	HES	Mon, Jul 28, 1997	18.83	19.33	18.83	19.15
1342	NYSE	HES	Fri, Jul 25, 1997	18.88	18.88	18.67	18.73
1341	NYSE	HES	Thu, Jul 24, 1997	18.67	18.96	18.60	18.85
1340	NYSE	HES	Wed, Jul 23, 1997	18.54	18.77	18.48	18.67
1339	NYSE	HES	Tue, Jul 22, 1997	18.23	18.58	18.23	18.50
1338	NYSE	HES	Mon, Jul 21, 1997	18.25	18.29	18.13	18.21
1337	NYSE	HES	Fri, Jul 18, 1997	18.50	18.50	18.13	18.25
1336	NYSE	HES	Thu, Jul 17, 1997	18.42	18.92	18.40	18.65
1335	NYSE	HES	Wed, Jul 16, 1997	18.40	18.46	18.25	18.42
1334	NYSE	HES	Tue, Jul 15, 1997	18.13	18.42	18.10	18.38
1333	NYSE	HES	Mon, Jul 14, 1997	18.17	18.52	18.17	18.29
1332	NYSE	HES	Fri, Jul 11, 1997	18.08	18.31	18.08	18.21
1331	NYSE	HES	Thu, Jul 10, 1997	18.33	18.40	18.06	18.27
1330	NYSE	HES	Wed, Jul 9, 1997	18.67	18.67	18.31	18.40
1329	NYSE	HES	Tue, Jul 8, 1997	18.71	18.75	18.54	18.63
1328	NYSE	HES	Mon, Jul 7, 1997	18.83	18.94	18.58	18.75
1327	NYSE	HES	Thu, Jul 3, 1997	18.79	18.88	18.71	18.79
1326	NYSE	HES	Wed, Jul 2, 1997	18.58	18.71	18.48	18.71
1325	NYSE	HES	Tue, Jul 1, 1997	18.67	18.83	18.52	18.58
1324	NYSE	HES	Mon, Jun 30, 1997	18.33	18.69	18.23	18.52
1323	NYSE	HES	Fri, Jun 27, 1997	18.17	18.33	18.13	18.15
1322	NYSE	HES	Thu, Jun 26, 1997	18.13	18.50	18.13	18.13
1321	NYSE	HES	Wed, Jun 25, 1997	18.00	18.46	17.88	18.13
1320	NYSE	HES	Tue, Jun 24, 1997	18.29	18.29	17.96	18.00
1319	NYSE	HES	Mon, Jun 23, 1997	18.42	18.58	18.08	18.13
1318	NYSE	HES	Fri, Jun 20, 1997	18.17	18.29	18.08	18.29
1317	NYSE	HES	Thu, Jun 19, 1997	18.71	18.79	18.38	18.38
1316	NYSE	HES	Wed, Jun 18, 1997	18.50	18.79	18.50	18.71
1315	NYSE	HES	Tue, Jun 17, 1997	18.46	18.79	18.42	18.58
1314	NYSE	HES	Mon, Jun 16, 1997	18.42	18.54	18.33	18.54
1313	NYSE	HES	Fri, Jun 13, 1997	18.21	18.63	18.21	18.42
1312	NYSE	HES	Thu, Jun 12, 1997	18.17	18.25	18.04	18.17
1311	NYSE	HES	Wed, Jun 11, 1997	18.21	18.46	18.04	18.17
1310	NYSE	HES	Tue, Jun 10, 1997	18.25	18.54	18.21	18.29
1309	NYSE	HES	Mon, Jun 9, 1997	18.25	18.25	17.71	18.08
1308	NYSE	HES	Fri, Jun 6, 1997	18.67	18.67	18.29	18.29
1307	NYSE	HES	Thu, Jun 5, 1997	18.00	18.25	17.96	18.17
1306	NYSE	HES	Wed, Jun 4, 1997	17.96	18.04	17.83	18.00
1305	NYSE	HES	Tue, Jun 3, 1997	17.96	18.21	17.88	18.04
1304	NYSE	HES	Mon, Jun 2, 1997	18.13	18.33	17.96	18.04
1303	NYSE	HES	Fri, May 30, 1997	17.42	17.88	17.33	17.83
1302	NYSE	HES	Thu, May 29, 1997	17.58	17.63	17.29	17.50
1301	NYSE	HES	Wed, May 28, 1997	17.54	17.58	17.38	17.54
1300	NYSE	HES	Tue, May 27, 1997	17.42	17.58	17.21	17.54
1299	NYSE	HES	Fri, May 23, 1997	17.38	17.58	17.38	17.38
1298	NYSE	HES	Thu, May 22, 1997	17.50	17.71	17.38	17.38
1297	NYSE	HES	Wed, May 21, 1997	17.63	17.71	17.38	17.50
1296	NYSE	HES	Tue, May 20, 1997	17.58	17.58	17.33	17.58
1295	NYSE	HES	Mon, May 19, 1997	17.46	17.67	17.42	17.67
1294	NYSE	HES	Fri, May 16, 1997	17.54	17.54	17.33	17.38
1293	NYSE	HES	Thu, May 15, 1997	17.46	17.54	17.29	17.54
1292	NYSE	HES	Wed, May 14, 1997	17.38	17.54	17.38	17.46
1291	NYSE	HES	Tue, May 13, 1997	17.67	17.67	17.21	17.29
1290	NYSE	HES	Mon, May 12, 1997	17.00	17.75	17.00	17.75
1289	NYSE	HES	Fri, May 9, 1997	16.92	17.13	16.83	16.96
1288	NYSE	HES	Thu, May 8, 1997	16.75	17.33	16.75	17.08
1287	NYSE	HES	Wed, May 7, 1997	16.88	17.04	16.88	16.88
1286	NYSE	HES	Tue, May 6, 1997	16.75	16.88	16.67	16.79
1285	NYSE	HES	Mon, May 5, 1997	16.71	16.92	16.67	16.79
1284	NYSE	HES	Fri, May 2, 1997	16.25	16.71	16.25	16.67
1283	NYSE	HES	Thu, May 1, 1997	16.25	16.29	16.04	16.17
1282	NYSE	HES	Wed, Apr 30, 1997	16.04	16.25	16.04	16.21
1281	NYSE	HES	Tue, Apr 29, 1997	16.21	16.21	15.88	16.08
1280	NYSE	HES	Mon, Apr 28, 1997	15.96	16.00	15.79	15.88
1279	NYSE	HES	Fri, Apr 25, 1997	16.29	16.29	16.00	16.00
1278	NYSE	HES	Thu, Apr 24, 1997	16.58	16.58	16.25	16.33
1277	NYSE	HES	Wed, Apr 23, 1997	16.50	16.79	16.50	16.58
1276	NYSE	HES	Tue, Apr 22, 1997	16.50	16.63	16.42	16.50
1275	NYSE	HES	Mon, Apr 21, 1997	16.33	16.54	16.33	16.38
1274	NYSE	HES	Fri, Apr 18, 1997	16.29	16.33	16.13	16.25
1273	NYSE	HES	Thu, Apr 17, 1997	16.25	16.46	16.08	16.08
1272	NYSE	HES	Wed, Apr 16, 1997	16.29	16.38	16.04	16.25
1271	NYSE	HES	Tue, Apr 15, 1997	16.58	16.58	16.13	16.38
1270	NYSE	HES	Mon, Apr 14, 1997	16.17	16.50	16.08	16.46
1269	NYSE	HES	Fri, Apr 11, 1997	16.29	16.29	16.00	16.00
1268	NYSE	HES	Thu, Apr 10, 1997	16.46	16.46	16.33	16.38
1267	NYSE	HES	Wed, Apr 9, 1997	16.63	16.63	16.50	16.50
1266	NYSE	HES	Tue, Apr 8, 1997	16.75	16.83	16.54	16.54
1265	NYSE	HES	Mon, Apr 7, 1997	16.88	16.96	16.63	16.75
1264	NYSE	HES	Fri, Apr 4, 1997	16.79	17.04	16.67	16.79
1263	NYSE	HES	Thu, Apr 3, 1997	17.25	17.25	16.71	16.88
1262	NYSE	HES	Wed, Apr 2, 1997	17.54	17.54	17.29	17.29
1261	NYSE	HES	Tue, Apr 1, 1997	17.71	17.71	17.50	17.54
1260	NYSE	HES	Mon, Mar 31, 1997	17.79	17.83	17.63	17.67
1259	NYSE	HES	Thu, Mar 27, 1997	18.29	18.38	17.83	17.83
1258	NYSE	HES	Wed, Mar 26, 1997	18.00	18.38	18.00	18.21
1257	NYSE	HES	Tue, Mar 25, 1997	18.04	18.25	17.92	17.92
1256	NYSE	HES	Mon, Mar 24, 1997	17.96	18.04	17.96	18.00
1255	NYSE	HES	Fri, Mar 21, 1997	17.88	18.00	17.83	17.96
1254	NYSE	HES	Thu, Mar 20, 1997	17.79	17.83	17.67	17.83
1253	NYSE	HES	Wed, Mar 19, 1997	17.75	17.96	17.71	17.83
1252	NYSE	HES	Tue, Mar 18, 1997	17.83	18.08	17.79	17.88
1251	NYSE	HES	Mon, Mar 17, 1997	17.88	17.96	17.71	17.88
1250	NYSE	HES	Fri, Mar 14, 1997	17.79	18.13	17.79	17.96
1249	NYSE	HES	Thu, Mar 13, 1997	17.96	18.00	17.67	17.67
1248	NYSE	HES	Wed, Mar 12, 1997	17.92	17.96	17.79	17.79
1247	NYSE	HES	Tue, Mar 11, 1997	18.29	18.33	17.79	17.92
1246	NYSE	HES	Mon, Mar 10, 1997	17.88	18.25	17.71	18.21
1245	NYSE	HES	Fri, Mar 7, 1997	17.83	17.88	17.63	17.75
1244	NYSE	HES	Thu, Mar 6, 1997	17.75	18.08	17.75	17.79
1243	NYSE	HES	Wed, Mar 5, 1997	17.63	17.75	17.63	17.71
1242	NYSE	HES	Tue, Mar 4, 1997	17.58	17.79	17.54	17.54
1241	NYSE	HES	Mon, Mar 3, 1997	17.50	17.88	17.46	17.54
1240	NYSE	HES	Fri, Feb 28, 1997	18.00	18.04	17.75	17.79
1239	NYSE	HES	Thu, Feb 27, 1997	18.50	18.58	18.08	18.08
1238	NYSE	HES	Wed, Feb 26, 1997	18.67	18.67	18.38	18.54
1237	NYSE	HES	Tue, Feb 25, 1997	18.83	18.88	18.54	18.83
1236	NYSE	HES	Mon, Feb 24, 1997	18.63	18.92	18.63	18.88
1235	NYSE	HES	Fri, Feb 21, 1997	18.50	18.92	18.46	18.63
1234	NYSE	HES	Thu, Feb 20, 1997	18.83	18.88	18.35	18.42
1233	NYSE	HES	Wed, Feb 19, 1997	19.00	19.04	18.83	18.88
1232	NYSE	HES	Tue, Feb 18, 1997	19.29	19.29	18.58	19.00
1231	NYSE	HES	Fri, Feb 14, 1997	19.33	19.33	19.25	19.25
1230	NYSE	HES	Thu, Feb 13, 1997	19.42	19.46	19.25	19.33
1229	NYSE	HES	Wed, Feb 12, 1997	19.08	19.67	19.08	19.42
1228	NYSE	HES	Tue, Feb 11, 1997	18.88	19.13	18.83	19.08
1227	NYSE	HES	Mon, Feb 10, 1997	19.42	19.42	18.79	18.88
1226	NYSE	HES	Fri, Feb 7, 1997	20.04	20.13	19.00	19.50
1225	NYSE	HES	Thu, Feb 6, 1997	20.04	20.13	19.88	19.96
1224	NYSE	HES	Wed, Feb 5, 1997	20.17	20.50	20.00	20.00
1223	NYSE	HES	Tue, Feb 4, 1997	20.00	20.17	20.00	20.08
1222	NYSE	HES	Mon, Feb 3, 1997	19.67	20.08	19.67	20.00
1221	NYSE	HES	Fri, Jan 31, 1997	19.63	19.83	19.63	19.67
1220	NYSE	HES	Thu, Jan 30, 1997	19.67	19.67	19.42	19.58
1219	NYSE	HES	Wed, Jan 29, 1997	19.33	19.63	19.33	19.54
1218	NYSE	HES	Tue, Jan 28, 1997	19.67	19.71	19.29	19.38
1217	NYSE	HES	Mon, Jan 27, 1997	19.46	20.00	19.42	19.50
1216	NYSE	HES	Fri, Jan 24, 1997	19.92	20.04	19.46	19.46
1215	NYSE	HES	Thu, Jan 23, 1997	20.25	20.58	19.88	19.88
1214	NYSE	HES	Wed, Jan 22, 1997	20.46	20.46	19.96	20.08
1213	NYSE	HES	Tue, Jan 21, 1997	20.50	20.67	20.33	20.42
1212	NYSE	HES	Mon, Jan 20, 1997	20.33	20.67	20.25	20.38
1211	NYSE	HES	Fri, Jan 17, 1997	20.21	20.25	20.08	20.25
1210	NYSE	HES	Thu, Jan 16, 1997	20.29	20.38	20.13	20.21
1209	NYSE	HES	Wed, Jan 15, 1997	20.25	20.29	20.13	20.29
1208	NYSE	HES	Tue, Jan 14, 1997	20.25	20.42	20.00	20.21
1207	NYSE	HES	Mon, Jan 13, 1997	20.33	20.42	20.08	20.29
1206	NYSE	HES	Fri, Jan 10, 1997	19.83	20.33	19.83	20.33
1205	NYSE	HES	Thu, Jan 9, 1997	19.67	20.42	19.63	20.17
1204	NYSE	HES	Wed, Jan 8, 1997	19.79	19.79	19.50	19.58
1203	NYSE	HES	Tue, Jan 7, 1997	19.75	19.83	19.58	19.75
1202	NYSE	HES	Mon, Jan 6, 1997	19.56	19.96	19.56	19.88
1201	NYSE	HES	Fri, Jan 3, 1997	19.50	19.67	19.38	19.54
1200	NYSE	HES	Thu, Jan 2, 1997	19.38	19.58	19.21	19.42
1199	NYSE	HES	Tue, Dec 31, 1996	19.58	19.58	19.29	19.29
1198	NYSE	HES	Mon, Dec 30, 1996	19.79	19.83	19.54	19.58
1197	NYSE	HES	Fri, Dec 27, 1996	19.79	19.79	19.67	19.75
1196	NYSE	HES	Thu, Dec 26, 1996	19.58	19.79	19.58	19.71
1195	NYSE	HES	Tue, Dec 24, 1996	19.58	19.58	19.54	19.58
1194	NYSE	HES	Mon, Dec 23, 1996	19.42	19.63	19.38	19.63
1193	NYSE	HES	Fri, Dec 20, 1996	20.00	20.00	19.54	19.58
1192	NYSE	HES	Thu, Dec 19, 1996	19.25	19.63	19.21	19.63
1191	NYSE	HES	Wed, Dec 18, 1996	18.71	19.08	18.71	19.00
1190	NYSE	HES	Tue, Dec 17, 1996	18.63	18.96	18.63	18.67
1189	NYSE	HES	Mon, Dec 16, 1996	18.67	18.96	18.67	18.71
1188	NYSE	HES	Fri, Dec 13, 1996	18.33	18.63	18.29	18.50
1187	NYSE	HES	Thu, Dec 12, 1996	18.63	18.71	18.33	18.33
1186	NYSE	HES	Wed, Dec 11, 1996	18.92	19.04	18.42	18.67
1185	NYSE	HES	Tue, Dec 10, 1996	19.46	19.50	19.25	19.33
1184	NYSE	HES	Mon, Dec 9, 1996	19.50	19.67	19.42	19.46
1183	NYSE	HES	Fri, Dec 6, 1996	19.75	19.88	19.38	19.46
1182	NYSE	HES	Thu, Dec 5, 1996	19.58	20.00	19.58	19.92
1181	NYSE	HES	Wed, Dec 4, 1996	19.58	19.71	19.42	19.58
1180	NYSE	HES	Tue, Dec 3, 1996	19.96	20.04	19.58	19.58
1179	NYSE	HES	Mon, Dec 2, 1996	19.67	20.17	19.67	20.00
1178	NYSE	HES	Fri, Nov 29, 1996	19.63	19.75	19.63	19.63
1177	NYSE	HES	Wed, Nov 27, 1996	19.71	19.75	19.50	19.58
1176	NYSE	HES	Tue, Nov 26, 1996	19.75	19.83	19.50	19.71
1175	NYSE	HES	Mon, Nov 25, 1996	19.33	19.75	19.29	19.75
1174	NYSE	HES	Fri, Nov 22, 1996	19.17	19.38	19.17	19.33
1173	NYSE	HES	Thu, Nov 21, 1996	19.21	19.29	19.10	19.17
1172	NYSE	HES	Wed, Nov 20, 1996	19.00	19.25	18.96	19.21
1171	NYSE	HES	Tue, Nov 19, 1996	18.88	19.08	18.88	19.08
1170	NYSE	HES	Mon, Nov 18, 1996	18.42	19.08	18.42	18.88
1169	NYSE	HES	Fri, Nov 15, 1996	18.67	18.67	18.50	18.54
1168	NYSE	HES	Thu, Nov 14, 1996	18.58	18.75	18.54	18.67
1167	NYSE	HES	Wed, Nov 13, 1996	18.42	18.71	18.38	18.58
1166	NYSE	HES	Tue, Nov 12, 1996	18.42	18.46	18.29	18.42
1165	NYSE	HES	Mon, Nov 11, 1996	18.42	18.54	18.42	18.46
1164	NYSE	HES	Fri, Nov 8, 1996	18.29	18.42	18.21	18.38
1163	NYSE	HES	Thu, Nov 7, 1996	18.21	18.38	18.13	18.25
1162	NYSE	HES	Wed, Nov 6, 1996	17.88	18.29	17.88	18.29
1161	NYSE	HES	Tue, Nov 5, 1996	18.04	18.08	17.92	17.96
1160	NYSE	HES	Mon, Nov 4, 1996	18.21	18.21	17.96	18.00
1159	NYSE	HES	Fri, Nov 1, 1996	18.46	18.54	17.92	18.13
1158	NYSE	HES	Thu, Oct 31, 1996	18.83	18.92	18.42	18.46
1157	NYSE	HES	Wed, Oct 30, 1996	18.46	18.92	18.42	18.88
1156	NYSE	HES	Tue, Oct 29, 1996	18.42	18.54	18.13	18.38
1155	NYSE	HES	Mon, Oct 28, 1996	18.46	18.83	18.38	18.38
1154	NYSE	HES	Fri, Oct 25, 1996	18.54	18.71	18.38	18.42
1153	NYSE	HES	Thu, Oct 24, 1996	18.96	18.96	18.50	18.50
1152	NYSE	HES	Wed, Oct 23, 1996	18.75	18.96	18.67	18.96
1151	NYSE	HES	Tue, Oct 22, 1996	18.88	19.13	18.71	18.75
1150	NYSE	HES	Mon, Oct 21, 1996	18.58	18.96	18.50	18.63
1149	NYSE	HES	Fri, Oct 18, 1996	18.63	18.71	18.63	18.71
1148	NYSE	HES	Thu, Oct 17, 1996	18.33	18.63	18.25	18.58
1147	NYSE	HES	Wed, Oct 16, 1996	18.46	18.58	18.23	18.33
1146	NYSE	HES	Tue, Oct 15, 1996	18.54	18.54	18.17	18.42
1145	NYSE	HES	Mon, Oct 14, 1996	18.29	18.50	18.29	18.46
1144	NYSE	HES	Fri, Oct 11, 1996	18.17	18.42	18.17	18.29
1143	NYSE	HES	Thu, Oct 10, 1996	18.17	18.38	18.08	18.13
1142	NYSE	HES	Wed, Oct 9, 1996	18.46	18.46	18.13	18.21
1141	NYSE	HES	Tue, Oct 8, 1996	18.50	18.71	18.29	18.33
1140	NYSE	HES	Mon, Oct 7, 1996	18.25	18.50	18.25	18.50
1139	NYSE	HES	Fri, Oct 4, 1996	18.00	18.29	17.79	18.17
1138	NYSE	HES	Thu, Oct 3, 1996	18.13	18.17	17.79	18.00
1137	NYSE	HES	Wed, Oct 2, 1996	18.29	18.42	18.08	18.17
1136	NYSE	HES	Tue, Oct 1, 1996	17.63	18.21	17.50	18.13
1135	NYSE	HES	Mon, Sep 30, 1996	17.79	17.88	17.63	17.63
1134	NYSE	HES	Fri, Sep 27, 1996	17.71	17.79	17.46	17.79
1133	NYSE	HES	Thu, Sep 26, 1996	17.92	17.92	17.67	17.75
1132	NYSE	HES	Wed, Sep 25, 1996	17.96	17.96	17.88	17.88
1131	NYSE	HES	Tue, Sep 24, 1996	17.92	17.96	17.88	17.92
1130	NYSE	HES	Mon, Sep 23, 1996	17.83	17.83	17.79	17.83
1129	NYSE	HES	Fri, Sep 20, 1996	17.83	17.96	17.79	17.96
1128	NYSE	HES	Thu, Sep 19, 1996	17.67	17.79	17.63	17.79
1127	NYSE	HES	Wed, Sep 18, 1996	17.50	17.71	17.50	17.71
1126	NYSE	HES	Tue, Sep 17, 1996	17.88	17.92	17.63	17.63
1125	NYSE	HES	Mon, Sep 16, 1996	17.92	18.00	17.71	18.00
1124	NYSE	HES	Fri, Sep 13, 1996	17.92	17.92	17.54	17.58
1123	NYSE	HES	Thu, Sep 12, 1996	18.04	18.08	17.88	17.92
1122	NYSE	HES	Wed, Sep 11, 1996	17.75	18.21	17.71	18.04
1121	NYSE	HES	Tue, Sep 10, 1996	17.67	17.79	17.54	17.75
1120	NYSE	HES	Mon, Sep 9, 1996	17.71	17.75	17.50	17.67
1119	NYSE	HES	Fri, Sep 6, 1996	17.38	17.83	17.33	17.54
1118	NYSE	HES	Thu, Sep 5, 1996	17.29	17.54	17.29	17.29
1117	NYSE	HES	Wed, Sep 4, 1996	17.54	17.54	17.25	17.33
1116	NYSE	HES	Tue, Sep 3, 1996	17.33	17.79	17.33	17.54
1115	NYSE	HES	Fri, Aug 30, 1996	17.00	17.00	16.83	16.96
1114	NYSE	HES	Thu, Aug 29, 1996	17.25	17.29	16.96	17.00
1113	NYSE	HES	Wed, Aug 28, 1996	17.08	17.29	17.00	17.25
1112	NYSE	HES	Tue, Aug 27, 1996	16.79	17.42	16.75	17.17
1111	NYSE	HES	Mon, Aug 26, 1996	16.88	16.92	16.75	16.79
1110	NYSE	HES	Fri, Aug 23, 1996	17.08	17.08	16.88	16.88
1109	NYSE	HES	Thu, Aug 22, 1996	16.83	17.08	16.83	17.08
1108	NYSE	HES	Wed, Aug 21, 1996	16.92	16.92	16.71	16.75
1107	NYSE	HES	Tue, Aug 20, 1996	17.00	17.04	16.92	16.92
1106	NYSE	HES	Mon, Aug 19, 1996	16.75	17.04	16.75	17.04
1105	NYSE	HES	Fri, Aug 16, 1996	16.63	16.79	16.58	16.67
1104	NYSE	HES	Thu, Aug 15, 1996	16.67	16.79	16.54	16.54
1103	NYSE	HES	Wed, Aug 14, 1996	16.42	16.67	16.38	16.63
1102	NYSE	HES	Tue, Aug 13, 1996	16.42	16.63	16.38	16.42
1101	NYSE	HES	Mon, Aug 12, 1996	16.13	16.25	16.00	16.00
1100	NYSE	HES	Fri, Aug 9, 1996	16.29	16.29	15.83	15.96
1099	NYSE	HES	Thu, Aug 8, 1996	16.42	16.42	16.17	16.25
1098	NYSE	HES	Wed, Aug 7, 1996	16.88	16.92	16.33	16.33
1097	NYSE	HES	Tue, Aug 6, 1996	16.79	16.79	16.54	16.79
1096	NYSE	HES	Mon, Aug 5, 1996	16.71	17.13	16.71	16.83
1095	NYSE	HES	Fri, Aug 2, 1996	16.67	16.71	16.50	16.63
1094	NYSE	HES	Thu, Aug 1, 1996	16.17	16.63	16.17	16.58
1093	NYSE	HES	Wed, Jul 31, 1996	16.21	16.38	16.13	16.21
1092	NYSE	HES	Tue, Jul 30, 1996	16.50	16.50	16.29	16.33
1091	NYSE	HES	Mon, Jul 29, 1996	16.67	16.67	16.33	16.33
1090	NYSE	HES	Fri, Jul 26, 1996	16.92	16.92	16.50	16.54
1089	NYSE	HES	Thu, Jul 25, 1996	16.75	17.00	16.71	16.92
1088	NYSE	HES	Wed, Jul 24, 1996	16.54	16.79	16.54	16.75
1087	NYSE	HES	Tue, Jul 23, 1996	16.83	17.00	16.67	16.67
1086	NYSE	HES	Mon, Jul 22, 1996	17.25	17.25	16.79	16.83
1085	NYSE	HES	Fri, Jul 19, 1996	17.42	17.42	17.00	17.17
1084	NYSE	HES	Thu, Jul 18, 1996	17.29	17.54	17.21	17.50
1083	NYSE	HES	Wed, Jul 17, 1996	17.42	17.42	17.25	17.29
1082	NYSE	HES	Tue, Jul 16, 1996	17.17	17.29	16.83	17.08
1081	NYSE	HES	Mon, Jul 15, 1996	17.25	17.54	17.00	17.08
1080	NYSE	HES	Fri, Jul 12, 1996	17.38	17.50	17.29	17.33
1079	NYSE	HES	Thu, Jul 11, 1996	17.58	17.79	17.38	17.42
1078	NYSE	HES	Wed, Jul 10, 1996	17.83	17.83	17.38	17.63
1077	NYSE	HES	Tue, Jul 9, 1996	17.54	18.00	17.54	17.83
1076	NYSE	HES	Mon, Jul 8, 1996	17.42	17.67	17.42	17.42
1075	NYSE	HES	Fri, Jul 5, 1996	17.50	17.58	17.38	17.42
1074	NYSE	HES	Wed, Jul 3, 1996	17.96	18.00	17.67	17.71
1073	NYSE	HES	Tue, Jul 2, 1996	17.75	17.96	17.67	17.96
1072	NYSE	HES	Mon, Jul 1, 1996	17.83	18.04	17.71	17.83
1071	NYSE	HES	Fri, Jun 28, 1996	17.58	17.92	17.54	17.88
1070	NYSE	HES	Thu, Jun 27, 1996	17.67	17.67	17.38	17.50
1069	NYSE	HES	Wed, Jun 26, 1996	17.71	17.92	17.67	17.75
1068	NYSE	HES	Tue, Jun 25, 1996	17.67	17.75	17.46	17.71
1067	NYSE	HES	Mon, Jun 24, 1996	17.67	17.83	17.58	17.79
1066	NYSE	HES	Fri, Jun 21, 1996	18.08	18.08	17.50	17.58
1065	NYSE	HES	Thu, Jun 20, 1996	18.00	18.00	17.75	17.83
1064	NYSE	HES	Wed, Jun 19, 1996	18.08	18.17	18.00	18.08
1063	NYSE	HES	Tue, Jun 18, 1996	18.13	18.17	18.04	18.13
1062	NYSE	HES	Mon, Jun 17, 1996	17.92	18.29	17.88	18.08
1061	NYSE	HES	Fri, Jun 14, 1996	18.04	18.04	17.88	18.00
1060	NYSE	HES	Thu, Jun 13, 1996	18.33	18.38	18.00	18.04
1059	NYSE	HES	Wed, Jun 12, 1996	18.38	18.42	18.29	18.38
1058	NYSE	HES	Tue, Jun 11, 1996	18.63	18.63	18.38	18.46
1057	NYSE	HES	Mon, Jun 10, 1996	18.79	18.79	18.58	18.58
1056	NYSE	HES	Fri, Jun 7, 1996	18.17	18.83	18.17	18.75
1055	NYSE	HES	Thu, Jun 6, 1996	19.17	19.17	18.71	18.71
1054	NYSE	HES	Wed, Jun 5, 1996	19.00	19.21	18.96	19.17
1053	NYSE	HES	Tue, Jun 4, 1996	19.00	19.04	18.88	19.00
1052	NYSE	HES	Mon, Jun 3, 1996	18.92	19.00	18.71	18.92
1051	NYSE	HES	Fri, May 31, 1996	19.00	19.08	18.88	19.00
1050	NYSE	HES	Thu, May 30, 1996	19.04	19.25	19.00	19.13
1049	NYSE	HES	Wed, May 29, 1996	19.17	19.21	18.71	19.13
1048	NYSE	HES	Tue, May 28, 1996	19.63	19.67	19.00	19.17
1047	NYSE	HES	Fri, May 24, 1996	19.79	19.79	19.46	19.58
1046	NYSE	HES	Thu, May 23, 1996	19.71	19.96	19.54	19.79
1045	NYSE	HES	Wed, May 22, 1996	19.46	19.92	19.46	19.71
1044	NYSE	HES	Tue, May 21, 1996	19.58	19.63	19.21	19.38
1043	NYSE	HES	Mon, May 20, 1996	19.04	19.79	18.88	19.71
1042	NYSE	HES	Fri, May 17, 1996	18.96	19.13	18.96	19.08
1041	NYSE	HES	Thu, May 16, 1996	19.00	19.13	18.88	18.96
1040	NYSE	HES	Wed, May 15, 1996	19.21	19.46	19.17	19.29
1039	NYSE	HES	Tue, May 14, 1996	18.83	19.25	18.83	19.25
1038	NYSE	HES	Mon, May 13, 1996	18.79	19.04	18.71	18.88
1037	NYSE	HES	Fri, May 10, 1996	18.79	18.92	18.54	18.79
1036	NYSE	HES	Thu, May 9, 1996	18.71	19.04	18.71	18.75
1035	NYSE	HES	Wed, May 8, 1996	18.46	18.79	18.17	18.79
1034	NYSE	HES	Tue, May 7, 1996	19.00	19.04	18.50	18.54
1033	NYSE	HES	Mon, May 6, 1996	18.88	19.04	18.79	19.04
1032	NYSE	HES	Fri, May 3, 1996	19.13	19.17	18.79	18.83
1031	NYSE	HES	Thu, May 2, 1996	19.25	19.50	19.13	19.17
1030	NYSE	HES	Wed, May 1, 1996	19.25	19.29	18.83	19.25
1029	NYSE	HES	Tue, Apr 30, 1996	18.75	19.17	18.46	18.92
1028	NYSE	HES	Mon, Apr 29, 1996	19.04	19.21	18.94	19.04
1027	NYSE	HES	Fri, Apr 26, 1996	19.04	19.42	18.88	19.04
1026	NYSE	HES	Thu, Apr 25, 1996	19.21	19.21	18.75	19.13
1025	NYSE	HES	Wed, Apr 24, 1996	19.21	19.38	19.08	19.29
1024	NYSE	HES	Tue, Apr 23, 1996	18.58	19.17	18.54	19.17
1023	NYSE	HES	Mon, Apr 22, 1996	19.08	19.17	18.50	18.50
1022	NYSE	HES	Fri, Apr 19, 1996	19.13	19.33	18.96	18.96
1021	NYSE	HES	Thu, Apr 18, 1996	19.13	19.17	18.58	19.08
1020	NYSE	HES	Wed, Apr 17, 1996	19.58	19.58	19.08	19.13
1019	NYSE	HES	Tue, Apr 16, 1996	19.54	19.71	19.38	19.63
1018	NYSE	HES	Mon, Apr 15, 1996	19.29	19.63	19.29	19.54
1017	NYSE	HES	Fri, Apr 12, 1996	19.25	19.42	19.04	19.42
1016	NYSE	HES	Thu, Apr 11, 1996	19.00	19.42	18.96	19.29
1015	NYSE	HES	Wed, Apr 10, 1996	19.21	19.25	18.96	18.96
1014	NYSE	HES	Tue, Apr 9, 1996	18.92	19.33	18.88	19.29
1013	NYSE	HES	Mon, Apr 8, 1996	19.13	19.17	18.92	18.96
1012	NYSE	HES	Thu, Apr 4, 1996	19.04	19.38	18.96	19.25
1011	NYSE	HES	Wed, Apr 3, 1996	18.83	18.83	18.46	18.58
1010	NYSE	HES	Tue, Apr 2, 1996	18.42	18.88	18.42	18.88
1009	NYSE	HES	Mon, Apr 1, 1996	18.29	18.42	18.25	18.42
1008	NYSE	HES	Fri, Mar 29, 1996	18.33	18.33	18.17	18.33
1007	NYSE	HES	Thu, Mar 28, 1996	18.04	18.50	18.04	18.33
1006	NYSE	HES	Wed, Mar 27, 1996	18.25	18.31	18.00	18.13
1005	NYSE	HES	Tue, Mar 26, 1996	17.88	18.21	17.75	18.17
1004	NYSE	HES	Mon, Mar 25, 1996	18.00	18.00	17.92	17.96
1003	NYSE	HES	Fri, Mar 22, 1996	17.96	18.00	17.79	17.96
1002	NYSE	HES	Thu, Mar 21, 1996	17.92	18.04	17.83	17.96
1001	NYSE	HES	Wed, Mar 20, 1996	18.25	18.25	17.75	17.88
1000	NYSE	HES	Tue, Mar 19, 1996	18.25	18.29	18.13	18.21
999	NYSE	HES	Mon, Mar 18, 1996	17.75	18.25	17.58	18.25
998	NYSE	HES	Fri, Mar 15, 1996	17.50	17.75	17.42	17.75
997	NYSE	HES	Thu, Mar 14, 1996	17.21	17.67	17.21	17.46
996	NYSE	HES	Wed, Mar 13, 1996	17.25	17.25	17.17	17.21
995	NYSE	HES	Tue, Mar 12, 1996	17.33	17.38	17.04	17.25
994	NYSE	HES	Mon, Mar 11, 1996	17.00	17.42	17.00	17.38
993	NYSE	HES	Fri, Mar 8, 1996	17.00	17.29	16.92	17.00
992	NYSE	HES	Thu, Mar 7, 1996	17.25	17.46	17.04	17.29
991	NYSE	HES	Wed, Mar 6, 1996	17.33	17.63	17.13	17.17
990	NYSE	HES	Tue, Mar 5, 1996	17.21	17.38	17.17	17.25
989	NYSE	HES	Mon, Mar 4, 1996	17.33	17.33	17.21	17.21
988	NYSE	HES	Fri, Mar 1, 1996	17.29	17.42	17.21	17.38
987	NYSE	HES	Thu, Feb 29, 1996	17.29	17.50	17.17	17.17
986	NYSE	HES	Wed, Feb 28, 1996	17.29	17.50	17.17	17.33
985	NYSE	HES	Tue, Feb 27, 1996	17.33	17.50	17.25	17.33
984	NYSE	HES	Mon, Feb 26, 1996	17.71	17.75	17.17	17.33
983	NYSE	HES	Fri, Feb 23, 1996	17.67	17.75	17.54	17.71
982	NYSE	HES	Thu, Feb 22, 1996	17.63	17.79	17.54	17.67
981	NYSE	HES	Wed, Feb 21, 1996	17.42	17.79	17.42	17.67
980	NYSE	HES	Tue, Feb 20, 1996	17.50	17.54	17.38	17.42
979	NYSE	HES	Fri, Feb 16, 1996	17.83	17.88	17.67	17.71
978	NYSE	HES	Thu, Feb 15, 1996	17.92	18.08	17.83	17.96
977	NYSE	HES	Wed, Feb 14, 1996	18.04	18.04	17.79	17.92
976	NYSE	HES	Tue, Feb 13, 1996	18.33	18.33	17.92	18.08
975	NYSE	HES	Mon, Feb 12, 1996	18.17	18.46	18.13	18.29
974	NYSE	HES	Fri, Feb 9, 1996	17.88	18.17	17.58	18.17
973	NYSE	HES	Thu, Feb 8, 1996	17.71	17.88	17.58	17.88
972	NYSE	HES	Wed, Feb 7, 1996	17.92	17.92	17.71	17.75
971	NYSE	HES	Tue, Feb 6, 1996	17.92	18.00	17.79	17.92
970	NYSE	HES	Mon, Feb 5, 1996	18.08	18.13	17.83	17.96
969	NYSE	HES	Fri, Feb 2, 1996	18.50	18.50	17.96	18.08
968	NYSE	HES	Thu, Feb 1, 1996	18.42	18.58	18.33	18.54
967	NYSE	HES	Wed, Jan 31, 1996	18.25	18.38	18.13	18.33
966	NYSE	HES	Tue, Jan 30, 1996	17.88	18.33	17.83	18.33
965	NYSE	HES	Mon, Jan 29, 1996	17.58	17.96	17.58	17.92
964	NYSE	HES	Fri, Jan 26, 1996	17.42	17.71	17.38	17.46
963	NYSE	HES	Thu, Jan 25, 1996	17.33	17.58	17.17	17.50
962	NYSE	HES	Wed, Jan 24, 1996	17.75	17.75	17.33	17.42
961	NYSE	HES	Tue, Jan 23, 1996	17.92	17.92	17.67	17.67
960	NYSE	HES	Mon, Jan 22, 1996	17.79	18.25	17.79	18.17
959	NYSE	HES	Fri, Jan 19, 1996	17.71	17.75	17.63	17.71
958	NYSE	HES	Thu, Jan 18, 1996	17.67	17.79	17.63	17.79
957	NYSE	HES	Wed, Jan 17, 1996	17.25	17.71	17.25	17.67
956	NYSE	HES	Tue, Jan 16, 1996	17.42	17.63	17.25	17.33
955	NYSE	HES	Mon, Jan 15, 1996	17.50	17.63	17.38	17.42
954	NYSE	HES	Fri, Jan 12, 1996	17.88	17.92	17.46	17.50
953	NYSE	HES	Thu, Jan 11, 1996	17.67	17.96	17.50	17.96
952	NYSE	HES	Wed, Jan 10, 1996	18.38	18.46	17.58	17.58
951	NYSE	HES	Tue, Jan 9, 1996	18.42	18.54	18.42	18.50
950	NYSE	HES	Mon, Jan 8, 1996	18.08	18.42	18.08	18.42
949	NYSE	HES	Fri, Jan 5, 1996	18.04	18.21	18.04	18.08
948	NYSE	HES	Thu, Jan 4, 1996	17.88	18.17	17.88	18.08
947	NYSE	HES	Wed, Jan 3, 1996	17.92	17.96	17.83	17.92
946	NYSE	HES	Tue, Jan 2, 1996	17.67	18.00	17.58	17.92
945	NYSE	HES	Fri, Dec 29, 1995	17.67	17.71	17.42	17.67
944	NYSE	HES	Thu, Dec 28, 1995	17.46	17.88	17.42	17.67
943	NYSE	HES	Wed, Dec 27, 1995	17.29	17.38	17.29	17.38
942	NYSE	HES	Tue, Dec 26, 1995	17.21	17.33	17.21	17.33
941	NYSE	HES	Fri, Dec 22, 1995	17.29	17.33	17.17	17.17
940	NYSE	HES	Thu, Dec 21, 1995	17.17	17.33	17.13	17.33
939	NYSE	HES	Wed, Dec 20, 1995	17.00	17.38	17.00	17.21
938	NYSE	HES	Tue, Dec 19, 1995	16.67	17.00	16.46	17.00
937	NYSE	HES	Mon, Dec 18, 1995	16.71	16.73	16.50	16.58
936	NYSE	HES	Fri, Dec 15, 1995	16.92	16.92	16.83	16.88
935	NYSE	HES	Thu, Dec 14, 1995	16.83	17.04	16.79	16.96
934	NYSE	HES	Wed, Dec 13, 1995	16.75	16.88	16.71	16.83
933	NYSE	HES	Tue, Dec 12, 1995	16.83	17.00	16.58	16.83
932	NYSE	HES	Mon, Dec 11, 1995	16.38	17.08	16.33	16.88
931	NYSE	HES	Fri, Dec 8, 1995	16.04	16.25	15.92	16.21
930	NYSE	HES	Thu, Dec 7, 1995	16.21	16.29	16.00	16.00
929	NYSE	HES	Wed, Dec 6, 1995	16.17	16.29	16.04	16.13
928	NYSE	HES	Tue, Dec 5, 1995	16.29	16.42	16.04	16.33
927	NYSE	HES	Mon, Dec 4, 1995	16.08	16.42	16.04	16.33
926	NYSE	HES	Fri, Dec 1, 1995	15.83	16.13	15.79	16.13
925	NYSE	HES	Thu, Nov 30, 1995	16.13	16.13	15.75	15.83
924	NYSE	HES	Wed, Nov 29, 1995	16.17	16.25	16.13	16.17
923	NYSE	HES	Tue, Nov 28, 1995	16.00	16.38	16.00	16.25
922	NYSE	HES	Mon, Nov 27, 1995	16.13	16.17	16.04	16.08
921	NYSE	HES	Fri, Nov 24, 1995	16.08	16.21	16.00	16.21
920	NYSE	HES	Wed, Nov 22, 1995	16.25	16.25	16.04	16.08
919	NYSE	HES	Tue, Nov 21, 1995	16.17	16.33	16.08	16.33
918	NYSE	HES	Mon, Nov 20, 1995	16.17	16.29	16.08	16.21
917	NYSE	HES	Fri, Nov 17, 1995	16.25	16.38	16.21	16.38
916	NYSE	HES	Thu, Nov 16, 1995	16.13	16.33	16.13	16.25
915	NYSE	HES	Wed, Nov 15, 1995	15.88	16.17	15.83	16.17
914	NYSE	HES	Tue, Nov 14, 1995	15.92	16.00	15.79	15.92
913	NYSE	HES	Mon, Nov 13, 1995	15.92	16.17	15.92	16.00
912	NYSE	HES	Fri, Nov 10, 1995	16.04	16.04	15.83	15.92
911	NYSE	HES	Thu, Nov 9, 1995	16.17	16.17	15.75	15.96
910	NYSE	HES	Wed, Nov 8, 1995	15.88	16.17	15.83	16.17
909	NYSE	HES	Tue, Nov 7, 1995	15.75	15.88	15.67	15.83
908	NYSE	HES	Mon, Nov 6, 1995	15.75	15.79	15.58	15.67
907	NYSE	HES	Fri, Nov 3, 1995	15.46	15.75	15.46	15.75
906	NYSE	HES	Thu, Nov 2, 1995	15.42	15.54	15.33	15.50
905	NYSE	HES	Wed, Nov 1, 1995	15.08	15.46	15.08	15.42
904	NYSE	HES	Tue, Oct 31, 1995	15.21	15.21	15.04	15.04
903	NYSE	HES	Mon, Oct 30, 1995	14.58	14.92	14.58	14.92
902	NYSE	HES	Fri, Oct 27, 1995	14.63	14.71	14.42	14.50
901	NYSE	HES	Thu, Oct 26, 1995	14.67	14.79	14.46	14.54
900	NYSE	HES	Wed, Oct 25, 1995	14.83	14.92	14.58	14.63
899	NYSE	HES	Tue, Oct 24, 1995	14.96	14.96	14.63	14.71
898	NYSE	HES	Mon, Oct 23, 1995	14.96	15.00	14.88	14.92
897	NYSE	HES	Fri, Oct 20, 1995	15.04	15.33	15.00	15.00
896	NYSE	HES	Thu, Oct 19, 1995	15.08	15.08	15.00	15.08
895	NYSE	HES	Wed, Oct 18, 1995	15.25	15.29	15.13	15.13
894	NYSE	HES	Tue, Oct 17, 1995	15.21	15.54	15.21	15.25
893	NYSE	HES	Mon, Oct 16, 1995	15.29	15.29	15.17	15.21
892	NYSE	HES	Fri, Oct 13, 1995	15.25	15.42	15.25	15.25
891	NYSE	HES	Thu, Oct 12, 1995	15.29	15.38	15.17	15.17
890	NYSE	HES	Wed, Oct 11, 1995	15.50	15.54	15.29	15.29
889	NYSE	HES	Tue, Oct 10, 1995	15.38	15.50	15.38	15.42
888	NYSE	HES	Mon, Oct 9, 1995	15.58	15.63	15.46	15.58
887	NYSE	HES	Fri, Oct 6, 1995	15.88	15.88	15.63	15.63
886	NYSE	HES	Thu, Oct 5, 1995	16.04	16.17	15.79	15.83
885	NYSE	HES	Wed, Oct 4, 1995	15.83	16.04	15.83	16.00
884	NYSE	HES	Tue, Oct 3, 1995	16.00	16.00	15.75	15.92
883	NYSE	HES	Mon, Oct 2, 1995	16.21	16.29	15.96	16.00
882	NYSE	HES	Fri, Sep 29, 1995	16.54	16.58	16.21	16.21
881	NYSE	HES	Thu, Sep 28, 1995	16.33	16.50	16.17	16.38
880	NYSE	HES	Wed, Sep 27, 1995	16.17	16.33	16.08	16.13
879	NYSE	HES	Tue, Sep 26, 1995	16.29	16.38	16.17	16.17
878	NYSE	HES	Mon, Sep 25, 1995	16.33	16.50	16.21	16.21
877	NYSE	HES	Fri, Sep 22, 1995	16.42	16.54	16.38	16.42
876	NYSE	HES	Thu, Sep 21, 1995	16.79	16.79	16.42	16.50
875	NYSE	HES	Wed, Sep 20, 1995	16.71	16.79	16.67	16.79
874	NYSE	HES	Tue, Sep 19, 1995	16.71	16.79	16.67	16.75
873	NYSE	HES	Mon, Sep 18, 1995	16.67	16.71	16.63	16.71
872	NYSE	HES	Fri, Sep 15, 1995	16.92	16.92	16.67	16.71
871	NYSE	HES	Thu, Sep 14, 1995	16.58	17.25	16.58	16.83
870	NYSE	HES	Wed, Sep 13, 1995	16.33	16.71	16.33	16.63
869	NYSE	HES	Tue, Sep 12, 1995	16.29	16.42	16.17	16.42
868	NYSE	HES	Mon, Sep 11, 1995	16.13	16.27	16.08	16.17
867	NYSE	HES	Fri, Sep 8, 1995	16.04	16.13	16.00	16.13
866	NYSE	HES	Thu, Sep 7, 1995	16.00	16.17	15.92	16.08
865	NYSE	HES	Wed, Sep 6, 1995	16.17	16.25	15.92	16.08
864	NYSE	HES	Tue, Sep 5, 1995	16.33	16.46	16.17	16.25
863	NYSE	HES	Fri, Sep 1, 1995	15.79	16.58	15.75	16.50
862	NYSE	HES	Thu, Aug 31, 1995	15.38	15.79	15.38	15.79
861	NYSE	HES	Wed, Aug 30, 1995	15.38	15.46	15.33	15.38
860	NYSE	HES	Tue, Aug 29, 1995	15.46	15.46	15.33	15.42
859	NYSE	HES	Mon, Aug 28, 1995	15.58	15.58	15.29	15.42
858	NYSE	HES	Fri, Aug 25, 1995	15.58	15.67	15.50	15.50
857	NYSE	HES	Thu, Aug 24, 1995	15.58	15.58	15.50	15.50
856	NYSE	HES	Wed, Aug 23, 1995	15.63	15.67	15.58	15.58
855	NYSE	HES	Tue, Aug 22, 1995	15.58	15.63	15.50	15.58
854	NYSE	HES	Mon, Aug 21, 1995	15.50	15.79	15.50	15.67
853	NYSE	HES	Fri, Aug 18, 1995	15.46	15.58	15.42	15.58
852	NYSE	HES	Thu, Aug 17, 1995	15.42	15.54	15.25	15.38
851	NYSE	HES	Wed, Aug 16, 1995	15.46	15.46	15.38	15.46
850	NYSE	HES	Tue, Aug 15, 1995	15.79	15.88	15.38	15.54
849	NYSE	HES	Mon, Aug 14, 1995	15.79	15.92	15.79	15.88
848	NYSE	HES	Fri, Aug 11, 1995	15.83	15.83	15.71	15.75
847	NYSE	HES	Thu, Aug 10, 1995	15.96	16.00	15.79	15.83
846	NYSE	HES	Wed, Aug 9, 1995	16.04	16.08	15.92	15.92
845	NYSE	HES	Tue, Aug 8, 1995	16.17	16.17	15.92	16.04
844	NYSE	HES	Mon, Aug 7, 1995	16.13	16.21	16.08	16.08
843	NYSE	HES	Fri, Aug 4, 1995	16.21	16.25	16.04	16.04
842	NYSE	HES	Thu, Aug 3, 1995	15.92	16.21	15.92	16.21
841	NYSE	HES	Wed, Aug 2, 1995	15.92	16.08	15.92	16.00
840	NYSE	HES	Tue, Aug 1, 1995	15.92	15.96	15.79	15.83
839	NYSE	HES	Mon, Jul 31, 1995	15.88	16.04	15.83	15.92
838	NYSE	HES	Fri, Jul 28, 1995	15.92	15.92	15.75	15.79
837	NYSE	HES	Thu, Jul 27, 1995	16.17	16.21	15.79	15.96
836	NYSE	HES	Wed, Jul 26, 1995	15.88	16.17	15.83	16.17
835	NYSE	HES	Tue, Jul 25, 1995	15.88	15.92	15.71	15.83
834	NYSE	HES	Mon, Jul 24, 1995	15.71	15.88	15.63	15.79
833	NYSE	HES	Fri, Jul 21, 1995	15.83	15.88	15.63	15.75
832	NYSE	HES	Thu, Jul 20, 1995	15.75	16.00	15.71	15.92
831	NYSE	HES	Wed, Jul 19, 1995	15.79	16.00	15.71	15.71
830	NYSE	HES	Tue, Jul 18, 1995	16.04	16.04	15.88	15.92
829	NYSE	HES	Mon, Jul 17, 1995	16.25	16.29	16.08	16.13
828	NYSE	HES	Fri, Jul 14, 1995	16.00	16.29	15.88	16.29
827	NYSE	HES	Thu, Jul 13, 1995	16.04	16.17	15.92	16.00
826	NYSE	HES	Wed, Jul 12, 1995	16.25	16.25	16.04	16.04
825	NYSE	HES	Tue, Jul 11, 1995	16.00	16.46	15.92	16.29
824	NYSE	HES	Mon, Jul 10, 1995	15.88	16.00	15.71	15.96
823	NYSE	HES	Fri, Jul 7, 1995	16.17	16.42	16.04	16.04
822	NYSE	HES	Thu, Jul 6, 1995	16.04	16.21	16.04	16.17
821	NYSE	HES	Wed, Jul 5, 1995	16.33	16.33	16.00	16.04
820	NYSE	HES	Mon, Jul 3, 1995	16.25	16.38	16.25	16.33
819	NYSE	HES	Fri, Jun 30, 1995	16.54	16.54	16.17	16.29
818	NYSE	HES	Thu, Jun 29, 1995	16.42	16.58	16.42	16.54
817	NYSE	HES	Wed, Jun 28, 1995	16.42	16.54	16.25	16.42
816	NYSE	HES	Tue, Jun 27, 1995	15.96	16.33	15.96	16.17
815	NYSE	HES	Mon, Jun 26, 1995	16.29	16.29	15.83	15.96
814	NYSE	HES	Fri, Jun 23, 1995	16.29	16.33	16.04	16.25
813	NYSE	HES	Thu, Jun 22, 1995	16.42	16.42	16.25	16.29
812	NYSE	HES	Wed, Jun 21, 1995	16.83	16.83	16.33	16.42
811	NYSE	HES	Tue, Jun 20, 1995	16.79	16.92	16.71	16.83
810	NYSE	HES	Mon, Jun 19, 1995	16.71	17.00	16.71	16.83
809	NYSE	HES	Fri, Jun 16, 1995	16.63	16.75	16.58	16.63
808	NYSE	HES	Thu, Jun 15, 1995	16.46	16.67	16.46	16.58
807	NYSE	HES	Wed, Jun 14, 1995	16.54	16.58	16.50	16.54
806	NYSE	HES	Tue, Jun 13, 1995	16.50	16.50	16.33	16.50
805	NYSE	HES	Mon, Jun 12, 1995	16.58	16.58	16.42	16.50
804	NYSE	HES	Fri, Jun 9, 1995	16.58	16.58	16.50	16.54
803	NYSE	HES	Thu, Jun 8, 1995	16.63	16.71	16.50	16.54
802	NYSE	HES	Wed, Jun 7, 1995	16.63	16.63	16.54	16.58
801	NYSE	HES	Tue, Jun 6, 1995	16.63	16.71	16.58	16.67
800	NYSE	HES	Mon, Jun 5, 1995	16.79	16.79	16.58	16.67
799	NYSE	HES	Fri, Jun 2, 1995	16.71	16.79	16.63	16.71
798	NYSE	HES	Thu, Jun 1, 1995	16.88	16.88	16.71	16.79
797	NYSE	HES	Wed, May 31, 1995	16.79	16.92	16.67	16.92
796	NYSE	HES	Tue, May 30, 1995	16.67	16.88	16.67	16.79
795	NYSE	HES	Fri, May 26, 1995	16.88	16.88	16.42	16.58
794	NYSE	HES	Thu, May 25, 1995	17.08	17.21	16.92	16.96
793	NYSE	HES	Wed, May 24, 1995	17.17	17.33	16.96	17.17
792	NYSE	HES	Tue, May 23, 1995	16.71	17.13	16.67	17.13
791	NYSE	HES	Mon, May 22, 1995	17.04	17.17	16.71	16.88
790	NYSE	HES	Fri, May 19, 1995	17.17	17.17	16.96	17.00
789	NYSE	HES	Thu, May 18, 1995	17.38	17.38	17.17	17.21
788	NYSE	HES	Wed, May 17, 1995	17.50	17.50	17.25	17.33
787	NYSE	HES	Tue, May 16, 1995	17.17	17.50	17.17	17.50
786	NYSE	HES	Mon, May 15, 1995	17.13	17.21	17.04	17.17
785	NYSE	HES	Fri, May 12, 1995	17.17	17.21	16.90	17.17
784	NYSE	HES	Thu, May 11, 1995	17.21	17.21	17.04	17.13
783	NYSE	HES	Wed, May 10, 1995	17.25	17.25	17.00	17.17
782	NYSE	HES	Tue, May 9, 1995	17.38	17.38	17.00	17.21
781	NYSE	HES	Mon, May 8, 1995	17.54	17.63	17.29	17.46
780	NYSE	HES	Fri, May 5, 1995	17.71	17.71	17.33	17.50
779	NYSE	HES	Thu, May 4, 1995	17.54	17.71	17.54	17.67
778	NYSE	HES	Wed, May 3, 1995	17.46	17.67	17.42	17.54
777	NYSE	HES	Tue, May 2, 1995	17.50	17.54	17.13	17.38
776	NYSE	HES	Mon, May 1, 1995	16.92	17.54	16.92	17.54
775	NYSE	HES	Fri, Apr 28, 1995	17.00	17.08	16.71	16.88
774	NYSE	HES	Thu, Apr 27, 1995	17.00	17.04	16.88	17.04
773	NYSE	HES	Wed, Apr 26, 1995	17.42	17.42	17.17	17.17
772	NYSE	HES	Tue, Apr 25, 1995	17.04	17.50	17.04	17.50
771	NYSE	HES	Mon, Apr 24, 1995	16.83	17.00	16.79	16.92
770	NYSE	HES	Fri, Apr 21, 1995	16.92	17.00	16.83	16.88
769	NYSE	HES	Thu, Apr 20, 1995	16.67	17.00	16.54	16.88
768	NYSE	HES	Wed, Apr 19, 1995	16.46	16.75	16.46	16.71
767	NYSE	HES	Tue, Apr 18, 1995	16.75	16.75	16.38	16.50
766	NYSE	HES	Mon, Apr 17, 1995	16.63	16.75	16.63	16.75
765	NYSE	HES	Thu, Apr 13, 1995	16.58	16.63	16.50	16.54
764	NYSE	HES	Wed, Apr 12, 1995	16.21	16.58	16.21	16.58
763	NYSE	HES	Tue, Apr 11, 1995	16.29	16.29	16.21	16.21
762	NYSE	HES	Mon, Apr 10, 1995	16.25	16.38	16.08	16.33
761	NYSE	HES	Fri, Apr 7, 1995	16.71	16.75	16.29	16.29
760	NYSE	HES	Thu, Apr 6, 1995	16.79	16.83	16.67	16.71
759	NYSE	HES	Wed, Apr 5, 1995	16.75	16.92	16.63	16.83
758	NYSE	HES	Tue, Apr 4, 1995	16.67	16.79	16.63	16.75
757	NYSE	HES	Mon, Apr 3, 1995	16.58	16.88	16.54	16.58
756	NYSE	HES	Fri, Mar 31, 1995	16.29	16.63	16.13	16.46
755	NYSE	HES	Thu, Mar 30, 1995	16.38	16.38	16.25	16.29
754	NYSE	HES	Wed, Mar 29, 1995	16.29	16.38	16.29	16.33
753	NYSE	HES	Tue, Mar 28, 1995	16.17	16.33	16.13	16.29
752	NYSE	HES	Mon, Mar 27, 1995	16.38	16.38	16.17	16.29
751	NYSE	HES	Fri, Mar 24, 1995	16.29	16.58	16.29	16.38
750	NYSE	HES	Thu, Mar 23, 1995	16.00	16.38	16.00	16.33
749	NYSE	HES	Wed, Mar 22, 1995	15.83	16.04	15.79	16.04
748	NYSE	HES	Tue, Mar 21, 1995	15.79	16.00	15.63	15.75
747	NYSE	HES	Mon, Mar 20, 1995	15.83	15.83	15.67	15.75
746	NYSE	HES	Fri, Mar 17, 1995	15.88	15.92	15.71	15.79
745	NYSE	HES	Thu, Mar 16, 1995	16.04	16.08	15.79	15.92
744	NYSE	HES	Wed, Mar 15, 1995	16.08	16.21	15.88	15.88
743	NYSE	HES	Tue, Mar 14, 1995	16.67	16.71	16.54	16.67
742	NYSE	HES	Mon, Mar 13, 1995	16.75	16.75	16.50	16.63
741	NYSE	HES	Fri, Mar 10, 1995	16.75	16.79	16.63	16.79
740	NYSE	HES	Thu, Mar 9, 1995	16.79	16.83	16.63	16.71
739	NYSE	HES	Wed, Mar 8, 1995	16.75	16.79	16.71	16.79
738	NYSE	HES	Tue, Mar 7, 1995	16.75	16.75	16.58	16.75
737	NYSE	HES	Mon, Mar 6, 1995	16.46	16.75	16.42	16.71
736	NYSE	HES	Fri, Mar 3, 1995	16.54	16.54	16.42	16.50
735	NYSE	HES	Thu, Mar 2, 1995	16.29	16.54	16.29	16.50
734	NYSE	HES	Wed, Mar 1, 1995	16.21	16.38	16.21	16.33
733	NYSE	HES	Tue, Feb 28, 1995	16.08	16.33	15.92	16.33
732	NYSE	HES	Mon, Feb 27, 1995	16.29	16.29	16.13	16.17
731	NYSE	HES	Fri, Feb 24, 1995	16.29	16.29	16.17	16.25
730	NYSE	HES	Thu, Feb 23, 1995	15.92	16.33	15.92	16.25
729	NYSE	HES	Wed, Feb 22, 1995	16.04	16.17	15.88	15.88
728	NYSE	HES	Tue, Feb 21, 1995	16.00	16.08	15.88	16.04
727	NYSE	HES	Fri, Feb 17, 1995	15.96	16.00	15.88	16.00
726	NYSE	HES	Thu, Feb 16, 1995	16.29	16.29	15.83	15.88
725	NYSE	HES	Wed, Feb 15, 1995	16.29	16.38	16.17	16.21
724	NYSE	HES	Tue, Feb 14, 1995	16.08	16.29	16.00	16.29
723	NYSE	HES	Mon, Feb 13, 1995	15.96	16.04	15.79	16.00
722	NYSE	HES	Fri, Feb 10, 1995	15.92	15.92	15.83	15.88
721	NYSE	HES	Thu, Feb 9, 1995	15.96	16.04	15.83	15.88
720	NYSE	HES	Wed, Feb 8, 1995	15.83	16.04	15.83	15.92
719	NYSE	HES	Tue, Feb 7, 1995	16.04	16.04	15.83	15.83
718	NYSE	HES	Mon, Feb 6, 1995	15.54	16.00	15.54	16.00
717	NYSE	HES	Fri, Feb 3, 1995	15.25	15.54	15.25	15.54
716	NYSE	HES	Thu, Feb 2, 1995	15.04	15.21	15.04	15.21
715	NYSE	HES	Wed, Feb 1, 1995	15.13	15.13	14.88	15.04
714	NYSE	HES	Tue, Jan 31, 1995	15.04	15.17	15.04	15.13
713	NYSE	HES	Mon, Jan 30, 1995	15.21	15.21	15.04	15.04
712	NYSE	HES	Fri, Jan 27, 1995	15.46	15.54	15.21	15.25
711	NYSE	HES	Thu, Jan 26, 1995	15.46	15.50	15.17	15.42
710	NYSE	HES	Wed, Jan 25, 1995	15.17	15.54	15.13	15.50
709	NYSE	HES	Tue, Jan 24, 1995	15.00	15.25	14.96	15.00
708	NYSE	HES	Mon, Jan 23, 1995	14.71	15.13	14.71	14.92
707	NYSE	HES	Fri, Jan 20, 1995	14.96	15.06	14.83	14.83
706	NYSE	HES	Thu, Jan 19, 1995	14.88	15.00	14.88	14.96
705	NYSE	HES	Wed, Jan 18, 1995	14.83	15.00	14.75	14.88
704	NYSE	HES	Tue, Jan 17, 1995	14.67	14.83	14.67	14.79
703	NYSE	HES	Mon, Jan 16, 1995	14.67	14.75	14.58	14.63
702	NYSE	HES	Fri, Jan 13, 1995	14.67	14.71	14.63	14.63
701	NYSE	HES	Thu, Jan 12, 1995	14.67	14.71	14.58	14.58
700	NYSE	HES	Wed, Jan 11, 1995	14.79	14.79	14.67	14.67
699	NYSE	HES	Tue, Jan 10, 1995	14.71	14.79	14.67	14.67
698	NYSE	HES	Mon, Jan 9, 1995	14.75	14.79	14.67	14.75
697	NYSE	HES	Fri, Jan 6, 1995	14.79	14.83	14.75	14.79
696	NYSE	HES	Thu, Jan 5, 1995	14.79	14.83	14.79	14.83
695	NYSE	HES	Wed, Jan 4, 1995	14.88	14.92	14.71	14.83
694	NYSE	HES	Tue, Jan 3, 1995	15.17	15.21	14.83	14.96
693	NYSE	HES	Fri, Dec 30, 1994	15.00	15.21	14.96	15.21
692	NYSE	HES	Thu, Dec 29, 1994	14.96	15.13	14.96	15.00
691	NYSE	HES	Wed, Dec 28, 1994	15.08	15.13	14.96	15.00
690	NYSE	HES	Tue, Dec 27, 1994	14.92	15.13	14.92	15.08
689	NYSE	HES	Fri, Dec 23, 1994	15.04	15.08	14.88	14.88
688	NYSE	HES	Thu, Dec 22, 1994	15.00	15.17	15.00	15.08
687	NYSE	HES	Wed, Dec 21, 1994	15.00	15.04	14.92	14.96
686	NYSE	HES	Tue, Dec 20, 1994	14.92	14.92	14.71	14.79
685	NYSE	HES	Mon, Dec 19, 1994	14.92	14.92	14.75	14.92
684	NYSE	HES	Fri, Dec 16, 1994	14.96	15.17	14.88	14.92
683	NYSE	HES	Thu, Dec 15, 1994	14.67	14.92	14.67	14.92
682	NYSE	HES	Wed, Dec 14, 1994	15.00	15.08	14.67	14.67
681	NYSE	HES	Tue, Dec 13, 1994	14.71	15.04	14.71	14.96
680	NYSE	HES	Mon, Dec 12, 1994	14.71	14.79	14.58	14.71
679	NYSE	HES	Fri, Dec 9, 1994	14.75	14.83	14.69	14.79
678	NYSE	HES	Thu, Dec 8, 1994	14.88	14.88	14.63	14.67
677	NYSE	HES	Wed, Dec 7, 1994	14.71	14.92	14.71	14.88
676	NYSE	HES	Tue, Dec 6, 1994	14.71	14.83	14.71	14.75
675	NYSE	HES	Mon, Dec 5, 1994	14.88	14.96	14.67	14.71
674	NYSE	HES	Fri, Dec 2, 1994	15.25	15.29	14.96	14.96
673	NYSE	HES	Thu, Dec 1, 1994	15.13	15.17	14.88	14.88
672	NYSE	HES	Wed, Nov 30, 1994	15.42	15.42	15.17	15.17
671	NYSE	HES	Tue, Nov 29, 1994	15.17	15.46	15.17	15.38
670	NYSE	HES	Mon, Nov 28, 1994	15.13	15.25	15.13	15.17
669	NYSE	HES	Fri, Nov 25, 1994	15.17	15.25	15.13	15.13
668	NYSE	HES	Wed, Nov 23, 1994	15.17	15.25	15.00	15.13
667	NYSE	HES	Tue, Nov 22, 1994	15.46	15.75	15.29	15.38
666	NYSE	HES	Mon, Nov 21, 1994	15.25	15.63	15.25	15.46
665	NYSE	HES	Fri, Nov 18, 1994	15.50	15.54	15.08	15.17
664	NYSE	HES	Thu, Nov 17, 1994	15.67	15.71	15.38	15.50
663	NYSE	HES	Wed, Nov 16, 1994	15.83	15.83	15.67	15.71
662	NYSE	HES	Tue, Nov 15, 1994	15.88	15.88	15.79	15.83
661	NYSE	HES	Mon, Nov 14, 1994	15.83	15.88	15.75	15.88
660	NYSE	HES	Fri, Nov 11, 1994	15.67	15.96	15.54	15.96
659	NYSE	HES	Thu, Nov 10, 1994	15.92	16.00	15.33	15.58
658	NYSE	HES	Wed, Nov 9, 1994	16.17	16.17	15.79	15.92
657	NYSE	HES	Tue, Nov 8, 1994	16.00	16.25	15.88	16.04
656	NYSE	HES	Mon, Nov 7, 1994	15.92	16.00	15.79	15.96
655	NYSE	HES	Fri, Nov 4, 1994	16.25	16.50	15.88	15.88
654	NYSE	HES	Thu, Nov 3, 1994	16.04	16.33	16.04	16.29
653	NYSE	HES	Wed, Nov 2, 1994	16.38	16.38	16.00	16.00
652	NYSE	HES	Tue, Nov 1, 1994	16.46	16.54	16.38	16.38
651	NYSE	HES	Mon, Oct 31, 1994	16.67	16.75	16.54	16.58
650	NYSE	HES	Fri, Oct 28, 1994	16.50	16.71	16.46	16.71
649	NYSE	HES	Thu, Oct 27, 1994	16.21	16.50	16.21	16.50
648	NYSE	HES	Wed, Oct 26, 1994	16.13	16.21	16.04	16.08
647	NYSE	HES	Tue, Oct 25, 1994	15.79	16.25	15.75	16.13
646	NYSE	HES	Mon, Oct 24, 1994	16.00	16.08	15.79	15.79
645	NYSE	HES	Fri, Oct 21, 1994	15.88	16.13	15.83	16.04
644	NYSE	HES	Thu, Oct 20, 1994	16.04	16.04	15.63	15.79
643	NYSE	HES	Wed, Oct 19, 1994	16.08	16.08	15.96	16.00
642	NYSE	HES	Tue, Oct 18, 1994	16.08	16.13	16.00	16.08
641	NYSE	HES	Mon, Oct 17, 1994	16.00	16.13	16.00	16.13
640	NYSE	HES	Fri, Oct 14, 1994	16.04	16.04	15.92	16.00
639	NYSE	HES	Thu, Oct 13, 1994	16.13	16.21	15.75	15.92
638	NYSE	HES	Wed, Oct 12, 1994	16.08	16.08	15.83	16.04
637	NYSE	HES	Tue, Oct 11, 1994	16.00	16.17	15.92	16.08
636	NYSE	HES	Mon, Oct 10, 1994	16.08	16.13	15.83	16.04
635	NYSE	HES	Fri, Oct 7, 1994	15.42	16.29	15.42	16.08
634	NYSE	HES	Thu, Oct 6, 1994	15.21	15.29	15.21	15.25
633	NYSE	HES	Wed, Oct 5, 1994	15.42	15.42	15.17	15.25
632	NYSE	HES	Tue, Oct 4, 1994	15.67	15.67	15.46	15.50
631	NYSE	HES	Mon, Oct 3, 1994	15.42	15.75	15.38	15.71
630	NYSE	HES	Fri, Sep 30, 1994	15.33	15.58	15.33	15.50
629	NYSE	HES	Thu, Sep 29, 1994	15.13	15.33	15.13	15.29
628	NYSE	HES	Wed, Sep 28, 1994	15.08	15.33	15.08	15.13
627	NYSE	HES	Tue, Sep 27, 1994	15.29	15.42	15.04	15.04
626	NYSE	HES	Mon, Sep 26, 1994	15.33	15.38	15.21	15.21
625	NYSE	HES	Fri, Sep 23, 1994	15.50	15.50	15.25	15.25
624	NYSE	HES	Thu, Sep 22, 1994	15.58	15.63	15.38	15.38
623	NYSE	HES	Wed, Sep 21, 1994	15.50	15.50	15.42	15.42
622	NYSE	HES	Tue, Sep 20, 1994	15.75	15.88	15.63	15.63
621	NYSE	HES	Mon, Sep 19, 1994	16.04	16.04	15.79	15.83
620	NYSE	HES	Fri, Sep 16, 1994	16.17	16.17	16.04	16.04
619	NYSE	HES	Thu, Sep 15, 1994	16.08	16.21	16.04	16.21
618	NYSE	HES	Wed, Sep 14, 1994	16.00	16.21	16.00	16.13
617	NYSE	HES	Tue, Sep 13, 1994	16.04	16.13	15.88	15.88
616	NYSE	HES	Mon, Sep 12, 1994	16.25	16.25	16.00	16.00
615	NYSE	HES	Fri, Sep 9, 1994	16.54	16.54	16.17	16.25
614	NYSE	HES	Thu, Sep 8, 1994	16.71	16.75	16.58	16.67
613	NYSE	HES	Wed, Sep 7, 1994	16.46	16.67	16.42	16.67
612	NYSE	HES	Tue, Sep 6, 1994	16.42	16.42	16.33	16.38
611	NYSE	HES	Fri, Sep 2, 1994	16.63	16.63	16.42	16.42
610	NYSE	HES	Thu, Sep 1, 1994	16.63	16.67	16.46	16.50
609	NYSE	HES	Wed, Aug 31, 1994	16.67	16.88	16.63	16.75
608	NYSE	HES	Tue, Aug 30, 1994	16.58	16.67	16.54	16.58
607	NYSE	HES	Mon, Aug 29, 1994	16.75	16.75	16.58	16.58
606	NYSE	HES	Fri, Aug 26, 1994	16.71	16.75	16.58	16.71
605	NYSE	HES	Thu, Aug 25, 1994	16.92	16.92	16.63	16.63
604	NYSE	HES	Wed, Aug 24, 1994	16.67	16.96	16.67	16.92
603	NYSE	HES	Tue, Aug 23, 1994	16.79	16.88	16.58	16.58
602	NYSE	HES	Mon, Aug 22, 1994	17.04	17.04	16.71	16.71
601	NYSE	HES	Fri, Aug 19, 1994	17.38	17.38	17.08	17.13
600	NYSE	HES	Thu, Aug 18, 1994	17.33	17.42	17.29	17.38
599	NYSE	HES	Wed, Aug 17, 1994	17.46	17.50	17.29	17.29
598	NYSE	HES	Tue, Aug 16, 1994	17.38	17.54	17.38	17.50
597	NYSE	HES	Mon, Aug 15, 1994	17.33	17.50	17.33	17.42
596	NYSE	HES	Fri, Aug 12, 1994	17.29	17.33	17.21	17.29
595	NYSE	HES	Thu, Aug 11, 1994	17.46	17.46	17.25	17.25
594	NYSE	HES	Wed, Aug 10, 1994	17.46	17.46	17.33	17.46
593	NYSE	HES	Tue, Aug 9, 1994	17.42	17.46	17.38	17.42
592	NYSE	HES	Mon, Aug 8, 1994	17.42	17.42	17.33	17.42
591	NYSE	HES	Fri, Aug 5, 1994	17.33	17.42	17.25	17.38
590	NYSE	HES	Thu, Aug 4, 1994	17.42	17.46	17.33	17.33
589	NYSE	HES	Wed, Aug 3, 1994	17.46	17.50	17.38	17.50
588	NYSE	HES	Tue, Aug 2, 1994	17.33	17.42	17.29	17.33
587	NYSE	HES	Mon, Aug 1, 1994	17.33	17.33	17.25	17.29
586	NYSE	HES	Fri, Jul 29, 1994	17.29	17.38	17.25	17.33
585	NYSE	HES	Thu, Jul 28, 1994	17.29	17.29	17.21	17.25
584	NYSE	HES	Wed, Jul 27, 1994	17.08	17.29	17.00	17.29
583	NYSE	HES	Tue, Jul 26, 1994	17.17	17.17	17.08	17.13
582	NYSE	HES	Mon, Jul 25, 1994	17.21	17.29	17.13	17.21
581	NYSE	HES	Fri, Jul 22, 1994	17.17	17.21	17.13	17.13
580	NYSE	HES	Thu, Jul 21, 1994	17.21	17.21	17.13	17.13
579	NYSE	HES	Wed, Jul 20, 1994	17.17	17.21	17.13	17.17
578	NYSE	HES	Tue, Jul 19, 1994	17.17	17.21	17.13	17.13
577	NYSE	HES	Mon, Jul 18, 1994	17.17	17.21	17.13	17.13
576	NYSE	HES	Fri, Jul 15, 1994	17.33	17.33	17.25	17.33
575	NYSE	HES	Thu, Jul 14, 1994	16.96	17.33	16.92	17.33
574	NYSE	HES	Wed, Jul 13, 1994	16.92	17.00	16.92	16.92
573	NYSE	HES	Tue, Jul 12, 1994	16.92	17.00	16.83	16.92
572	NYSE	HES	Mon, Jul 11, 1994	16.96	17.04	16.75	16.83
571	NYSE	HES	Fri, Jul 8, 1994	16.71	16.92	16.58	16.92
570	NYSE	HES	Thu, Jul 7, 1994	16.75	16.96	16.75	16.88
569	NYSE	HES	Wed, Jul 6, 1994	16.58	16.88	16.58	16.83
568	NYSE	HES	Tue, Jul 5, 1994	16.17	16.63	16.17	16.63
567	NYSE	HES	Fri, Jul 1, 1994	16.46	16.50	16.21	16.25
566	NYSE	HES	Thu, Jun 30, 1994	16.54	16.67	16.33	16.42
565	NYSE	HES	Wed, Jun 29, 1994	16.63	16.96	16.50	16.54
564	NYSE	HES	Tue, Jun 28, 1994	16.58	16.63	16.21	16.46
563	NYSE	HES	Mon, Jun 27, 1994	16.50	16.79	16.42	16.75
562	NYSE	HES	Fri, Jun 24, 1994	17.08	17.08	16.54	16.54
561	NYSE	HES	Thu, Jun 23, 1994	17.29	17.29	16.88	16.96
560	NYSE	HES	Wed, Jun 22, 1994	17.21	17.33	17.21	17.25
559	NYSE	HES	Tue, Jun 21, 1994	17.38	17.38	17.21	17.33
558	NYSE	HES	Mon, Jun 20, 1994	16.92	17.42	16.88	17.42
557	NYSE	HES	Fri, Jun 17, 1994	17.13	17.25	17.13	17.13
556	NYSE	HES	Thu, Jun 16, 1994	17.25	17.29	17.13	17.17
555	NYSE	HES	Wed, Jun 15, 1994	16.92	17.17	16.88	17.08
554	NYSE	HES	Tue, Jun 14, 1994	16.71	16.92	16.67	16.92
553	NYSE	HES	Mon, Jun 13, 1994	16.42	16.79	16.33	16.67
552	NYSE	HES	Fri, Jun 10, 1994	16.63	16.63	16.29	16.33
551	NYSE	HES	Thu, Jun 9, 1994	16.29	16.67	16.25	16.67
550	NYSE	HES	Wed, Jun 8, 1994	16.38	16.38	16.17	16.17
549	NYSE	HES	Tue, Jun 7, 1994	16.25	16.38	16.25	16.33
548	NYSE	HES	Mon, Jun 6, 1994	16.33	16.63	16.33	16.33
547	NYSE	HES	Fri, Jun 3, 1994	16.25	16.58	16.25	16.33
546	NYSE	HES	Thu, Jun 2, 1994	16.67	16.75	16.21	16.21
545	NYSE	HES	Wed, Jun 1, 1994	16.50	16.54	16.46	16.50
544	NYSE	HES	Tue, May 31, 1994	16.54	16.54	16.29	16.50
543	NYSE	HES	Fri, May 27, 1994	16.88	16.96	16.88	16.88
542	NYSE	HES	Thu, May 26, 1994	16.92	16.92	16.83	16.92
541	NYSE	HES	Wed, May 25, 1994	16.96	16.96	16.71	16.92
540	NYSE	HES	Tue, May 24, 1994	16.75	17.04	16.75	16.96
539	NYSE	HES	Mon, May 23, 1994	16.75	16.83	16.58	16.71
538	NYSE	HES	Fri, May 20, 1994	16.88	17.00	16.79	16.88
537	NYSE	HES	Thu, May 19, 1994	16.46	17.00	16.46	17.00
536	NYSE	HES	Wed, May 18, 1994	16.63	16.63	16.17	16.50
535	NYSE	HES	Tue, May 17, 1994	16.83	16.83	16.25	16.29
534	NYSE	HES	Mon, May 16, 1994	17.13	17.21	16.71	16.79
533	NYSE	HES	Fri, May 13, 1994	17.08	17.17	17.00	17.13
532	NYSE	HES	Thu, May 12, 1994	16.67	17.13	16.67	17.13
531	NYSE	HES	Wed, May 11, 1994	17.00	17.00	16.71	16.79
530	NYSE	HES	Tue, May 10, 1994	17.04	17.13	17.00	17.08
529	NYSE	HES	Mon, May 9, 1994	16.96	17.08	16.88	17.00
528	NYSE	HES	Fri, May 6, 1994	16.67	17.04	16.63	17.00
527	NYSE	HES	Thu, May 5, 1994	16.50	16.79	16.38	16.71
526	NYSE	HES	Wed, May 4, 1994	16.50	16.50	16.29	16.46
525	NYSE	HES	Tue, May 3, 1994	16.67	16.71	16.46	16.46
524	NYSE	HES	Mon, May 2, 1994	16.88	16.88	16.54	16.63
523	NYSE	HES	Fri, Apr 29, 1994	16.88	17.00	16.71	16.75
522	NYSE	HES	Thu, Apr 28, 1994	17.04	17.04	16.75	16.79
521	NYSE	HES	Tue, Apr 26, 1994	17.08	17.13	16.96	17.13
520	NYSE	HES	Mon, Apr 25, 1994	16.13	17.00	16.08	17.00
519	NYSE	HES	Fri, Apr 22, 1994	16.00	16.29	15.92	16.17
518	NYSE	HES	Thu, Apr 21, 1994	15.79	15.96	15.67	15.88
517	NYSE	HES	Wed, Apr 20, 1994	16.04	16.04	15.42	15.75
516	NYSE	HES	Tue, Apr 19, 1994	16.42	16.46	16.04	16.13
515	NYSE	HES	Mon, Apr 18, 1994	16.29	16.46	16.17	16.42
514	NYSE	HES	Fri, Apr 15, 1994	15.58	16.38	15.58	16.29
513	NYSE	HES	Thu, Apr 14, 1994	15.42	15.58	15.25	15.54
512	NYSE	HES	Wed, Apr 13, 1994	15.17	15.21	14.96	15.13
511	NYSE	HES	Tue, Apr 12, 1994	15.42	15.46	15.13	15.13
510	NYSE	HES	Mon, Apr 11, 1994	15.38	15.38	15.17	15.38
509	NYSE	HES	Fri, Apr 8, 1994	15.42	15.42	15.21	15.33
508	NYSE	HES	Thu, Apr 7, 1994	15.71	15.75	15.58	15.58
507	NYSE	HES	Wed, Apr 6, 1994	15.79	15.83	15.54	15.79
506	NYSE	HES	Tue, Apr 5, 1994	15.33	15.71	15.17	15.67
505	NYSE	HES	Mon, Apr 4, 1994	14.67	14.83	14.67	14.75
504	NYSE	HES	Thu, Mar 31, 1994	15.13	15.13	14.88	14.92
503	NYSE	HES	Wed, Mar 30, 1994	15.33	15.33	15.04	15.08
502	NYSE	HES	Tue, Mar 29, 1994	15.67	15.67	15.42	15.42
501	NYSE	HES	Mon, Mar 28, 1994	16.00	16.00	15.63	15.75
500	NYSE	HES	Fri, Mar 25, 1994	16.29	16.63	16.08	16.58
499	NYSE	HES	Thu, Mar 24, 1994	16.50	16.50	16.08	16.29
498	NYSE	HES	Wed, Mar 23, 1994	16.46	16.58	16.42	16.50
497	NYSE	HES	Tue, Mar 22, 1994	16.46	16.58	16.42	16.50
496	NYSE	HES	Mon, Mar 21, 1994	16.33	16.33	16.21	16.33
495	NYSE	HES	Fri, Mar 18, 1994	16.33	16.46	16.17	16.33
494	NYSE	HES	Thu, Mar 17, 1994	16.13	16.54	16.13	16.54
493	NYSE	HES	Wed, Mar 16, 1994	15.50	16.08	15.50	16.08
492	NYSE	HES	Tue, Mar 15, 1994	15.75	15.96	15.46	15.46
491	NYSE	HES	Mon, Mar 14, 1994	15.63	15.83	15.38	15.83
490	NYSE	HES	Fri, Mar 11, 1994	15.13	15.67	15.13	15.67
489	NYSE	HES	Thu, Mar 10, 1994	15.25	15.29	15.13	15.17
488	NYSE	HES	Wed, Mar 9, 1994	15.25	15.29	15.08	15.17
487	NYSE	HES	Tue, Mar 8, 1994	15.50	15.50	15.21	15.25
486	NYSE	HES	Mon, Mar 7, 1994	15.75	15.75	15.46	15.58
485	NYSE	HES	Fri, Mar 4, 1994	16.04	16.04	15.71	15.71
484	NYSE	HES	Thu, Mar 3, 1994	16.17	16.25	15.96	16.00
483	NYSE	HES	Wed, Mar 2, 1994	15.71	16.00	15.54	16.00
482	NYSE	HES	Tue, Mar 1, 1994	15.50	15.83	15.46	15.79
481	NYSE	HES	Mon, Feb 28, 1994	15.83	15.83	15.42	15.46
480	NYSE	HES	Fri, Feb 25, 1994	15.83	15.92	15.83	15.83
479	NYSE	HES	Thu, Feb 24, 1994	16.00	16.00	15.71	15.75
478	NYSE	HES	Wed, Feb 23, 1994	16.08	16.13	16.04	16.08
477	NYSE	HES	Tue, Feb 22, 1994	16.25	16.25	16.04	16.04
476	NYSE	HES	Fri, Feb 18, 1994	15.88	16.08	15.79	16.04
475	NYSE	HES	Thu, Feb 17, 1994	15.54	15.96	15.46	15.88
474	NYSE	HES	Wed, Feb 16, 1994	15.42	15.54	15.38	15.46
473	NYSE	HES	Tue, Feb 15, 1994	15.58	15.58	15.38	15.38
472	NYSE	HES	Mon, Feb 14, 1994	15.92	15.96	15.54	15.54
471	NYSE	HES	Fri, Feb 11, 1994	15.42	15.54	15.33	15.54
470	NYSE	HES	Thu, Feb 10, 1994	15.67	15.71	15.38	15.38
469	NYSE	HES	Wed, Feb 9, 1994	15.92	15.92	15.58	15.63
468	NYSE	HES	Tue, Feb 8, 1994	16.04	16.04	15.88	15.88
467	NYSE	HES	Mon, Feb 7, 1994	15.96	16.00	15.75	15.96
466	NYSE	HES	Fri, Feb 4, 1994	16.29	16.33	16.00	16.08
465	NYSE	HES	Thu, Feb 3, 1994	16.38	16.50	16.21	16.33
464	NYSE	HES	Wed, Feb 2, 1994	16.08	16.54	16.04	16.50
463	NYSE	HES	Tue, Feb 1, 1994	16.17	16.17	15.79	16.00
462	NYSE	HES	Mon, Jan 31, 1994	16.17	16.17	15.96	16.17
461	NYSE	HES	Fri, Jan 28, 1994	15.71	16.21	15.71	16.08
460	NYSE	HES	Thu, Jan 27, 1994	15.13	15.67	15.13	15.67
459	NYSE	HES	Wed, Jan 26, 1994	15.42	15.46	15.00	15.08
458	NYSE	HES	Tue, Jan 25, 1994	15.25	15.54	15.25	15.38
457	NYSE	HES	Mon, Jan 24, 1994	15.29	15.29	14.88	14.96
456	NYSE	HES	Fri, Jan 21, 1994	15.29	15.38	15.25	15.29
455	NYSE	HES	Thu, Jan 20, 1994	15.50	15.50	15.29	15.29
454	NYSE	HES	Wed, Jan 19, 1994	15.63	15.63	15.50	15.54
453	NYSE	HES	Tue, Jan 18, 1994	15.67	15.75	15.46	15.58
452	NYSE	HES	Mon, Jan 17, 1994	15.58	15.58	15.42	15.54
451	NYSE	HES	Fri, Jan 14, 1994	15.42	15.75	15.42	15.54
450	NYSE	HES	Thu, Jan 13, 1994	15.67	15.67	15.38	15.38
449	NYSE	HES	Wed, Jan 12, 1994	15.88	15.88	15.54	15.75
448	NYSE	HES	Tue, Jan 11, 1994	16.00	16.00	15.83	15.88
447	NYSE	HES	Mon, Jan 10, 1994	15.67	15.96	15.67	15.96
446	NYSE	HES	Fri, Jan 7, 1994	16.21	16.25	15.79	16.13
445	NYSE	HES	Thu, Jan 6, 1994	16.33	16.54	16.21	16.25
444	NYSE	HES	Wed, Jan 5, 1994	15.67	16.25	15.67	16.25
443	NYSE	HES	Tue, Jan 4, 1994	15.25	15.67	15.25	15.67
442	NYSE	HES	Mon, Jan 3, 1994	15.00	15.63	14.96	15.38
441	NYSE	HES	Fri, Dec 31, 1993	15.08	15.13	15.00	15.04
440	NYSE	HES	Thu, Dec 30, 1993	15.17	15.17	14.83	15.00
439	NYSE	HES	Wed, Dec 29, 1993	15.25	15.25	14.96	15.08
438	NYSE	HES	Tue, Dec 28, 1993	15.13	15.67	15.13	15.42
437	NYSE	HES	Mon, Dec 27, 1993	15.00	15.25	15.00	15.21
436	NYSE	HES	Thu, Dec 23, 1993	14.96	15.00	14.83	14.88
435	NYSE	HES	Wed, Dec 22, 1993	14.75	14.88	14.63	14.83
434	NYSE	HES	Tue, Dec 21, 1993	14.54	14.88	14.54	14.67
433	NYSE	HES	Mon, Dec 20, 1993	14.67	14.67	14.50	14.54
432	NYSE	HES	Fri, Dec 17, 1993	14.25	14.46	14.21	14.46
431	NYSE	HES	Thu, Dec 16, 1993	14.33	14.42	14.13	14.17
430	NYSE	HES	Wed, Dec 15, 1993	14.58	14.58	14.38	14.42
429	NYSE	HES	Tue, Dec 14, 1993	14.75	14.83	14.58	14.58
428	NYSE	HES	Mon, Dec 13, 1993	15.04	15.04	14.71	14.75
427	NYSE	HES	Fri, Dec 10, 1993	15.00	15.13	14.79	15.00
426	NYSE	HES	Thu, Dec 9, 1993	15.08	15.08	15.00	15.00
425	NYSE	HES	Wed, Dec 8, 1993	15.00	15.08	15.00	15.04
424	NYSE	HES	Tue, Dec 7, 1993	15.04	15.21	15.00	15.08
423	NYSE	HES	Mon, Dec 6, 1993	15.17	15.17	15.00	15.04
422	NYSE	HES	Fri, Dec 3, 1993	15.04	15.25	15.00	15.25
421	NYSE	HES	Thu, Dec 2, 1993	15.38	15.38	15.00	15.04
420	NYSE	HES	Wed, Dec 1, 1993	15.58	15.63	15.17	15.29
419	NYSE	HES	Tue, Nov 30, 1993	15.63	15.67	15.54	15.54
418	NYSE	HES	Mon, Nov 29, 1993	15.46	15.79	15.38	15.58
417	NYSE	HES	Fri, Nov 26, 1993	15.71	15.75	15.54	15.67
416	NYSE	HES	Wed, Nov 24, 1993	15.67	15.88	15.63	15.79
415	NYSE	HES	Tue, Nov 23, 1993	15.54	15.88	15.50	15.71
414	NYSE	HES	Mon, Nov 22, 1993	15.58	15.58	15.33	15.54
413	NYSE	HES	Fri, Nov 19, 1993	15.96	15.96	15.67	15.75
412	NYSE	HES	Thu, Nov 18, 1993	16.17	16.29	15.88	16.00
411	NYSE	HES	Wed, Nov 17, 1993	15.67	16.25	15.67	16.21
410	NYSE	HES	Tue, Nov 16, 1993	15.58	15.63	15.50	15.63
409	NYSE	HES	Mon, Nov 15, 1993	16.33	16.33	15.50	15.63
408	NYSE	HES	Fri, Nov 12, 1993	16.21	16.42	16.17	16.25
407	NYSE	HES	Thu, Nov 11, 1993	16.50	16.58	16.21	16.21
406	NYSE	HES	Wed, Nov 10, 1993	16.46	16.63	16.38	16.46
405	NYSE	HES	Tue, Nov 9, 1993	16.42	16.58	16.25	16.58
404	NYSE	HES	Mon, Nov 8, 1993	16.63	16.63	16.33	16.42
403	NYSE	HES	Fri, Nov 5, 1993	16.83	16.83	16.50	16.63
402	NYSE	HES	Thu, Nov 4, 1993	17.04	17.08	16.79	16.79
401	NYSE	HES	Wed, Nov 3, 1993	17.29	17.29	17.00	17.17
400	NYSE	HES	Tue, Nov 2, 1993	17.42	17.42	17.25	17.38
399	NYSE	HES	Mon, Nov 1, 1993	17.58	17.63	17.21	17.50
398	NYSE	HES	Fri, Oct 29, 1993	17.71	17.83	17.63	17.67
397	NYSE	HES	Thu, Oct 28, 1993	17.42	17.83	17.42	17.67
396	NYSE	HES	Wed, Oct 27, 1993	17.33	17.50	17.29	17.46
395	NYSE	HES	Tue, Oct 26, 1993	17.50	17.54	17.33	17.54
394	NYSE	HES	Mon, Oct 25, 1993	17.29	17.63	17.21	17.58
393	NYSE	HES	Fri, Oct 22, 1993	17.46	17.58	17.21	17.33
392	NYSE	HES	Thu, Oct 21, 1993	17.46	17.63	17.42	17.46
391	NYSE	HES	Wed, Oct 20, 1993	17.71	17.75	17.38	17.46
390	NYSE	HES	Tue, Oct 19, 1993	17.75	17.75	17.54	17.71
389	NYSE	HES	Mon, Oct 18, 1993	17.75	17.75	17.58	17.71
388	NYSE	HES	Fri, Oct 15, 1993	18.00	18.04	17.67	17.71
387	NYSE	HES	Thu, Oct 14, 1993	17.71	17.88	17.67	17.83
386	NYSE	HES	Wed, Oct 13, 1993	18.08	18.08	17.67	17.71
385	NYSE	HES	Tue, Oct 12, 1993	18.00	18.13	17.88	18.13
384	NYSE	HES	Mon, Oct 11, 1993	17.79	18.00	17.79	18.00
383	NYSE	HES	Fri, Oct 8, 1993	17.92	17.92	17.54	17.71
382	NYSE	HES	Thu, Oct 7, 1993	18.08	18.08	17.71	17.88
381	NYSE	HES	Wed, Oct 6, 1993	18.21	18.25	18.00	18.08
380	NYSE	HES	Tue, Oct 5, 1993	18.17	18.21	18.04	18.21
379	NYSE	HES	Mon, Oct 4, 1993	18.04	18.17	17.92	18.17
378	NYSE	HES	Fri, Oct 1, 1993	17.75	17.96	17.63	17.96
377	NYSE	HES	Thu, Sep 30, 1993	18.08	18.08	17.63	17.67
376	NYSE	HES	Wed, Sep 29, 1993	17.42	18.17	17.38	18.08
375	NYSE	HES	Tue, Sep 28, 1993	17.54	17.63	17.38	17.42
374	NYSE	HES	Mon, Sep 27, 1993	17.17	17.46	17.17	17.46
373	NYSE	HES	Fri, Sep 24, 1993	16.96	17.17	16.96	17.04
372	NYSE	HES	Thu, Sep 23, 1993	17.04	17.08	16.88	16.96
371	NYSE	HES	Wed, Sep 22, 1993	17.21	17.25	17.00	17.08
370	NYSE	HES	Tue, Sep 21, 1993	16.67	17.21	16.67	17.21
369	NYSE	HES	Mon, Sep 20, 1993	16.71	16.75	16.63	16.71
368	NYSE	HES	Fri, Sep 17, 1993	16.50	16.75	16.50	16.75
367	NYSE	HES	Thu, Sep 16, 1993	17.17	17.17	16.88	16.92
366	NYSE	HES	Wed, Sep 15, 1993	16.79	17.25	16.71	17.17
365	NYSE	HES	Tue, Sep 14, 1993	16.67	16.88	16.67	16.79
364	NYSE	HES	Mon, Sep 13, 1993	16.67	16.71	16.63	16.67
363	NYSE	HES	Fri, Sep 10, 1993	17.00	17.00	16.67	16.79
362	NYSE	HES	Thu, Sep 9, 1993	17.13	17.17	16.88	16.92
361	NYSE	HES	Wed, Sep 8, 1993	17.29	17.29	17.08	17.21
360	NYSE	HES	Tue, Sep 7, 1993	17.58	17.58	17.29	17.33
359	NYSE	HES	Fri, Sep 3, 1993	17.50	17.54	17.33	17.42
358	NYSE	HES	Thu, Sep 2, 1993	17.46	17.63	17.42	17.50
357	NYSE	HES	Wed, Sep 1, 1993	17.58	18.00	17.33	17.38
356	NYSE	HES	Tue, Aug 31, 1993	17.92	17.92	17.33	17.63
355	NYSE	HES	Mon, Aug 30, 1993	18.00	18.00	17.88	17.92
354	NYSE	HES	Fri, Aug 27, 1993	17.83	18.04	17.79	18.04
353	NYSE	HES	Thu, Aug 26, 1993	17.54	17.88	17.54	17.88
352	NYSE	HES	Wed, Aug 25, 1993	17.17	17.71	17.17	17.58
351	NYSE	HES	Tue, Aug 24, 1993	16.92	17.13	16.88	17.13
350	NYSE	HES	Mon, Aug 23, 1993	16.96	16.96	16.83	16.88
349	NYSE	HES	Fri, Aug 20, 1993	17.00	17.04	16.92	17.04
348	NYSE	HES	Thu, Aug 19, 1993	16.92	17.00	16.79	17.00
347	NYSE	HES	Wed, Aug 18, 1993	16.92	17.00	16.88	16.92
346	NYSE	HES	Tue, Aug 17, 1993	16.96	17.00	16.88	16.92
345	NYSE	HES	Mon, Aug 16, 1993	16.71	17.08	16.71	17.08
344	NYSE	HES	Fri, Aug 13, 1993	16.58	16.79	16.54	16.75
343	NYSE	HES	Thu, Aug 12, 1993	16.29	16.54	16.29	16.46
342	NYSE	HES	Wed, Aug 11, 1993	16.08	16.29	16.08	16.29
341	NYSE	HES	Tue, Aug 10, 1993	16.00	16.17	16.00	16.08
340	NYSE	HES	Mon, Aug 9, 1993	16.00	16.04	15.96	16.00
339	NYSE	HES	Fri, Aug 6, 1993	16.13	16.25	16.00	16.00
338	NYSE	HES	Thu, Aug 5, 1993	16.21	16.25	16.04	16.08
337	NYSE	HES	Wed, Aug 4, 1993	16.63	16.63	16.29	16.29
336	NYSE	HES	Tue, Aug 3, 1993	16.71	16.75	16.58	16.63
335	NYSE	HES	Mon, Aug 2, 1993	16.67	16.83	16.63	16.79
334	NYSE	HES	Fri, Jul 30, 1993	16.67	16.67	16.50	16.63
333	NYSE	HES	Thu, Jul 29, 1993	16.75	16.79	16.67	16.75
332	NYSE	HES	Wed, Jul 28, 1993	16.63	16.83	16.58	16.83
331	NYSE	HES	Tue, Jul 27, 1993	16.46	16.63	16.33	16.63
330	NYSE	HES	Mon, Jul 26, 1993	16.46	16.50	16.25	16.50
329	NYSE	HES	Fri, Jul 23, 1993	15.92	16.54	15.88	16.54
328	NYSE	HES	Thu, Jul 22, 1993	16.17	16.17	15.88	15.88
327	NYSE	HES	Wed, Jul 21, 1993	15.83	16.17	15.83	16.04
326	NYSE	HES	Tue, Jul 20, 1993	16.25	16.25	15.96	16.04
325	NYSE	HES	Mon, Jul 19, 1993	15.71	16.25	15.71	16.21
324	NYSE	HES	Fri, Jul 16, 1993	15.63	15.79	15.63	15.75
323	NYSE	HES	Thu, Jul 15, 1993	15.92	15.92	15.54	15.67
322	NYSE	HES	Wed, Jul 14, 1993	15.96	16.00	15.83	15.92
321	NYSE	HES	Tue, Jul 13, 1993	16.08	16.17	15.96	15.96
320	NYSE	HES	Mon, Jul 12, 1993	16.17	16.17	15.88	16.08
319	NYSE	HES	Fri, Jul 9, 1993	16.13	16.33	15.88	16.33
318	NYSE	HES	Thu, Jul 8, 1993	16.17	16.21	16.08	16.13
317	NYSE	HES	Wed, Jul 7, 1993	16.08	16.29	16.04	16.17
316	NYSE	HES	Tue, Jul 6, 1993	16.08	16.13	16.04	16.08
315	NYSE	HES	Fri, Jul 2, 1993	16.33	16.33	16.00	16.08
314	NYSE	HES	Thu, Jul 1, 1993	16.38	16.50	16.33	16.33
313	NYSE	HES	Wed, Jun 30, 1993	16.21	16.33	16.08	16.33
312	NYSE	HES	Tue, Jun 29, 1993	16.17	16.29	16.08	16.17
311	NYSE	HES	Mon, Jun 28, 1993	16.17	16.33	16.13	16.17
310	NYSE	HES	Fri, Jun 25, 1993	16.17	16.33	16.17	16.17
309	NYSE	HES	Thu, Jun 24, 1993	16.00	16.25	16.00	16.17
308	NYSE	HES	Wed, Jun 23, 1993	16.50	16.50	16.00	16.00
307	NYSE	HES	Tue, Jun 22, 1993	16.75	16.75	16.50	16.54
306	NYSE	HES	Mon, Jun 21, 1993	16.63	16.71	16.58	16.71
305	NYSE	HES	Fri, Jun 18, 1993	16.67	16.71	16.50	16.58
304	NYSE	HES	Thu, Jun 17, 1993	16.79	16.83	16.50	16.67
303	NYSE	HES	Wed, Jun 16, 1993	16.79	16.92	16.63	16.83
302	NYSE	HES	Tue, Jun 15, 1993	16.79	16.88	16.71	16.71
301	NYSE	HES	Mon, Jun 14, 1993	16.67	16.92	16.67	16.79
300	NYSE	HES	Fri, Jun 11, 1993	17.50	17.50	16.50	16.54
299	NYSE	HES	Thu, Jun 10, 1993	17.75	17.83	17.54	17.54
298	NYSE	HES	Wed, Jun 9, 1993	17.96	18.00	17.75	17.75
297	NYSE	HES	Tue, Jun 8, 1993	17.92	18.08	17.88	17.88
296	NYSE	HES	Mon, Jun 7, 1993	18.13	18.13	18.00	18.00
295	NYSE	HES	Fri, Jun 4, 1993	18.00	18.17	18.00	18.08
294	NYSE	HES	Thu, Jun 3, 1993	18.04	18.25	18.04	18.21
293	NYSE	HES	Wed, Jun 2, 1993	18.29	18.29	18.00	18.08
292	NYSE	HES	Tue, Jun 1, 1993	18.08	18.29	18.04	18.29
291	NYSE	HES	Fri, May 28, 1993	18.17	18.21	18.00	18.04
290	NYSE	HES	Thu, May 27, 1993	18.42	18.46	18.08	18.13
289	NYSE	HES	Wed, May 26, 1993	18.63	18.63	18.33	18.46
288	NYSE	HES	Tue, May 25, 1993	18.38	18.71	18.38	18.67
287	NYSE	HES	Mon, May 24, 1993	18.29	18.33	18.29	18.33
286	NYSE	HES	Fri, May 21, 1993	18.25	18.33	18.25	18.29
285	NYSE	HES	Thu, May 20, 1993	18.04	18.29	18.04	18.29
284	NYSE	HES	Wed, May 19, 1993	17.92	18.17	17.75	18.08
283	NYSE	HES	Tue, May 18, 1993	17.96	18.04	17.92	18.00
282	NYSE	HES	Mon, May 17, 1993	17.75	17.88	17.75	17.88
281	NYSE	HES	Fri, May 14, 1993	17.54	17.58	17.38	17.46
280	NYSE	HES	Thu, May 13, 1993	17.71	17.75	17.54	17.58
279	NYSE	HES	Wed, May 12, 1993	17.75	17.96	17.71	17.79
278	NYSE	HES	Tue, May 11, 1993	17.38	17.63	17.38	17.63
277	NYSE	HES	Mon, May 10, 1993	17.58	17.63	17.25	17.38
276	NYSE	HES	Fri, May 7, 1993	18.17	18.17	17.79	17.83
275	NYSE	HES	Thu, May 6, 1993	18.17	18.25	18.13	18.21
274	NYSE	HES	Wed, May 5, 1993	18.17	18.21	17.83	18.00
273	NYSE	HES	Tue, May 4, 1993	18.13	18.17	18.00	18.13
272	NYSE	HES	Mon, May 3, 1993	17.96	18.13	17.79	18.08
271	NYSE	HES	Fri, Apr 30, 1993	18.33	18.33	17.71	17.79
270	NYSE	HES	Thu, Apr 29, 1993	17.83	18.00	17.75	18.00
269	NYSE	HES	Wed, Apr 28, 1993	17.50	17.92	17.50	17.79
268	NYSE	HES	Tue, Apr 27, 1993	17.46	17.79	17.46	17.50
267	NYSE	HES	Mon, Apr 26, 1993	17.75	17.75	17.29	17.42
266	NYSE	HES	Fri, Apr 23, 1993	17.54	17.79	17.42	17.67
265	NYSE	HES	Thu, Apr 22, 1993	17.71	17.71	17.46	17.46
264	NYSE	HES	Wed, Apr 21, 1993	18.00	18.13	17.79	17.79
263	NYSE	HES	Tue, Apr 20, 1993	18.21	18.25	17.96	17.96
262	NYSE	HES	Mon, Apr 19, 1993	18.13	18.29	18.04	18.29
261	NYSE	HES	Fri, Apr 16, 1993	18.46	18.46	18.17	18.21
260	NYSE	HES	Thu, Apr 15, 1993	18.67	18.67	18.42	18.50
259	NYSE	HES	Wed, Apr 14, 1993	18.67	18.75	18.50	18.50
258	NYSE	HES	Tue, Apr 13, 1993	18.58	18.79	18.54	18.67
257	NYSE	HES	Mon, Apr 12, 1993	18.29	18.58	18.25	18.58
256	NYSE	HES	Thu, Apr 8, 1993	18.25	18.33	18.00	18.29
255	NYSE	HES	Wed, Apr 7, 1993	17.96	18.25	17.83	18.25
254	NYSE	HES	Tue, Apr 6, 1993	17.79	17.96	17.79	17.88
253	NYSE	HES	Mon, Apr 5, 1993	17.46	17.83	17.46	17.79
252	NYSE	HES	Fri, Apr 2, 1993	17.38	17.54	17.29	17.50
251	NYSE	HES	Thu, Apr 1, 1993	17.54	17.58	17.42	17.42
250	NYSE	HES	Wed, Mar 31, 1993	17.67	17.79	17.63	17.63
249	NYSE	HES	Tue, Mar 30, 1993	17.71	17.71	17.42	17.42
248	NYSE	HES	Mon, Mar 29, 1993	17.42	17.79	17.42	17.71
247	NYSE	HES	Fri, Mar 26, 1993	17.29	17.50	17.17	17.42
246	NYSE	HES	Thu, Mar 25, 1993	17.29	17.33	17.25	17.29
245	NYSE	HES	Wed, Mar 24, 1993	17.33	17.50	17.21	17.29
244	NYSE	HES	Tue, Mar 23, 1993	17.58	17.58	17.33	17.33
243	NYSE	HES	Mon, Mar 22, 1993	17.50	17.75	17.46	17.58
242	NYSE	HES	Fri, Mar 19, 1993	17.67	17.67	17.38	17.46
241	NYSE	HES	Thu, Mar 18, 1993	17.54	17.58	17.38	17.46
240	NYSE	HES	Wed, Mar 17, 1993	17.17	17.67	17.17	17.54
239	NYSE	HES	Tue, Mar 16, 1993	17.00	17.33	16.96	17.25
238	NYSE	HES	Mon, Mar 15, 1993	17.00	17.13	16.96	16.96
237	NYSE	HES	Fri, Mar 12, 1993	17.17	17.17	16.79	16.92
236	NYSE	HES	Thu, Mar 11, 1993	17.29	17.33	17.21	17.21
235	NYSE	HES	Wed, Mar 10, 1993	17.21	17.33	17.17	17.33
234	NYSE	HES	Tue, Mar 9, 1993	17.33	17.33	17.13	17.25
233	NYSE	HES	Mon, Mar 8, 1993	17.33	17.46	17.21	17.42
232	NYSE	HES	Fri, Mar 5, 1993	17.33	17.42	17.21	17.38
231	NYSE	HES	Thu, Mar 4, 1993	17.33	17.38	17.13	17.33
230	NYSE	HES	Wed, Mar 3, 1993	17.42	17.42	17.29	17.33
229	NYSE	HES	Tue, Mar 2, 1993	17.08	17.46	17.08	17.33
228	NYSE	HES	Mon, Mar 1, 1993	17.08	17.13	17.04	17.08
227	NYSE	HES	Fri, Feb 26, 1993	17.13	17.13	17.00	17.08
226	NYSE	HES	Thu, Feb 25, 1993	17.08	17.17	17.00	17.13
225	NYSE	HES	Wed, Feb 24, 1993	17.00	17.13	16.92	17.08
224	NYSE	HES	Tue, Feb 23, 1993	17.17	17.17	16.92	16.96
223	NYSE	HES	Mon, Feb 22, 1993	16.71	17.00	16.71	17.00
222	NYSE	HES	Fri, Feb 19, 1993	16.42	16.88	16.38	16.67
221	NYSE	HES	Thu, Feb 18, 1993	16.54	16.58	16.21	16.42
220	NYSE	HES	Wed, Feb 17, 1993	16.54	16.63	16.33	16.58
219	NYSE	HES	Tue, Feb 16, 1993	16.50	16.67	16.42	16.50
218	NYSE	HES	Fri, Feb 12, 1993	16.92	16.96	16.58	16.58
217	NYSE	HES	Thu, Feb 11, 1993	17.04	17.13	16.92	17.08
216	NYSE	HES	Wed, Feb 10, 1993	17.17	17.21	16.92	16.96
215	NYSE	HES	Tue, Feb 9, 1993	17.33	17.33	17.17	17.21
214	NYSE	HES	Mon, Feb 8, 1993	16.92	17.17	16.88	17.17
213	NYSE	HES	Fri, Feb 5, 1993	16.75	16.88	16.63	16.88
212	NYSE	HES	Thu, Feb 4, 1993	16.75	16.79	16.71	16.79
211	NYSE	HES	Wed, Feb 3, 1993	16.46	16.50	16.38	16.50
210	NYSE	HES	Tue, Feb 2, 1993	16.42	16.46	16.33	16.42
209	NYSE	HES	Mon, Feb 1, 1993	16.33	16.38	16.29	16.33
208	NYSE	HES	Fri, Jan 29, 1993	16.17	16.25	15.83	16.04
207	NYSE	HES	Thu, Jan 28, 1993	16.00	16.63	15.88	16.38
206	NYSE	HES	Wed, Jan 27, 1993	16.04	16.17	15.63	15.88
205	NYSE	HES	Tue, Jan 26, 1993	15.83	16.25	15.79	16.00
204	NYSE	HES	Mon, Jan 25, 1993	15.67	15.92	15.58	15.88
203	NYSE	HES	Fri, Jan 22, 1993	14.92	15.04	14.88	15.00
202	NYSE	HES	Thu, Jan 21, 1993	14.71	14.96	14.71	14.88
201	NYSE	HES	Wed, Jan 20, 1993	14.96	14.96	14.67	14.67
200	NYSE	HES	Tue, Jan 19, 1993	14.88	15.00	14.88	14.88
199	NYSE	HES	Mon, Jan 18, 1993	14.96	14.96	14.79	14.83
198	NYSE	HES	Fri, Jan 15, 1993	15.04	15.04	14.92	15.00
197	NYSE	HES	Thu, Jan 14, 1993	14.96	15.08	14.96	15.04
196	NYSE	HES	Wed, Jan 13, 1993	14.83	15.04	14.83	14.96
195	NYSE	HES	Tue, Jan 12, 1993	14.67	14.83	14.63	14.79
194	NYSE	HES	Mon, Jan 11, 1993	14.75	14.83	14.54	14.67
193	NYSE	HES	Fri, Jan 8, 1993	14.83	14.88	14.63	14.71
192	NYSE	HES	Thu, Jan 7, 1993	15.33	15.33	14.96	15.00
191	NYSE	HES	Wed, Jan 6, 1993	15.08	15.33	15.08	15.29
190	NYSE	HES	Tue, Jan 5, 1993	15.50	15.50	15.25	15.29
189	NYSE	HES	Mon, Jan 4, 1993	15.33	15.42	15.29	15.42
188	NYSE	HES	Thu, Dec 31, 1992	15.33	15.33	15.21	15.33
187	NYSE	HES	Wed, Dec 30, 1992	15.38	15.38	15.25	15.33
186	NYSE	HES	Tue, Dec 29, 1992	15.33	15.58	15.29	15.42
185	NYSE	HES	Mon, Dec 28, 1992	15.50	15.50	15.21	15.29
184	NYSE	HES	Thu, Dec 24, 1992	15.54	15.54	15.50	15.50
183	NYSE	HES	Wed, Dec 23, 1992	15.29	15.58	15.29	15.54
182	NYSE	HES	Tue, Dec 22, 1992	15.46	15.50	15.21	15.33
181	NYSE	HES	Mon, Dec 21, 1992	15.50	15.71	15.42	15.42
180	NYSE	HES	Fri, Dec 18, 1992	15.75	15.83	15.63	15.67
179	NYSE	HES	Thu, Dec 17, 1992	15.33	15.54	15.25	15.54
178	NYSE	HES	Wed, Dec 16, 1992	15.17	15.33	15.17	15.33
177	NYSE	HES	Tue, Dec 15, 1992	15.21	15.29	15.08	15.17
176	NYSE	HES	Mon, Dec 14, 1992	15.50	15.50	15.25	15.25
175	NYSE	HES	Fri, Dec 11, 1992	15.46	15.67	15.42	15.54
174	NYSE	HES	Thu, Dec 10, 1992	14.96	15.50	14.92	15.50
173	NYSE	HES	Wed, Dec 9, 1992	14.88	14.96	14.75	14.96
172	NYSE	HES	Tue, Dec 8, 1992	14.83	14.96	14.71	14.96
171	NYSE	HES	Mon, Dec 7, 1992	14.67	14.88	14.67	14.88
170	NYSE	HES	Fri, Dec 4, 1992	14.63	14.71	14.54	14.58
169	NYSE	HES	Thu, Dec 3, 1992	14.63	14.67	14.54	14.54
168	NYSE	HES	Wed, Dec 2, 1992	14.79	14.79	14.50	14.50
167	NYSE	HES	Tue, Dec 1, 1992	15.13	15.13	14.79	14.96
166	NYSE	HES	Mon, Nov 30, 1992	15.17	15.25	15.08	15.13
165	NYSE	HES	Fri, Nov 27, 1992	15.21	15.29	15.13	15.29
164	NYSE	HES	Wed, Nov 25, 1992	15.29	15.29	15.13	15.13
163	NYSE	HES	Tue, Nov 24, 1992	15.33	15.38	15.25	15.29
162	NYSE	HES	Mon, Nov 23, 1992	15.83	15.88	15.50	15.50
161	NYSE	HES	Fri, Nov 20, 1992	15.67	15.88	15.58	15.83
160	NYSE	HES	Thu, Nov 19, 1992	15.33	15.63	15.33	15.54
159	NYSE	HES	Wed, Nov 18, 1992	15.21	15.46	15.21	15.33
158	NYSE	HES	Tue, Nov 17, 1992	15.33	15.38	15.17	15.25
157	NYSE	HES	Mon, Nov 16, 1992	15.63	15.67	15.38	15.38
156	NYSE	HES	Fri, Nov 13, 1992	15.63	15.75	15.46	15.63
155	NYSE	HES	Thu, Nov 12, 1992	15.58	15.58	15.46	15.58
154	NYSE	HES	Wed, Nov 11, 1992	15.63	15.67	15.58	15.58
153	NYSE	HES	Tue, Nov 10, 1992	15.67	15.75	15.54	15.71
152	NYSE	HES	Mon, Nov 9, 1992	15.33	15.63	15.33	15.54
151	NYSE	HES	Fri, Nov 6, 1992	15.42	15.42	15.25	15.33
150	NYSE	HES	Thu, Nov 5, 1992	15.38	15.54	15.38	15.46
149	NYSE	HES	Wed, Nov 4, 1992	15.63	15.63	15.25	15.46
148	NYSE	HES	Tue, Nov 3, 1992	16.08	16.08	15.58	15.67
147	NYSE	HES	Mon, Nov 2, 1992	15.75	16.25	15.75	16.08
146	NYSE	HES	Fri, Oct 30, 1992	16.13	16.17	15.71	15.71
145	NYSE	HES	Thu, Oct 29, 1992	16.29	16.29	16.13	16.17
144	NYSE	HES	Wed, Oct 28, 1992	16.25	16.29	16.13	16.29
143	NYSE	HES	Tue, Oct 27, 1992	16.29	16.38	16.13	16.25
142	NYSE	HES	Mon, Oct 26, 1992	16.42	16.42	16.21	16.29
141	NYSE	HES	Fri, Oct 23, 1992	16.75	16.79	16.33	16.42
140	NYSE	HES	Thu, Oct 22, 1992	16.71	17.08	16.42	16.75
139	NYSE	HES	Wed, Oct 21, 1992	16.38	16.96	16.38	16.75
138	NYSE	HES	Tue, Oct 20, 1992	16.50	16.50	16.29	16.46
137	NYSE	HES	Mon, Oct 19, 1992	15.67	16.04	15.67	16.04
136	NYSE	HES	Fri, Oct 16, 1992	15.71	15.83	15.71	15.75
135	NYSE	HES	Thu, Oct 15, 1992	15.75	15.92	15.67	15.67
134	NYSE	HES	Wed, Oct 14, 1992	15.46	16.00	15.42	15.83
133	NYSE	HES	Tue, Oct 13, 1992	15.50	15.58	15.38	15.54
132	NYSE	HES	Mon, Oct 12, 1992	15.46	15.75	15.46	15.67
131	NYSE	HES	Fri, Oct 9, 1992	15.50	15.54	15.33	15.54
130	NYSE	HES	Thu, Oct 8, 1992	15.42	15.54	15.33	15.42
129	NYSE	HES	Wed, Oct 7, 1992	15.71	15.71	15.33	15.33
128	NYSE	HES	Tue, Oct 6, 1992	15.83	15.88	15.58	15.63
127	NYSE	HES	Mon, Oct 5, 1992	15.58	15.67	15.00	15.67
126	NYSE	HES	Fri, Oct 2, 1992	15.83	16.00	15.67	15.71
125	NYSE	HES	Thu, Oct 1, 1992	16.04	16.04	15.50	15.83
124	NYSE	HES	Wed, Sep 30, 1992	15.96	16.08	15.88	15.96
123	NYSE	HES	Tue, Sep 29, 1992	16.21	16.21	15.88	15.96
122	NYSE	HES	Mon, Sep 28, 1992	16.29	16.33	16.08	16.21
121	NYSE	HES	Fri, Sep 25, 1992	16.54	16.58	16.29	16.33
120	NYSE	HES	Thu, Sep 24, 1992	16.17	16.58	16.17	16.58
119	NYSE	HES	Wed, Sep 23, 1992	16.54	16.58	16.17	16.17
118	NYSE	HES	Tue, Sep 22, 1992	16.58	16.63	16.50	16.54
117	NYSE	HES	Mon, Sep 21, 1992	16.58	16.83	16.58	16.67
116	NYSE	HES	Fri, Sep 18, 1992	16.58	16.71	16.46	16.63
115	NYSE	HES	Thu, Sep 17, 1992	16.58	16.63	16.46	16.63
114	NYSE	HES	Wed, Sep 16, 1992	16.08	16.54	16.08	16.33
113	NYSE	HES	Tue, Sep 15, 1992	16.08	16.38	16.04	16.17
112	NYSE	HES	Mon, Sep 14, 1992	16.25	16.25	16.17	16.25
111	NYSE	HES	Fri, Sep 11, 1992	16.17	16.21	16.17	16.21
110	NYSE	HES	Thu, Sep 10, 1992	16.08	16.25	16.04	16.21
109	NYSE	HES	Wed, Sep 9, 1992	16.17	16.21	16.04	16.04
108	NYSE	HES	Tue, Sep 8, 1992	15.96	16.21	15.96	16.21
107	NYSE	HES	Fri, Sep 4, 1992	16.17	16.25	15.71	15.92
106	NYSE	HES	Thu, Sep 3, 1992	16.63	16.67	16.17	16.25
105	NYSE	HES	Wed, Sep 2, 1992	16.50	16.58	16.38	16.54
104	NYSE	HES	Tue, Sep 1, 1992	16.63	16.67	16.54	16.63
103	NYSE	HES	Mon, Aug 31, 1992	16.79	16.88	16.71	16.79
102	NYSE	HES	Fri, Aug 28, 1992	16.25	16.63	16.17	16.63
101	NYSE	HES	Thu, Aug 27, 1992	16.17	16.38	15.92	16.33
100	NYSE	HES	Wed, Aug 26, 1992	16.21	16.21	16.04	16.17
99	NYSE	HES	Tue, Aug 25, 1992	15.96	16.25	15.96	16.21
98	NYSE	HES	Mon, Aug 24, 1992	15.92	16.00	15.79	15.96
97	NYSE	HES	Fri, Aug 21, 1992	16.21	16.25	15.75	16.00
96	NYSE	HES	Thu, Aug 20, 1992	16.33	16.33	16.21	16.21
95	NYSE	HES	Wed, Aug 19, 1992	16.29	16.42	16.21	16.38
94	NYSE	HES	Tue, Aug 18, 1992	16.00	16.17	15.96	16.17
93	NYSE	HES	Mon, Aug 17, 1992	16.42	16.42	16.13	16.13
92	NYSE	HES	Fri, Aug 14, 1992	16.38	16.42	16.21	16.38
91	NYSE	HES	Thu, Aug 13, 1992	16.13	16.42	15.92	16.38
90	NYSE	HES	Wed, Aug 12, 1992	16.08	16.25	16.08	16.08
89	NYSE	HES	Tue, Aug 11, 1992	16.13	16.17	15.96	16.04
88	NYSE	HES	Mon, Aug 10, 1992	16.08	16.08	15.83	16.04
87	NYSE	HES	Fri, Aug 7, 1992	16.13	16.25	16.00	16.04
86	NYSE	HES	Thu, Aug 6, 1992	16.00	16.33	16.00	16.25
85	NYSE	HES	Wed, Aug 5, 1992	16.04	16.08	15.92	16.00
84	NYSE	HES	Tue, Aug 4, 1992	16.08	16.33	16.08	16.13
83	NYSE	HES	Mon, Aug 3, 1992	16.38	16.38	16.04	16.08
82	NYSE	HES	Fri, Jul 31, 1992	15.88	16.46	15.83	16.46
81	NYSE	HES	Thu, Jul 30, 1992	15.58	15.88	15.58	15.88
80	NYSE	HES	Wed, Jul 29, 1992	15.29	15.54	15.29	15.54
79	NYSE	HES	Tue, Jul 28, 1992	15.13	15.25	14.96	15.25
78	NYSE	HES	Mon, Jul 27, 1992	15.29	15.29	15.08	15.21
77	NYSE	HES	Fri, Jul 24, 1992	15.33	15.63	15.29	15.38
76	NYSE	HES	Thu, Jul 23, 1992	15.21	15.50	15.17	15.42
75	NYSE	HES	Wed, Jul 22, 1992	15.25	15.33	14.96	15.17
74	NYSE	HES	Tue, Jul 21, 1992	15.29	15.46	15.25	15.38
73	NYSE	HES	Mon, Jul 20, 1992	15.25	15.46	15.08	15.42
72	NYSE	HES	Fri, Jul 17, 1992	15.67	15.67	15.42	15.42
71	NYSE	HES	Thu, Jul 16, 1992	15.75	15.83	15.58	15.83
70	NYSE	HES	Wed, Jul 15, 1992	16.04	16.08	15.75	15.88
69	NYSE	HES	Tue, Jul 14, 1992	15.58	16.13	15.58	16.13
68	NYSE	HES	Mon, Jul 13, 1992	15.17	15.33	15.17	15.33
67	NYSE	HES	Fri, Jul 10, 1992	15.17	15.25	15.17	15.17
66	NYSE	HES	Thu, Jul 9, 1992	14.92	15.04	14.92	15.04
65	NYSE	HES	Wed, Jul 8, 1992	14.92	15.04	14.88	15.00
64	NYSE	HES	Tue, Jul 7, 1992	15.21	15.21	14.96	15.00
63	NYSE	HES	Mon, Jul 6, 1992	15.21	15.25	15.08	15.21
62	NYSE	HES	Thu, Jul 2, 1992	15.08	15.42	15.00	15.25
61	NYSE	HES	Wed, Jul 1, 1992	15.00	15.08	14.92	15.00
60	NYSE	HES	Tue, Jun 30, 1992	15.04	15.33	15.04	15.08
59	NYSE	HES	Mon, Jun 29, 1992	14.88	15.17	14.88	15.13
58	NYSE	HES	Fri, Jun 26, 1992	15.21	15.25	14.67	14.67
57	NYSE	HES	Thu, Jun 25, 1992	15.50	15.50	15.17	15.25
56	NYSE	HES	Wed, Jun 24, 1992	15.17	15.58	15.13	15.58
55	NYSE	HES	Tue, Jun 23, 1992	15.33	15.38	15.25	15.33
54	NYSE	HES	Mon, Jun 22, 1992	15.71	15.71	15.42	15.42
53	NYSE	HES	Fri, Jun 19, 1992	15.79	15.88	15.79	15.83
52	NYSE	HES	Thu, Jun 18, 1992	15.75	15.88	15.58	15.79
51	NYSE	HES	Wed, Jun 17, 1992	15.92	15.96	15.75	15.92
50	NYSE	HES	Tue, Jun 16, 1992	15.83	16.04	15.67	16.00
49	NYSE	HES	Mon, Jun 15, 1992	15.29	15.58	15.25	15.54
48	NYSE	HES	Fri, Jun 12, 1992	15.33	15.42	15.25	15.29
47	NYSE	HES	Thu, Jun 11, 1992	15.13	15.29	14.92	15.25
46	NYSE	HES	Wed, Jun 10, 1992	15.04	15.21	15.04	15.08
45	NYSE	HES	Tue, Jun 9, 1992	15.33	15.33	14.92	15.04
44	NYSE	HES	Mon, Jun 8, 1992	15.46	15.46	15.33	15.33
43	NYSE	HES	Fri, Jun 5, 1992	15.50	15.54	15.42	15.46
42	NYSE	HES	Thu, Jun 4, 1992	15.33	15.50	15.25	15.46
41	NYSE	HES	Wed, Jun 3, 1992	15.13	15.50	15.04	15.33
40	NYSE	HES	Tue, Jun 2, 1992	15.29	15.46	15.21	15.29
39	NYSE	HES	Mon, Jun 1, 1992	15.25	15.33	15.21	15.33
38	NYSE	HES	Fri, May 29, 1992	15.38	15.42	15.25	15.33
37	NYSE	HES	Thu, May 28, 1992	15.42	15.54	15.21	15.42
36	NYSE	HES	Wed, May 27, 1992	15.58	15.67	15.25	15.50
35	NYSE	HES	Tue, May 26, 1992	15.33	15.83	15.25	15.83
34	NYSE	HES	Fri, May 22, 1992	14.42	14.71	14.42	14.67
33	NYSE	HES	Thu, May 21, 1992	14.29	14.46	14.25	14.33
32	NYSE	HES	Wed, May 20, 1992	14.33	14.33	14.17	14.25
31	NYSE	HES	Tue, May 19, 1992	14.33	14.42	14.13	14.38
30	NYSE	HES	Mon, May 18, 1992	13.79	14.38	13.79	14.38
29	NYSE	HES	Fri, May 15, 1992	14.21	14.21	13.63	13.75
28	NYSE	HES	Thu, May 14, 1992	14.25	14.33	14.08	14.25
27	NYSE	HES	Wed, May 13, 1992	14.46	14.46	14.25	14.29
26	NYSE	HES	Tue, May 12, 1992	14.54	14.63	14.50	14.54
25	NYSE	HES	Mon, May 11, 1992	14.29	14.50	14.17	14.50
24	NYSE	HES	Fri, May 8, 1992	14.04	14.29	14.00	14.25
23	NYSE	HES	Thu, May 7, 1992	14.08	14.08	14.00	14.04
22	NYSE	HES	Wed, May 6, 1992	14.00	14.08	14.00	14.08
21	NYSE	HES	Tue, May 5, 1992	13.92	14.04	13.79	14.04
20	NYSE	HES	Mon, May 4, 1992	14.13	14.29	13.71	13.75
19	NYSE	HES	Fri, May 1, 1992	14.29	14.29	14.00	14.08
18	NYSE	HES	Thu, Apr 30, 1992	13.88	14.33	13.83	14.25
17	NYSE	HES	Wed, Apr 29, 1992	14.25	14.25	13.67	13.79
16	NYSE	HES	Tue, Apr 28, 1992	13.75	14.04	13.75	14.04
15	NYSE	HES	Mon, Apr 27, 1992	13.38	13.75	13.38	13.75
14	NYSE	HES	Fri, Apr 24, 1992	13.33	13.38	13.17	13.29
13	NYSE	HES	Thu, Apr 23, 1992	13.08	13.29	12.88	13.29
12	NYSE	HES	Wed, Apr 22, 1992	13.79	13.79	13.33	13.33
11	NYSE	HES	Tue, Apr 21, 1992	13.75	13.96	13.67	13.83
10	NYSE	HES	Mon, Apr 20, 1992	14.08	14.13	13.79	13.96
9	NYSE	HES	Thu, Apr 16, 1992	14.13	14.21	14.08	14.13
8	NYSE	HES	Wed, Apr 15, 1992	13.92	14.13	13.83	14.13
7	NYSE	HES	Tue, Apr 14, 1992	13.33	13.83	13.33	13.79
6	NYSE	HES	Mon, Apr 13, 1992	13.08	13.38	13.08	13.33
5	NYSE	HES	Fri, Apr 10, 1992	13.42	13.50	13.08	13.13
4	NYSE	HES	Thu, Apr 9, 1992	13.63	13.63	13.33	13.38
3	NYSE	HES	Wed, Apr 8, 1992	13.83	13.83	13.42	13.46
2	NYSE	HES	Tue, Apr 7, 1992	14.00	14.00	13.42	13.46
1	NYSE	HES	Mon, Apr 6, 1992	13.54	14.17	13.50	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Hess Corp NYSE:HES 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