Return Stacked Bonds & Managed Futures ETF DGA Absolute Return ETF AMEX:HF Historical Prices

Below are the 3273 trading days of historical prices for HF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3273	AMEX	HF	Thu, Mar 7, 2024	22.02	22.02	21.98	21.98
3272	AMEX	HF	Wed, Mar 6, 2024	21.92	21.92	21.88	21.88
3271	AMEX	HF	Tue, Mar 5, 2024	21.84	21.84	21.77	21.77
3270	AMEX	HF	Mon, Mar 4, 2024	21.94	21.94	21.94	21.94
3269	AMEX	HF	Fri, Mar 1, 2024	21.89	22.00	21.89	21.96
3268	AMEX	HF	Thu, Feb 29, 2024	21.84	21.84	21.84	21.84
3267	AMEX	HF	Wed, Feb 28, 2024	21.76	21.76	21.73	21.73
3266	AMEX	HF	Tue, Feb 27, 2024	21.75	21.80	21.73	21.77
3265	AMEX	HF	Mon, Feb 26, 2024	21.74	21.74	21.74	21.74
3264	AMEX	HF	Fri, Feb 23, 2024	21.79	21.80	21.70	21.75
3263	AMEX	HF	Thu, Feb 22, 2024	21.64	21.74	21.61	21.74
3262	AMEX	HF	Wed, Feb 21, 2024	21.11	21.22	21.11	21.22
3261	AMEX	HF	Tue, Feb 20, 2024	21.25	21.25	21.19	21.19
3260	AMEX	HF	Fri, Feb 16, 2024	21.54	21.54	21.36	21.36
3259	AMEX	HF	Thu, Feb 15, 2024	21.37	21.53	21.37	21.49
3258	AMEX	HF	Wed, Feb 14, 2024	21.19	21.29	21.19	21.29
3257	AMEX	HF	Tue, Feb 13, 2024	21.03	21.03	21.03	21.03
3256	AMEX	HF	Mon, Feb 12, 2024	21.65	21.65	21.43	21.43
3255	AMEX	HF	Fri, Feb 9, 2024	21.31	21.42	21.31	21.42
3254	AMEX	HF	Thu, Feb 8, 2024	21.30	21.32	21.27	21.27
3253	AMEX	HF	Wed, Feb 7, 2024	21.25	21.25	21.24	21.24
3252	AMEX	HF	Tue, Feb 6, 2024	21.05	21.05	21.05	21.05
3251	AMEX	HF	Mon, Feb 5, 2024	21.01	21.01	21.01	21.01
3250	AMEX	HF	Fri, Feb 2, 2024	20.91	21.11	20.91	21.11
3249	AMEX	HF	Thu, Feb 1, 2024	20.74	20.82	20.74	20.82
3248	AMEX	HF	Wed, Jan 31, 2024	20.81	20.81	20.69	20.69
3247	AMEX	HF	Tue, Jan 30, 2024	20.91	20.91	20.87	20.87
3246	AMEX	HF	Mon, Jan 29, 2024	20.86	20.86	20.86	20.86
3245	AMEX	HF	Fri, Jan 26, 2024	20.80	20.80	20.79	20.79
3244	AMEX	HF	Thu, Jan 25, 2024	20.81	20.82	20.79	20.79
3243	AMEX	HF	Wed, Jan 24, 2024	20.72	20.80	20.72	20.75
3242	AMEX	HF	Tue, Jan 23, 2024	20.72	20.72	20.71	20.71
3241	AMEX	HF	Mon, Jan 22, 2024	20.72	20.72	20.71	20.71
3240	AMEX	HF	Fri, Jan 19, 2024	20.69	20.72	20.69	20.70
3239	AMEX	HF	Thu, Jan 18, 2024	20.60	20.64	20.58	20.60
3238	AMEX	HF	Wed, Jan 17, 2024	20.54	20.54	20.54	20.54
3237	AMEX	HF	Tue, Jan 16, 2024	20.63	20.63	20.59	20.59
3236	AMEX	HF	Fri, Jan 12, 2024	20.66	20.68	20.64	20.64
3235	AMEX	HF	Thu, Jan 11, 2024	20.66	20.68	20.65	20.65
3234	AMEX	HF	Wed, Jan 10, 2024	20.63	20.70	20.63	20.66
3233	AMEX	HF	Tue, Jan 9, 2024	20.62	20.62	20.60	20.60
3232	AMEX	HF	Mon, Jan 8, 2024	20.54	20.67	20.54	20.67
3231	AMEX	HF	Fri, Jan 5, 2024	20.56	20.56	20.48	20.48
3230	AMEX	HF	Thu, Jan 4, 2024	20.55	20.55	20.48	20.48
3229	AMEX	HF	Wed, Jan 3, 2024	20.51	20.51	20.51	20.51
3228	AMEX	HF	Tue, Jan 2, 2024	20.65	20.66	20.59	20.59
3227	AMEX	HF	Fri, Dec 29, 2023	20.72	20.72	20.66	20.66
3226	AMEX	HF	Thu, Dec 28, 2023	20.72	20.72	20.72	20.72
3225	AMEX	HF	Wed, Dec 27, 2023	20.74	20.74	20.72	20.72
3224	AMEX	HF	Tue, Dec 26, 2023	20.71	20.74	20.69	20.69
3223	AMEX	HF	Fri, Dec 22, 2023	21.16	21.16	21.09	20.61
3222	AMEX	HF	Thu, Dec 21, 2023	21.09	21.09	21.09	21.09
3221	AMEX	HF	Wed, Dec 20, 2023	21.17	21.17	20.93	20.93
3220	AMEX	HF	Tue, Dec 19, 2023	21.13	21.14	21.13	21.14
3219	AMEX	HF	Mon, Dec 18, 2023	21.03	21.07	21.02	21.02
3218	AMEX	HF	Fri, Dec 15, 2023	21.00	21.00	21.00	21.00
3217	AMEX	HF	Thu, Dec 14, 2023	21.06	21.06	20.98	20.98
3216	AMEX	HF	Wed, Dec 13, 2023	20.93	20.93	20.93	20.93
3215	AMEX	HF	Tue, Dec 12, 2023	20.78	20.78	20.78	20.78
3214	AMEX	HF	Mon, Dec 11, 2023	20.74	20.74	20.74	20.74
3213	AMEX	HF	Fri, Dec 8, 2023	20.73	20.74	20.69	20.69
3212	AMEX	HF	Thu, Dec 7, 2023	20.69	20.69	20.65	20.65
3211	AMEX	HF	Wed, Dec 6, 2023	20.56	20.56	20.56	20.56
3210	AMEX	HF	Tue, Dec 5, 2023	20.60	20.60	20.60	20.60
3209	AMEX	HF	Mon, Dec 4, 2023	20.63	20.63	20.62	20.62
3208	AMEX	HF	Fri, Dec 1, 2023	20.70	20.70	20.61	20.70
3207	AMEX	HF	Thu, Nov 30, 2023	20.59	20.59	20.59	20.59
3206	AMEX	HF	Wed, Nov 29, 2023	20.56	20.56	20.56	20.56
3205	AMEX	HF	Tue, Nov 28, 2023	20.56	20.56	20.56	20.56
3204	AMEX	HF	Mon, Nov 27, 2023	20.59	20.59	20.54	20.54
3203	AMEX	HF	Fri, Nov 24, 2023	20.57	20.57	20.57	20.57
3202	AMEX	HF	Wed, Nov 22, 2023	20.59	20.59	20.56	20.56
3201	AMEX	HF	Tue, Nov 21, 2023	20.60	20.60	20.50	20.50
3200	AMEX	HF	Mon, Nov 20, 2023	20.56	20.59	20.53	20.53
3199	AMEX	HF	Fri, Nov 17, 2023	20.43	20.43	20.42	20.42
3198	AMEX	HF	Thu, Nov 16, 2023	20.39	20.39	20.39	20.39
3197	AMEX	HF	Wed, Nov 15, 2023	20.40	20.44	20.39	20.39
3196	AMEX	HF	Tue, Nov 14, 2023	20.30	20.37	20.28	20.36
3195	AMEX	HF	Mon, Nov 13, 2023	20.13	20.13	20.09	20.09
3194	AMEX	HF	Fri, Nov 10, 2023	20.04	20.13	20.04	20.12
3193	AMEX	HF	Thu, Nov 9, 2023	20.08	20.08	19.95	19.95
3192	AMEX	HF	Wed, Nov 8, 2023	20.03	20.03	20.03	20.03
3191	AMEX	HF	Tue, Nov 7, 2023	20.04	20.04	20.01	20.02
3190	AMEX	HF	Mon, Nov 6, 2023	19.97	19.99	19.97	19.99
3189	AMEX	HF	Fri, Nov 3, 2023	20.01	20.01	20.01	20.01
3188	AMEX	HF	Thu, Nov 2, 2023	19.90	19.90	19.90	19.90
3187	AMEX	HF	Wed, Nov 1, 2023	19.73	19.73	19.70	19.70
3186	AMEX	HF	Tue, Oct 31, 2023	19.60	19.60	19.60	19.60
3185	AMEX	HF	Mon, Oct 30, 2023	19.51	19.57	19.51	19.55
3184	AMEX	HF	Fri, Oct 27, 2023	19.50	19.50	19.45	19.45
3183	AMEX	HF	Thu, Oct 26, 2023	19.50	19.50	19.50	19.50
3182	AMEX	HF	Wed, Oct 25, 2023	19.48	19.48	19.48	19.48
3181	AMEX	HF	Tue, Oct 24, 2023	19.48	19.51	19.47	19.47
3180	AMEX	HF	Mon, Oct 23, 2023	19.47	19.50	19.47	19.48
3179	AMEX	HF	Fri, Oct 20, 2023	19.50	19.50	19.48	19.49
3178	AMEX	HF	Thu, Oct 19, 2023	19.50	19.51	19.47	19.47
3177	AMEX	HF	Wed, Oct 18, 2023	19.48	19.48	19.48	19.48
3176	AMEX	HF	Tue, Oct 17, 2023	19.66	19.66	19.66	19.66
3175	AMEX	HF	Mon, Oct 16, 2023	19.60	19.69	19.60	19.69
3174	AMEX	HF	Fri, Oct 13, 2023	19.61	19.61	19.51	19.52
3173	AMEX	HF	Thu, Oct 12, 2023	19.67	19.67	19.56	19.62
3172	AMEX	HF	Wed, Oct 11, 2023	19.63	19.71	19.62	19.71
3171	AMEX	HF	Tue, Oct 10, 2023	19.65	19.65	19.64	19.64
3170	AMEX	HF	Mon, Oct 9, 2023	19.58	19.58	19.53	19.53
3169	AMEX	HF	Fri, Oct 6, 2023	19.29	19.46	19.29	19.46
3168	AMEX	HF	Thu, Oct 5, 2023	19.34	19.35	19.30	19.30
3167	AMEX	HF	Wed, Oct 4, 2023	19.25	19.32	19.25	19.32
3166	AMEX	HF	Tue, Oct 3, 2023	19.34	19.34	19.18	19.18
3165	AMEX	HF	Mon, Oct 2, 2023	19.36	19.39	19.36	19.39
3164	AMEX	HF	Fri, Sep 29, 2023	19.46	19.48	19.40	19.40
3163	AMEX	HF	Thu, Sep 28, 2023	19.40	19.40	19.40	19.40
3162	AMEX	HF	Wed, Sep 27, 2023	19.41	19.41	19.35	19.37
3161	AMEX	HF	Tue, Sep 26, 2023	19.43	19.43	19.37	19.37
3160	AMEX	HF	Mon, Sep 25, 2023	19.47	19.47	19.45	19.45
3159	AMEX	HF	Fri, Sep 22, 2023	19.50	19.50	19.44	19.44
3158	AMEX	HF	Thu, Sep 21, 2023	19.51	19.51	19.47	19.47
3157	AMEX	HF	Wed, Sep 20, 2023	19.66	19.68	19.58	19.58
3156	AMEX	HF	Tue, Sep 19, 2023	19.63	19.65	19.63	19.64
3155	AMEX	HF	Mon, Sep 18, 2023	19.69	19.70	19.67	19.67
3154	AMEX	HF	Fri, Sep 15, 2023	19.73	19.74	19.69	19.71
3153	AMEX	HF	Thu, Sep 14, 2023	19.81	19.83	19.77	19.83
3152	AMEX	HF	Wed, Sep 13, 2023	19.74	19.74	19.74	19.74
3151	AMEX	HF	Tue, Sep 12, 2023	19.72	19.72	19.72	19.72
3150	AMEX	HF	Mon, Sep 11, 2023	19.73	19.81	19.73	19.76
3149	AMEX	HF	Fri, Sep 8, 2023	19.66	19.66	19.66	19.66
3148	AMEX	HF	Thu, Sep 7, 2023	19.65	19.65	19.65	19.65
3147	AMEX	HF	Wed, Sep 6, 2023	19.69	19.72	19.64	19.69
3146	AMEX	HF	Tue, Sep 5, 2023	19.81	19.81	19.73	19.75
3145	AMEX	HF	Fri, Sep 1, 2023	19.83	19.83	19.76	19.80
3144	AMEX	HF	Thu, Aug 31, 2023	19.85	19.85	19.77	19.77
3143	AMEX	HF	Wed, Aug 30, 2023	19.75	19.77	19.75	19.77
3142	AMEX	HF	Tue, Aug 29, 2023	19.75	19.75	19.73	19.73
3141	AMEX	HF	Mon, Aug 28, 2023	19.58	19.59	19.55	19.57
3140	AMEX	HF	Fri, Aug 25, 2023	19.49	19.54	19.41	19.48
3139	AMEX	HF	Thu, Aug 24, 2023	19.62	19.65	19.41	19.44
3138	AMEX	HF	Wed, Aug 23, 2023	19.59	19.61	19.58	19.61
3137	AMEX	HF	Tue, Aug 22, 2023	19.49	19.49	19.40	19.43
3136	AMEX	HF	Mon, Aug 21, 2023	19.42	19.46	19.39	19.46
3135	AMEX	HF	Fri, Aug 18, 2023	19.38	19.44	19.38	19.43
3134	AMEX	HF	Thu, Aug 17, 2023	19.52	19.55	19.42	19.42
3133	AMEX	HF	Wed, Aug 16, 2023	19.68	19.71	19.52	19.54
3132	AMEX	HF	Tue, Aug 15, 2023	19.78	19.78	19.68	19.68
3131	AMEX	HF	Mon, Aug 14, 2023	19.84	19.85	19.84	19.85
3130	AMEX	HF	Fri, Aug 11, 2023	19.79	19.84	19.79	19.81
3129	AMEX	HF	Thu, Aug 10, 2023	19.99	20.04	19.81	19.83
3128	AMEX	HF	Wed, Aug 9, 2023	19.92	19.93	19.81	19.84
3127	AMEX	HF	Tue, Aug 8, 2023	20.10	20.13	19.81	19.96
3126	AMEX	HF	Mon, Aug 7, 2023	20.01	20.21	19.95	20.03
3125	AMEX	HF	Fri, Aug 4, 2023	20.08	20.08	19.93	19.93
3124	AMEX	HF	Thu, Aug 3, 2023	20.05	20.06	19.92	19.99
3123	AMEX	HF	Mon, Jul 1, 2019	45.94	46.28	45.60	45.60
3122	AMEX	HF	Fri, Jun 28, 2019	45.40	46.02	45.36	45.48
3121	AMEX	HF	Thu, Jun 27, 2019	44.94	45.53	44.94	45.36
3120	AMEX	HF	Wed, Jun 26, 2019	45.12	45.22	44.71	44.89
3119	AMEX	HF	Tue, Jun 25, 2019	45.15	45.36	45.04	45.08
3118	AMEX	HF	Mon, Jun 24, 2019	45.57	45.57	45.05	45.23
3117	AMEX	HF	Fri, Jun 21, 2019	45.40	45.88	45.40	45.58
3116	AMEX	HF	Thu, Jun 20, 2019	45.74	45.83	45.54	45.65
3115	AMEX	HF	Wed, Jun 19, 2019	45.25	45.52	45.01	45.47
3114	AMEX	HF	Tue, Jun 18, 2019	44.78	45.21	44.73	45.19
3113	AMEX	HF	Mon, Jun 17, 2019	44.57	44.84	44.49	44.61
3112	AMEX	HF	Fri, Jun 14, 2019	44.62	44.75	44.51	44.51
3111	AMEX	HF	Thu, Jun 13, 2019	44.60	44.78	44.39	44.69
3110	AMEX	HF	Wed, Jun 12, 2019	44.60	44.67	44.18	44.42
3109	AMEX	HF	Tue, Jun 11, 2019	44.81	44.90	44.30	44.60
3108	AMEX	HF	Mon, Jun 10, 2019	44.43	44.60	44.32	44.60
3107	AMEX	HF	Fri, Jun 7, 2019	44.10	44.40	44.06	44.28
3106	AMEX	HF	Thu, Jun 6, 2019	43.76	44.00	43.63	43.99
3105	AMEX	HF	Wed, Jun 5, 2019	43.85	43.94	43.39	43.81
3104	AMEX	HF	Tue, Jun 4, 2019	43.85	43.98	43.44	43.71
3103	AMEX	HF	Mon, Jun 3, 2019	43.13	43.83	43.13	43.58
3102	AMEX	HF	Fri, May 31, 2019	43.25	43.39	43.10	43.18
3101	AMEX	HF	Thu, May 30, 2019	43.82	43.96	43.48	43.54
3100	AMEX	HF	Wed, May 29, 2019	43.88	44.22	43.83	43.85
3099	AMEX	HF	Tue, May 28, 2019	44.38	44.78	44.05	44.12
3098	AMEX	HF	Fri, May 24, 2019	43.92	44.41	43.92	44.30
3097	AMEX	HF	Thu, May 23, 2019	43.75	43.91	43.56	43.84
3096	AMEX	HF	Wed, May 22, 2019	44.15	44.22	43.82	43.98
3095	AMEX	HF	Tue, May 21, 2019	44.27	44.33	44.02	44.26
3094	AMEX	HF	Mon, May 20, 2019	44.05	44.41	44.00	44.10
3093	AMEX	HF	Fri, May 17, 2019	44.58	44.74	44.33	44.41
3092	AMEX	HF	Thu, May 16, 2019	44.83	44.97	44.75	44.85
3091	AMEX	HF	Wed, May 15, 2019	44.37	44.92	44.31	44.78
3090	AMEX	HF	Tue, May 14, 2019	45.14	45.18	44.62	44.71
3089	AMEX	HF	Mon, May 13, 2019	44.35	45.08	44.27	45.04
3088	AMEX	HF	Fri, May 10, 2019	44.91	45.28	44.67	45.07
3087	AMEX	HF	Thu, May 9, 2019	45.15	45.24	44.69	44.83
3086	AMEX	HF	Wed, May 8, 2019	45.92	45.92	45.26	45.41
3085	AMEX	HF	Tue, May 7, 2019	46.72	46.87	45.57	45.86
3084	AMEX	HF	Mon, May 6, 2019	46.70	47.16	46.64	46.98
3083	AMEX	HF	Fri, May 3, 2019	47.52	47.52	47.12	47.23
3082	AMEX	HF	Thu, May 2, 2019	47.33	47.68	46.92	47.18
3081	AMEX	HF	Wed, May 1, 2019	47.72	47.73	47.23	47.35
3080	AMEX	HF	Tue, Apr 30, 2019	47.49	47.65	47.30	47.59
3079	AMEX	HF	Mon, Apr 29, 2019	47.82	47.86	47.49	47.49
3078	AMEX	HF	Fri, Apr 26, 2019	47.74	47.77	47.49	47.66
3077	AMEX	HF	Thu, Apr 25, 2019	47.45	47.83	47.14	47.44
3076	AMEX	HF	Wed, Apr 24, 2019	47.55	47.87	47.55	47.70
3075	AMEX	HF	Tue, Apr 23, 2019	47.58	47.85	47.45	47.65
3074	AMEX	HF	Mon, Apr 22, 2019	47.46	47.76	47.40	47.72
3073	AMEX	HF	Thu, Apr 18, 2019	47.20	47.80	47.20	47.69
3072	AMEX	HF	Wed, Apr 17, 2019	47.53	47.65	47.25	47.25
3071	AMEX	HF	Tue, Apr 16, 2019	47.84	47.84	47.24	47.25
3070	AMEX	HF	Mon, Apr 15, 2019	47.74	47.77	47.38	47.64
3069	AMEX	HF	Fri, Apr 12, 2019	47.58	47.77	47.50	47.65
3068	AMEX	HF	Thu, Apr 11, 2019	47.53	47.75	47.36	47.53
3067	AMEX	HF	Wed, Apr 10, 2019	47.48	47.55	47.34	47.45
3066	AMEX	HF	Tue, Apr 9, 2019	47.53	47.55	47.17	47.24
3065	AMEX	HF	Mon, Apr 8, 2019	47.60	47.82	47.40	47.69
3064	AMEX	HF	Fri, Apr 5, 2019	47.80	48.01	47.59	47.75
3063	AMEX	HF	Thu, Apr 4, 2019	47.88	47.97	47.58	47.66
3062	AMEX	HF	Wed, Apr 3, 2019	48.04	48.04	47.64	47.84
3061	AMEX	HF	Tue, Apr 2, 2019	47.80	47.96	47.52	47.74
3060	AMEX	HF	Mon, Apr 1, 2019	48.14	48.15	47.76	47.85
3059	AMEX	HF	Fri, Mar 29, 2019	48.15	48.42	47.74	47.75
3058	AMEX	HF	Thu, Mar 28, 2019	47.96	48.14	47.78	48.05
3057	AMEX	HF	Wed, Mar 27, 2019	47.79	48.13	47.71	47.96
3056	AMEX	HF	Tue, Mar 26, 2019	47.40	48.12	47.40	47.91
3055	AMEX	HF	Mon, Mar 25, 2019	46.95	47.39	46.77	47.20
3054	AMEX	HF	Fri, Mar 22, 2019	47.76	48.00	46.86	46.86
3053	AMEX	HF	Thu, Mar 21, 2019	47.58	48.10	47.50	47.92
3052	AMEX	HF	Wed, Mar 20, 2019	48.95	49.17	47.34	47.77
3051	AMEX	HF	Tue, Mar 19, 2019	49.00	49.25	48.78	49.01
3050	AMEX	HF	Mon, Mar 18, 2019	45.88	46.72	45.55	46.51
3049	AMEX	HF	Fri, Mar 15, 2019	46.35	46.65	45.46	45.89
3048	AMEX	HF	Thu, Mar 14, 2019	45.53	46.24	45.18	46.15
3047	AMEX	HF	Wed, Mar 13, 2019	44.88	45.58	44.83	45.51
3046	AMEX	HF	Tue, Mar 12, 2019	45.11	45.42	44.59	44.71
3045	AMEX	HF	Mon, Mar 11, 2019	45.04	45.16	44.74	45.14
3044	AMEX	HF	Fri, Mar 8, 2019	44.66	45.16	44.66	44.85
3043	AMEX	HF	Thu, Mar 7, 2019	45.85	46.15	44.78	44.83
3042	AMEX	HF	Wed, Mar 6, 2019	45.90	46.09	45.45	45.75
3041	AMEX	HF	Tue, Mar 5, 2019	45.24	46.39	45.15	45.87
3040	AMEX	HF	Mon, Mar 4, 2019	45.37	45.82	44.90	45.46
3039	AMEX	HF	Fri, Mar 1, 2019	45.50	45.68	44.83	45.32
3038	AMEX	HF	Thu, Feb 28, 2019	44.41	45.92	44.12	45.20
3037	AMEX	HF	Wed, Feb 27, 2019	44.22	44.70	43.68	44.40
3036	AMEX	HF	Tue, Feb 26, 2019	44.80	45.01	44.01	44.51
3035	AMEX	HF	Mon, Feb 25, 2019	45.84	45.84	44.58	44.83
3034	AMEX	HF	Fri, Feb 22, 2019	44.80	46.68	43.45	45.50
3033	AMEX	HF	Thu, Feb 21, 2019	42.32	42.80	41.99	42.40
3032	AMEX	HF	Wed, Feb 20, 2019	42.35	42.89	41.92	42.59
3031	AMEX	HF	Tue, Feb 19, 2019	42.78	43.22	42.20	42.27
3030	AMEX	HF	Fri, Feb 15, 2019	43.31	43.58	42.84	42.94
3029	AMEX	HF	Thu, Feb 14, 2019	42.71	43.41	42.71	42.96
3028	AMEX	HF	Wed, Feb 13, 2019	42.19	43.00	42.07	42.90
3027	AMEX	HF	Tue, Feb 12, 2019	42.12	42.84	41.91	41.95
3026	AMEX	HF	Mon, Feb 11, 2019	41.49	41.92	41.40	41.91
3025	AMEX	HF	Fri, Feb 8, 2019	41.64	41.84	41.18	41.55
3024	AMEX	HF	Thu, Feb 7, 2019	43.45	43.75	43.16	41.75
3023	AMEX	HF	Wed, Feb 6, 2019	43.69	43.88	43.15	43.52
3022	AMEX	HF	Tue, Feb 5, 2019	42.88	43.92	42.65	43.85
3021	AMEX	HF	Mon, Feb 4, 2019	42.30	42.75	41.99	42.65
3020	AMEX	HF	Fri, Feb 1, 2019	41.62	42.85	41.46	42.15
3019	AMEX	HF	Thu, Jan 31, 2019	41.19	41.78	40.83	41.42
3018	AMEX	HF	Wed, Jan 30, 2019	40.84	41.40	39.88	41.36
3017	AMEX	HF	Tue, Jan 29, 2019	40.16	40.79	40.06	40.61
3016	AMEX	HF	Mon, Jan 28, 2019	39.81	40.44	39.54	40.04
3015	AMEX	HF	Fri, Jan 25, 2019	40.45	40.86	39.95	40.10
3014	AMEX	HF	Thu, Jan 24, 2019	39.31	40.12	39.22	40.07
3013	AMEX	HF	Wed, Jan 23, 2019	39.97	40.32	39.04	39.25
3012	AMEX	HF	Tue, Jan 22, 2019	39.67	40.07	39.41	39.67
3011	AMEX	HF	Fri, Jan 18, 2019	39.60	40.03	39.37	39.75
3010	AMEX	HF	Thu, Jan 17, 2019	38.50	39.39	38.42	39.29
3009	AMEX	HF	Wed, Jan 16, 2019	38.38	39.42	38.38	38.69
3008	AMEX	HF	Tue, Jan 15, 2019	37.74	38.39	37.44	38.39
3007	AMEX	HF	Mon, Jan 14, 2019	37.14	38.34	37.00	37.72
3006	AMEX	HF	Fri, Jan 11, 2019	36.65	37.72	36.48	37.31
3005	AMEX	HF	Thu, Jan 10, 2019	35.51	36.80	35.38	36.77
3004	AMEX	HF	Wed, Jan 9, 2019	35.65	36.13	35.21	35.88
3003	AMEX	HF	Tue, Jan 8, 2019	34.29	35.37	34.26	35.37
3002	AMEX	HF	Mon, Jan 7, 2019	33.37	34.20	33.26	33.95
3001	AMEX	HF	Fri, Jan 4, 2019	32.42	33.76	31.96	33.49
3000	AMEX	HF	Thu, Jan 3, 2019	32.60	33.13	31.81	32.09
2999	AMEX	HF	Wed, Jan 2, 2019	32.33	33.03	31.52	32.80
2998	AMEX	HF	Mon, Dec 31, 2018	33.57	33.57	32.30	33.16
2997	AMEX	HF	Fri, Dec 28, 2018	33.78	34.24	33.04	33.29
2996	AMEX	HF	Thu, Dec 27, 2018	32.94	33.57	31.85	33.55
2995	AMEX	HF	Wed, Dec 26, 2018	32.04	33.67	31.69	33.61
2994	AMEX	HF	Mon, Dec 24, 2018	32.12	32.67	31.38	31.74
2993	AMEX	HF	Fri, Dec 21, 2018	33.19	33.87	32.36	32.55
2992	AMEX	HF	Thu, Dec 20, 2018	33.43	33.58	32.54	33.11
2991	AMEX	HF	Wed, Dec 19, 2018	35.05	35.30	33.22	33.47
2990	AMEX	HF	Tue, Dec 18, 2018	35.03	35.51	34.43	34.97
2989	AMEX	HF	Mon, Dec 17, 2018	36.44	36.52	34.40	34.56
2988	AMEX	HF	Fri, Dec 14, 2018	37.53	37.65	36.31	36.51
2987	AMEX	HF	Thu, Dec 13, 2018	37.37	38.23	36.95	37.71
2986	AMEX	HF	Wed, Dec 12, 2018	37.03	38.16	36.77	37.20
2985	AMEX	HF	Tue, Dec 11, 2018	36.81	37.46	35.94	36.47
2984	AMEX	HF	Mon, Dec 10, 2018	36.67	36.82	35.82	36.55
2983	AMEX	HF	Fri, Dec 7, 2018	38.05	38.51	36.43	36.80
2982	AMEX	HF	Thu, Dec 6, 2018	37.36	38.06	36.82	38.01
2981	AMEX	HF	Tue, Dec 4, 2018	40.28	40.49	37.70	37.83
2980	AMEX	HF	Mon, Dec 3, 2018	40.93	40.93	39.45	40.32
2979	AMEX	HF	Fri, Nov 30, 2018	40.17	40.63	39.82	40.40
2978	AMEX	HF	Thu, Nov 29, 2018	39.79	40.48	39.52	40.12
2977	AMEX	HF	Wed, Nov 28, 2018	38.73	40.21	38.09	40.06
2976	AMEX	HF	Tue, Nov 27, 2018	38.07	38.89	38.05	38.69
2975	AMEX	HF	Mon, Nov 26, 2018	38.22	38.57	37.77	38.21
2974	AMEX	HF	Fri, Nov 23, 2018	37.25	38.79	37.25	37.89
2973	AMEX	HF	Wed, Nov 21, 2018	36.72	37.99	36.19	37.61
2972	AMEX	HF	Tue, Nov 20, 2018	36.95	37.28	36.20	36.65
2971	AMEX	HF	Mon, Nov 19, 2018	38.99	39.18	36.97	37.39
2970	AMEX	HF	Fri, Nov 16, 2018	37.95	39.19	37.82	38.96
2969	AMEX	HF	Thu, Nov 15, 2018	36.31	38.13	36.26	38.09
2968	AMEX	HF	Wed, Nov 14, 2018	37.18	37.75	36.36	36.68
2967	AMEX	HF	Tue, Nov 13, 2018	37.72	38.27	36.78	36.79
2966	AMEX	HF	Mon, Nov 12, 2018	38.08	38.50	37.39	37.42
2965	AMEX	HF	Fri, Nov 9, 2018	38.81	38.94	37.83	38.00
2964	AMEX	HF	Thu, Nov 8, 2018	38.79	38.95	38.19	38.92
2963	AMEX	HF	Wed, Nov 7, 2018	38.82	39.45	38.48	38.78
2962	AMEX	HF	Tue, Nov 6, 2018	37.83	38.91	37.83	38.68
2961	AMEX	HF	Mon, Nov 5, 2018	38.04	38.53	37.67	37.83
2960	AMEX	HF	Fri, Nov 2, 2018	38.16	38.70	37.60	37.85
2959	AMEX	HF	Thu, Nov 1, 2018	36.63	38.68	35.98	38.06
2958	AMEX	HF	Wed, Oct 31, 2018	37.58	38.02	36.21	36.75
2957	AMEX	HF	Tue, Oct 30, 2018	35.24	36.12	35.02	35.87
2956	AMEX	HF	Mon, Oct 29, 2018	35.87	36.05	34.95	35.20
2955	AMEX	HF	Fri, Oct 26, 2018	35.24	35.88	34.44	35.41
2954	AMEX	HF	Thu, Oct 25, 2018	35.72	36.06	35.47	35.67
2953	AMEX	HF	Wed, Oct 24, 2018	36.20	36.53	35.46	35.53
2952	AMEX	HF	Tue, Oct 23, 2018	36.22	36.78	35.61	36.27
2951	AMEX	HF	Mon, Oct 22, 2018	36.57	37.09	36.22	36.75
2950	AMEX	HF	Fri, Oct 19, 2018	36.31	36.74	36.06	36.34
2949	AMEX	HF	Thu, Oct 18, 2018	37.58	37.59	36.22	36.35
2948	AMEX	HF	Wed, Oct 17, 2018	38.07	38.11	36.87	37.90
2947	AMEX	HF	Tue, Oct 16, 2018	37.23	38.46	36.77	38.28
2946	AMEX	HF	Mon, Oct 15, 2018	36.29	37.30	36.05	37.02
2945	AMEX	HF	Fri, Oct 12, 2018	37.75	37.77	36.24	36.40
2944	AMEX	HF	Thu, Oct 11, 2018	38.10	38.65	36.98	37.25
2943	AMEX	HF	Wed, Oct 10, 2018	39.02	39.54	38.25	38.28
2942	AMEX	HF	Tue, Oct 9, 2018	39.22	39.62	38.66	39.31
2941	AMEX	HF	Mon, Oct 8, 2018	39.82	40.10	39.00	39.25
2940	AMEX	HF	Fri, Oct 5, 2018	40.79	41.15	39.88	39.91
2939	AMEX	HF	Thu, Oct 4, 2018	40.79	40.90	40.44	40.80
2938	AMEX	HF	Wed, Oct 3, 2018	40.63	41.59	40.63	41.15
2937	AMEX	HF	Tue, Oct 2, 2018	42.01	42.04	40.29	40.55
2936	AMEX	HF	Mon, Oct 1, 2018	42.42	42.47	41.36	41.98
2935	AMEX	HF	Fri, Sep 28, 2018	42.87	43.31	42.35	42.48
2934	AMEX	HF	Thu, Sep 27, 2018	43.06	43.33	42.77	42.84
2933	AMEX	HF	Wed, Sep 26, 2018	44.13	44.30	43.06	43.13
2932	AMEX	HF	Tue, Sep 25, 2018	44.00	44.40	43.94	44.08
2931	AMEX	HF	Mon, Sep 24, 2018	43.87	44.08	43.53	43.98
2930	AMEX	HF	Fri, Sep 21, 2018	44.25	44.40	43.58	44.12
2929	AMEX	HF	Thu, Sep 20, 2018	43.78	44.44	43.66	44.34
2928	AMEX	HF	Wed, Sep 19, 2018	44.81	45.63	43.54	43.69
2927	AMEX	HF	Tue, Sep 18, 2018	45.27	45.35	44.84	44.95
2926	AMEX	HF	Mon, Sep 17, 2018	45.96	46.05	45.08	45.20
2925	AMEX	HF	Fri, Sep 14, 2018	45.35	46.20	45.35	45.93
2924	AMEX	HF	Thu, Sep 13, 2018	45.84	45.94	45.34	45.47
2923	AMEX	HF	Wed, Sep 12, 2018	45.63	46.25	45.22	45.64
2922	AMEX	HF	Tue, Sep 11, 2018	46.00	46.42	45.30	45.69
2921	AMEX	HF	Mon, Sep 10, 2018	45.53	46.59	44.96	46.25
2920	AMEX	HF	Fri, Sep 7, 2018	45.24	45.51	44.34	44.80
2919	AMEX	HF	Thu, Sep 6, 2018	45.18	45.59	44.87	45.44
2918	AMEX	HF	Wed, Sep 5, 2018	44.70	45.50	44.50	45.25
2917	AMEX	HF	Tue, Sep 4, 2018	45.34	45.58	44.48	44.67
2916	AMEX	HF	Fri, Aug 31, 2018	44.85	45.61	44.67	45.41
2915	AMEX	HF	Thu, Aug 30, 2018	44.94	45.29	44.39	44.92
2914	AMEX	HF	Wed, Aug 29, 2018	45.85	45.85	44.99	45.05
2913	AMEX	HF	Tue, Aug 28, 2018	45.80	46.28	45.41	45.75
2912	AMEX	HF	Mon, Aug 27, 2018	45.58	45.78	45.17	45.63
2911	AMEX	HF	Fri, Aug 24, 2018	44.95	45.72	44.86	45.43
2910	AMEX	HF	Thu, Aug 23, 2018	45.22	45.47	44.82	44.95
2909	AMEX	HF	Wed, Aug 22, 2018	45.90	45.90	44.96	45.16
2908	AMEX	HF	Tue, Aug 21, 2018	44.67	46.45	44.53	45.99
2907	AMEX	HF	Mon, Aug 20, 2018	44.35	45.23	43.94	44.65
2906	AMEX	HF	Fri, Aug 17, 2018	43.96	44.46	43.13	44.32
2905	AMEX	HF	Thu, Aug 16, 2018	44.27	44.56	43.74	44.00
2904	AMEX	HF	Wed, Aug 15, 2018	44.34	44.37	43.33	43.98
2903	AMEX	HF	Tue, Aug 14, 2018	43.92	45.00	43.60	44.50
2902	AMEX	HF	Mon, Aug 13, 2018	44.27	44.58	43.61	43.67
2901	AMEX	HF	Fri, Aug 10, 2018	44.46	44.46	43.95	44.28
2900	AMEX	HF	Thu, Aug 9, 2018	44.44	45.01	43.97	44.69
2899	AMEX	HF	Wed, Aug 8, 2018	45.35	45.35	43.81	44.41
2898	AMEX	HF	Tue, Aug 7, 2018	45.50	46.00	45.10	45.63
2897	AMEX	HF	Mon, Aug 6, 2018	44.81	45.50	44.49	45.48
2896	AMEX	HF	Fri, Aug 3, 2018	44.08	44.73	44.02	44.60
2895	AMEX	HF	Thu, Aug 2, 2018	45.50	45.50	43.89	44.19
2894	AMEX	HF	Wed, Aug 1, 2018	44.94	45.50	44.11	45.50
2893	AMEX	HF	Tue, Jul 31, 2018	44.14	45.33	43.63	45.01
2892	AMEX	HF	Mon, Jul 30, 2018	44.04	44.22	43.38	43.98
2891	AMEX	HF	Fri, Jul 27, 2018	40.52	45.38	40.48	44.00
2890	AMEX	HF	Thu, Jul 26, 2018	38.04	39.24	37.89	38.94
2889	AMEX	HF	Wed, Jul 25, 2018	36.33	38.00	36.16	37.97
2888	AMEX	HF	Tue, Jul 24, 2018	36.97	37.03	36.17	36.39
2887	AMEX	HF	Mon, Jul 23, 2018	36.10	36.96	35.82	36.91
2886	AMEX	HF	Fri, Jul 20, 2018	35.56	36.50	35.56	36.19
2885	AMEX	HF	Thu, Jul 19, 2018	35.05	35.64	34.86	35.51
2884	AMEX	HF	Wed, Jul 18, 2018	34.44	35.17	34.12	35.02
2883	AMEX	HF	Tue, Jul 17, 2018	34.41	34.73	34.27	34.63
2882	AMEX	HF	Mon, Jul 16, 2018	34.57	34.88	34.44	34.53
2881	AMEX	HF	Fri, Jul 13, 2018	34.06	34.83	34.06	34.54
2880	AMEX	HF	Thu, Jul 12, 2018	34.38	34.38	33.71	34.25
2879	AMEX	HF	Wed, Jul 11, 2018	34.73	34.76	34.27	34.45
2878	AMEX	HF	Tue, Jul 10, 2018	35.06	35.14	34.64	34.91
2877	AMEX	HF	Mon, Jul 9, 2018	34.64	35.01	34.64	34.91
2876	AMEX	HF	Fri, Jul 6, 2018	34.87	34.97	34.48	34.62
2875	AMEX	HF	Thu, Jul 5, 2018	34.22	34.71	34.16	34.69
2874	AMEX	HF	Tue, Jul 3, 2018	34.88	35.21	34.14	34.22
2873	AMEX	HF	Mon, Jul 2, 2018	34.08	34.82	33.92	34.80
2872	AMEX	HF	Fri, Jun 29, 2018	34.09	34.60	33.64	34.35
2871	AMEX	HF	Thu, Jun 28, 2018	33.30	34.11	33.30	34.08
2870	AMEX	HF	Wed, Jun 27, 2018	34.08	34.32	33.40	33.42
2869	AMEX	HF	Tue, Jun 26, 2018	33.79	34.22	33.27	34.07
2868	AMEX	HF	Mon, Jun 25, 2018	35.27	35.27	33.67	33.86
2867	AMEX	HF	Fri, Jun 22, 2018	35.62	35.62	35.20	35.33
2866	AMEX	HF	Thu, Jun 21, 2018	35.45	35.65	34.99	35.52
2865	AMEX	HF	Wed, Jun 20, 2018	34.67	35.50	34.65	35.40
2864	AMEX	HF	Tue, Jun 19, 2018	33.83	34.71	33.47	34.67
2863	AMEX	HF	Mon, Jun 18, 2018	33.82	34.03	33.38	33.97
2862	AMEX	HF	Fri, Jun 15, 2018	34.12	34.23	33.76	33.91
2861	AMEX	HF	Thu, Jun 14, 2018	34.25	34.48	34.07	34.35
2860	AMEX	HF	Wed, Jun 13, 2018	34.98	35.07	33.92	34.19
2859	AMEX	HF	Tue, Jun 12, 2018	35.08	35.15	34.71	34.90
2858	AMEX	HF	Mon, Jun 11, 2018	34.78	35.11	34.77	34.93
2857	AMEX	HF	Fri, Jun 8, 2018	34.97	35.13	34.57	34.65
2856	AMEX	HF	Thu, Jun 7, 2018	35.26	35.30	34.69	35.00
2855	AMEX	HF	Wed, Jun 6, 2018	34.82	35.21	34.46	35.20
2854	AMEX	HF	Tue, Jun 5, 2018	33.91	34.91	33.91	34.88
2853	AMEX	HF	Mon, Jun 4, 2018	33.50	34.00	33.36	33.95
2852	AMEX	HF	Fri, Jun 1, 2018	33.94	33.94	33.25	33.38
2851	AMEX	HF	Thu, May 31, 2018	35.09	35.25	33.47	33.72
2850	AMEX	HF	Wed, May 30, 2018	34.98	35.42	34.98	35.21
2849	AMEX	HF	Tue, May 29, 2018	35.18	35.53	34.78	34.95
2848	AMEX	HF	Fri, May 25, 2018	35.15	35.57	35.15	35.34
2847	AMEX	HF	Thu, May 24, 2018	35.12	35.51	34.95	35.27
2846	AMEX	HF	Wed, May 23, 2018	34.61	35.19	34.55	35.15
2845	AMEX	HF	Tue, May 22, 2018	34.73	34.87	34.54	34.85
2844	AMEX	HF	Mon, May 21, 2018	34.44	34.61	34.07	34.61
2843	AMEX	HF	Fri, May 18, 2018	34.18	34.45	33.92	34.41
2842	AMEX	HF	Thu, May 17, 2018	33.85	34.20	33.57	34.00
2841	AMEX	HF	Wed, May 16, 2018	33.66	34.20	33.10	33.79
2840	AMEX	HF	Tue, May 15, 2018	33.70	33.82	33.00	33.53
2839	AMEX	HF	Mon, May 14, 2018	34.18	34.58	33.73	33.76
2838	AMEX	HF	Fri, May 11, 2018	34.60	35.05	33.78	34.13
2837	AMEX	HF	Thu, May 10, 2018	35.28	35.45	34.42	34.45
2836	AMEX	HF	Wed, May 9, 2018	35.63	35.86	34.83	35.09
2835	AMEX	HF	Tue, May 8, 2018	35.07	35.69	35.07	35.67
2834	AMEX	HF	Mon, May 7, 2018	36.27	36.27	35.49	35.60
2833	AMEX	HF	Fri, May 4, 2018	36.03	36.49	35.67	36.20
2832	AMEX	HF	Thu, May 3, 2018	35.27	35.84	34.84	35.49
2831	AMEX	HF	Wed, May 2, 2018	35.76	36.50	35.39	35.84
2830	AMEX	HF	Tue, May 1, 2018	34.93	36.03	34.93	35.95
2829	AMEX	HF	Mon, Apr 30, 2018	35.94	36.28	35.11	35.14
2828	AMEX	HF	Fri, Apr 27, 2018	37.80	37.89	35.88	35.90
2827	AMEX	HF	Thu, Apr 26, 2018	37.99	38.29	37.04	37.77
2826	AMEX	HF	Wed, Apr 25, 2018	43.00	43.00	38.02	38.08
2825	AMEX	HF	Tue, Apr 24, 2018	48.27	48.44	46.92	47.23
2824	AMEX	HF	Mon, Apr 23, 2018	48.73	48.86	48.10	48.21
2823	AMEX	HF	Fri, Apr 20, 2018	48.69	49.10	48.51	48.60
2822	AMEX	HF	Thu, Apr 19, 2018	48.74	49.31	48.71	48.92
2821	AMEX	HF	Wed, Apr 18, 2018	48.74	49.17	48.41	48.91
2820	AMEX	HF	Tue, Apr 17, 2018	47.84	48.76	47.53	48.58
2819	AMEX	HF	Mon, Apr 16, 2018	47.24	47.79	46.92	47.61
2818	AMEX	HF	Fri, Apr 13, 2018	47.26	47.26	46.66	46.89
2817	AMEX	HF	Thu, Apr 12, 2018	47.85	47.87	46.70	47.18
2816	AMEX	HF	Wed, Apr 11, 2018	47.23	48.09	47.02	47.68
2815	AMEX	HF	Tue, Apr 10, 2018	47.15	47.50	46.79	47.27
2814	AMEX	HF	Mon, Apr 9, 2018	46.76	47.28	46.23	46.34
2813	AMEX	HF	Fri, Apr 6, 2018	46.43	46.98	46.07	46.40
2812	AMEX	HF	Thu, Apr 5, 2018	45.52	46.64	45.40	46.60
2811	AMEX	HF	Wed, Apr 4, 2018	44.65	45.34	43.81	45.18
2810	AMEX	HF	Tue, Apr 3, 2018	48.76	48.76	44.72	45.12
2809	AMEX	HF	Mon, Apr 2, 2018	49.67	50.21	49.07	49.60
2808	AMEX	HF	Thu, Mar 29, 2018	48.53	50.06	48.46	49.70
2807	AMEX	HF	Wed, Mar 28, 2018	48.75	49.03	48.22	48.36
2806	AMEX	HF	Tue, Mar 27, 2018	48.93	49.43	48.25	48.72
2805	AMEX	HF	Mon, Mar 26, 2018	47.66	48.98	47.43	48.88
2804	AMEX	HF	Fri, Mar 23, 2018	48.38	48.95	47.05	47.06
2803	AMEX	HF	Thu, Mar 22, 2018	48.58	49.28	48.17	48.18
2802	AMEX	HF	Wed, Mar 21, 2018	48.77	49.45	48.55	49.17
2801	AMEX	HF	Tue, Mar 20, 2018	48.64	49.00	48.21	48.81
2800	AMEX	HF	Mon, Mar 19, 2018	48.09	48.93	47.59	48.83
2799	AMEX	HF	Fri, Mar 16, 2018	48.60	48.99	48.12	48.20
2798	AMEX	HF	Thu, Mar 15, 2018	48.82	49.01	48.41	48.66
2797	AMEX	HF	Wed, Mar 14, 2018	49.20	49.24	48.35	48.64
2796	AMEX	HF	Tue, Mar 13, 2018	49.11	49.44	48.40	48.93
2795	AMEX	HF	Mon, Mar 12, 2018	48.87	49.63	48.82	48.92
2794	AMEX	HF	Fri, Mar 9, 2018	48.08	49.12	47.94	48.97
2793	AMEX	HF	Thu, Mar 8, 2018	48.25	48.34	47.64	47.97
2792	AMEX	HF	Wed, Mar 7, 2018	47.09	48.23	46.83	48.07
2791	AMEX	HF	Tue, Mar 6, 2018	47.26	48.02	46.86	47.40
2790	AMEX	HF	Mon, Mar 5, 2018	46.00	47.30	45.92	47.15
2789	AMEX	HF	Fri, Mar 2, 2018	46.32	46.46	45.23	46.16
2788	AMEX	HF	Thu, Mar 1, 2018	45.67	47.30	45.19	46.61
2787	AMEX	HF	Wed, Feb 28, 2018	47.39	49.09	45.66	45.66
2786	AMEX	HF	Tue, Feb 27, 2018	47.23	47.81	46.95	46.95
2785	AMEX	HF	Mon, Feb 26, 2018	47.12	47.67	46.81	47.29
2784	AMEX	HF	Fri, Feb 23, 2018	46.75	47.25	46.67	47.03
2783	AMEX	HF	Thu, Feb 22, 2018	46.37	46.91	46.26	46.51
2782	AMEX	HF	Wed, Feb 21, 2018	46.21	47.06	46.06	46.14
2781	AMEX	HF	Tue, Feb 20, 2018	46.21	46.58	45.85	46.06
2780	AMEX	HF	Fri, Feb 16, 2018	45.43	46.75	45.43	46.50
2779	AMEX	HF	Thu, Feb 15, 2018	46.78	46.85	45.19	45.55
2778	AMEX	HF	Wed, Feb 14, 2018	44.61	46.64	44.61	46.41
2777	AMEX	HF	Tue, Feb 13, 2018	44.37	45.22	44.34	45.02
2776	AMEX	HF	Mon, Feb 12, 2018	44.61	45.39	43.90	44.53
2775	AMEX	HF	Fri, Feb 9, 2018	43.90	44.79	43.19	44.42
2774	AMEX	HF	Thu, Feb 8, 2018	44.12	44.57	43.37	43.40
2773	AMEX	HF	Wed, Feb 7, 2018	45.59	46.28	45.59	43.96
2772	AMEX	HF	Tue, Feb 6, 2018	44.16	46.00	44.16	45.68
2771	AMEX	HF	Mon, Feb 5, 2018	47.55	47.66	45.00	45.09
2770	AMEX	HF	Fri, Feb 2, 2018	48.92	49.31	47.47	47.67
2769	AMEX	HF	Thu, Feb 1, 2018	49.21	49.24	48.50	49.21
2768	AMEX	HF	Wed, Jan 31, 2018	49.86	49.95	48.77	49.21
2767	AMEX	HF	Tue, Jan 30, 2018	49.67	49.80	49.20	49.70
2766	AMEX	HF	Mon, Jan 29, 2018	49.30	50.12	49.01	49.85
2765	AMEX	HF	Fri, Jan 26, 2018	48.60	48.99	48.08	48.96
2764	AMEX	HF	Thu, Jan 25, 2018	47.69	48.65	47.53	48.47
2763	AMEX	HF	Wed, Jan 24, 2018	49.40	50.05	47.30	47.44
2762	AMEX	HF	Tue, Jan 23, 2018	50.52	51.74	50.15	51.35
2761	AMEX	HF	Mon, Jan 22, 2018	50.93	51.00	50.08	50.57
2760	AMEX	HF	Fri, Jan 19, 2018	49.18	50.93	49.16	50.91
2759	AMEX	HF	Thu, Jan 18, 2018	49.47	49.62	48.75	49.35
2758	AMEX	HF	Wed, Jan 17, 2018	48.75	49.68	47.98	49.43
2757	AMEX	HF	Tue, Jan 16, 2018	50.00	50.00	48.35	48.38
2756	AMEX	HF	Fri, Jan 12, 2018	49.14	49.20	48.66	48.78
2755	AMEX	HF	Thu, Jan 11, 2018	48.27	49.11	47.85	49.07
2754	AMEX	HF	Wed, Jan 10, 2018	49.19	49.20	48.04	48.14
2753	AMEX	HF	Tue, Jan 9, 2018	49.37	50.26	49.20	49.52
2752	AMEX	HF	Mon, Jan 8, 2018	48.31	49.38	48.13	49.18
2751	AMEX	HF	Fri, Jan 5, 2018	48.15	48.54	47.71	48.40
2750	AMEX	HF	Thu, Jan 4, 2018	48.54	48.74	48.07	48.14
2749	AMEX	HF	Wed, Jan 3, 2018	48.20	48.77	48.11	48.38
2748	AMEX	HF	Tue, Jan 2, 2018	48.62	49.01	48.13	48.39
2747	AMEX	HF	Fri, Dec 29, 2017	48.63	49.31	48.42	48.64
2746	AMEX	HF	Thu, Dec 28, 2017	47.82	48.60	47.39	48.58
2745	AMEX	HF	Wed, Dec 27, 2017	47.50	48.50	47.34	47.57
2744	AMEX	HF	Tue, Dec 26, 2017	46.33	47.66	46.33	47.56
2743	AMEX	HF	Fri, Dec 22, 2017	45.00	46.33	44.98	46.27
2742	AMEX	HF	Thu, Dec 21, 2017	45.20	45.26	44.68	44.80
2741	AMEX	HF	Wed, Dec 20, 2017	44.69	45.19	44.65	45.08
2740	AMEX	HF	Tue, Dec 19, 2017	44.79	45.23	44.07	44.57
2739	AMEX	HF	Mon, Dec 18, 2017	45.22	45.50	44.35	44.58
2738	AMEX	HF	Fri, Dec 15, 2017	43.80	45.20	42.82	44.82
2737	AMEX	HF	Thu, Dec 14, 2017	44.81	45.08	43.52	43.68
2736	AMEX	HF	Wed, Dec 13, 2017	45.56	45.61	44.57	44.67
2735	AMEX	HF	Tue, Dec 12, 2017	45.82	46.28	45.42	45.57
2734	AMEX	HF	Mon, Dec 11, 2017	45.80	46.10	45.62	45.88
2733	AMEX	HF	Fri, Dec 8, 2017	45.94	45.94	45.46	45.72
2732	AMEX	HF	Thu, Dec 7, 2017	44.93	45.82	44.75	45.74
2731	AMEX	HF	Wed, Dec 6, 2017	44.34	45.13	44.32	45.74
2730	AMEX	HF	Tue, Dec 5, 2017	44.51	45.03	44.12	44.41
2729	AMEX	HF	Mon, Dec 4, 2017	45.28	45.73	44.20	44.52
2728	AMEX	HF	Fri, Dec 1, 2017	45.11	45.11	43.26	44.78
2727	AMEX	HF	Thu, Nov 30, 2017	45.00	45.48	44.49	45.14
2726	AMEX	HF	Wed, Nov 29, 2017	45.17	45.51	44.64	44.88
2725	AMEX	HF	Tue, Nov 28, 2017	44.67	45.27	44.35	45.16
2724	AMEX	HF	Mon, Nov 27, 2017	45.75	45.75	44.61	44.65
2723	AMEX	HF	Fri, Nov 24, 2017	45.65	45.96	45.50	45.72
2722	AMEX	HF	Wed, Nov 22, 2017	45.99	46.45	45.42	45.54
2721	AMEX	HF	Tue, Nov 21, 2017	45.25	46.10	44.85	46.06
2720	AMEX	HF	Mon, Nov 20, 2017	44.95	45.24	44.87	45.06
2719	AMEX	HF	Fri, Nov 17, 2017	44.77	45.08	44.61	44.84
2718	AMEX	HF	Thu, Nov 16, 2017	44.48	45.56	44.48	45.06
2717	AMEX	HF	Wed, Nov 15, 2017	43.82	44.42	43.54	44.33
2716	AMEX	HF	Tue, Nov 14, 2017	43.74	44.26	43.52	44.04
2715	AMEX	HF	Mon, Nov 13, 2017	43.61	43.93	43.33	43.82
2714	AMEX	HF	Fri, Nov 10, 2017	44.09	44.64	43.57	43.86
2713	AMEX	HF	Thu, Nov 9, 2017	44.56	44.61	43.93	44.16
2712	AMEX	HF	Wed, Nov 8, 2017	44.00	44.90	43.63	44.79
2711	AMEX	HF	Tue, Nov 7, 2017	44.52	44.67	43.79	44.15
2710	AMEX	HF	Mon, Nov 6, 2017	44.08	44.84	43.85	44.37
2709	AMEX	HF	Fri, Nov 3, 2017	43.92	44.41	43.75	44.13
2708	AMEX	HF	Thu, Nov 2, 2017	43.95	44.28	41.91	43.73
2707	AMEX	HF	Wed, Nov 1, 2017	44.00	44.41	43.10	43.81
2706	AMEX	HF	Tue, Oct 31, 2017	43.20	44.24	42.75	43.86
2705	AMEX	HF	Mon, Oct 30, 2017	43.36	43.41	42.61	42.96
2704	AMEX	HF	Fri, Oct 27, 2017	43.17	43.54	42.77	43.51
2703	AMEX	HF	Thu, Oct 26, 2017	42.42	43.41	42.13	43.19
2702	AMEX	HF	Wed, Oct 25, 2017	42.57	42.57	41.84	42.17
2701	AMEX	HF	Tue, Oct 24, 2017	42.71	43.34	42.31	42.54
2700	AMEX	HF	Mon, Oct 23, 2017	43.31	43.31	42.55	42.60
2699	AMEX	HF	Fri, Oct 20, 2017	44.01	44.03	42.88	43.13
2698	AMEX	HF	Thu, Oct 19, 2017	43.63	44.01	42.98	43.98
2697	AMEX	HF	Wed, Oct 18, 2017	43.40	43.85	43.18	43.77
2696	AMEX	HF	Tue, Oct 17, 2017	43.00	43.66	42.85	43.25
2695	AMEX	HF	Mon, Oct 16, 2017	42.47	43.01	42.22	42.99
2694	AMEX	HF	Fri, Oct 13, 2017	42.13	42.43	41.88	42.33
2693	AMEX	HF	Thu, Oct 12, 2017	41.64	42.03	41.64	41.84
2692	AMEX	HF	Wed, Oct 11, 2017	41.39	41.85	41.39	41.60
2691	AMEX	HF	Tue, Oct 10, 2017	41.25	41.51	41.17	41.39
2690	AMEX	HF	Mon, Oct 9, 2017	40.63	41.18	40.63	40.95
2689	AMEX	HF	Fri, Oct 6, 2017	40.21	40.73	40.07	40.63
2688	AMEX	HF	Thu, Oct 5, 2017	40.94	41.06	40.24	40.28
2687	AMEX	HF	Wed, Oct 4, 2017	40.13	40.94	39.93	40.71
2686	AMEX	HF	Tue, Oct 3, 2017	40.21	40.65	39.90	40.05
2685	AMEX	HF	Mon, Oct 2, 2017	39.67	40.34	39.33	40.18
2684	AMEX	HF	Fri, Sep 29, 2017	39.61	39.76	39.42	39.56
2683	AMEX	HF	Thu, Sep 28, 2017	39.07	39.70	38.81	39.61
2682	AMEX	HF	Wed, Sep 27, 2017	38.99	39.30	38.37	39.24
2681	AMEX	HF	Tue, Sep 26, 2017	38.20	38.97	38.16	38.74
2680	AMEX	HF	Mon, Sep 25, 2017	38.50	38.56	37.76	38.08
2679	AMEX	HF	Fri, Sep 22, 2017	38.29	38.61	38.02	38.51
2678	AMEX	HF	Thu, Sep 21, 2017	38.03	38.34	37.42	38.22
2677	AMEX	HF	Wed, Sep 20, 2017	37.27	38.32	37.14	38.10
2676	AMEX	HF	Tue, Sep 19, 2017	37.05	37.40	36.84	37.12
2675	AMEX	HF	Mon, Sep 18, 2017	37.40	37.60	36.89	37.00
2674	AMEX	HF	Fri, Sep 15, 2017	37.17	37.41	36.70	37.33
2673	AMEX	HF	Thu, Sep 14, 2017	37.53	37.66	37.08	37.23
2672	AMEX	HF	Wed, Sep 13, 2017	37.59	37.88	37.39	37.54
2671	AMEX	HF	Tue, Sep 12, 2017	37.85	37.97	37.34	37.55
2670	AMEX	HF	Mon, Sep 11, 2017	37.70	38.19	37.64	37.89
2669	AMEX	HF	Fri, Sep 8, 2017	37.07	37.57	36.81	37.41
2668	AMEX	HF	Thu, Sep 7, 2017	36.90	37.52	36.90	37.13
2667	AMEX	HF	Wed, Sep 6, 2017	38.11	38.28	37.47	37.51
2666	AMEX	HF	Tue, Sep 5, 2017	38.44	38.81	37.55	38.00
2665	AMEX	HF	Fri, Sep 1, 2017	38.22	38.49	37.81	38.45
2664	AMEX	HF	Thu, Aug 31, 2017	37.60	38.30	37.47	38.13
2663	AMEX	HF	Wed, Aug 30, 2017	37.05	37.47	36.82	37.45
2662	AMEX	HF	Tue, Aug 29, 2017	36.82	37.10	36.58	37.02
2661	AMEX	HF	Mon, Aug 28, 2017	37.05	37.15	36.88	37.06
2660	AMEX	HF	Fri, Aug 25, 2017	37.01	37.17	36.83	37.00
2659	AMEX	HF	Thu, Aug 24, 2017	37.24	37.34	36.77	37.00
2658	AMEX	HF	Wed, Aug 23, 2017	36.90	37.35	36.86	37.03
2657	AMEX	HF	Tue, Aug 22, 2017	36.72	37.26	36.61	37.12
2656	AMEX	HF	Mon, Aug 21, 2017	36.07	36.65	35.74	36.55
2655	AMEX	HF	Fri, Aug 18, 2017	35.92	36.20	35.80	36.10
2654	AMEX	HF	Thu, Aug 17, 2017	36.69	37.00	36.05	36.16
2653	AMEX	HF	Wed, Aug 16, 2017	37.24	37.32	36.61	36.91
2652	AMEX	HF	Tue, Aug 15, 2017	37.22	37.22	36.56	37.00
2651	AMEX	HF	Mon, Aug 14, 2017	37.07	37.33	36.94	37.14
2650	AMEX	HF	Fri, Aug 11, 2017	37.00	37.20	36.44	36.65
2649	AMEX	HF	Thu, Aug 10, 2017	37.56	37.76	36.84	37.00
2648	AMEX	HF	Wed, Aug 9, 2017	37.84	38.03	37.45	37.67
2647	AMEX	HF	Tue, Aug 8, 2017	37.71	38.30	37.45	38.01
2646	AMEX	HF	Mon, Aug 7, 2017	37.57	37.77	36.68	37.77
2645	AMEX	HF	Fri, Aug 4, 2017	37.25	37.99	37.21	37.58
2644	AMEX	HF	Thu, Aug 3, 2017	36.85	37.23	36.77	37.08
2643	AMEX	HF	Wed, Aug 2, 2017	37.09	37.17	36.39	36.83
2642	AMEX	HF	Tue, Aug 1, 2017	36.78	37.53	36.34	37.18
2641	AMEX	HF	Mon, Jul 31, 2017	37.16	37.23	35.94	36.72
2640	AMEX	HF	Fri, Jul 28, 2017	36.49	36.99	35.43	36.98
2639	AMEX	HF	Thu, Jul 27, 2017	35.74	35.88	35.02	35.33
2638	AMEX	HF	Wed, Jul 26, 2017	35.74	35.82	35.33	35.75
2637	AMEX	HF	Tue, Jul 25, 2017	35.80	36.02	35.64	35.75
2636	AMEX	HF	Mon, Jul 24, 2017	35.35	35.76	34.75	35.62
2635	AMEX	HF	Fri, Jul 21, 2017	36.11	36.27	35.12	35.34
2634	AMEX	HF	Thu, Jul 20, 2017	35.08	35.34	34.83	35.26
2633	AMEX	HF	Wed, Jul 19, 2017	34.75	35.18	34.62	34.98
2632	AMEX	HF	Tue, Jul 18, 2017	34.35	34.91	34.35	34.67
2631	AMEX	HF	Mon, Jul 17, 2017	34.98	34.98	34.40	34.49
2630	AMEX	HF	Fri, Jul 14, 2017	34.71	35.14	34.61	34.97
2629	AMEX	HF	Thu, Jul 13, 2017	35.01	35.28	34.34	34.83
2628	AMEX	HF	Wed, Jul 12, 2017	35.22	35.40	34.80	34.95
2627	AMEX	HF	Tue, Jul 11, 2017	35.42	35.55	34.82	34.95
2626	AMEX	HF	Mon, Jul 10, 2017	35.73	35.93	35.23	35.42
2625	AMEX	HF	Fri, Jul 7, 2017	35.24	35.91	35.05	35.81
2624	AMEX	HF	Thu, Jul 6, 2017	34.99	35.17	34.62	35.05
2623	AMEX	HF	Wed, Jul 5, 2017	35.14	35.26	34.74	34.99
2622	AMEX	HF	Mon, Jul 3, 2017	34.76	35.21	34.49	35.14
2621	AMEX	HF	Fri, Jun 30, 2017	34.63	34.95	34.30	34.77
2620	AMEX	HF	Thu, Jun 29, 2017	34.78	34.83	34.04	34.58
2619	AMEX	HF	Wed, Jun 28, 2017	34.51	34.80	34.14	34.67
2618	AMEX	HF	Tue, Jun 27, 2017	33.61	34.62	33.50	34.27
2617	AMEX	HF	Mon, Jun 26, 2017	33.92	34.04	33.59	33.79
2616	AMEX	HF	Fri, Jun 23, 2017	33.45	33.74	32.84	33.57
2615	AMEX	HF	Thu, Jun 22, 2017	33.08	33.53	32.79	33.20
2614	AMEX	HF	Wed, Jun 21, 2017	33.28	33.46	32.66	33.02
2613	AMEX	HF	Tue, Jun 20, 2017	33.14	33.38	33.05	33.15
2612	AMEX	HF	Mon, Jun 19, 2017	33.41	33.42	32.96	33.22
2611	AMEX	HF	Fri, Jun 16, 2017	32.98	33.21	32.60	33.20
2610	AMEX	HF	Thu, Jun 15, 2017	32.73	33.27	32.32	33.24
2609	AMEX	HF	Wed, Jun 14, 2017	33.18	33.18	32.68	33.09
2608	AMEX	HF	Tue, Jun 13, 2017	33.63	34.02	33.06	33.19
2607	AMEX	HF	Mon, Jun 12, 2017	33.31	33.95	33.09	33.51
2606	AMEX	HF	Fri, Jun 9, 2017	32.52	33.35	32.41	33.31
2605	AMEX	HF	Thu, Jun 8, 2017	32.12	32.54	31.58	32.44
2604	AMEX	HF	Wed, Jun 7, 2017	32.10	32.45	31.78	32.13
2603	AMEX	HF	Tue, Jun 6, 2017	31.60	32.23	31.53	32.03
2602	AMEX	HF	Mon, Jun 5, 2017	32.02	32.42	31.69	31.98
2601	AMEX	HF	Fri, Jun 2, 2017	32.18	32.63	31.98	32.09
2600	AMEX	HF	Thu, Jun 1, 2017	31.43	32.30	31.17	32.17
2599	AMEX	HF	Wed, May 31, 2017	30.98	31.20	30.30	31.19
2598	AMEX	HF	Tue, May 30, 2017	30.69	31.17	30.56	30.90
2597	AMEX	HF	Fri, May 26, 2017	30.67	30.89	30.28	30.81
2596	AMEX	HF	Thu, May 25, 2017	30.89	30.96	30.44	30.82
2595	AMEX	HF	Wed, May 24, 2017	30.85	31.25	30.61	30.77
2594	AMEX	HF	Tue, May 23, 2017	31.26	31.26	30.69	30.80
2593	AMEX	HF	Mon, May 22, 2017	30.41	31.16	30.41	31.03
2592	AMEX	HF	Fri, May 19, 2017	30.16	30.61	30.06	30.31
2591	AMEX	HF	Thu, May 18, 2017	30.85	31.03	30.23	30.26
2590	AMEX	HF	Wed, May 17, 2017	30.99	31.23	30.75	30.86
2589	AMEX	HF	Tue, May 16, 2017	31.02	31.53	30.64	31.47
2588	AMEX	HF	Mon, May 15, 2017	30.26	30.87	30.25	30.81
2587	AMEX	HF	Fri, May 12, 2017	30.58	30.74	30.12	30.39
2586	AMEX	HF	Thu, May 11, 2017	31.10	31.10	30.41	30.71
2585	AMEX	HF	Wed, May 10, 2017	31.37	31.58	31.13	31.26
2584	AMEX	HF	Tue, May 9, 2017	31.54	31.83	31.19	31.46
2583	AMEX	HF	Mon, May 8, 2017	31.90	31.98	31.15	31.49
2582	AMEX	HF	Fri, May 5, 2017	31.36	31.94	31.27	31.81
2581	AMEX	HF	Thu, May 4, 2017	31.38	31.44	30.77	31.31
2580	AMEX	HF	Wed, May 3, 2017	31.47	31.73	30.95	31.25
2579	AMEX	HF	Tue, May 2, 2017	31.34	31.73	31.19	31.47
2578	AMEX	HF	Mon, May 1, 2017	31.50	31.91	31.18	31.35
2577	AMEX	HF	Fri, Apr 28, 2017	31.80	32.15	31.17	31.40
2576	AMEX	HF	Thu, Apr 27, 2017	30.20	33.05	30.20	31.88
2575	AMEX	HF	Wed, Apr 26, 2017	28.16	28.96	28.15	28.59
2574	AMEX	HF	Tue, Apr 25, 2017	28.45	28.49	28.11	28.19
2573	AMEX	HF	Mon, Apr 24, 2017	28.94	28.94	28.09	28.35
2572	AMEX	HF	Fri, Apr 21, 2017	28.05	28.45	28.05	28.31
2571	AMEX	HF	Thu, Apr 20, 2017	27.79	28.42	27.69	28.35
2570	AMEX	HF	Wed, Apr 19, 2017	27.46	27.95	27.40	27.59
2569	AMEX	HF	Tue, Apr 18, 2017	26.84	27.34	26.84	27.29
2568	AMEX	HF	Mon, Apr 17, 2017	26.67	27.20	26.64	27.15
2567	AMEX	HF	Thu, Apr 13, 2017	27.12	27.27	26.45	26.59
2566	AMEX	HF	Wed, Apr 12, 2017	27.26	27.48	27.07	27.24
2565	AMEX	HF	Tue, Apr 11, 2017	26.56	27.42	26.41	27.39
2564	AMEX	HF	Mon, Apr 10, 2017	26.52	27.06	26.52	26.77
2563	AMEX	HF	Fri, Apr 7, 2017	26.47	26.68	26.21	26.61
2562	AMEX	HF	Thu, Apr 6, 2017	26.18	26.63	25.91	26.62
2561	AMEX	HF	Wed, Apr 5, 2017	26.56	26.59	26.01	26.16
2560	AMEX	HF	Tue, Apr 4, 2017	26.35	26.50	25.85	26.34
2559	AMEX	HF	Mon, Apr 3, 2017	27.64	27.64	26.46	26.55
2558	AMEX	HF	Fri, Mar 31, 2017	27.49	27.79	27.31	27.67
2557	AMEX	HF	Thu, Mar 30, 2017	26.58	27.61	26.58	27.46
2556	AMEX	HF	Wed, Mar 29, 2017	26.44	26.65	26.21	26.59
2555	AMEX	HF	Tue, Mar 28, 2017	26.01	26.58	25.79	26.55
2554	AMEX	HF	Mon, Mar 27, 2017	26.38	26.38	25.84	26.14
2553	AMEX	HF	Fri, Mar 24, 2017	28.75	28.75	26.52	26.66
2552	AMEX	HF	Thu, Mar 23, 2017	28.56	29.42	28.42	29.16
2551	AMEX	HF	Wed, Mar 22, 2017	29.21	29.48	28.39	28.73
2550	AMEX	HF	Tue, Mar 21, 2017	30.42	30.42	29.38	29.40
2549	AMEX	HF	Mon, Mar 20, 2017	30.82	30.82	29.92	30.16
2548	AMEX	HF	Fri, Mar 17, 2017	30.29	30.91	30.06	30.82
2547	AMEX	HF	Thu, Mar 16, 2017	30.26	30.43	30.08	30.35
2546	AMEX	HF	Wed, Mar 15, 2017	29.84	30.32	29.63	30.21
2545	AMEX	HF	Tue, Mar 14, 2017	29.95	29.95	29.58	29.69
2544	AMEX	HF	Mon, Mar 13, 2017	29.93	30.14	29.73	30.07
2543	AMEX	HF	Fri, Mar 10, 2017	30.10	30.26	29.59	29.90
2542	AMEX	HF	Thu, Mar 9, 2017	30.46	30.52	29.75	29.80
2541	AMEX	HF	Wed, Mar 8, 2017	30.10	30.50	29.84	30.32
2540	AMEX	HF	Tue, Mar 7, 2017	29.55	30.07	29.50	30.02
2539	AMEX	HF	Mon, Mar 6, 2017	30.60	30.60	29.46	29.74
2538	AMEX	HF	Fri, Mar 3, 2017	30.24	30.67	29.96	30.60
2537	AMEX	HF	Thu, Mar 2, 2017	30.34	30.41	30.09	30.22
2536	AMEX	HF	Wed, Mar 1, 2017	30.11	30.48	29.86	30.42
2535	AMEX	HF	Tue, Feb 28, 2017	29.50	29.88	29.40	29.65
2534	AMEX	HF	Mon, Feb 27, 2017	29.25	29.86	29.25	29.68
2533	AMEX	HF	Fri, Feb 24, 2017	29.84	30.67	27.74	29.28
2532	AMEX	HF	Thu, Feb 23, 2017	30.67	30.83	30.31	30.73
2531	AMEX	HF	Wed, Feb 22, 2017	30.62	30.79	30.25	30.61
2530	AMEX	HF	Tue, Feb 21, 2017	30.78	30.89	30.37	30.78
2529	AMEX	HF	Fri, Feb 17, 2017	30.50	30.85	30.31	30.72
2528	AMEX	HF	Thu, Feb 16, 2017	30.37	30.49	29.90	30.45
2527	AMEX	HF	Wed, Feb 15, 2017	29.60	30.50	29.33	30.34
2526	AMEX	HF	Tue, Feb 14, 2017	28.98	29.66	28.90	29.64
2525	AMEX	HF	Mon, Feb 13, 2017	29.15	29.39	28.98	29.20
2524	AMEX	HF	Fri, Feb 10, 2017	28.38	29.46	28.28	29.08
2523	AMEX	HF	Thu, Feb 9, 2017	27.86	28.35	27.75	28.18
2522	AMEX	HF	Wed, Feb 8, 2017	27.97	28.10	27.56	27.82
2521	AMEX	HF	Tue, Feb 7, 2017	28.40	28.74	28.09	28.11
2520	AMEX	HF	Mon, Feb 6, 2017	30.14	30.26	29.66	28.13
2519	AMEX	HF	Fri, Feb 3, 2017	29.98	30.06	29.71	29.93
2518	AMEX	HF	Thu, Feb 2, 2017	29.83	30.32	29.50	29.62
2517	AMEX	HF	Wed, Feb 1, 2017	29.98	30.10	29.32	29.79
2516	AMEX	HF	Tue, Jan 31, 2017	29.25	29.72	29.12	29.68
2515	AMEX	HF	Mon, Jan 30, 2017	29.75	29.78	29.08	29.35
2514	AMEX	HF	Fri, Jan 27, 2017	29.62	29.80	29.25	29.72
2513	AMEX	HF	Thu, Jan 26, 2017	29.72	29.91	29.46	29.54
2512	AMEX	HF	Wed, Jan 25, 2017	29.27	29.98	29.26	29.60
2511	AMEX	HF	Tue, Jan 24, 2017	28.67	29.04	28.42	28.96
2510	AMEX	HF	Mon, Jan 23, 2017	28.31	28.65	28.30	28.53
2509	AMEX	HF	Fri, Jan 20, 2017	28.23	28.62	28.22	28.58
2508	AMEX	HF	Thu, Jan 19, 2017	28.95	28.98	28.00	28.27
2507	AMEX	HF	Wed, Jan 18, 2017	29.10	29.10	28.76	28.92
2506	AMEX	HF	Tue, Jan 17, 2017	28.73	29.00	28.39	28.90
2505	AMEX	HF	Fri, Jan 13, 2017	28.90	29.47	28.81	28.92
2504	AMEX	HF	Thu, Jan 12, 2017	29.04	29.04	28.11	28.78
2503	AMEX	HF	Wed, Jan 11, 2017	29.21	29.22	28.74	29.16
2502	AMEX	HF	Tue, Jan 10, 2017	29.05	29.60	29.00	29.15
2501	AMEX	HF	Mon, Jan 9, 2017	29.60	29.63	29.02	29.10
2500	AMEX	HF	Fri, Jan 6, 2017	30.27	30.27	29.37	29.55
2499	AMEX	HF	Thu, Jan 5, 2017	30.19	30.55	29.99	30.26
2498	AMEX	HF	Wed, Jan 4, 2017	30.56	30.68	30.17	30.37
2497	AMEX	HF	Tue, Jan 3, 2017	30.67	30.67	29.86	30.32
2496	AMEX	HF	Fri, Dec 30, 2016	29.88	30.36	29.53	30.25
2495	AMEX	HF	Thu, Dec 29, 2016	29.49	29.85	29.36	29.85
2494	AMEX	HF	Wed, Dec 28, 2016	30.32	30.32	29.37	29.49
2493	AMEX	HF	Tue, Dec 27, 2016	29.51	30.40	29.51	30.20
2492	AMEX	HF	Fri, Dec 23, 2016	29.99	30.08	29.72	29.83
2491	AMEX	HF	Thu, Dec 22, 2016	30.00	30.31	29.64	29.98
2490	AMEX	HF	Wed, Dec 21, 2016	30.19	30.78	29.95	30.48
2489	AMEX	HF	Tue, Dec 20, 2016	29.62	30.27	29.56	30.25
2488	AMEX	HF	Mon, Dec 19, 2016	29.82	30.40	29.43	29.64
2487	AMEX	HF	Fri, Dec 16, 2016	30.53	30.82	29.63	30.53
2486	AMEX	HF	Thu, Dec 15, 2016	30.35	31.22	30.14	30.40
2485	AMEX	HF	Wed, Dec 14, 2016	30.43	30.68	30.12	30.24
2484	AMEX	HF	Tue, Dec 13, 2016	32.05	32.23	30.37	30.48
2483	AMEX	HF	Mon, Dec 12, 2016	32.31	32.31	31.61	32.22
2482	AMEX	HF	Fri, Dec 9, 2016	32.10	32.74	31.82	32.53
2481	AMEX	HF	Thu, Dec 8, 2016	30.66	32.08	30.33	32.03
2480	AMEX	HF	Wed, Dec 7, 2016	30.21	30.55	29.97	30.53
2479	AMEX	HF	Tue, Dec 6, 2016	29.67	30.39	29.61	30.18
2478	AMEX	HF	Mon, Dec 5, 2016	29.62	29.92	29.46	29.88
2477	AMEX	HF	Fri, Dec 2, 2016	29.14	29.48	28.90	29.36
2476	AMEX	HF	Thu, Dec 1, 2016	29.10	29.49	28.62	29.07
2475	AMEX	HF	Wed, Nov 30, 2016	30.43	30.43	28.93	29.00
2474	AMEX	HF	Tue, Nov 29, 2016	30.25	30.66	29.98	30.12
2473	AMEX	HF	Mon, Nov 28, 2016	30.05	30.37	29.78	30.16
2472	AMEX	HF	Fri, Nov 25, 2016	29.85	30.16	29.65	30.16
2471	AMEX	HF	Wed, Nov 23, 2016	29.81	29.91	29.42	29.85
2470	AMEX	HF	Tue, Nov 22, 2016	29.35	29.91	29.21	29.88
2469	AMEX	HF	Mon, Nov 21, 2016	29.46	29.62	28.99	29.13
2468	AMEX	HF	Fri, Nov 18, 2016	29.81	29.81	29.24	29.29
2467	AMEX	HF	Thu, Nov 17, 2016	29.70	29.92	29.53	29.80
2466	AMEX	HF	Wed, Nov 16, 2016	29.62	29.86	29.48	29.52
2465	AMEX	HF	Tue, Nov 15, 2016	30.64	30.64	29.71	29.73
2464	AMEX	HF	Mon, Nov 14, 2016	30.66	31.27	30.49	30.89
2463	AMEX	HF	Fri, Nov 11, 2016	29.35	30.60	29.12	30.33
2462	AMEX	HF	Thu, Nov 10, 2016	28.77	29.57	28.66	29.23
2461	AMEX	HF	Wed, Nov 9, 2016	26.81	28.46	26.32	28.40
2460	AMEX	HF	Tue, Nov 8, 2016	27.11	27.23	26.71	27.02
2459	AMEX	HF	Mon, Nov 7, 2016	27.68	27.69	27.10	27.27
2458	AMEX	HF	Fri, Nov 4, 2016	27.08	27.20	26.79	27.01
2457	AMEX	HF	Thu, Nov 3, 2016	27.75	28.14	26.77	27.04
2456	AMEX	HF	Wed, Nov 2, 2016	26.48	26.82	26.32	26.52
2455	AMEX	HF	Tue, Nov 1, 2016	26.65	26.75	26.10	26.47
2454	AMEX	HF	Mon, Oct 31, 2016	26.00	26.85	25.91	26.63
2453	AMEX	HF	Fri, Oct 28, 2016	26.35	26.52	25.96	26.14
2452	AMEX	HF	Thu, Oct 27, 2016	26.90	26.95	26.06	26.33
2451	AMEX	HF	Wed, Oct 26, 2016	26.65	27.06	26.52	26.80
2450	AMEX	HF	Tue, Oct 25, 2016	27.22	27.30	26.51	26.89
2449	AMEX	HF	Mon, Oct 24, 2016	27.17	27.43	27.13	27.36
2448	AMEX	HF	Fri, Oct 21, 2016	26.33	26.97	26.14	26.90
2447	AMEX	HF	Thu, Oct 20, 2016	26.48	26.93	26.44	26.65
2446	AMEX	HF	Wed, Oct 19, 2016	25.49	26.57	25.48	26.56
2445	AMEX	HF	Tue, Oct 18, 2016	25.31	25.51	25.13	25.50
2444	AMEX	HF	Mon, Oct 17, 2016	25.01	25.16	24.84	24.97
2443	AMEX	HF	Fri, Oct 14, 2016	25.32	25.32	24.87	25.03
2442	AMEX	HF	Thu, Oct 13, 2016	25.58	25.58	25.12	25.18
2441	AMEX	HF	Wed, Oct 12, 2016	25.86	26.17	25.76	25.86
2440	AMEX	HF	Tue, Oct 11, 2016	26.46	26.52	25.61	25.81
2439	AMEX	HF	Mon, Oct 10, 2016	26.79	26.96	26.47	26.53
2438	AMEX	HF	Fri, Oct 7, 2016	27.11	27.27	26.32	26.53
2437	AMEX	HF	Thu, Oct 6, 2016	26.47	27.09	26.18	27.07
2436	AMEX	HF	Wed, Oct 5, 2016	26.68	26.90	26.49	26.50
2435	AMEX	HF	Tue, Oct 4, 2016	26.95	27.02	26.48	26.52
2434	AMEX	HF	Mon, Oct 3, 2016	27.55	27.60	26.82	26.89
2433	AMEX	HF	Fri, Sep 30, 2016	27.06	27.83	27.02	27.69
2432	AMEX	HF	Thu, Sep 29, 2016	27.66	27.66	26.92	26.94
2431	AMEX	HF	Wed, Sep 28, 2016	27.79	27.80	27.38	27.70
2430	AMEX	HF	Tue, Sep 27, 2016	27.72	27.95	27.45	27.50
2429	AMEX	HF	Mon, Sep 26, 2016	28.09	28.36	27.68	27.77
2428	AMEX	HF	Fri, Sep 23, 2016	28.20	28.52	28.16	28.37
2427	AMEX	HF	Thu, Sep 22, 2016	27.76	28.35	27.65	28.35
2426	AMEX	HF	Wed, Sep 21, 2016	27.29	27.64	27.03	27.59
2425	AMEX	HF	Tue, Sep 20, 2016	27.31	27.32	26.98	27.09
2424	AMEX	HF	Mon, Sep 19, 2016	26.90	27.31	26.58	27.17
2423	AMEX	HF	Fri, Sep 16, 2016	26.47	27.02	26.12	26.80
2422	AMEX	HF	Thu, Sep 15, 2016	26.11	26.53	25.88	26.51
2421	AMEX	HF	Wed, Sep 14, 2016	26.14	26.30	25.83	26.08
2420	AMEX	HF	Tue, Sep 13, 2016	26.52	26.73	25.83	26.19
2419	AMEX	HF	Mon, Sep 12, 2016	26.32	26.92	26.15	26.76
2418	AMEX	HF	Fri, Sep 9, 2016	27.20	27.20	26.43	26.45
2417	AMEX	HF	Thu, Sep 8, 2016	27.67	27.78	27.40	27.48
2416	AMEX	HF	Wed, Sep 7, 2016	27.49	27.87	27.47	27.68
2415	AMEX	HF	Tue, Sep 6, 2016	27.53	28.12	27.43	27.48
2414	AMEX	HF	Fri, Sep 2, 2016	26.99	27.95	26.84	27.51
2413	AMEX	HF	Thu, Sep 1, 2016	26.76	27.04	26.43	26.74
2412	AMEX	HF	Wed, Aug 31, 2016	26.75	27.00	26.44	26.81
2411	AMEX	HF	Tue, Aug 30, 2016	26.48	26.83	26.42	26.82
2410	AMEX	HF	Mon, Aug 29, 2016	26.05	27.14	26.05	26.47
2409	AMEX	HF	Fri, Aug 26, 2016	26.09	26.28	25.81	26.05
2408	AMEX	HF	Thu, Aug 25, 2016	26.31	26.49	25.87	26.01
2407	AMEX	HF	Wed, Aug 24, 2016	26.69	26.87	26.39	26.44
2406	AMEX	HF	Tue, Aug 23, 2016	26.79	27.17	26.64	26.80
2405	AMEX	HF	Mon, Aug 22, 2016	26.12	26.73	26.03	26.60
2404	AMEX	HF	Fri, Aug 19, 2016	26.35	26.49	26.04	26.19
2403	AMEX	HF	Thu, Aug 18, 2016	26.76	26.76	26.26	26.36
2402	AMEX	HF	Wed, Aug 17, 2016	27.21	27.24	26.48	26.68
2401	AMEX	HF	Tue, Aug 16, 2016	27.65	27.76	27.20	27.25
2400	AMEX	HF	Mon, Aug 15, 2016	27.37	28.08	27.37	27.74
2399	AMEX	HF	Fri, Aug 12, 2016	27.60	27.74	27.01	27.27
2398	AMEX	HF	Thu, Aug 11, 2016	28.28	28.37	27.64	27.71
2397	AMEX	HF	Wed, Aug 10, 2016	28.34	28.54	28.10	28.16
2396	AMEX	HF	Tue, Aug 9, 2016	29.00	29.18	28.36	28.37
2395	AMEX	HF	Mon, Aug 8, 2016	28.78	29.31	28.72	28.98
2394	AMEX	HF	Fri, Aug 5, 2016	28.39	28.86	28.12	28.83
2393	AMEX	HF	Thu, Aug 4, 2016	28.07	28.29	27.87	28.08
2392	AMEX	HF	Wed, Aug 3, 2016	27.20	28.07	27.15	28.07
2391	AMEX	HF	Tue, Aug 2, 2016	27.47	27.60	26.66	27.26
2390	AMEX	HF	Mon, Aug 1, 2016	28.20	28.43	27.19	27.52
2389	AMEX	HF	Fri, Jul 29, 2016	28.05	28.46	27.52	28.21
2388	AMEX	HF	Thu, Jul 28, 2016	28.25	28.61	27.86	28.08
2387	AMEX	HF	Wed, Jul 27, 2016	28.43	29.14	28.19	28.27
2386	AMEX	HF	Tue, Jul 26, 2016	27.16	29.22	26.03	28.55
2385	AMEX	HF	Mon, Jul 25, 2016	29.49	30.01	29.44	29.52
2384	AMEX	HF	Fri, Jul 22, 2016	29.53	29.89	29.18	29.54
2383	AMEX	HF	Thu, Jul 21, 2016	29.58	29.86	29.55	29.60
2382	AMEX	HF	Wed, Jul 20, 2016	29.86	29.98	29.43	29.60
2381	AMEX	HF	Tue, Jul 19, 2016	29.79	30.07	29.70	29.84
2380	AMEX	HF	Mon, Jul 18, 2016	30.09	30.27	30.00	30.00
2379	AMEX	HF	Fri, Jul 15, 2016	30.21	30.47	29.91	30.05
2378	AMEX	HF	Thu, Jul 14, 2016	30.30	30.43	29.94	29.97
2377	AMEX	HF	Wed, Jul 13, 2016	29.98	30.20	29.84	30.00
2376	AMEX	HF	Tue, Jul 12, 2016	29.45	29.98	29.21	29.90
2375	AMEX	HF	Mon, Jul 11, 2016	28.58	29.10	28.58	29.07
2374	AMEX	HF	Fri, Jul 8, 2016	27.78	28.62	27.78	28.53
2373	AMEX	HF	Thu, Jul 7, 2016	27.26	27.70	27.22	27.37
2372	AMEX	HF	Wed, Jul 6, 2016	26.99	27.31	26.57	27.25
2371	AMEX	HF	Tue, Jul 5, 2016	27.97	27.97	26.67	27.09
2370	AMEX	HF	Fri, Jul 1, 2016	28.87	29.09	28.18	28.26
2369	AMEX	HF	Thu, Jun 30, 2016	28.61	28.96	27.78	28.88
2368	AMEX	HF	Wed, Jun 29, 2016	28.26	28.73	27.75	28.71
2367	AMEX	HF	Tue, Jun 28, 2016	28.18	28.39	27.52	27.80
2366	AMEX	HF	Mon, Jun 27, 2016	28.69	28.96	27.36	27.81
2365	AMEX	HF	Fri, Jun 24, 2016	29.22	29.50	28.89	29.16
2364	AMEX	HF	Thu, Jun 23, 2016	30.02	30.69	29.82	30.67
2363	AMEX	HF	Wed, Jun 22, 2016	30.41	30.65	29.74	29.77
2362	AMEX	HF	Tue, Jun 21, 2016	30.89	30.89	30.07	30.48
2361	AMEX	HF	Mon, Jun 20, 2016	31.30	31.60	30.63	30.86
2360	AMEX	HF	Fri, Jun 17, 2016	31.50	31.89	30.74	30.74
2359	AMEX	HF	Thu, Jun 16, 2016	31.00	31.48	30.68	31.44
2358	AMEX	HF	Wed, Jun 15, 2016	30.62	31.25	30.36	31.02
2357	AMEX	HF	Tue, Jun 14, 2016	30.84	31.05	30.36	30.58
2356	AMEX	HF	Mon, Jun 13, 2016	31.74	31.91	30.81	31.06
2355	AMEX	HF	Fri, Jun 10, 2016	32.14	32.44	31.77	31.90
2354	AMEX	HF	Thu, Jun 9, 2016	32.68	32.73	32.05	32.59
2353	AMEX	HF	Wed, Jun 8, 2016	32.80	33.35	32.66	32.97
2352	AMEX	HF	Tue, Jun 7, 2016	32.75	33.00	32.54	32.75
2351	AMEX	HF	Mon, Jun 6, 2016	32.37	33.33	32.16	32.99
2350	AMEX	HF	Fri, Jun 3, 2016	32.77	32.77	31.93	32.40
2349	AMEX	HF	Thu, Jun 2, 2016	32.37	32.87	32.21	32.81
2348	AMEX	HF	Wed, Jun 1, 2016	32.10	32.64	31.84	32.60
2347	AMEX	HF	Tue, May 31, 2016	32.20	32.85	31.79	32.20
2346	AMEX	HF	Fri, May 27, 2016	31.63	32.26	31.51	32.11
2345	AMEX	HF	Thu, May 26, 2016	31.78	31.93	30.64	31.52
2344	AMEX	HF	Wed, May 25, 2016	30.90	31.80	30.77	31.67
2343	AMEX	HF	Tue, May 24, 2016	30.11	31.04	30.00	30.95
2342	AMEX	HF	Mon, May 23, 2016	29.95	30.05	29.61	29.99
2341	AMEX	HF	Fri, May 20, 2016	29.15	29.99	28.86	29.85
2340	AMEX	HF	Thu, May 19, 2016	29.42	29.64	28.45	29.05
2339	AMEX	HF	Wed, May 18, 2016	29.22	29.69	28.98	29.60
2338	AMEX	HF	Tue, May 17, 2016	30.46	30.46	29.09	29.27
2337	AMEX	HF	Mon, May 16, 2016	30.26	30.69	30.10	30.57
2336	AMEX	HF	Fri, May 13, 2016	30.55	31.00	30.24	30.26
2335	AMEX	HF	Thu, May 12, 2016	30.64	30.84	30.44	30.69
2334	AMEX	HF	Wed, May 11, 2016	30.53	31.11	30.21	30.60
2333	AMEX	HF	Tue, May 10, 2016	30.83	30.98	30.41	30.73
2332	AMEX	HF	Mon, May 9, 2016	30.80	30.87	30.14	30.57
2331	AMEX	HF	Fri, May 6, 2016	30.14	30.88	30.13	30.88
2330	AMEX	HF	Thu, May 5, 2016	30.53	30.68	30.02	30.29
2329	AMEX	HF	Wed, May 4, 2016	30.57	31.21	30.18	30.53
2328	AMEX	HF	Tue, May 3, 2016	31.77	31.81	30.85	30.89
2327	AMEX	HF	Mon, May 2, 2016	31.83	32.37	31.52	31.98
2326	AMEX	HF	Fri, Apr 29, 2016	33.93	34.39	30.79	31.83
2325	AMEX	HF	Thu, Apr 28, 2016	30.44	30.83	30.42	30.76
2324	AMEX	HF	Wed, Apr 27, 2016	30.21	30.73	30.15	30.70
2323	AMEX	HF	Tue, Apr 26, 2016	29.63	30.22	29.63	30.01
2322	AMEX	HF	Mon, Apr 25, 2016	30.11	30.14	29.33	29.52
2321	AMEX	HF	Fri, Apr 22, 2016	30.00	30.44	29.92	30.15
2320	AMEX	HF	Thu, Apr 21, 2016	29.50	30.20	29.42	30.06
2319	AMEX	HF	Wed, Apr 20, 2016	28.73	29.82	28.62	29.49
2318	AMEX	HF	Tue, Apr 19, 2016	28.88	29.38	28.22	28.55
2317	AMEX	HF	Mon, Apr 18, 2016	27.97	28.83	27.84	28.79
2316	AMEX	HF	Fri, Apr 15, 2016	27.63	28.50	27.57	28.21
2315	AMEX	HF	Thu, Apr 14, 2016	27.62	27.82	27.33	27.66
2314	AMEX	HF	Wed, Apr 13, 2016	26.70	27.76	26.60	27.62
2313	AMEX	HF	Tue, Apr 12, 2016	26.69	26.88	26.46	26.50
2312	AMEX	HF	Mon, Apr 11, 2016	26.63	27.18	26.45	26.69
2311	AMEX	HF	Fri, Apr 8, 2016	26.73	26.89	26.21	26.46
2310	AMEX	HF	Thu, Apr 7, 2016	27.11	27.11	26.29	26.57
2309	AMEX	HF	Wed, Apr 6, 2016	26.73	27.48	26.46	27.35
2308	AMEX	HF	Tue, Apr 5, 2016	27.44	27.44	27.44	26.76
2307	AMEX	HF	Mon, Apr 4, 2016	27.79	27.79	27.12	27.44
2306	AMEX	HF	Fri, Apr 1, 2016	27.24	27.92	26.99	27.74
2305	AMEX	HF	Thu, Mar 31, 2016	27.45	27.82	27.19	27.53
2304	AMEX	HF	Wed, Mar 30, 2016	27.86	28.05	27.35	27.39
2303	AMEX	HF	Tue, Mar 29, 2016	26.95	27.62	26.66	27.75
2302	AMEX	HF	Mon, Mar 28, 2016	27.32	27.36	26.67	27.07
2301	AMEX	HF	Thu, Mar 24, 2016	26.92	26.92	26.92	27.16
2300	AMEX	HF	Wed, Mar 23, 2016	28.22	28.22	26.91	26.92
2299	AMEX	HF	Tue, Mar 22, 2016	28.37	28.58	27.79	28.20
2298	AMEX	HF	Mon, Mar 21, 2016	28.68	28.94	28.49	28.57
2297	AMEX	HF	Fri, Mar 18, 2016	28.64	28.87	28.21	28.82
2296	AMEX	HF	Thu, Mar 17, 2016	27.32	28.63	26.85	28.45
2295	AMEX	HF	Wed, Mar 16, 2016	27.17	27.57	27.06	27.39
2294	AMEX	HF	Tue, Mar 15, 2016	27.81	27.81	27.81	27.25
2293	AMEX	HF	Mon, Mar 14, 2016	27.74	27.91	27.39	27.81
2292	AMEX	HF	Fri, Mar 11, 2016	27.98	28.06	26.54	27.84
2291	AMEX	HF	Thu, Mar 10, 2016	27.22	27.82	26.96	27.76
2290	AMEX	HF	Wed, Mar 9, 2016	26.64	26.64	26.64	27.05
2289	AMEX	HF	Tue, Mar 8, 2016	26.83	27.14	26.62	26.64
2288	AMEX	HF	Mon, Mar 7, 2016	26.92	27.59	26.65	27.14
2287	AMEX	HF	Fri, Mar 4, 2016	26.64	26.64	26.64	26.97
2286	AMEX	HF	Thu, Mar 3, 2016	26.26	26.26	26.26	26.64
2285	AMEX	HF	Wed, Mar 2, 2016	25.47	26.28	25.46	26.26
2284	AMEX	HF	Tue, Mar 1, 2016	25.03	25.03	25.03	25.60
2283	AMEX	HF	Mon, Feb 29, 2016	25.03	25.19	24.64	25.03
2282	AMEX	HF	Fri, Feb 26, 2016	25.41	25.41	25.41	25.09
2281	AMEX	HF	Thu, Feb 25, 2016	25.47	25.56	24.81	25.41
2280	AMEX	HF	Wed, Feb 24, 2016	25.58	26.01	23.07	25.41
2279	AMEX	HF	Tue, Feb 23, 2016	24.52	25.34	24.32	25.00
2278	AMEX	HF	Mon, Feb 22, 2016	24.48	25.27	24.48	24.60
2277	AMEX	HF	Fri, Feb 19, 2016	23.90	24.48	23.72	24.17
2276	AMEX	HF	Thu, Feb 18, 2016	24.17	24.17	23.46	23.96
2275	AMEX	HF	Wed, Feb 17, 2016	23.80	24.99	23.70	24.12
2274	AMEX	HF	Tue, Feb 16, 2016	23.02	23.76	22.85	23.66
2273	AMEX	HF	Fri, Feb 12, 2016	22.03	22.78	21.64	22.75
2272	AMEX	HF	Thu, Feb 11, 2016	22.17	22.40	21.36	21.67
2271	AMEX	HF	Wed, Feb 10, 2016	22.84	23.34	22.60	22.61
2270	AMEX	HF	Tue, Feb 9, 2016	23.19	23.59	22.54	22.69
2269	AMEX	HF	Mon, Feb 8, 2016	25.53	25.53	23.08	23.43
2268	AMEX	HF	Fri, Feb 5, 2016	26.30	26.70	25.79	25.82
2267	AMEX	HF	Thu, Feb 4, 2016	26.65	27.11	26.12	26.35
2266	AMEX	HF	Wed, Feb 3, 2016	28.65	28.69	27.76	28.45
2265	AMEX	HF	Tue, Feb 2, 2016	28.52	28.54	27.60	28.33
2264	AMEX	HF	Mon, Feb 1, 2016	28.45	29.28	27.84	29.01
2263	AMEX	HF	Fri, Jan 29, 2016	27.92	28.60	27.85	28.57
2262	AMEX	HF	Thu, Jan 28, 2016	28.07	28.07	27.47	27.84
2261	AMEX	HF	Wed, Jan 27, 2016	27.57	28.17	27.50	27.77
2260	AMEX	HF	Tue, Jan 26, 2016	26.89	27.76	26.76	27.75
2259	AMEX	HF	Mon, Jan 25, 2016	27.50	27.77	26.55	26.74
2258	AMEX	HF	Fri, Jan 22, 2016	26.69	27.14	26.29	27.12
2257	AMEX	HF	Thu, Jan 21, 2016	26.23	26.84	25.97	26.20
2256	AMEX	HF	Wed, Jan 20, 2016	25.17	26.70	24.63	26.34
2255	AMEX	HF	Tue, Jan 19, 2016	27.04	27.50	25.15	25.65
2254	AMEX	HF	Fri, Jan 15, 2016	25.47	27.01	25.39	26.97
2253	AMEX	HF	Thu, Jan 14, 2016	25.93	26.45	25.09	26.34
2252	AMEX	HF	Wed, Jan 13, 2016	27.92	28.04	25.75	25.88
2251	AMEX	HF	Tue, Jan 12, 2016	27.82	28.27	27.46	27.73
2250	AMEX	HF	Mon, Jan 11, 2016	28.10	28.12	27.20	27.56
2249	AMEX	HF	Fri, Jan 8, 2016	28.57	28.66	27.78	27.99
2248	AMEX	HF	Thu, Jan 7, 2016	28.02	28.57	28.02	28.44
2247	AMEX	HF	Wed, Jan 6, 2016	28.89	29.28	28.26	28.63
2246	AMEX	HF	Tue, Jan 5, 2016	30.00	30.10	29.09	29.37
2245	AMEX	HF	Mon, Jan 4, 2016	30.56	30.72	29.56	29.89
2244	AMEX	HF	Thu, Dec 31, 2015	31.67	31.75	30.96	31.07
2243	AMEX	HF	Wed, Dec 30, 2015	32.27	32.49	31.78	31.86
2242	AMEX	HF	Tue, Dec 29, 2015	32.33	32.91	32.12	32.39
2241	AMEX	HF	Mon, Dec 28, 2015	32.07	32.18	31.50	32.08
2240	AMEX	HF	Thu, Dec 24, 2015	32.96	32.96	31.78	32.24
2239	AMEX	HF	Wed, Dec 23, 2015	32.83	33.07	32.48	33.07
2238	AMEX	HF	Tue, Dec 22, 2015	32.38	32.59	31.88	32.55
2237	AMEX	HF	Mon, Dec 21, 2015	33.97	34.10	31.77	32.28
2236	AMEX	HF	Fri, Dec 18, 2015	34.26	34.26	33.68	33.71
2235	AMEX	HF	Thu, Dec 17, 2015	34.82	34.89	34.21	34.49
2234	AMEX	HF	Wed, Dec 16, 2015	34.16	34.81	33.84	34.72
2233	AMEX	HF	Tue, Dec 15, 2015	32.30	34.00	32.25	33.93
2232	AMEX	HF	Mon, Dec 14, 2015	32.56	32.90	31.87	32.01
2231	AMEX	HF	Fri, Dec 11, 2015	32.83	33.62	32.55	32.59
2230	AMEX	HF	Thu, Dec 10, 2015	33.34	33.78	33.27	33.46
2229	AMEX	HF	Wed, Dec 9, 2015	33.27	33.79	33.16	33.50
2228	AMEX	HF	Tue, Dec 8, 2015	33.29	34.02	33.29	33.42
2227	AMEX	HF	Mon, Dec 7, 2015	34.01	34.01	33.38	33.71
2226	AMEX	HF	Fri, Dec 4, 2015	33.79	34.31	33.79	34.24
2225	AMEX	HF	Thu, Dec 3, 2015	34.26	34.56	33.62	33.78
2224	AMEX	HF	Wed, Dec 2, 2015	34.27	34.70	33.93	34.07
2223	AMEX	HF	Tue, Dec 1, 2015	34.57	34.72	34.06	34.31
2222	AMEX	HF	Mon, Nov 30, 2015	35.27	35.71	34.03	34.37
2221	AMEX	HF	Fri, Nov 27, 2015	34.90	35.30	34.90	35.26
2220	AMEX	HF	Wed, Nov 25, 2015	34.74	35.00	34.53	35.00
2219	AMEX	HF	Tue, Nov 24, 2015	34.02	35.23	33.98	34.78
2218	AMEX	HF	Mon, Nov 23, 2015	33.83	34.52	33.67	34.35
2217	AMEX	HF	Fri, Nov 20, 2015	33.65	34.23	33.31	33.99
2216	AMEX	HF	Thu, Nov 19, 2015	33.20	33.63	33.00	33.41
2215	AMEX	HF	Wed, Nov 18, 2015	32.05	33.41	31.89	33.26
2214	AMEX	HF	Tue, Nov 17, 2015	31.98	32.13	31.60	31.95
2213	AMEX	HF	Mon, Nov 16, 2015	31.44	32.17	31.31	31.91
2212	AMEX	HF	Fri, Nov 13, 2015	31.57	31.88	31.34	31.52
2211	AMEX	HF	Thu, Nov 12, 2015	31.99	32.56	31.65	31.68
2210	AMEX	HF	Wed, Nov 11, 2015	32.19	32.44	31.67	32.00
2209	AMEX	HF	Tue, Nov 10, 2015	31.84	32.02	31.57	31.90
2208	AMEX	HF	Mon, Nov 9, 2015	32.26	32.28	31.67	31.80
2207	AMEX	HF	Fri, Nov 6, 2015	32.76	32.87	31.86	32.33
2206	AMEX	HF	Thu, Nov 5, 2015	31.83	33.10	31.20	32.94
2205	AMEX	HF	Wed, Nov 4, 2015	34.54	34.54	29.38	32.00
2204	AMEX	HF	Tue, Nov 3, 2015	36.03	36.75	36.01	36.24
2203	AMEX	HF	Mon, Nov 2, 2015	34.55	36.28	34.55	36.18
2202	AMEX	HF	Fri, Oct 30, 2015	34.57	34.79	34.22	34.52
2201	AMEX	HF	Thu, Oct 29, 2015	34.62	35.00	33.92	34.61
2200	AMEX	HF	Wed, Oct 28, 2015	31.57	35.08	31.36	34.85
2199	AMEX	HF	Tue, Oct 27, 2015	32.33	32.33	31.39	31.49
2198	AMEX	HF	Mon, Oct 26, 2015	35.61	35.61	32.52	32.57
2197	AMEX	HF	Fri, Oct 23, 2015	36.23	36.32	35.42	36.00
2196	AMEX	HF	Thu, Oct 22, 2015	35.43	36.23	35.14	35.90
2195	AMEX	HF	Wed, Oct 21, 2015	37.14	37.14	35.22	35.27
2194	AMEX	HF	Tue, Oct 20, 2015	37.37	37.57	36.51	37.13
2193	AMEX	HF	Mon, Oct 19, 2015	37.31	37.75	37.31	37.64
2192	AMEX	HF	Fri, Oct 16, 2015	37.67	37.67	36.86	37.60
2191	AMEX	HF	Thu, Oct 15, 2015	36.77	37.57	36.64	37.55
2190	AMEX	HF	Wed, Oct 14, 2015	37.05	37.37	36.46	36.66
2189	AMEX	HF	Tue, Oct 13, 2015	37.09	37.63	36.62	37.02
2188	AMEX	HF	Mon, Oct 12, 2015	36.90	37.48	36.65	37.35
2187	AMEX	HF	Fri, Oct 9, 2015	37.35	37.49	36.79	36.88
2186	AMEX	HF	Thu, Oct 8, 2015	36.27	37.34	36.05	37.29
2185	AMEX	HF	Wed, Oct 7, 2015	35.42	36.42	35.22	36.41
2184	AMEX	HF	Tue, Oct 6, 2015	35.65	36.29	34.64	35.26
2183	AMEX	HF	Mon, Oct 5, 2015	34.62	35.79	34.62	35.76
2182	AMEX	HF	Fri, Oct 2, 2015	33.38	34.24	32.17	34.24
2181	AMEX	HF	Thu, Oct 1, 2015	33.72	33.90	33.14	33.68
2180	AMEX	HF	Wed, Sep 30, 2015	34.06	34.17	33.36	33.76
2179	AMEX	HF	Tue, Sep 29, 2015	34.31	34.64	33.55	33.66
2178	AMEX	HF	Mon, Sep 28, 2015	35.55	35.62	34.17	34.31
2177	AMEX	HF	Fri, Sep 25, 2015	36.22	36.39	35.62	35.81
2176	AMEX	HF	Thu, Sep 24, 2015	35.67	35.96	35.08	35.83
2175	AMEX	HF	Wed, Sep 23, 2015	35.85	36.10	35.35	35.89
2174	AMEX	HF	Tue, Sep 22, 2015	35.49	36.02	35.35	35.64
2173	AMEX	HF	Mon, Sep 21, 2015	36.30	36.50	35.76	35.90
2172	AMEX	HF	Fri, Sep 18, 2015	35.62	36.43	35.62	36.10
2171	AMEX	HF	Thu, Sep 17, 2015	35.76	36.74	35.72	36.03
2170	AMEX	HF	Wed, Sep 16, 2015	35.42	35.91	35.19	35.87
2169	AMEX	HF	Tue, Sep 15, 2015	34.79	35.79	34.55	35.52
2168	AMEX	HF	Mon, Sep 14, 2015	35.20	35.23	34.52	34.61
2167	AMEX	HF	Fri, Sep 11, 2015	35.01	35.32	34.56	35.21
2166	AMEX	HF	Thu, Sep 10, 2015	34.67	35.25	34.60	35.10
2165	AMEX	HF	Wed, Sep 9, 2015	36.00	36.00	34.61	34.70
2164	AMEX	HF	Tue, Sep 8, 2015	34.53	35.66	34.50	35.57
2163	AMEX	HF	Fri, Sep 4, 2015	35.31	35.62	34.02	34.11
2162	AMEX	HF	Thu, Sep 3, 2015	35.49	36.40	35.40	35.83
2161	AMEX	HF	Wed, Sep 2, 2015	35.42	35.42	34.81	35.20
2160	AMEX	HF	Tue, Sep 1, 2015	35.54	36.04	34.84	34.94
2159	AMEX	HF	Mon, Aug 31, 2015	36.67	36.95	36.04	36.33
2158	AMEX	HF	Fri, Aug 28, 2015	36.93	36.98	36.30	36.95
2157	AMEX	HF	Thu, Aug 27, 2015	36.24	38.38	35.51	37.10
2156	AMEX	HF	Wed, Aug 26, 2015	35.94	36.14	34.82	35.97
2155	AMEX	HF	Tue, Aug 25, 2015	37.50	37.63	35.01	35.13
2154	AMEX	HF	Mon, Aug 24, 2015	36.05	38.23	36.01	36.60
2153	AMEX	HF	Fri, Aug 21, 2015	37.19	38.41	36.95	37.89
2152	AMEX	HF	Thu, Aug 20, 2015	39.22	39.22	38.12	38.17
2151	AMEX	HF	Wed, Aug 19, 2015	39.37	39.67	38.71	39.42
2150	AMEX	HF	Tue, Aug 18, 2015	40.57	41.14	39.32	39.49
2149	AMEX	HF	Mon, Aug 17, 2015	40.03	40.85	39.43	40.76
2148	AMEX	HF	Fri, Aug 14, 2015	39.44	40.11	39.35	39.99
2147	AMEX	HF	Thu, Aug 13, 2015	39.11	39.91	38.75	39.56
2146	AMEX	HF	Wed, Aug 12, 2015	38.98	39.22	35.56	39.21
2145	AMEX	HF	Tue, Aug 11, 2015	40.20	40.67	39.64	39.93
2144	AMEX	HF	Mon, Aug 10, 2015	40.22	40.71	39.96	40.43
2143	AMEX	HF	Fri, Aug 7, 2015	40.39	40.58	39.65	40.09
2142	AMEX	HF	Thu, Aug 6, 2015	42.52	42.52	40.13	40.62
2141	AMEX	HF	Wed, Aug 5, 2015	42.66	43.00	42.27	42.39
2140	AMEX	HF	Tue, Aug 4, 2015	44.75	45.00	42.29	42.68
2139	AMEX	HF	Mon, Aug 3, 2015	45.98	46.18	44.86	45.44
2138	AMEX	HF	Fri, Jul 31, 2015	45.54	47.77	45.06	45.84
2137	AMEX	HF	Thu, Jul 30, 2015	43.93	44.12	43.21	43.82
2136	AMEX	HF	Wed, Jul 29, 2015	44.09	44.10	43.45	43.93
2135	AMEX	HF	Tue, Jul 28, 2015	43.76	43.91	42.77	43.80
2134	AMEX	HF	Mon, Jul 27, 2015	42.87	43.38	42.26	43.26
2133	AMEX	HF	Fri, Jul 24, 2015	43.39	43.81	42.98	43.01
2132	AMEX	HF	Thu, Jul 23, 2015	43.87	44.40	43.19	43.60
2131	AMEX	HF	Wed, Jul 22, 2015	43.13	43.93	42.92	43.69
2130	AMEX	HF	Tue, Jul 21, 2015	42.92	43.61	42.37	43.41
2129	AMEX	HF	Mon, Jul 20, 2015	43.45	43.67	42.56	42.85
2128	AMEX	HF	Fri, Jul 17, 2015	43.82	44.06	42.85	43.25
2127	AMEX	HF	Thu, Jul 16, 2015	44.10	44.20	43.61	43.90
2126	AMEX	HF	Wed, Jul 15, 2015	44.90	44.90	43.26	43.99
2125	AMEX	HF	Tue, Jul 14, 2015	44.84	45.29	44.67	44.93
2124	AMEX	HF	Mon, Jul 13, 2015	44.88	45.19	44.62	45.09
2123	AMEX	HF	Fri, Jul 10, 2015	43.31	44.56	43.13	44.51
2122	AMEX	HF	Thu, Jul 9, 2015	42.72	43.09	42.45	42.82
2121	AMEX	HF	Wed, Jul 8, 2015	42.92	43.35	41.83	42.21
2120	AMEX	HF	Tue, Jul 7, 2015	43.33	43.52	42.07	43.33
2119	AMEX	HF	Mon, Jul 6, 2015	42.57	43.47	42.57	43.09
2118	AMEX	HF	Thu, Jul 2, 2015	43.16	43.19	42.55	42.99
2117	AMEX	HF	Wed, Jul 1, 2015	42.14	43.12	42.02	43.10
2116	AMEX	HF	Tue, Jun 30, 2015	41.65	41.88	41.24	41.73
2115	AMEX	HF	Mon, Jun 29, 2015	42.43	42.70	41.24	41.33
2114	AMEX	HF	Fri, Jun 26, 2015	43.19	43.42	42.22	42.76
2113	AMEX	HF	Thu, Jun 25, 2015	43.22	43.42	42.97	43.18
2112	AMEX	HF	Wed, Jun 24, 2015	43.67	43.98	42.72	43.16
2111	AMEX	HF	Tue, Jun 23, 2015	43.78	44.07	43.23	43.65
2110	AMEX	HF	Mon, Jun 22, 2015	43.72	44.07	43.02	43.49
2109	AMEX	HF	Fri, Jun 19, 2015	43.65	43.88	43.30	43.46
2108	AMEX	HF	Thu, Jun 18, 2015	42.69	43.90	42.69	43.88
2107	AMEX	HF	Wed, Jun 17, 2015	43.20	43.97	43.00	43.12
2106	AMEX	HF	Tue, Jun 16, 2015	42.33	43.23	42.05	43.19
2105	AMEX	HF	Mon, Jun 15, 2015	40.80	42.35	40.63	42.33
2104	AMEX	HF	Fri, Jun 12, 2015	41.20	41.65	40.88	40.94
2103	AMEX	HF	Thu, Jun 11, 2015	41.42	41.60	41.16	41.27
2102	AMEX	HF	Wed, Jun 10, 2015	41.07	41.54	41.01	41.31
2101	AMEX	HF	Tue, Jun 9, 2015	41.75	41.75	40.70	40.87
2100	AMEX	HF	Mon, Jun 8, 2015	41.04	41.85	40.99	41.67
2099	AMEX	HF	Fri, Jun 5, 2015	41.00	41.30	40.55	41.18
2098	AMEX	HF	Thu, Jun 4, 2015	40.80	41.28	40.61	40.99
2097	AMEX	HF	Wed, Jun 3, 2015	40.92	41.22	40.68	41.06
2096	AMEX	HF	Tue, Jun 2, 2015	40.56	40.98	40.40	40.71
2095	AMEX	HF	Mon, Jun 1, 2015	40.35	40.72	39.93	40.67
2094	AMEX	HF	Fri, May 29, 2015	40.61	40.80	39.86	40.24
2093	AMEX	HF	Thu, May 28, 2015	39.72	40.86	39.72	40.62
2092	AMEX	HF	Wed, May 27, 2015	39.29	39.89	39.18	39.63
2091	AMEX	HF	Tue, May 26, 2015	39.25	39.50	38.60	39.26
2090	AMEX	HF	Fri, May 22, 2015	39.24	39.56	39.00	39.31
2089	AMEX	HF	Thu, May 21, 2015	40.50	40.50	39.02	39.25
2088	AMEX	HF	Wed, May 20, 2015	40.63	40.84	40.35	40.39
2087	AMEX	HF	Tue, May 19, 2015	41.04	41.29	40.47	40.54
2086	AMEX	HF	Mon, May 18, 2015	39.94	40.92	39.90	40.89
2085	AMEX	HF	Fri, May 15, 2015	40.02	40.19	39.83	39.94
2084	AMEX	HF	Thu, May 14, 2015	39.43	40.07	39.30	39.99
2083	AMEX	HF	Wed, May 13, 2015	39.09	39.32	38.96	39.26
2082	AMEX	HF	Tue, May 12, 2015	38.80	39.13	38.70	38.90
2081	AMEX	HF	Mon, May 11, 2015	39.17	39.49	38.82	39.00
2080	AMEX	HF	Fri, May 8, 2015	40.00	40.00	39.00	39.01
2079	AMEX	HF	Thu, May 7, 2015	38.51	39.80	38.51	39.66
2078	AMEX	HF	Wed, May 6, 2015	39.12	39.23	38.50	38.89
2077	AMEX	HF	Tue, May 5, 2015	38.87	39.50	38.78	39.06
2076	AMEX	HF	Mon, May 4, 2015	39.87	39.87	38.83	38.88
2075	AMEX	HF	Fri, May 1, 2015	39.45	39.91	39.06	39.65
2074	AMEX	HF	Thu, Apr 30, 2015	42.03	42.53	39.11	39.19
2073	AMEX	HF	Wed, Apr 29, 2015	40.31	41.52	40.26	41.25
2072	AMEX	HF	Tue, Apr 28, 2015	39.94	40.57	39.58	40.41
2071	AMEX	HF	Mon, Apr 27, 2015	40.09	40.44	39.62	39.75
2070	AMEX	HF	Fri, Apr 24, 2015	40.28	40.33	39.93	40.09
2069	AMEX	HF	Thu, Apr 23, 2015	40.53	40.68	39.94	40.14
2068	AMEX	HF	Wed, Apr 22, 2015	40.42	41.00	39.89	40.68
2067	AMEX	HF	Tue, Apr 21, 2015	39.48	40.26	39.22	40.19
2066	AMEX	HF	Mon, Apr 20, 2015	39.60	39.97	38.84	39.15
2065	AMEX	HF	Fri, Apr 17, 2015	39.26	39.42	38.56	39.20
2064	AMEX	HF	Thu, Apr 16, 2015	38.88	39.65	38.78	39.60
2063	AMEX	HF	Wed, Apr 15, 2015	39.17	39.17	38.71	38.82
2062	AMEX	HF	Tue, Apr 14, 2015	38.82	39.04	38.54	38.92
2061	AMEX	HF	Mon, Apr 13, 2015	38.27	38.87	37.91	38.69
2060	AMEX	HF	Fri, Apr 10, 2015	38.01	38.76	38.01	38.37
2059	AMEX	HF	Thu, Apr 9, 2015	38.40	38.77	37.55	38.14
2058	AMEX	HF	Wed, Apr 8, 2015	38.15	39.03	38.15	38.34
2057	AMEX	HF	Tue, Apr 7, 2015	38.15	39.28	38.15	38.23
2056	AMEX	HF	Mon, Apr 6, 2015	37.91	38.38	37.88	38.25
2055	AMEX	HF	Thu, Apr 2, 2015	38.10	38.61	37.97	38.18
2054	AMEX	HF	Wed, Apr 1, 2015	37.54	38.21	37.26	38.14
2053	AMEX	HF	Tue, Mar 31, 2015	37.92	38.35	37.44	37.54
2052	AMEX	HF	Mon, Mar 30, 2015	37.88	38.13	37.67	37.99
2051	AMEX	HF	Fri, Mar 27, 2015	36.53	38.05	36.50	37.75
2050	AMEX	HF	Thu, Mar 26, 2015	35.87	36.92	35.59	36.46
2049	AMEX	HF	Wed, Mar 25, 2015	36.74	36.74	35.25	35.74
2048	AMEX	HF	Tue, Mar 24, 2015	37.11	37.42	36.71	36.78
2047	AMEX	HF	Mon, Mar 23, 2015	36.42	37.36	36.42	37.25
2046	AMEX	HF	Fri, Mar 20, 2015	35.27	36.72	35.25	36.13
2045	AMEX	HF	Thu, Mar 19, 2015	34.93	35.38	34.92	35.00
2044	AMEX	HF	Wed, Mar 18, 2015	34.38	35.23	34.30	34.95
2043	AMEX	HF	Tue, Mar 17, 2015	34.42	34.69	33.94	34.55
2042	AMEX	HF	Mon, Mar 16, 2015	35.05	35.05	34.54	34.67
2041	AMEX	HF	Fri, Mar 13, 2015	35.52	35.62	34.61	34.90
2040	AMEX	HF	Thu, Mar 12, 2015	34.71	35.55	34.62	35.48
2039	AMEX	HF	Wed, Mar 11, 2015	34.64	34.79	34.31	34.48
2038	AMEX	HF	Tue, Mar 10, 2015	34.36	34.62	34.25	34.50
2037	AMEX	HF	Mon, Mar 9, 2015	34.23	34.77	33.74	34.63
2036	AMEX	HF	Fri, Mar 6, 2015	34.74	35.25	34.05	34.12
2035	AMEX	HF	Thu, Mar 5, 2015	35.05	35.26	34.70	35.09
2034	AMEX	HF	Wed, Mar 4, 2015	33.35	35.32	33.35	35.03
2033	AMEX	HF	Tue, Mar 3, 2015	35.68	35.68	33.30	33.41
2032	AMEX	HF	Mon, Mar 2, 2015	35.73	36.37	35.40	35.91
2031	AMEX	HF	Fri, Feb 27, 2015	38.05	38.05	35.22	35.58
2030	AMEX	HF	Thu, Feb 26, 2015	38.01	38.35	37.94	38.21
2029	AMEX	HF	Wed, Feb 25, 2015	37.56	38.20	37.51	38.15
2028	AMEX	HF	Tue, Feb 24, 2015	37.64	38.00	37.31	37.67
2027	AMEX	HF	Mon, Feb 23, 2015	37.87	37.99	37.10	37.72
2026	AMEX	HF	Fri, Feb 20, 2015	37.19	37.93	36.64	37.90
2025	AMEX	HF	Thu, Feb 19, 2015	37.28	37.54	36.79	37.14
2024	AMEX	HF	Wed, Feb 18, 2015	38.18	38.35	37.22	37.36
2023	AMEX	HF	Tue, Feb 17, 2015	38.05	38.55	37.83	38.27
2022	AMEX	HF	Fri, Feb 13, 2015	38.00	38.21	37.71	38.05
2021	AMEX	HF	Thu, Feb 12, 2015	37.35	38.11	37.11	38.00
2020	AMEX	HF	Wed, Feb 11, 2015	37.15	37.42	36.98	37.21
2019	AMEX	HF	Tue, Feb 10, 2015	37.14	37.35	36.70	37.25
2018	AMEX	HF	Mon, Feb 9, 2015	36.65	37.15	36.54	36.80
2017	AMEX	HF	Fri, Feb 6, 2015	36.13	36.88	36.01	36.88
2016	AMEX	HF	Thu, Feb 5, 2015	35.39	36.37	35.39	36.00
2015	AMEX	HF	Wed, Feb 4, 2015	34.60	35.50	34.55	35.16
2014	AMEX	HF	Tue, Feb 3, 2015	34.50	34.90	34.17	34.76
2013	AMEX	HF	Mon, Feb 2, 2015	34.06	34.60	33.61	34.59
2012	AMEX	HF	Fri, Jan 30, 2015	34.38	34.81	33.86	33.97
2011	AMEX	HF	Thu, Jan 29, 2015	35.05	35.26	34.06	34.72
2010	AMEX	HF	Wed, Jan 28, 2015	36.87	36.87	36.32	36.73
2009	AMEX	HF	Tue, Jan 27, 2015	36.91	37.08	36.15	36.63
2008	AMEX	HF	Mon, Jan 26, 2015	38.51	38.79	36.75	37.29
2007	AMEX	HF	Fri, Jan 23, 2015	37.98	39.47	37.69	38.51
2006	AMEX	HF	Thu, Jan 22, 2015	36.43	37.74	36.10	37.72
2005	AMEX	HF	Wed, Jan 21, 2015	35.80	36.60	35.77	36.17
2004	AMEX	HF	Tue, Jan 20, 2015	35.84	35.93	34.26	35.75
2003	AMEX	HF	Fri, Jan 16, 2015	34.39	36.40	34.39	35.69
2002	AMEX	HF	Thu, Jan 15, 2015	34.61	35.52	33.77	34.55
2001	AMEX	HF	Wed, Jan 14, 2015	33.30	34.75	33.29	34.56
2000	AMEX	HF	Tue, Jan 13, 2015	34.44	34.88	33.23	33.71
1999	AMEX	HF	Mon, Jan 12, 2015	34.43	34.71	33.91	34.04
1998	AMEX	HF	Fri, Jan 9, 2015	34.30	34.68	33.83	34.46
1997	AMEX	HF	Thu, Jan 8, 2015	34.74	35.10	34.29	34.37
1996	AMEX	HF	Wed, Jan 7, 2015	34.17	34.55	33.67	34.24
1995	AMEX	HF	Tue, Jan 6, 2015	35.32	35.32	33.63	33.85
1994	AMEX	HF	Mon, Jan 5, 2015	35.50	36.14	35.13	35.28
1993	AMEX	HF	Fri, Jan 2, 2015	36.06	36.71	35.49	35.90
1992	AMEX	HF	Wed, Dec 31, 2014	36.31	36.79	35.81	35.92
1991	AMEX	HF	Tue, Dec 30, 2014	36.17	36.65	35.92	36.11
1990	AMEX	HF	Mon, Dec 29, 2014	36.91	37.22	36.19	36.36
1989	AMEX	HF	Fri, Dec 26, 2014	36.32	37.05	36.27	36.92
1988	AMEX	HF	Wed, Dec 24, 2014	35.86	36.16	35.49	36.08
1987	AMEX	HF	Tue, Dec 23, 2014	35.48	36.00	34.97	35.62
1986	AMEX	HF	Mon, Dec 22, 2014	35.02	35.34	34.66	35.17
1985	AMEX	HF	Fri, Dec 19, 2014	35.79	35.79	34.98	35.01
1984	AMEX	HF	Thu, Dec 18, 2014	36.04	36.11	35.30	35.90
1983	AMEX	HF	Wed, Dec 17, 2014	33.85	35.96	33.85	35.70
1982	AMEX	HF	Tue, Dec 16, 2014	33.54	34.12	33.23	33.85
1981	AMEX	HF	Mon, Dec 15, 2014	34.06	34.13	33.44	33.63
1980	AMEX	HF	Fri, Dec 12, 2014	34.68	34.82	33.92	33.95
1979	AMEX	HF	Thu, Dec 11, 2014	34.76	35.59	34.76	35.17
1978	AMEX	HF	Wed, Dec 10, 2014	35.03	35.29	34.57	34.57
1977	AMEX	HF	Tue, Dec 9, 2014	34.95	35.42	34.39	35.15
1976	AMEX	HF	Mon, Dec 8, 2014	35.43	35.98	35.12	35.43
1975	AMEX	HF	Fri, Dec 5, 2014	34.70	36.08	34.70	35.59
1974	AMEX	HF	Thu, Dec 4, 2014	35.30	35.60	34.62	34.74
1973	AMEX	HF	Wed, Dec 3, 2014	34.98	35.67	34.95	35.43
1972	AMEX	HF	Tue, Dec 2, 2014	33.63	34.99	33.59	34.94
1971	AMEX	HF	Mon, Dec 1, 2014	34.28	34.58	33.60	33.62
1970	AMEX	HF	Fri, Nov 28, 2014	34.52	34.75	34.17	34.48
1969	AMEX	HF	Wed, Nov 26, 2014	33.87	34.40	33.74	34.33
1968	AMEX	HF	Tue, Nov 25, 2014	34.40	34.40	33.68	33.90
1967	AMEX	HF	Mon, Nov 24, 2014	34.04	34.65	34.04	34.46
1966	AMEX	HF	Fri, Nov 21, 2014	34.73	34.85	33.77	33.95
1965	AMEX	HF	Thu, Nov 20, 2014	33.58	34.26	33.40	34.23
1964	AMEX	HF	Wed, Nov 19, 2014	34.25	34.28	33.31	33.79
1963	AMEX	HF	Tue, Nov 18, 2014	34.03	34.41	33.98	34.31
1962	AMEX	HF	Mon, Nov 17, 2014	34.38	34.71	33.64	33.96
1961	AMEX	HF	Fri, Nov 14, 2014	35.22	35.22	34.49	34.58
1960	AMEX	HF	Thu, Nov 13, 2014	35.56	35.56	35.22	35.45
1959	AMEX	HF	Wed, Nov 12, 2014	34.25	35.65	33.83	35.44
1958	AMEX	HF	Tue, Nov 11, 2014	33.48	34.58	32.62	34.37
1957	AMEX	HF	Mon, Nov 10, 2014	32.28	32.78	32.07	32.65
1956	AMEX	HF	Fri, Nov 7, 2014	31.06	32.27	31.04	32.19
1955	AMEX	HF	Thu, Nov 6, 2014	31.36	31.83	31.04	31.21
1954	AMEX	HF	Wed, Nov 5, 2014	31.70	31.89	31.26	31.59
1953	AMEX	HF	Tue, Nov 4, 2014	31.94	32.29	31.22	31.43
1952	AMEX	HF	Mon, Nov 3, 2014	31.61	32.16	31.33	31.98
1951	AMEX	HF	Fri, Oct 31, 2014	31.83	32.03	31.37	31.48
1950	AMEX	HF	Thu, Oct 30, 2014	30.24	31.71	30.12	31.25
1949	AMEX	HF	Wed, Oct 29, 2014	30.15	30.94	29.90	30.30
1948	AMEX	HF	Tue, Oct 28, 2014	29.23	30.16	28.91	30.00
1947	AMEX	HF	Mon, Oct 27, 2014	28.90	29.17	28.30	28.98
1946	AMEX	HF	Fri, Oct 24, 2014	29.07	29.22	28.82	28.98
1945	AMEX	HF	Thu, Oct 23, 2014	29.50	29.54	28.80	28.98
1944	AMEX	HF	Wed, Oct 22, 2014	29.74	29.93	29.12	29.16
1943	AMEX	HF	Tue, Oct 21, 2014	28.71	29.39	28.59	29.13
1942	AMEX	HF	Mon, Oct 20, 2014	28.12	28.57	27.91	28.46
1941	AMEX	HF	Fri, Oct 17, 2014	27.77	28.34	27.77	28.20
1940	AMEX	HF	Thu, Oct 16, 2014	26.34	27.53	26.29	27.36
1939	AMEX	HF	Wed, Oct 15, 2014	26.64	26.98	25.78	26.75
1938	AMEX	HF	Tue, Oct 14, 2014	26.85	27.95	26.68	27.04
1937	AMEX	HF	Mon, Oct 13, 2014	27.44	27.69	26.70	26.76
1936	AMEX	HF	Fri, Oct 10, 2014	28.01	28.54	27.43	27.45
1935	AMEX	HF	Thu, Oct 9, 2014	29.03	29.33	28.13	28.23
1934	AMEX	HF	Wed, Oct 8, 2014	28.78	29.25	28.56	28.96
1933	AMEX	HF	Tue, Oct 7, 2014	29.68	29.68	28.90	28.92
1932	AMEX	HF	Mon, Oct 6, 2014	30.42	30.50	29.75	29.89
1931	AMEX	HF	Fri, Oct 3, 2014	30.00	30.52	29.85	30.30
1930	AMEX	HF	Thu, Oct 2, 2014	28.73	29.77	28.73	29.76
1929	AMEX	HF	Wed, Oct 1, 2014	29.00	29.32	28.46	28.80
1928	AMEX	HF	Tue, Sep 30, 2014	29.88	29.88	28.75	28.95
1927	AMEX	HF	Mon, Sep 29, 2014	30.13	30.36	29.56	29.90
1926	AMEX	HF	Fri, Sep 26, 2014	30.06	30.63	29.68	30.51
1925	AMEX	HF	Thu, Sep 25, 2014	30.35	30.66	29.74	30.20
1924	AMEX	HF	Wed, Sep 24, 2014	30.24	30.84	29.89	30.50
1923	AMEX	HF	Tue, Sep 23, 2014	30.30	30.40	29.92	30.22
1922	AMEX	HF	Mon, Sep 22, 2014	30.05	30.44	29.52	30.31
1921	AMEX	HF	Fri, Sep 19, 2014	30.25	30.34	29.21	29.36
1920	AMEX	HF	Thu, Sep 18, 2014	29.93	30.38	29.75	30.06
1919	AMEX	HF	Wed, Sep 17, 2014	29.47	30.10	29.28	29.86
1918	AMEX	HF	Tue, Sep 16, 2014	29.52	30.07	29.30	29.41
1917	AMEX	HF	Mon, Sep 15, 2014	30.31	30.58	29.42	29.60
1916	AMEX	HF	Fri, Sep 12, 2014	31.49	31.49	30.15	30.30
1915	AMEX	HF	Thu, Sep 11, 2014	30.92	31.76	30.84	31.41
1914	AMEX	HF	Wed, Sep 10, 2014	31.84	31.92	30.88	31.11
1913	AMEX	HF	Tue, Sep 9, 2014	31.17	32.43	31.17	31.83
1912	AMEX	HF	Mon, Sep 8, 2014	31.55	31.81	31.00	31.32
1911	AMEX	HF	Fri, Sep 5, 2014	31.17	31.69	31.12	31.57
1910	AMEX	HF	Thu, Sep 4, 2014	30.65	31.45	30.24	31.34
1909	AMEX	HF	Wed, Sep 3, 2014	30.88	31.01	30.33	30.49
1908	AMEX	HF	Tue, Sep 2, 2014	30.04	31.53	30.04	30.87
1907	AMEX	HF	Fri, Aug 29, 2014	30.64	30.68	29.69	30.00
1906	AMEX	HF	Thu, Aug 28, 2014	31.44	31.44	30.57	30.65
1905	AMEX	HF	Wed, Aug 27, 2014	32.44	32.52	31.43	31.52
1904	AMEX	HF	Tue, Aug 26, 2014	32.08	32.56	32.08	32.25
1903	AMEX	HF	Mon, Aug 25, 2014	32.06	32.31	31.77	32.12
1902	AMEX	HF	Fri, Aug 22, 2014	32.46	32.46	31.94	31.99
1901	AMEX	HF	Thu, Aug 21, 2014	32.11	32.55	31.50	32.51
1900	AMEX	HF	Wed, Aug 20, 2014	32.01	32.58	31.42	32.11
1899	AMEX	HF	Tue, Aug 19, 2014	33.00	33.00	31.93	32.30
1898	AMEX	HF	Mon, Aug 18, 2014	31.54	32.87	31.24	32.87
1897	AMEX	HF	Fri, Aug 15, 2014	31.93	31.93	30.59	31.20
1896	AMEX	HF	Thu, Aug 14, 2014	32.67	32.67	31.32	31.64
1895	AMEX	HF	Wed, Aug 13, 2014	32.35	32.71	32.27	32.55
1894	AMEX	HF	Tue, Aug 12, 2014	32.32	32.54	31.96	32.15
1893	AMEX	HF	Mon, Aug 11, 2014	32.44	32.69	32.12	32.30
1892	AMEX	HF	Fri, Aug 8, 2014	30.79	32.43	30.61	32.27
1891	AMEX	HF	Thu, Aug 7, 2014	31.40	31.51	30.57	30.77
1890	AMEX	HF	Wed, Aug 6, 2014	30.59	31.52	30.25	31.27
1889	AMEX	HF	Tue, Aug 5, 2014	30.14	30.88	30.14	30.83
1888	AMEX	HF	Mon, Aug 4, 2014	30.52	30.94	30.04	30.34
1887	AMEX	HF	Fri, Aug 1, 2014	33.28	33.75	30.25	30.50
1886	AMEX	HF	Thu, Jul 31, 2014	35.07	35.07	33.90	33.96
1885	AMEX	HF	Wed, Jul 30, 2014	35.08	35.59	34.72	35.50
1884	AMEX	HF	Tue, Jul 29, 2014	34.73	35.32	34.40	34.88
1883	AMEX	HF	Mon, Jul 28, 2014	34.64	34.97	34.30	34.75
1882	AMEX	HF	Fri, Jul 25, 2014	34.76	34.76	34.43	34.61
1881	AMEX	HF	Thu, Jul 24, 2014	34.42	35.07	34.36	34.94
1880	AMEX	HF	Wed, Jul 23, 2014	34.97	34.97	34.22	34.50
1879	AMEX	HF	Tue, Jul 22, 2014	34.84	35.53	34.73	34.91
1878	AMEX	HF	Mon, Jul 21, 2014	34.61	34.81	34.41	34.71
1877	AMEX	HF	Fri, Jul 18, 2014	34.04	34.86	33.91	34.83
1876	AMEX	HF	Thu, Jul 17, 2014	35.11	35.23	33.98	34.12
1875	AMEX	HF	Wed, Jul 16, 2014	35.50	35.55	34.59	35.26
1874	AMEX	HF	Tue, Jul 15, 2014	36.27	36.51	35.22	35.28
1873	AMEX	HF	Mon, Jul 14, 2014	37.20	37.23	36.30	36.33
1872	AMEX	HF	Fri, Jul 11, 2014	36.69	37.06	36.12	36.84
1871	AMEX	HF	Thu, Jul 10, 2014	36.33	36.82	35.98	36.55
1870	AMEX	HF	Wed, Jul 9, 2014	36.36	37.22	35.90	37.11
1869	AMEX	HF	Tue, Jul 8, 2014	37.65	37.65	36.32	36.41
1868	AMEX	HF	Mon, Jul 7, 2014	37.94	37.94	37.23	37.84
1867	AMEX	HF	Thu, Jul 3, 2014	37.22	38.23	36.93	38.15
1866	AMEX	HF	Wed, Jul 2, 2014	36.94	37.41	36.94	37.17
1865	AMEX	HF	Tue, Jul 1, 2014	37.41	37.53	36.93	37.08
1864	AMEX	HF	Mon, Jun 30, 2014	37.40	37.41	36.94	37.19
1863	AMEX	HF	Fri, Jun 27, 2014	36.32	37.58	36.27	37.37
1862	AMEX	HF	Thu, Jun 26, 2014	36.46	36.93	35.89	36.69
1861	AMEX	HF	Wed, Jun 25, 2014	35.47	36.47	35.27	36.46
1860	AMEX	HF	Tue, Jun 24, 2014	35.76	36.26	35.33	35.69
1859	AMEX	HF	Mon, Jun 23, 2014	35.05	35.78	34.71	35.73
1858	AMEX	HF	Fri, Jun 20, 2014	33.91	35.12	33.55	35.11
1857	AMEX	HF	Thu, Jun 19, 2014	33.84	33.84	33.49	33.78
1856	AMEX	HF	Wed, Jun 18, 2014	33.39	33.87	33.25	33.83
1855	AMEX	HF	Tue, Jun 17, 2014	33.31	33.75	33.31	33.41
1854	AMEX	HF	Mon, Jun 16, 2014	33.10	33.55	32.85	33.48
1853	AMEX	HF	Fri, Jun 13, 2014	33.42	33.49	32.93	33.30
1852	AMEX	HF	Thu, Jun 12, 2014	33.61	34.00	33.02	33.24
1851	AMEX	HF	Wed, Jun 11, 2014	34.16	34.22	33.57	33.79
1850	AMEX	HF	Tue, Jun 10, 2014	34.79	34.80	34.15	34.42
1849	AMEX	HF	Mon, Jun 9, 2014	34.74	35.19	34.47	34.83
1848	AMEX	HF	Fri, Jun 6, 2014	33.80	35.12	33.72	34.94
1847	AMEX	HF	Thu, Jun 5, 2014	33.17	33.95	32.88	33.66
1846	AMEX	HF	Wed, Jun 4, 2014	32.71	33.21	32.23	33.07
1845	AMEX	HF	Tue, Jun 3, 2014	33.18	33.22	32.60	33.01
1844	AMEX	HF	Mon, Jun 2, 2014	32.44	33.78	32.24	33.26
1843	AMEX	HF	Fri, May 30, 2014	32.21	32.59	32.07	32.32
1842	AMEX	HF	Thu, May 29, 2014	32.24	32.24	31.78	32.14
1841	AMEX	HF	Wed, May 28, 2014	32.06	32.48	31.72	32.04
1840	AMEX	HF	Tue, May 27, 2014	30.81	32.28	30.80	32.02
1839	AMEX	HF	Fri, May 23, 2014	30.46	30.64	30.10	30.54
1838	AMEX	HF	Thu, May 22, 2014	30.30	30.71	29.99	30.40
1837	AMEX	HF	Wed, May 21, 2014	30.58	31.01	30.13	30.27
1836	AMEX	HF	Tue, May 20, 2014	31.00	31.01	30.07	30.38
1835	AMEX	HF	Mon, May 19, 2014	30.52	31.38	30.42	31.14
1834	AMEX	HF	Fri, May 16, 2014	30.43	30.70	30.00	30.67
1833	AMEX	HF	Thu, May 15, 2014	31.21	31.27	29.79	30.51
1832	AMEX	HF	Wed, May 14, 2014	33.16	33.16	31.36	31.42
1831	AMEX	HF	Tue, May 13, 2014	33.33	33.60	33.13	33.36
1830	AMEX	HF	Mon, May 12, 2014	32.95	33.64	32.95	33.40
1829	AMEX	HF	Fri, May 9, 2014	32.11	33.40	31.83	32.87
1828	AMEX	HF	Thu, May 8, 2014	32.12	32.65	32.07	32.31
1827	AMEX	HF	Wed, May 7, 2014	32.50	32.63	31.80	32.30
1826	AMEX	HF	Tue, May 6, 2014	32.80	33.05	32.21	32.35
1825	AMEX	HF	Mon, May 5, 2014	32.17	33.04	31.68	32.80
1824	AMEX	HF	Fri, May 2, 2014	31.90	32.56	31.84	32.45
1823	AMEX	HF	Thu, May 1, 2014	34.00	34.00	31.54	31.77
1822	AMEX	HF	Wed, Apr 30, 2014	32.81	34.03	32.12	34.00
1821	AMEX	HF	Tue, Apr 29, 2014	32.72	33.10	32.47	32.83
1820	AMEX	HF	Mon, Apr 28, 2014	32.62	33.17	32.00	32.69
1819	AMEX	HF	Fri, Apr 25, 2014	33.30	33.50	32.31	32.49
1818	AMEX	HF	Thu, Apr 24, 2014	33.62	33.79	32.69	33.54
1817	AMEX	HF	Wed, Apr 23, 2014	33.37	33.65	32.79	33.30
1816	AMEX	HF	Tue, Apr 22, 2014	33.01	33.79	32.95	33.41
1815	AMEX	HF	Mon, Apr 21, 2014	32.43	33.14	32.14	32.96
1814	AMEX	HF	Thu, Apr 17, 2014	32.38	32.79	32.19	32.37
1813	AMEX	HF	Wed, Apr 16, 2014	31.68	32.59	31.61	32.42
1812	AMEX	HF	Tue, Apr 15, 2014	32.47	32.63	31.01	31.55
1811	AMEX	HF	Mon, Apr 14, 2014	32.84	33.14	31.97	32.32
1810	AMEX	HF	Fri, Apr 11, 2014	32.73	33.10	32.23	32.50
1809	AMEX	HF	Thu, Apr 10, 2014	34.39	34.60	32.93	33.13
1808	AMEX	HF	Wed, Apr 9, 2014	34.16	34.68	33.78	34.39
1807	AMEX	HF	Tue, Apr 8, 2014	34.85	35.13	33.95	34.06
1806	AMEX	HF	Mon, Apr 7, 2014	34.00	34.97	32.83	34.87
1805	AMEX	HF	Fri, Apr 4, 2014	35.45	35.45	33.59	34.09
1804	AMEX	HF	Thu, Apr 3, 2014	35.27	35.57	34.84	35.14
1803	AMEX	HF	Wed, Apr 2, 2014	35.28	36.06	34.68	35.20
1802	AMEX	HF	Tue, Apr 1, 2014	33.61	35.07	33.18	35.04
1801	AMEX	HF	Mon, Mar 31, 2014	32.89	33.80	32.76	33.61
1800	AMEX	HF	Fri, Mar 28, 2014	32.20	32.91	32.20	32.66
1799	AMEX	HF	Thu, Mar 27, 2014	32.31	32.62	32.02	32.17
1798	AMEX	HF	Wed, Mar 26, 2014	33.36	33.36	32.37	32.40
1797	AMEX	HF	Tue, Mar 25, 2014	33.02	33.40	32.50	33.12
1796	AMEX	HF	Mon, Mar 24, 2014	33.40	33.40	32.42	32.71
1795	AMEX	HF	Fri, Mar 21, 2014	33.49	33.72	33.15	33.27
1794	AMEX	HF	Thu, Mar 20, 2014	33.53	33.81	33.33	33.46
1793	AMEX	HF	Wed, Mar 19, 2014	33.48	33.97	33.08	33.50
1792	AMEX	HF	Tue, Mar 18, 2014	33.64	33.80	33.16	33.47
1791	AMEX	HF	Mon, Mar 17, 2014	33.57	34.27	33.34	33.71
1790	AMEX	HF	Fri, Mar 14, 2014	33.10	33.54	33.10	33.25
1789	AMEX	HF	Thu, Mar 13, 2014	34.10	34.10	33.19	33.24
1788	AMEX	HF	Wed, Mar 12, 2014	33.18	33.95	32.87	33.87
1787	AMEX	HF	Tue, Mar 11, 2014	33.67	34.15	33.33	33.55
1786	AMEX	HF	Mon, Mar 10, 2014	33.94	34.33	33.33	33.57
1785	AMEX	HF	Fri, Mar 7, 2014	33.78	34.12	33.35	33.85
1784	AMEX	HF	Thu, Mar 6, 2014	34.05	34.74	33.68	33.86
1783	AMEX	HF	Wed, Mar 5, 2014	32.97	34.27	32.63	34.03
1782	AMEX	HF	Tue, Mar 4, 2014	32.00	33.62	31.71	32.79
1781	AMEX	HF	Mon, Mar 3, 2014	31.63	31.98	31.27	31.84
1780	AMEX	HF	Fri, Feb 28, 2014	32.10	32.58	31.69	31.90
1779	AMEX	HF	Thu, Feb 27, 2014	31.66	32.05	31.26	32.04
1778	AMEX	HF	Wed, Feb 26, 2014	31.25	32.04	31.02	31.67
1777	AMEX	HF	Tue, Feb 25, 2014	31.20	31.74	31.02	31.21
1776	AMEX	HF	Mon, Feb 24, 2014	30.72	31.49	30.66	31.11
1775	AMEX	HF	Fri, Feb 21, 2014	30.85	31.02	30.48	30.57
1774	AMEX	HF	Thu, Feb 20, 2014	30.40	30.80	30.40	30.66
1773	AMEX	HF	Wed, Feb 19, 2014	30.55	30.80	30.09	30.30
1772	AMEX	HF	Tue, Feb 18, 2014	30.37	30.87	30.20	30.78
1771	AMEX	HF	Fri, Feb 14, 2014	29.86	30.37	29.71	30.33
1770	AMEX	HF	Thu, Feb 13, 2014	29.50	29.95	29.31	29.85
1769	AMEX	HF	Wed, Feb 12, 2014	29.67	29.93	29.58	29.84
1768	AMEX	HF	Tue, Feb 11, 2014	29.00	29.68	28.95	29.56
1767	AMEX	HF	Mon, Feb 10, 2014	29.47	29.80	28.63	28.90
1766	AMEX	HF	Fri, Feb 7, 2014	29.40	30.00	29.02	29.50
1765	AMEX	HF	Thu, Feb 6, 2014	29.12	29.86	28.93	29.29
1764	AMEX	HF	Wed, Feb 5, 2014	29.23	29.97	28.86	29.02
1763	AMEX	HF	Tue, Feb 4, 2014	29.11	29.79	29.06	29.58
1762	AMEX	HF	Mon, Feb 3, 2014	29.61	29.82	28.24	29.09
1761	AMEX	HF	Fri, Jan 31, 2014	28.95	29.63	28.81	29.58
1760	AMEX	HF	Thu, Jan 30, 2014	28.08	29.63	28.01	29.51
1759	AMEX	HF	Wed, Jan 29, 2014	27.19	27.80	27.00	27.76
1758	AMEX	HF	Tue, Jan 28, 2014	26.33	27.44	26.18	27.34
1757	AMEX	HF	Mon, Jan 27, 2014	27.40	27.59	26.20	26.38
1756	AMEX	HF	Fri, Jan 24, 2014	27.79	28.07	27.18	27.38
1755	AMEX	HF	Thu, Jan 23, 2014	27.69	28.10	27.30	27.93
1754	AMEX	HF	Wed, Jan 22, 2014	29.90	29.90	29.33	29.80
1753	AMEX	HF	Tue, Jan 21, 2014	29.68	29.86	28.93	29.80
1752	AMEX	HF	Fri, Jan 17, 2014	29.26	29.47	28.72	29.36
1751	AMEX	HF	Thu, Jan 16, 2014	30.25	30.84	28.99	29.20
1750	AMEX	HF	Wed, Jan 15, 2014	29.04	30.03	28.74	30.01
1749	AMEX	HF	Tue, Jan 14, 2014	28.27	28.85	28.27	28.82
1748	AMEX	HF	Mon, Jan 13, 2014	28.50	28.79	28.06	28.21
1747	AMEX	HF	Fri, Jan 10, 2014	28.40	28.50	28.15	28.50
1746	AMEX	HF	Thu, Jan 9, 2014	28.18	28.63	27.96	28.32
1745	AMEX	HF	Wed, Jan 8, 2014	27.33	29.19	27.08	28.18
1744	AMEX	HF	Tue, Jan 7, 2014	26.56	27.16	26.56	27.01
1743	AMEX	HF	Mon, Jan 6, 2014	26.18	26.56	25.66	26.54
1742	AMEX	HF	Fri, Jan 3, 2014	25.85	26.05	25.60	25.98
1741	AMEX	HF	Thu, Jan 2, 2014	26.84	26.84	25.53	25.89
1740	AMEX	HF	Tue, Dec 31, 2013	26.68	27.03	26.60	26.85
1739	AMEX	HF	Mon, Dec 30, 2013	26.60	26.94	26.42	26.55
1738	AMEX	HF	Fri, Dec 27, 2013	27.17	27.26	26.59	26.70
1737	AMEX	HF	Thu, Dec 26, 2013	27.03	27.30	26.79	27.21
1736	AMEX	HF	Tue, Dec 24, 2013	26.65	27.12	26.20	26.87
1735	AMEX	HF	Mon, Dec 23, 2013	26.58	26.76	26.06	26.54
1734	AMEX	HF	Fri, Dec 20, 2013	25.43	26.76	25.42	26.38
1733	AMEX	HF	Thu, Dec 19, 2013	25.97	26.11	25.38	25.47
1732	AMEX	HF	Wed, Dec 18, 2013	25.60	26.14	25.22	26.07
1731	AMEX	HF	Tue, Dec 17, 2013	25.76	25.76	25.35	25.64
1730	AMEX	HF	Mon, Dec 16, 2013	25.08	25.79	24.99	25.74
1729	AMEX	HF	Fri, Dec 13, 2013	25.05	25.23	24.74	25.04
1728	AMEX	HF	Thu, Dec 12, 2013	25.43	25.67	24.98	25.00
1727	AMEX	HF	Wed, Dec 11, 2013	25.44	25.56	25.02	25.33
1726	AMEX	HF	Tue, Dec 10, 2013	25.68	25.81	25.21	25.36
1725	AMEX	HF	Mon, Dec 9, 2013	25.97	26.21	25.67	25.78
1724	AMEX	HF	Fri, Dec 6, 2013	26.18	26.18	25.69	25.86
1723	AMEX	HF	Thu, Dec 5, 2013	25.75	26.02	25.56	25.86
1722	AMEX	HF	Wed, Dec 4, 2013	26.14	26.28	25.51	25.84
1721	AMEX	HF	Tue, Dec 3, 2013	25.86	26.47	25.54	26.15
1720	AMEX	HF	Mon, Dec 2, 2013	25.62	26.37	25.62	25.90
1719	AMEX	HF	Fri, Nov 29, 2013	25.92	25.99	25.55	25.62
1718	AMEX	HF	Wed, Nov 27, 2013	25.38	25.81	25.15	25.74
1717	AMEX	HF	Tue, Nov 26, 2013	25.21	25.62	24.80	25.40
1716	AMEX	HF	Mon, Nov 25, 2013	25.29	25.33	24.75	25.13
1715	AMEX	HF	Fri, Nov 22, 2013	24.47	25.21	24.41	25.17
1714	AMEX	HF	Thu, Nov 21, 2013	23.98	24.53	23.93	24.44
1713	AMEX	HF	Wed, Nov 20, 2013	24.06	24.19	23.66	23.98
1712	AMEX	HF	Tue, Nov 19, 2013	24.19	24.30	23.59	23.96
1711	AMEX	HF	Mon, Nov 18, 2013	25.03	25.19	24.08	24.25
1710	AMEX	HF	Fri, Nov 15, 2013	24.97	25.25	24.81	25.06
1709	AMEX	HF	Thu, Nov 14, 2013	25.08	25.17	24.86	25.01
1708	AMEX	HF	Wed, Nov 13, 2013	24.82	25.10	24.74	25.02
1707	AMEX	HF	Tue, Nov 12, 2013	24.82	24.92	24.58	24.91
1706	AMEX	HF	Mon, Nov 11, 2013	24.97	25.48	24.93	24.97
1705	AMEX	HF	Fri, Nov 8, 2013	24.63	25.40	24.31	25.00
1704	AMEX	HF	Thu, Nov 7, 2013	25.59	25.60	24.63	24.65
1703	AMEX	HF	Wed, Nov 6, 2013	25.25	25.90	25.20	25.56
1702	AMEX	HF	Tue, Nov 5, 2013	24.12	26.32	23.31	25.05
1701	AMEX	HF	Mon, Nov 4, 2013	24.23	24.72	24.00	24.39
1700	AMEX	HF	Fri, Nov 1, 2013	24.52	24.82	23.99	24.10
1699	AMEX	HF	Thu, Oct 31, 2013	25.26	25.35	24.53	24.55
1698	AMEX	HF	Wed, Oct 30, 2013	25.52	25.52	25.04	25.25
1697	AMEX	HF	Tue, Oct 29, 2013	25.10	25.59	24.83	25.51
1696	AMEX	HF	Mon, Oct 28, 2013	25.36	25.41	24.79	24.99
1695	AMEX	HF	Fri, Oct 25, 2013	25.43	25.60	25.13	25.30
1694	AMEX	HF	Thu, Oct 24, 2013	25.10	25.40	24.83	25.32
1693	AMEX	HF	Wed, Oct 23, 2013	24.82	25.01	24.52	24.98
1692	AMEX	HF	Tue, Oct 22, 2013	25.00	25.13	24.77	24.98
1691	AMEX	HF	Mon, Oct 21, 2013	24.88	25.17	24.79	25.01
1690	AMEX	HF	Fri, Oct 18, 2013	25.00	25.06	24.65	25.00
1689	AMEX	HF	Thu, Oct 17, 2013	24.17	24.73	24.17	24.72
1688	AMEX	HF	Wed, Oct 16, 2013	24.60	24.65	24.29	24.37
1687	AMEX	HF	Tue, Oct 15, 2013	24.60	24.63	24.08	24.53
1686	AMEX	HF	Mon, Oct 14, 2013	24.42	24.79	24.09	24.75
1685	AMEX	HF	Fri, Oct 11, 2013	24.09	24.78	23.85	24.66
1684	AMEX	HF	Thu, Oct 10, 2013	24.05	24.44	24.00	24.23
1683	AMEX	HF	Wed, Oct 9, 2013	23.56	24.02	23.35	23.72
1682	AMEX	HF	Tue, Oct 8, 2013	24.35	24.57	23.39	23.49
1681	AMEX	HF	Mon, Oct 7, 2013	24.69	24.84	24.22	24.37
1680	AMEX	HF	Fri, Oct 4, 2013	24.94	25.36	24.89	24.99
1679	AMEX	HF	Thu, Oct 3, 2013	25.12	25.16	24.58	25.00
1678	AMEX	HF	Wed, Oct 2, 2013	25.66	25.78	25.07	25.19
1677	AMEX	HF	Tue, Oct 1, 2013	24.99	26.00	24.99	26.00
1676	AMEX	HF	Mon, Sep 30, 2013	24.82	25.12	24.69	25.05
1675	AMEX	HF	Fri, Sep 27, 2013	24.26	25.21	24.18	25.09
1674	AMEX	HF	Thu, Sep 26, 2013	24.13	24.89	24.13	24.50
1673	AMEX	HF	Wed, Sep 25, 2013	23.38	24.05	22.98	24.00
1672	AMEX	HF	Tue, Sep 24, 2013	23.50	23.70	23.15	23.34
1671	AMEX	HF	Mon, Sep 23, 2013	23.48	23.58	23.12	23.48
1670	AMEX	HF	Fri, Sep 20, 2013	23.83	23.83	23.16	23.50
1669	AMEX	HF	Thu, Sep 19, 2013	24.10	24.36	23.60	23.72
1668	AMEX	HF	Wed, Sep 18, 2013	23.92	24.31	23.44	24.09
1667	AMEX	HF	Tue, Sep 17, 2013	23.30	23.99	23.20	23.89
1666	AMEX	HF	Mon, Sep 16, 2013	23.67	23.91	23.29	23.33
1665	AMEX	HF	Fri, Sep 13, 2013	23.66	23.66	23.24	23.40
1664	AMEX	HF	Thu, Sep 12, 2013	23.66	23.90	23.53	23.56
1663	AMEX	HF	Wed, Sep 11, 2013	23.86	23.88	23.43	23.74
1662	AMEX	HF	Tue, Sep 10, 2013	23.62	23.94	23.49	23.88
1661	AMEX	HF	Mon, Sep 9, 2013	23.30	23.52	23.28	23.47
1660	AMEX	HF	Fri, Sep 6, 2013	23.49	23.54	23.01	23.18
1659	AMEX	HF	Thu, Sep 5, 2013	23.65	23.74	23.30	23.31
1658	AMEX	HF	Wed, Sep 4, 2013	23.19	23.89	23.02	23.59
1657	AMEX	HF	Tue, Sep 3, 2013	23.40	23.76	22.96	23.12
1656	AMEX	HF	Fri, Aug 30, 2013	23.21	23.31	22.75	23.00
1655	AMEX	HF	Thu, Aug 29, 2013	22.69	23.49	22.69	23.29
1654	AMEX	HF	Wed, Aug 28, 2013	22.55	23.11	22.53	22.79
1653	AMEX	HF	Tue, Aug 27, 2013	22.35	22.65	22.25	22.61
1652	AMEX	HF	Mon, Aug 26, 2013	22.32	22.94	22.32	22.72
1651	AMEX	HF	Fri, Aug 23, 2013	22.32	22.39	22.10	22.32
1650	AMEX	HF	Thu, Aug 22, 2013	22.12	22.49	22.05	22.30
1649	AMEX	HF	Wed, Aug 21, 2013	22.28	22.40	21.80	22.10
1648	AMEX	HF	Tue, Aug 20, 2013	21.84	22.74	21.70	22.40
1647	AMEX	HF	Mon, Aug 19, 2013	21.73	22.25	21.69	21.77
1646	AMEX	HF	Fri, Aug 16, 2013	21.61	21.91	21.60	21.71
1645	AMEX	HF	Thu, Aug 15, 2013	21.48	21.83	21.44	21.78
1644	AMEX	HF	Wed, Aug 14, 2013	22.08	22.25	21.82	21.83
1643	AMEX	HF	Tue, Aug 13, 2013	22.00	22.07	21.76	22.03
1642	AMEX	HF	Mon, Aug 12, 2013	22.00	22.56	21.78	22.00
1641	AMEX	HF	Fri, Aug 9, 2013	21.93	22.17	21.85	22.07
1640	AMEX	HF	Thu, Aug 8, 2013	22.00	22.12	21.79	22.00
1639	AMEX	HF	Wed, Aug 7, 2013	21.74	22.00	21.49	21.95
1638	AMEX	HF	Tue, Aug 6, 2013	22.05	22.20	21.72	21.79
1637	AMEX	HF	Mon, Aug 5, 2013	21.83	22.18	21.83	22.16
1636	AMEX	HF	Fri, Aug 2, 2013	21.70	22.05	21.42	21.93
1635	AMEX	HF	Thu, Aug 1, 2013	21.26	22.19	21.26	21.78
1634	AMEX	HF	Wed, Jul 31, 2013	20.75	21.53	20.70	21.00
1633	AMEX	HF	Tue, Jul 30, 2013	20.75	20.79	20.64	20.69
1632	AMEX	HF	Mon, Jul 29, 2013	20.65	20.75	20.32	20.63
1631	AMEX	HF	Fri, Jul 26, 2013	20.41	20.77	20.21	20.76
1630	AMEX	HF	Thu, Jul 25, 2013	19.92	20.65	19.58	20.64
1629	AMEX	HF	Wed, Jul 24, 2013	20.17	20.18	19.83	19.91
1628	AMEX	HF	Tue, Jul 23, 2013	20.20	20.29	19.87	20.10
1627	AMEX	HF	Mon, Jul 22, 2013	19.88	20.28	19.74	20.17
1626	AMEX	HF	Fri, Jul 19, 2013	19.55	19.99	19.48	19.87
1625	AMEX	HF	Thu, Jul 18, 2013	19.64	19.70	19.55	19.60
1624	AMEX	HF	Wed, Jul 17, 2013	19.68	19.72	19.40	19.53
1623	AMEX	HF	Tue, Jul 16, 2013	19.40	19.72	19.23	19.57
1622	AMEX	HF	Mon, Jul 15, 2013	19.18	19.51	19.15	19.40
1621	AMEX	HF	Fri, Jul 12, 2013	18.76	19.32	18.76	19.15
1620	AMEX	HF	Thu, Jul 11, 2013	18.76	19.07	18.52	18.71
1619	AMEX	HF	Wed, Jul 10, 2013	18.59	18.68	18.02	18.50
1618	AMEX	HF	Tue, Jul 9, 2013	18.60	18.75	18.36	18.66
1617	AMEX	HF	Mon, Jul 8, 2013	18.71	18.75	18.31	18.50
1616	AMEX	HF	Fri, Jul 5, 2013	18.40	18.68	18.12	18.68
1615	AMEX	HF	Wed, Jul 3, 2013	17.97	18.12	17.82	18.12
1614	AMEX	HF	Tue, Jul 2, 2013	17.77	18.37	17.69	18.15
1613	AMEX	HF	Mon, Jul 1, 2013	17.88	18.03	17.67	17.83
1612	AMEX	HF	Fri, Jun 28, 2013	18.13	18.13	17.74	17.77
1611	AMEX	HF	Thu, Jun 27, 2013	17.90	18.21	17.67	18.12
1610	AMEX	HF	Wed, Jun 26, 2013	17.14	18.14	17.08	17.79
1609	AMEX	HF	Tue, Jun 25, 2013	17.10	17.15	16.88	16.95
1608	AMEX	HF	Mon, Jun 24, 2013	17.19	17.36	16.85	16.97
1607	AMEX	HF	Fri, Jun 21, 2013	17.50	17.70	17.24	17.46
1606	AMEX	HF	Thu, Jun 20, 2013	17.53	17.78	17.34	17.46
1605	AMEX	HF	Wed, Jun 19, 2013	18.17	18.17	17.64	17.75
1604	AMEX	HF	Tue, Jun 18, 2013	17.87	18.15	17.84	18.00
1603	AMEX	HF	Mon, Jun 17, 2013	17.65	18.05	17.65	17.83
1602	AMEX	HF	Fri, Jun 14, 2013	17.75	17.76	17.52	17.52
1601	AMEX	HF	Thu, Jun 13, 2013	17.14	17.75	17.03	17.73
1600	AMEX	HF	Wed, Jun 12, 2013	17.92	17.92	17.18	17.19
1599	AMEX	HF	Tue, Jun 11, 2013	17.53	17.86	17.25	17.73
1598	AMEX	HF	Mon, Jun 10, 2013	17.90	17.99	17.52	17.81
1597	AMEX	HF	Fri, Jun 7, 2013	18.25	18.25	17.80	17.87
1596	AMEX	HF	Thu, Jun 6, 2013	17.61	18.17	17.40	18.15
1595	AMEX	HF	Wed, Jun 5, 2013	18.14	18.18	17.49	17.52
1594	AMEX	HF	Tue, Jun 4, 2013	18.44	18.61	18.06	18.22
1593	AMEX	HF	Mon, Jun 3, 2013	18.80	19.00	18.19	18.46
1592	AMEX	HF	Fri, May 31, 2013	18.90	18.99	18.74	18.81
1591	AMEX	HF	Thu, May 30, 2013	19.24	19.27	18.96	19.07
1590	AMEX	HF	Wed, May 29, 2013	20.00	20.09	19.16	19.23
1589	AMEX	HF	Tue, May 28, 2013	20.08	20.52	19.91	20.20
1588	AMEX	HF	Fri, May 24, 2013	20.27	20.49	19.59	19.79
1587	AMEX	HF	Thu, May 23, 2013	20.18	20.39	19.91	20.37
1586	AMEX	HF	Wed, May 22, 2013	20.26	20.57	20.17	20.35
1585	AMEX	HF	Tue, May 21, 2013	20.08	20.44	19.95	20.25
1584	AMEX	HF	Mon, May 20, 2013	20.21	20.72	20.07	20.10
1583	AMEX	HF	Fri, May 17, 2013	19.96	20.33	19.96	20.27
1582	AMEX	HF	Thu, May 16, 2013	20.13	20.28	19.69	19.83
1581	AMEX	HF	Wed, May 15, 2013	20.12	20.36	19.96	20.24
1580	AMEX	HF	Tue, May 14, 2013	19.92	20.36	19.92	20.23
1579	AMEX	HF	Mon, May 13, 2013	20.22	20.28	19.98	20.09
1578	AMEX	HF	Fri, May 10, 2013	20.36	20.52	20.21	20.34
1577	AMEX	HF	Thu, May 9, 2013	20.30	20.50	20.24	20.32
1576	AMEX	HF	Wed, May 8, 2013	20.36	20.45	20.27	20.44
1575	AMEX	HF	Tue, May 7, 2013	20.43	20.43	20.25	20.36
1574	AMEX	HF	Mon, May 6, 2013	19.96	20.46	19.84	20.35
1573	AMEX	HF	Fri, May 3, 2013	20.22	20.34	19.91	19.93
1572	AMEX	HF	Thu, May 2, 2013	20.03	20.23	19.40	20.05
1571	AMEX	HF	Wed, May 1, 2013	20.85	21.05	19.95	20.01
1570	AMEX	HF	Tue, Apr 30, 2013	20.69	20.99	20.64	20.95
1569	AMEX	HF	Mon, Apr 29, 2013	20.25	20.89	20.15	20.78
1568	AMEX	HF	Fri, Apr 26, 2013	20.32	20.32	19.90	20.13
1567	AMEX	HF	Thu, Apr 25, 2013	20.19	20.45	20.11	20.36
1566	AMEX	HF	Wed, Apr 24, 2013	19.87	20.24	19.87	20.18
1565	AMEX	HF	Tue, Apr 23, 2013	19.73	20.02	19.38	19.82
1564	AMEX	HF	Mon, Apr 22, 2013	19.80	19.89	19.35	19.67
1563	AMEX	HF	Fri, Apr 19, 2013	19.05	19.70	18.99	19.70
1562	AMEX	HF	Thu, Apr 18, 2013	19.64	19.71	18.91	19.03
1561	AMEX	HF	Wed, Apr 17, 2013	19.36	19.73	19.34	19.57
1560	AMEX	HF	Tue, Apr 16, 2013	19.07	19.63	19.01	19.58
1559	AMEX	HF	Mon, Apr 15, 2013	19.76	19.88	18.77	18.92
1558	AMEX	HF	Fri, Apr 12, 2013	20.36	20.60	19.87	19.89
1557	AMEX	HF	Thu, Apr 11, 2013	19.43	20.61	19.35	20.40
1556	AMEX	HF	Wed, Apr 10, 2013	19.31	19.70	19.21	19.44
1555	AMEX	HF	Tue, Apr 9, 2013	19.43	19.44	19.17	19.21
1554	AMEX	HF	Mon, Apr 8, 2013	19.64	19.64	19.18	19.34
1553	AMEX	HF	Fri, Apr 5, 2013	19.17	19.61	19.00	19.59
1552	AMEX	HF	Thu, Apr 4, 2013	19.25	19.59	19.15	19.53
1551	AMEX	HF	Wed, Apr 3, 2013	19.70	19.71	19.01	19.29
1550	AMEX	HF	Tue, Apr 2, 2013	19.84	19.96	19.62	19.71
1549	AMEX	HF	Mon, Apr 1, 2013	19.94	19.99	19.36	19.71
1548	AMEX	HF	Thu, Mar 28, 2013	19.68	19.99	19.54	19.93
1547	AMEX	HF	Wed, Mar 27, 2013	19.13	19.67	19.06	19.66
1546	AMEX	HF	Tue, Mar 26, 2013	19.25	19.50	19.11	19.23
1545	AMEX	HF	Mon, Mar 25, 2013	19.44	19.64	19.09	19.15
1544	AMEX	HF	Fri, Mar 22, 2013	19.13	19.61	19.04	19.33
1543	AMEX	HF	Thu, Mar 21, 2013	19.27	19.36	18.97	19.07
1542	AMEX	HF	Wed, Mar 20, 2013	19.56	19.61	19.31	19.40
1541	AMEX	HF	Tue, Mar 19, 2013	19.52	19.67	19.26	19.40
1540	AMEX	HF	Mon, Mar 18, 2013	19.44	19.85	19.33	19.47
1539	AMEX	HF	Fri, Mar 15, 2013	19.50	19.60	19.36	19.59
1538	AMEX	HF	Thu, Mar 14, 2013	19.34	19.55	19.25	19.42
1537	AMEX	HF	Wed, Mar 13, 2013	19.49	19.61	19.22	19.24
1536	AMEX	HF	Tue, Mar 12, 2013	19.51	19.80	19.44	19.53
1535	AMEX	HF	Mon, Mar 11, 2013	19.70	19.74	19.37	19.47
1534	AMEX	HF	Fri, Mar 8, 2013	20.23	20.23	19.59	19.80
1533	AMEX	HF	Thu, Mar 7, 2013	18.65	19.76	18.59	19.70
1532	AMEX	HF	Wed, Mar 6, 2013	18.90	18.98	18.53	18.62
1531	AMEX	HF	Tue, Mar 5, 2013	18.58	18.99	18.50	18.84
1530	AMEX	HF	Mon, Mar 4, 2013	18.27	18.62	18.22	18.49
1529	AMEX	HF	Fri, Mar 1, 2013	18.22	18.55	18.01	18.38
1528	AMEX	HF	Thu, Feb 28, 2013	18.07	18.55	18.07	18.36
1527	AMEX	HF	Wed, Feb 27, 2013	18.16	18.40	18.09	18.22
1526	AMEX	HF	Tue, Feb 26, 2013	18.09	18.32	18.06	18.18
1525	AMEX	HF	Mon, Feb 25, 2013	18.77	18.90	18.01	18.01
1524	AMEX	HF	Fri, Feb 22, 2013	17.85	18.61	17.75	18.60
1523	AMEX	HF	Thu, Feb 21, 2013	18.03	18.17	17.60	17.70
1522	AMEX	HF	Wed, Feb 20, 2013	18.37	18.53	18.04	18.04
1521	AMEX	HF	Tue, Feb 19, 2013	18.22	18.43	18.16	18.41
1520	AMEX	HF	Fri, Feb 15, 2013	18.39	18.51	18.17	18.22
1519	AMEX	HF	Thu, Feb 14, 2013	17.80	18.43	17.80	18.29
1518	AMEX	HF	Wed, Feb 13, 2013	17.74	17.88	17.67	17.84
1517	AMEX	HF	Tue, Feb 12, 2013	17.73	17.98	17.68	17.75
1516	AMEX	HF	Mon, Feb 11, 2013	17.82	17.89	17.66	17.73
1515	AMEX	HF	Fri, Feb 8, 2013	17.81	17.92	17.67	17.79
1514	AMEX	HF	Thu, Feb 7, 2013	17.75	17.96	17.59	17.78
1513	AMEX	HF	Wed, Feb 6, 2013	17.81	18.05	17.65	17.79
1512	AMEX	HF	Tue, Feb 5, 2013	18.22	18.30	17.86	17.89
1511	AMEX	HF	Mon, Feb 4, 2013	17.65	18.27	17.61	18.11
1510	AMEX	HF	Fri, Feb 1, 2013	17.53	17.95	17.48	17.81
1509	AMEX	HF	Thu, Jan 31, 2013	17.35	17.62	17.13	17.44
1508	AMEX	HF	Wed, Jan 30, 2013	17.79	17.84	17.22	17.34
1507	AMEX	HF	Tue, Jan 29, 2013	17.76	17.80	17.58	17.75
1506	AMEX	HF	Mon, Jan 28, 2013	17.75	17.96	17.63	17.81
1505	AMEX	HF	Fri, Jan 25, 2013	17.17	17.86	17.04	17.66
1504	AMEX	HF	Thu, Jan 24, 2013	17.08	17.22	16.95	17.05
1503	AMEX	HF	Wed, Jan 23, 2013	16.95	17.06	16.80	17.01
1502	AMEX	HF	Tue, Jan 22, 2013	16.73	17.06	16.57	17.00
1501	AMEX	HF	Fri, Jan 18, 2013	16.60	16.73	16.53	16.68
1500	AMEX	HF	Thu, Jan 17, 2013	16.30	16.71	16.19	16.63
1499	AMEX	HF	Wed, Jan 16, 2013	16.07	16.24	15.98	16.23
1498	AMEX	HF	Tue, Jan 15, 2013	15.83	16.15	15.74	16.08
1497	AMEX	HF	Mon, Jan 14, 2013	15.63	15.94	15.49	15.93
1496	AMEX	HF	Fri, Jan 11, 2013	15.56	15.81	15.55	15.62
1495	AMEX	HF	Thu, Jan 10, 2013	15.35	15.54	15.16	15.50
1494	AMEX	HF	Wed, Jan 9, 2013	15.14	15.28	15.07	15.26
1493	AMEX	HF	Tue, Jan 8, 2013	15.02	15.18	14.94	15.04
1492	AMEX	HF	Mon, Jan 7, 2013	14.77	15.02	14.69	15.02
1491	AMEX	HF	Fri, Jan 4, 2013	14.95	15.01	14.81	14.90
1490	AMEX	HF	Thu, Jan 3, 2013	14.98	15.17	14.82	14.91
1489	AMEX	HF	Wed, Jan 2, 2013	15.30	15.45	14.67	14.95
1488	AMEX	HF	Mon, Dec 31, 2012	14.35	14.94	14.31	14.90
1487	AMEX	HF	Fri, Dec 28, 2012	14.22	14.50	14.22	14.35
1486	AMEX	HF	Thu, Dec 27, 2012	14.23	14.35	14.17	14.33
1485	AMEX	HF	Wed, Dec 26, 2012	14.20	14.30	14.06	14.18
1484	AMEX	HF	Mon, Dec 24, 2012	14.40	14.51	14.04	14.16
1483	AMEX	HF	Fri, Dec 21, 2012	14.16	14.51	13.73	14.28
1482	AMEX	HF	Thu, Dec 20, 2012	14.07	14.25	13.92	14.24
1481	AMEX	HF	Wed, Dec 19, 2012	13.91	14.15	13.81	14.03
1480	AMEX	HF	Tue, Dec 18, 2012	13.89	14.04	13.86	13.91
1479	AMEX	HF	Mon, Dec 17, 2012	13.75	13.93	13.70	13.89
1478	AMEX	HF	Fri, Dec 14, 2012	13.67	13.87	13.57	13.69
1477	AMEX	HF	Thu, Dec 13, 2012	13.76	13.90	13.57	13.66
1476	AMEX	HF	Wed, Dec 12, 2012	13.95	14.09	13.54	13.69
1475	AMEX	HF	Tue, Dec 11, 2012	14.25	14.25	13.85	14.00
1474	AMEX	HF	Mon, Dec 10, 2012	14.02	14.14	13.85	14.10
1473	AMEX	HF	Fri, Dec 7, 2012	14.22	14.23	13.96	13.98
1472	AMEX	HF	Thu, Dec 6, 2012	14.40	14.54	14.02	14.12
1471	AMEX	HF	Wed, Dec 5, 2012	15.92	16.01	15.75	15.88
1470	AMEX	HF	Tue, Dec 4, 2012	15.61	15.95	15.48	15.79
1469	AMEX	HF	Mon, Dec 3, 2012	15.22	15.61	15.01	15.61
1468	AMEX	HF	Fri, Nov 30, 2012	14.99	15.13	14.72	14.83
1467	AMEX	HF	Thu, Nov 29, 2012	14.80	15.09	14.70	14.97
1466	AMEX	HF	Wed, Nov 28, 2012	14.79	14.84	14.58	14.80
1465	AMEX	HF	Tue, Nov 27, 2012	14.95	15.01	14.78	14.87
1464	AMEX	HF	Mon, Nov 26, 2012	14.48	14.94	14.39	14.94
1463	AMEX	HF	Fri, Nov 23, 2012	14.12	14.56	14.07	14.56
1462	AMEX	HF	Wed, Nov 21, 2012	13.79	14.09	13.79	14.03
1461	AMEX	HF	Tue, Nov 20, 2012	13.54	13.78	13.53	13.70
1460	AMEX	HF	Mon, Nov 19, 2012	13.30	13.62	13.30	13.62
1459	AMEX	HF	Fri, Nov 16, 2012	12.76	13.15	12.56	13.13
1458	AMEX	HF	Thu, Nov 15, 2012	12.58	12.95	12.54	12.81
1457	AMEX	HF	Wed, Nov 14, 2012	13.07	13.08	12.55	12.64
1456	AMEX	HF	Tue, Nov 13, 2012	13.27	13.39	13.03	13.03
1455	AMEX	HF	Mon, Nov 12, 2012	13.21	13.55	13.21	13.41
1454	AMEX	HF	Fri, Nov 9, 2012	12.91	13.25	12.83	13.11
1453	AMEX	HF	Thu, Nov 8, 2012	13.55	13.59	13.02	13.02
1452	AMEX	HF	Wed, Nov 7, 2012	13.84	13.84	13.51	13.51
1451	AMEX	HF	Tue, Nov 6, 2012	14.05	14.13	13.95	14.08
1450	AMEX	HF	Mon, Nov 5, 2012	13.84	14.11	13.73	13.95
1449	AMEX	HF	Fri, Nov 2, 2012	14.11	14.41	13.86	13.86
1448	AMEX	HF	Thu, Nov 1, 2012	13.98	14.17	13.87	14.01
1447	AMEX	HF	Wed, Oct 31, 2012	13.98	14.00	13.75	13.93
1446	AMEX	HF	Fri, Oct 26, 2012	13.83	13.91	13.61	13.88
1445	AMEX	HF	Thu, Oct 25, 2012	13.93	13.94	13.70	13.80
1444	AMEX	HF	Wed, Oct 24, 2012	14.12	14.15	13.66	13.76
1443	AMEX	HF	Tue, Oct 23, 2012	13.82	14.17	13.56	13.98
1442	AMEX	HF	Mon, Oct 22, 2012	13.99	14.21	13.84	13.93
1441	AMEX	HF	Fri, Oct 19, 2012	14.29	14.30	13.76	13.95
1440	AMEX	HF	Thu, Oct 18, 2012	14.37	14.50	14.24	14.24
1439	AMEX	HF	Wed, Oct 17, 2012	14.33	14.49	14.20	14.44
1438	AMEX	HF	Tue, Oct 16, 2012	14.22	14.35	14.13	14.28
1437	AMEX	HF	Mon, Oct 15, 2012	14.17	14.26	13.92	14.10
1436	AMEX	HF	Fri, Oct 12, 2012	14.36	14.36	14.01	14.10
1435	AMEX	HF	Thu, Oct 11, 2012	14.56	14.61	14.27	14.39
1434	AMEX	HF	Wed, Oct 10, 2012	14.75	14.75	14.33	14.42
1433	AMEX	HF	Tue, Oct 9, 2012	15.01	15.09	14.72	14.73
1432	AMEX	HF	Mon, Oct 8, 2012	14.95	15.03	14.92	15.00
1431	AMEX	HF	Fri, Oct 5, 2012	15.16	15.25	14.99	15.02
1430	AMEX	HF	Thu, Oct 4, 2012	15.00	15.10	14.85	15.05
1429	AMEX	HF	Wed, Oct 3, 2012	14.99	14.99	14.74	14.90
1428	AMEX	HF	Tue, Oct 2, 2012	15.01	15.08	14.75	14.99
1427	AMEX	HF	Mon, Oct 1, 2012	15.03	15.10	14.86	14.98
1426	AMEX	HF	Fri, Sep 28, 2012	14.90	14.97	14.77	14.90
1425	AMEX	HF	Thu, Sep 27, 2012	15.00	15.11	14.85	15.00
1424	AMEX	HF	Wed, Sep 26, 2012	15.06	15.08	14.83	14.89
1423	AMEX	HF	Tue, Sep 25, 2012	15.62	15.69	14.96	15.01
1422	AMEX	HF	Mon, Sep 24, 2012	16.04	16.18	15.49	15.51
1421	AMEX	HF	Fri, Sep 21, 2012	16.19	16.23	15.87	16.12
1420	AMEX	HF	Thu, Sep 20, 2012	15.77	15.93	15.71	15.92
1419	AMEX	HF	Wed, Sep 19, 2012	15.98	16.09	15.87	15.89
1418	AMEX	HF	Tue, Sep 18, 2012	15.88	16.19	15.84	16.03
1417	AMEX	HF	Mon, Sep 17, 2012	15.94	16.07	15.85	15.95
1416	AMEX	HF	Fri, Sep 14, 2012	15.85	16.24	15.77	16.03
1415	AMEX	HF	Thu, Sep 13, 2012	15.51	15.76	15.22	15.75
1414	AMEX	HF	Wed, Sep 12, 2012	14.58	14.85	14.46	14.71
1413	AMEX	HF	Tue, Sep 11, 2012	14.32	14.52	14.25	14.49
1412	AMEX	HF	Mon, Sep 10, 2012	14.54	14.54	14.10	14.27
1411	AMEX	HF	Fri, Sep 7, 2012	14.32	14.50	14.22	14.38
1410	AMEX	HF	Thu, Sep 6, 2012	13.88	14.27	13.88	14.24
1409	AMEX	HF	Wed, Sep 5, 2012	13.52	13.81	13.50	13.76
1408	AMEX	HF	Tue, Sep 4, 2012	13.32	13.64	13.18	13.58
1407	AMEX	HF	Fri, Aug 31, 2012	13.32	13.41	13.23	13.30
1406	AMEX	HF	Thu, Aug 30, 2012	13.14	13.39	13.09	13.22
1405	AMEX	HF	Wed, Aug 29, 2012	13.04	13.22	12.96	13.19
1404	AMEX	HF	Tue, Aug 28, 2012	12.96	13.08	12.90	13.00
1403	AMEX	HF	Mon, Aug 27, 2012	13.05	13.07	12.94	13.00
1402	AMEX	HF	Fri, Aug 24, 2012	12.73	13.08	12.64	12.98
1401	AMEX	HF	Thu, Aug 23, 2012	13.00	13.00	12.61	12.78
1400	AMEX	HF	Wed, Aug 22, 2012	13.03	13.07	12.88	12.99
1399	AMEX	HF	Tue, Aug 21, 2012	13.07	13.35	13.07	13.09
1398	AMEX	HF	Mon, Aug 20, 2012	13.20	13.20	12.85	13.04
1397	AMEX	HF	Fri, Aug 17, 2012	13.04	13.32	12.94	13.28
1396	AMEX	HF	Thu, Aug 16, 2012	13.15	13.19	13.02	13.07
1395	AMEX	HF	Wed, Aug 15, 2012	13.07	13.15	12.90	13.15
1394	AMEX	HF	Tue, Aug 14, 2012	13.07	13.23	12.93	13.11
1393	AMEX	HF	Mon, Aug 13, 2012	13.17	13.17	12.78	12.98
1392	AMEX	HF	Fri, Aug 10, 2012	13.46	13.52	13.07	13.24
1391	AMEX	HF	Thu, Aug 9, 2012	13.52	13.55	13.26	13.51
1390	AMEX	HF	Wed, Aug 8, 2012	13.42	13.69	13.38	13.46
1389	AMEX	HF	Tue, Aug 7, 2012	13.41	13.58	13.20	13.52
1388	AMEX	HF	Mon, Aug 6, 2012	13.29	13.67	13.19	13.40
1387	AMEX	HF	Fri, Aug 3, 2012	12.91	13.31	12.87	13.26
1386	AMEX	HF	Thu, Aug 2, 2012	12.71	12.80	12.61	12.73
1385	AMEX	HF	Wed, Aug 1, 2012	13.12	13.16	12.52	12.86
1384	AMEX	HF	Tue, Jul 31, 2012	14.51	14.51	12.71	13.06
1383	AMEX	HF	Mon, Jul 30, 2012	14.97	15.08	14.67	14.73
1382	AMEX	HF	Fri, Jul 27, 2012	14.49	15.00	14.37	14.91
1381	AMEX	HF	Thu, Jul 26, 2012	14.36	14.55	14.19	14.48
1380	AMEX	HF	Wed, Jul 25, 2012	14.06	14.27	14.03	14.13
1379	AMEX	HF	Tue, Jul 24, 2012	14.36	14.36	13.84	13.94
1378	AMEX	HF	Mon, Jul 23, 2012	14.20	14.39	13.87	14.27
1377	AMEX	HF	Fri, Jul 20, 2012	14.78	14.78	14.20	14.43
1376	AMEX	HF	Thu, Jul 19, 2012	15.11	15.11	14.84	14.96
1375	AMEX	HF	Wed, Jul 18, 2012	15.30	15.46	14.99	15.08
1374	AMEX	HF	Tue, Jul 17, 2012	15.25	15.50	14.93	15.38
1373	AMEX	HF	Mon, Jul 16, 2012	15.22	15.22	14.96	15.10
1372	AMEX	HF	Fri, Jul 13, 2012	15.12	15.32	14.97	15.22
1371	AMEX	HF	Thu, Jul 12, 2012	14.79	15.20	14.70	15.06
1370	AMEX	HF	Wed, Jul 11, 2012	14.55	14.95	14.53	14.88
1369	AMEX	HF	Tue, Jul 10, 2012	13.91	14.60	13.77	14.58
1368	AMEX	HF	Mon, Jul 9, 2012	13.62	13.81	13.41	13.74
1367	AMEX	HF	Fri, Jul 6, 2012	13.96	13.96	13.49	13.65
1366	AMEX	HF	Thu, Jul 5, 2012	14.44	14.50	14.07	14.17
1365	AMEX	HF	Tue, Jul 3, 2012	13.87	14.51	13.81	14.47
1364	AMEX	HF	Mon, Jul 2, 2012	13.92	13.95	13.45	13.82
1363	AMEX	HF	Fri, Jun 29, 2012	13.52	13.97	13.48	13.94
1362	AMEX	HF	Thu, Jun 28, 2012	13.18	13.28	12.97	13.25
1361	AMEX	HF	Wed, Jun 27, 2012	13.29	13.52	13.18	13.29
1360	AMEX	HF	Tue, Jun 26, 2012	13.36	13.41	13.09	13.27
1359	AMEX	HF	Mon, Jun 25, 2012	13.50	13.50	13.15	13.30
1358	AMEX	HF	Fri, Jun 22, 2012	13.95	14.02	13.44	13.71
1357	AMEX	HF	Thu, Jun 21, 2012	14.28	14.42	13.73	13.84
1356	AMEX	HF	Wed, Jun 20, 2012	14.00	14.33	13.81	14.29
1355	AMEX	HF	Tue, Jun 19, 2012	13.73	14.13	13.62	13.95
1354	AMEX	HF	Mon, Jun 18, 2012	13.62	13.85	13.50	13.62
1353	AMEX	HF	Fri, Jun 15, 2012	13.25	13.93	13.15	13.78
1352	AMEX	HF	Thu, Jun 14, 2012	12.66	13.25	12.53	13.18
1351	AMEX	HF	Wed, Jun 13, 2012	12.87	13.12	12.51	12.60
1350	AMEX	HF	Tue, Jun 12, 2012	12.72	12.88	12.35	12.87
1349	AMEX	HF	Mon, Jun 11, 2012	13.52	13.52	12.60	12.63
1348	AMEX	HF	Fri, Jun 8, 2012	13.87	13.90	13.23	13.33
1347	AMEX	HF	Thu, Jun 7, 2012	13.97	14.10	13.92	13.96
1346	AMEX	HF	Wed, Jun 6, 2012	13.15	13.75	13.15	13.71
1345	AMEX	HF	Tue, Jun 5, 2012	12.85	13.19	12.85	13.04
1344	AMEX	HF	Mon, Jun 4, 2012	12.79	13.01	12.61	12.97
1343	AMEX	HF	Fri, Jun 1, 2012	12.81	12.96	12.55	12.75
1342	AMEX	HF	Thu, May 31, 2012	13.09	13.16	12.81	13.08
1341	AMEX	HF	Wed, May 30, 2012	13.02	13.13	12.69	13.04
1340	AMEX	HF	Tue, May 29, 2012	13.31	13.31	12.90	13.17
1339	AMEX	HF	Fri, May 25, 2012	13.33	13.33	13.08	13.16
1338	AMEX	HF	Thu, May 24, 2012	13.61	13.61	13.15	13.28
1337	AMEX	HF	Wed, May 23, 2012	13.39	13.63	13.15	13.61
1336	AMEX	HF	Tue, May 22, 2012	13.74	13.95	13.46	13.57
1335	AMEX	HF	Mon, May 21, 2012	13.43	13.79	13.35	13.78
1334	AMEX	HF	Fri, May 18, 2012	13.33	13.44	13.08	13.42
1333	AMEX	HF	Thu, May 17, 2012	13.86	13.89	13.30	13.38
1332	AMEX	HF	Wed, May 16, 2012	14.06	14.20	13.78	13.86
1331	AMEX	HF	Tue, May 15, 2012	14.01	14.29	14.01	14.02
1330	AMEX	HF	Mon, May 14, 2012	14.22	14.23	14.01	14.03
1329	AMEX	HF	Fri, May 11, 2012	14.40	14.60	14.33	14.45
1328	AMEX	HF	Thu, May 10, 2012	14.57	14.82	14.42	14.54
1327	AMEX	HF	Wed, May 9, 2012	14.61	14.75	14.32	14.45
1326	AMEX	HF	Tue, May 8, 2012	14.53	14.88	14.45	14.82
1325	AMEX	HF	Mon, May 7, 2012	14.82	14.96	14.57	14.66
1324	AMEX	HF	Fri, May 4, 2012	15.33	15.33	14.78	14.92
1323	AMEX	HF	Thu, May 3, 2012	15.24	15.56	15.02	15.47
1322	AMEX	HF	Wed, May 2, 2012	15.16	15.25	14.79	15.23
1321	AMEX	HF	Tue, May 1, 2012	16.18	16.18	15.20	15.30
1320	AMEX	HF	Mon, Apr 30, 2012	16.49	16.52	16.15	16.34
1319	AMEX	HF	Fri, Apr 27, 2012	16.31	16.49	16.04	16.49
1318	AMEX	HF	Thu, Apr 26, 2012	16.12	16.29	16.12	16.21
1317	AMEX	HF	Wed, Apr 25, 2012	16.40	16.48	15.95	16.17
1316	AMEX	HF	Tue, Apr 24, 2012	15.82	16.32	15.82	16.09
1315	AMEX	HF	Mon, Apr 23, 2012	15.52	15.84	15.27	15.83
1314	AMEX	HF	Fri, Apr 20, 2012	15.83	16.02	15.71	15.89
1313	AMEX	HF	Thu, Apr 19, 2012	15.91	16.16	15.61	15.65
1312	AMEX	HF	Wed, Apr 18, 2012	15.79	15.95	15.47	15.87
1311	AMEX	HF	Tue, Apr 17, 2012	15.85	16.18	15.85	15.89
1310	AMEX	HF	Mon, Apr 16, 2012	15.73	15.73	15.29	15.66
1309	AMEX	HF	Fri, Apr 13, 2012	15.38	15.86	15.11	15.61
1308	AMEX	HF	Thu, Apr 12, 2012	15.42	15.70	15.38	15.46
1307	AMEX	HF	Wed, Apr 11, 2012	15.42	15.60	15.11	15.44
1306	AMEX	HF	Tue, Apr 10, 2012	15.47	15.47	15.01	15.22
1305	AMEX	HF	Mon, Apr 9, 2012	15.62	15.72	15.24	15.52
1304	AMEX	HF	Thu, Apr 5, 2012	15.87	16.10	15.80	15.98
1303	AMEX	HF	Wed, Apr 4, 2012	16.53	16.53	15.82	15.97
1302	AMEX	HF	Tue, Apr 3, 2012	16.84	16.93	16.53	16.70
1301	AMEX	HF	Mon, Apr 2, 2012	16.51	16.86	16.44	16.85
1300	AMEX	HF	Fri, Mar 30, 2012	16.30	16.56	16.02	16.47
1299	AMEX	HF	Thu, Mar 29, 2012	16.43	16.54	15.96	16.20
1298	AMEX	HF	Wed, Mar 28, 2012	16.45	16.72	16.39	16.56
1297	AMEX	HF	Tue, Mar 27, 2012	16.55	16.92	16.44	16.46
1296	AMEX	HF	Mon, Mar 26, 2012	16.07	16.63	16.01	16.60
1295	AMEX	HF	Fri, Mar 23, 2012	15.04	16.04	15.04	15.98
1294	AMEX	HF	Thu, Mar 22, 2012	14.94	15.10	14.79	15.03
1293	AMEX	HF	Wed, Mar 21, 2012	15.10	15.40	14.98	15.11
1292	AMEX	HF	Tue, Mar 20, 2012	15.36	15.52	14.98	14.99
1291	AMEX	HF	Mon, Mar 19, 2012	15.44	15.60	15.14	15.50
1290	AMEX	HF	Fri, Mar 16, 2012	15.60	15.60	15.38	15.44
1289	AMEX	HF	Thu, Mar 15, 2012	15.34	15.60	15.18	15.57
1288	AMEX	HF	Wed, Mar 14, 2012	15.55	15.63	15.19	15.33
1287	AMEX	HF	Tue, Mar 13, 2012	15.49	15.61	15.19	15.50
1286	AMEX	HF	Mon, Mar 12, 2012	15.32	15.44	15.25	15.36
1285	AMEX	HF	Fri, Mar 9, 2012	14.75	15.49	14.68	15.32
1284	AMEX	HF	Thu, Mar 8, 2012	14.72	14.75	14.28	14.70
1283	AMEX	HF	Wed, Mar 7, 2012	14.31	14.75	14.31	14.62
1282	AMEX	HF	Tue, Mar 6, 2012	14.49	15.20	14.18	14.28
1281	AMEX	HF	Mon, Mar 5, 2012	14.15	14.42	14.15	14.40
1280	AMEX	HF	Fri, Mar 2, 2012	14.53	14.68	14.01	14.20
1279	AMEX	HF	Thu, Mar 1, 2012	14.48	14.84	14.48	14.55
1278	AMEX	HF	Wed, Feb 29, 2012	14.95	15.05	14.41	14.41
1277	AMEX	HF	Tue, Feb 28, 2012	15.01	15.12	14.75	14.86
1276	AMEX	HF	Mon, Feb 27, 2012	15.00	15.13	14.78	14.97
1275	AMEX	HF	Fri, Feb 24, 2012	15.50	15.50	15.08	15.17
1274	AMEX	HF	Thu, Feb 23, 2012	15.05	15.49	14.91	15.47
1273	AMEX	HF	Wed, Feb 22, 2012	14.99	15.10	14.89	15.00
1272	AMEX	HF	Tue, Feb 21, 2012	14.99	15.06	14.77	15.01
1271	AMEX	HF	Fri, Feb 17, 2012	15.10	15.10	14.95	14.99
1270	AMEX	HF	Thu, Feb 16, 2012	14.85	15.10	14.78	15.03
1269	AMEX	HF	Wed, Feb 15, 2012	15.09	15.09	14.69	14.82
1268	AMEX	HF	Tue, Feb 14, 2012	14.96	15.06	14.62	15.04
1267	AMEX	HF	Mon, Feb 13, 2012	14.93	15.05	14.82	15.04
1266	AMEX	HF	Fri, Feb 10, 2012	14.68	14.97	14.60	14.70
1265	AMEX	HF	Thu, Feb 9, 2012	14.86	14.95	14.58	14.93
1264	AMEX	HF	Wed, Feb 8, 2012	14.90	15.05	14.74	14.80
1263	AMEX	HF	Tue, Feb 7, 2012	14.88	14.98	14.76	14.83
1262	AMEX	HF	Mon, Feb 6, 2012	14.79	14.98	14.50	14.94
1261	AMEX	HF	Fri, Feb 3, 2012	14.87	15.00	14.82	14.87
1260	AMEX	HF	Thu, Feb 2, 2012	14.60	14.90	14.34	14.78
1259	AMEX	HF	Wed, Feb 1, 2012	14.30	14.68	14.15	14.53
1258	AMEX	HF	Tue, Jan 31, 2012	13.93	14.23	13.59	14.11
1257	AMEX	HF	Mon, Jan 30, 2012	13.75	14.00	13.68	13.76
1256	AMEX	HF	Fri, Jan 27, 2012	13.98	14.14	13.91	13.98
1255	AMEX	HF	Thu, Jan 26, 2012	14.24	14.25	13.99	14.07
1254	AMEX	HF	Wed, Jan 25, 2012	14.04	14.25	13.94	14.20
1253	AMEX	HF	Tue, Jan 24, 2012	13.74	14.42	13.67	14.11
1252	AMEX	HF	Mon, Jan 23, 2012	13.90	13.97	13.69	13.89
1251	AMEX	HF	Fri, Jan 20, 2012	13.61	14.00	13.53	13.90
1250	AMEX	HF	Thu, Jan 19, 2012	13.74	14.01	13.51	13.68
1249	AMEX	HF	Wed, Jan 18, 2012	13.11	13.65	13.10	13.64
1248	AMEX	HF	Tue, Jan 17, 2012	12.92	13.16	12.90	13.09
1247	AMEX	HF	Fri, Jan 13, 2012	12.74	12.98	12.50	12.81
1246	AMEX	HF	Thu, Jan 12, 2012	13.00	13.01	12.67	13.00
1245	AMEX	HF	Wed, Jan 11, 2012	12.68	13.00	12.47	12.97
1244	AMEX	HF	Tue, Jan 10, 2012	12.50	12.86	12.47	12.73
1243	AMEX	HF	Mon, Jan 9, 2012	12.02	12.32	12.01	12.27
1242	AMEX	HF	Fri, Jan 6, 2012	11.24	11.96	11.20	11.93
1241	AMEX	HF	Thu, Jan 5, 2012	10.88	11.29	10.80	11.25
1240	AMEX	HF	Wed, Jan 4, 2012	10.95	11.11	10.88	11.00
1239	AMEX	HF	Tue, Jan 3, 2012	10.61	11.14	10.61	11.03
1238	AMEX	HF	Fri, Dec 30, 2011	10.42	10.46	10.28	10.33
1237	AMEX	HF	Thu, Dec 29, 2011	10.52	10.63	10.44	10.47
1236	AMEX	HF	Wed, Dec 28, 2011	10.76	10.86	10.40	10.43
1235	AMEX	HF	Tue, Dec 27, 2011	10.70	10.85	10.57	10.79
1234	AMEX	HF	Fri, Dec 23, 2011	10.90	10.93	10.60	10.74
1233	AMEX	HF	Thu, Dec 22, 2011	10.75	10.94	10.56	10.84
1232	AMEX	HF	Wed, Dec 21, 2011	10.76	10.83	10.48	10.71
1231	AMEX	HF	Tue, Dec 20, 2011	10.18	10.82	10.18	10.76
1230	AMEX	HF	Mon, Dec 19, 2011	10.59	10.59	9.88	9.94
1229	AMEX	HF	Fri, Dec 16, 2011	10.87	10.94	10.46	10.48
1228	AMEX	HF	Thu, Dec 15, 2011	10.99	11.09	10.74	10.80
1227	AMEX	HF	Wed, Dec 14, 2011	10.71	10.84	10.58	10.80
1226	AMEX	HF	Tue, Dec 13, 2011	11.28	11.52	10.77	10.82
1225	AMEX	HF	Mon, Dec 12, 2011	11.25	11.25	10.98	11.14
1224	AMEX	HF	Fri, Dec 9, 2011	10.91	11.52	10.70	11.46
1223	AMEX	HF	Thu, Dec 8, 2011	11.27	11.27	10.80	10.83
1222	AMEX	HF	Wed, Dec 7, 2011	11.40	11.44	11.04	11.38
1221	AMEX	HF	Tue, Dec 6, 2011	11.66	11.66	11.45	11.49
1220	AMEX	HF	Mon, Dec 5, 2011	11.68	11.90	11.46	11.72
1219	AMEX	HF	Fri, Dec 2, 2011	11.43	11.55	11.28	11.43
1218	AMEX	HF	Thu, Dec 1, 2011	11.14	11.42	11.02	11.23
1217	AMEX	HF	Wed, Nov 30, 2011	10.61	11.24	10.61	11.22
1216	AMEX	HF	Tue, Nov 29, 2011	10.60	10.60	10.27	10.35
1215	AMEX	HF	Mon, Nov 28, 2011	10.51	10.82	10.32	10.57
1214	AMEX	HF	Fri, Nov 25, 2011	10.00	10.30	9.90	10.06
1213	AMEX	HF	Wed, Nov 23, 2011	10.55	10.60	10.01	10.06
1212	AMEX	HF	Tue, Nov 22, 2011	10.78	10.99	10.63	10.66
1211	AMEX	HF	Mon, Nov 21, 2011	11.32	11.32	10.79	10.82
1210	AMEX	HF	Fri, Nov 18, 2011	11.72	11.90	11.44	11.59
1209	AMEX	HF	Thu, Nov 17, 2011	11.74	11.97	11.58	11.68
1208	AMEX	HF	Wed, Nov 16, 2011	11.77	12.06	11.60	11.76
1207	AMEX	HF	Tue, Nov 15, 2011	12.02	12.10	11.75	11.92
1206	AMEX	HF	Mon, Nov 14, 2011	11.94	12.21	11.82	11.97
1205	AMEX	HF	Fri, Nov 11, 2011	11.67	12.08	11.56	12.02
1204	AMEX	HF	Thu, Nov 10, 2011	11.37	11.59	11.23	11.50
1203	AMEX	HF	Wed, Nov 9, 2011	11.73	11.73	11.02	11.15
1202	AMEX	HF	Tue, Nov 8, 2011	12.08	12.26	11.59	12.06
1201	AMEX	HF	Mon, Nov 7, 2011	11.93	12.01	11.73	11.98
1200	AMEX	HF	Fri, Nov 4, 2011	12.15	12.17	11.86	11.99
1199	AMEX	HF	Thu, Nov 3, 2011	12.10	12.34	11.71	12.26
1198	AMEX	HF	Wed, Nov 2, 2011	11.64	12.02	11.42	11.97
1197	AMEX	HF	Tue, Nov 1, 2011	10.50	11.75	10.50	11.40
1196	AMEX	HF	Mon, Oct 31, 2011	11.65	11.75	11.00	11.00
1195	AMEX	HF	Fri, Oct 28, 2011	11.65	11.95	11.43	11.74
1194	AMEX	HF	Thu, Oct 27, 2011	11.11	12.00	11.01	11.71
1193	AMEX	HF	Wed, Oct 26, 2011	10.55	10.81	10.00	10.73
1192	AMEX	HF	Tue, Oct 25, 2011	10.60	10.70	10.35	10.37
1191	AMEX	HF	Mon, Oct 24, 2011	10.01	10.76	10.01	10.75
1190	AMEX	HF	Fri, Oct 21, 2011	9.82	10.03	9.64	10.02
1189	AMEX	HF	Thu, Oct 20, 2011	9.62	9.80	9.14	9.62
1188	AMEX	HF	Wed, Oct 19, 2011	10.09	10.18	9.50	9.60
1187	AMEX	HF	Tue, Oct 18, 2011	9.64	10.20	9.52	10.12
1186	AMEX	HF	Mon, Oct 17, 2011	10.15	10.24	9.47	9.59
1185	AMEX	HF	Fri, Oct 14, 2011	10.22	10.34	9.92	10.29
1184	AMEX	HF	Thu, Oct 13, 2011	10.04	10.18	9.72	10.08
1183	AMEX	HF	Wed, Oct 12, 2011	9.82	10.29	9.76	10.17
1182	AMEX	HF	Tue, Oct 11, 2011	9.42	9.83	9.42	9.73
1181	AMEX	HF	Mon, Oct 10, 2011	9.21	9.57	9.11	9.56
1180	AMEX	HF	Fri, Oct 7, 2011	9.21	9.34	8.92	9.01
1179	AMEX	HF	Thu, Oct 6, 2011	9.00	9.27	8.92	9.21
1178	AMEX	HF	Wed, Oct 5, 2011	9.36	9.36	8.97	9.04
1177	AMEX	HF	Tue, Oct 4, 2011	8.43	9.47	8.43	9.38
1176	AMEX	HF	Mon, Oct 3, 2011	8.64	9.20	8.50	8.51
1175	AMEX	HF	Fri, Sep 30, 2011	8.47	8.80	8.45	8.74
1174	AMEX	HF	Thu, Sep 29, 2011	8.57	8.67	8.31	8.65
1173	AMEX	HF	Wed, Sep 28, 2011	8.48	8.53	8.16	8.39
1172	AMEX	HF	Tue, Sep 27, 2011	8.20	8.65	8.03	8.44
1171	AMEX	HF	Mon, Sep 26, 2011	8.34	8.34	7.83	7.97
1170	AMEX	HF	Fri, Sep 23, 2011	8.14	8.50	8.00	8.24
1169	AMEX	HF	Thu, Sep 22, 2011	8.65	8.65	7.96	8.15
1168	AMEX	HF	Wed, Sep 21, 2011	9.29	9.42	8.67	8.75
1167	AMEX	HF	Tue, Sep 20, 2011	9.93	9.93	9.25	9.25
1166	AMEX	HF	Mon, Sep 19, 2011	9.96	10.01	9.70	9.89
1165	AMEX	HF	Fri, Sep 16, 2011	10.38	10.38	10.14	10.16
1164	AMEX	HF	Thu, Sep 15, 2011	10.35	10.35	9.99	10.31
1163	AMEX	HF	Wed, Sep 14, 2011	10.05	10.41	9.88	10.21
1162	AMEX	HF	Tue, Sep 13, 2011	9.87	10.05	9.76	9.96
1161	AMEX	HF	Mon, Sep 12, 2011	9.46	9.90	9.46	9.83
1160	AMEX	HF	Fri, Sep 9, 2011	10.13	10.13	9.46	9.59
1159	AMEX	HF	Thu, Sep 8, 2011	10.31	10.59	10.10	10.14
1158	AMEX	HF	Wed, Sep 7, 2011	10.39	10.61	10.31	10.52
1157	AMEX	HF	Tue, Sep 6, 2011	10.43	10.60	10.04	10.19
1156	AMEX	HF	Fri, Sep 2, 2011	11.26	11.26	10.81	10.83
1155	AMEX	HF	Thu, Sep 1, 2011	11.81	11.96	11.39	11.43
1154	AMEX	HF	Wed, Aug 31, 2011	12.33	12.33	11.70	11.82
1153	AMEX	HF	Tue, Aug 30, 2011	12.34	12.52	12.01	12.20
1152	AMEX	HF	Mon, Aug 29, 2011	12.09	12.50	11.77	12.44
1151	AMEX	HF	Fri, Aug 26, 2011	11.40	11.79	11.21	11.68
1150	AMEX	HF	Thu, Aug 25, 2011	11.88	11.93	11.37	11.51
1149	AMEX	HF	Wed, Aug 24, 2011	11.38	11.82	11.32	11.79
1148	AMEX	HF	Tue, Aug 23, 2011	10.63	11.41	10.54	11.41
1147	AMEX	HF	Mon, Aug 22, 2011	10.72	11.03	10.49	10.59
1146	AMEX	HF	Fri, Aug 19, 2011	10.99	11.27	10.63	10.64
1145	AMEX	HF	Thu, Aug 18, 2011	12.05	12.05	11.03	11.16
1144	AMEX	HF	Wed, Aug 17, 2011	12.47	12.69	12.35	12.43
1143	AMEX	HF	Tue, Aug 16, 2011	12.41	12.62	12.10	12.39
1142	AMEX	HF	Mon, Aug 15, 2011	12.58	12.81	12.47	12.61
1141	AMEX	HF	Fri, Aug 12, 2011	12.65	12.69	12.27	12.53
1140	AMEX	HF	Thu, Aug 11, 2011	11.34	12.64	11.19	12.51
1139	AMEX	HF	Wed, Aug 10, 2011	12.08	12.17	11.20	11.24
1138	AMEX	HF	Tue, Aug 9, 2011	11.79	12.42	11.17	12.41
1137	AMEX	HF	Mon, Aug 8, 2011	11.72	12.40	11.33	11.40
1136	AMEX	HF	Fri, Aug 5, 2011	13.38	13.43	12.02	12.27
1135	AMEX	HF	Thu, Aug 4, 2011	13.59	13.65	13.21	13.25
1134	AMEX	HF	Wed, Aug 3, 2011	13.99	14.48	13.73	13.93
1133	AMEX	HF	Tue, Aug 2, 2011	14.85	15.00	14.38	14.41
1132	AMEX	HF	Mon, Aug 1, 2011	15.26	15.40	14.95	14.99
1131	AMEX	HF	Fri, Jul 29, 2011	15.05	15.38	14.83	15.10
1130	AMEX	HF	Thu, Jul 28, 2011	15.04	15.38	14.99	15.17
1129	AMEX	HF	Wed, Jul 27, 2011	15.03	15.27	14.96	15.05
1128	AMEX	HF	Tue, Jul 26, 2011	15.02	15.14	14.93	15.10
1127	AMEX	HF	Mon, Jul 25, 2011	14.81	15.20	14.76	14.99
1126	AMEX	HF	Fri, Jul 22, 2011	15.08	15.08	14.77	14.99
1125	AMEX	HF	Thu, Jul 21, 2011	14.69	15.09	14.61	15.02
1124	AMEX	HF	Wed, Jul 20, 2011	14.93	14.93	14.56	14.65
1123	AMEX	HF	Tue, Jul 19, 2011	14.65	14.90	14.53	14.88
1122	AMEX	HF	Mon, Jul 18, 2011	14.55	14.60	14.33	14.51
1121	AMEX	HF	Fri, Jul 15, 2011	14.62	14.73	14.44	14.62
1120	AMEX	HF	Thu, Jul 14, 2011	14.67	14.80	14.30	14.59
1119	AMEX	HF	Wed, Jul 13, 2011	14.53	14.66	14.47	14.62
1118	AMEX	HF	Tue, Jul 12, 2011	14.50	14.87	14.39	14.50
1117	AMEX	HF	Mon, Jul 11, 2011	14.39	14.61	14.39	14.56
1116	AMEX	HF	Fri, Jul 8, 2011	14.67	14.95	14.35	14.57
1115	AMEX	HF	Thu, Jul 7, 2011	14.72	14.96	14.58	14.89
1114	AMEX	HF	Wed, Jul 6, 2011	14.15	14.71	13.96	14.60
1113	AMEX	HF	Tue, Jul 5, 2011	14.53	14.66	14.19	14.23
1112	AMEX	HF	Fri, Jul 1, 2011	15.09	15.31	14.52	14.55
1111	AMEX	HF	Thu, Jun 30, 2011	14.95	15.18	14.80	15.09
1110	AMEX	HF	Wed, Jun 29, 2011	14.97	15.00	14.83	14.94
1109	AMEX	HF	Tue, Jun 28, 2011	14.67	14.95	14.56	14.92
1108	AMEX	HF	Mon, Jun 27, 2011	13.97	14.70	13.91	14.67
1107	AMEX	HF	Fri, Jun 24, 2011	14.20	14.46	13.69	13.95
1106	AMEX	HF	Thu, Jun 23, 2011	13.51	14.36	13.46	14.17
1105	AMEX	HF	Wed, Jun 22, 2011	13.97	14.00	13.69	13.70
1104	AMEX	HF	Tue, Jun 21, 2011	13.88	14.24	13.87	14.01
1103	AMEX	HF	Mon, Jun 20, 2011	13.73	14.12	13.64	13.76
1102	AMEX	HF	Fri, Jun 17, 2011	14.09	14.09	13.68	13.79
1101	AMEX	HF	Thu, Jun 16, 2011	13.76	14.07	13.61	13.93
1100	AMEX	HF	Wed, Jun 15, 2011	13.99	14.01	13.64	13.76
1099	AMEX	HF	Tue, Jun 14, 2011	14.11	14.27	13.95	14.14
1098	AMEX	HF	Mon, Jun 13, 2011	14.03	14.05	13.91	13.95
1097	AMEX	HF	Fri, Jun 10, 2011	14.35	14.49	13.90	13.95
1096	AMEX	HF	Thu, Jun 9, 2011	14.57	14.74	14.41	14.43
1095	AMEX	HF	Wed, Jun 8, 2011	14.75	14.75	14.37	14.53
1094	AMEX	HF	Tue, Jun 7, 2011	14.68	15.13	14.68	14.77
1093	AMEX	HF	Mon, Jun 6, 2011	15.12	15.18	14.54	14.67
1092	AMEX	HF	Fri, Jun 3, 2011	15.09	15.55	15.09	15.18
1091	AMEX	HF	Thu, Jun 2, 2011	15.46	15.58	15.00	15.37
1090	AMEX	HF	Wed, Jun 1, 2011	16.25	16.25	15.20	15.30
1089	AMEX	HF	Tue, May 31, 2011	16.75	16.75	16.26	16.33
1088	AMEX	HF	Fri, May 27, 2011	16.69	16.75	16.30	16.58
1087	AMEX	HF	Thu, May 26, 2011	16.65	16.80	16.44	16.63
1086	AMEX	HF	Wed, May 25, 2011	16.41	16.83	16.40	16.71
1085	AMEX	HF	Tue, May 24, 2011	16.48	16.81	16.42	16.47
1084	AMEX	HF	Mon, May 23, 2011	16.45	16.78	16.45	16.52
1083	AMEX	HF	Fri, May 20, 2011	16.47	16.93	16.40	16.65
1082	AMEX	HF	Thu, May 19, 2011	16.81	16.98	16.55	16.57
1081	AMEX	HF	Wed, May 18, 2011	16.26	16.77	16.09	16.71
1080	AMEX	HF	Tue, May 17, 2011	15.55	16.32	15.55	16.24
1079	AMEX	HF	Mon, May 16, 2011	15.61	15.80	15.50	15.60
1078	AMEX	HF	Fri, May 13, 2011	16.00	16.12	15.69	15.72
1077	AMEX	HF	Thu, May 12, 2011	15.71	16.19	15.62	16.00
1076	AMEX	HF	Wed, May 11, 2011	15.71	15.83	15.70	15.75
1075	AMEX	HF	Tue, May 10, 2011	15.82	15.93	15.69	15.78
1074	AMEX	HF	Mon, May 9, 2011	15.68	15.83	15.52	15.77
1073	AMEX	HF	Fri, May 6, 2011	15.75	15.99	15.65	15.67
1072	AMEX	HF	Thu, May 5, 2011	15.61	15.90	15.58	15.71
1071	AMEX	HF	Wed, May 4, 2011	15.63	15.89	15.19	15.68
1070	AMEX	HF	Tue, May 3, 2011	15.10	15.88	14.94	15.61
1069	AMEX	HF	Mon, May 2, 2011	14.98	14.98	14.52	14.55
1068	AMEX	HF	Fri, Apr 29, 2011	14.76	14.98	14.67	14.97
1067	AMEX	HF	Thu, Apr 28, 2011	14.81	14.92	14.70	14.75
1066	AMEX	HF	Wed, Apr 27, 2011	14.20	14.85	14.01	14.84
1065	AMEX	HF	Tue, Apr 26, 2011	14.49	15.00	14.48	14.69
1064	AMEX	HF	Mon, Apr 25, 2011	14.03	14.55	13.99	14.46
1063	AMEX	HF	Thu, Apr 21, 2011	13.76	14.18	13.76	14.09
1062	AMEX	HF	Wed, Apr 20, 2011	13.61	13.66	13.32	13.66
1061	AMEX	HF	Tue, Apr 19, 2011	13.30	13.50	13.16	13.43
1060	AMEX	HF	Mon, Apr 18, 2011	13.59	13.73	13.19	13.40
1059	AMEX	HF	Fri, Apr 15, 2011	13.70	13.79	13.63	13.74
1058	AMEX	HF	Thu, Apr 14, 2011	13.53	13.77	13.40	13.73
1057	AMEX	HF	Wed, Apr 13, 2011	13.79	13.79	13.50	13.64
1056	AMEX	HF	Tue, Apr 12, 2011	13.69	13.76	13.57	13.69
1055	AMEX	HF	Mon, Apr 11, 2011	14.04	14.08	13.66	13.74
1054	AMEX	HF	Fri, Apr 8, 2011	14.55	14.55	13.90	14.01
1053	AMEX	HF	Thu, Apr 7, 2011	14.34	14.50	14.27	14.45
1052	AMEX	HF	Wed, Apr 6, 2011	14.92	14.85	14.32	14.32
1051	AMEX	HF	Tue, Apr 5, 2011	15.06	15.06	14.77	14.80
1050	AMEX	HF	Mon, Apr 4, 2011	15.02	15.09	14.89	15.07
1049	AMEX	HF	Fri, Apr 1, 2011	15.17	15.36	14.90	14.96
1048	AMEX	HF	Thu, Mar 31, 2011	15.20	15.32	14.82	15.04
1047	AMEX	HF	Wed, Mar 30, 2011	14.49	15.24	14.42	15.18
1046	AMEX	HF	Tue, Mar 29, 2011	14.25	14.48	14.05	14.43
1045	AMEX	HF	Mon, Mar 28, 2011	14.25	14.38	14.03	14.26
1044	AMEX	HF	Fri, Mar 25, 2011	13.91	14.33	13.78	14.19
1043	AMEX	HF	Thu, Mar 24, 2011	14.08	14.40	13.81	13.83
1042	AMEX	HF	Wed, Mar 23, 2011	14.00	14.11	13.88	14.01
1041	AMEX	HF	Tue, Mar 22, 2011	13.95	14.10	13.94	14.00
1040	AMEX	HF	Mon, Mar 21, 2011	13.77	14.00	13.75	14.00
1039	AMEX	HF	Fri, Mar 18, 2011	13.47	13.63	13.32	13.61
1038	AMEX	HF	Thu, Mar 17, 2011	13.45	13.66	13.33	13.45
1037	AMEX	HF	Wed, Mar 16, 2011	13.65	13.72	13.19	13.31
1036	AMEX	HF	Tue, Mar 15, 2011	13.41	13.77	13.41	13.68
1035	AMEX	HF	Mon, Mar 14, 2011	13.61	13.88	13.60	13.83
1034	AMEX	HF	Fri, Mar 11, 2011	13.66	13.84	12.99	13.61
1033	AMEX	HF	Thu, Mar 10, 2011	14.20	14.40	13.73	13.80
1032	AMEX	HF	Wed, Mar 9, 2011	13.33	14.38	13.19	14.33
1031	AMEX	HF	Tue, Mar 8, 2011	13.50	13.50	12.53	13.34
1030	AMEX	HF	Mon, Mar 7, 2011	14.14	14.14	13.39	13.58
1029	AMEX	HF	Fri, Mar 4, 2011	13.68	14.27	13.66	13.99
1028	AMEX	HF	Thu, Mar 3, 2011	13.09	13.76	13.09	13.65
1027	AMEX	HF	Wed, Mar 2, 2011	12.91	13.14	12.82	12.90
1026	AMEX	HF	Tue, Mar 1, 2011	13.22	13.33	12.85	12.91
1025	AMEX	HF	Mon, Feb 28, 2011	13.22	13.39	12.94	13.20
1024	AMEX	HF	Fri, Feb 25, 2011	12.74	13.12	12.72	13.12
1023	AMEX	HF	Thu, Feb 24, 2011	12.50	12.87	12.36	12.74
1022	AMEX	HF	Wed, Feb 23, 2011	12.91	12.91	12.28	12.49
1021	AMEX	HF	Tue, Feb 22, 2011	13.48	13.62	12.95	12.96
1020	AMEX	HF	Fri, Feb 18, 2011	13.71	13.71	13.49	13.61
1019	AMEX	HF	Thu, Feb 17, 2011	13.71	13.78	13.57	13.71
1018	AMEX	HF	Wed, Feb 16, 2011	13.67	13.74	13.58	13.72
1017	AMEX	HF	Tue, Feb 15, 2011	13.58	13.70	13.35	13.65
1016	AMEX	HF	Mon, Feb 14, 2011	13.72	13.75	13.53	13.59
1015	AMEX	HF	Fri, Feb 11, 2011	13.70	13.77	13.55	13.75
1014	AMEX	HF	Thu, Feb 10, 2011	13.64	13.92	13.60	13.77
1013	AMEX	HF	Wed, Feb 9, 2011	13.47	13.70	13.42	13.63
1012	AMEX	HF	Tue, Feb 8, 2011	13.49	13.56	13.26	13.48
1011	AMEX	HF	Mon, Feb 7, 2011	13.20	13.47	13.13	13.42
1010	AMEX	HF	Fri, Feb 4, 2011	13.20	13.27	12.96	13.21
1009	AMEX	HF	Thu, Feb 3, 2011	13.22	13.43	13.05	13.25
1008	AMEX	HF	Wed, Feb 2, 2011	12.86	13.37	12.85	13.27
1007	AMEX	HF	Tue, Feb 1, 2011	12.72	12.90	12.43	12.86
1006	AMEX	HF	Mon, Jan 31, 2011	12.02	12.67	11.90	12.61
1005	AMEX	HF	Fri, Jan 28, 2011	12.27	12.27	11.59	12.00
1004	AMEX	HF	Thu, Jan 27, 2011	12.49	12.70	12.18	12.21
1003	AMEX	HF	Wed, Jan 26, 2011	12.22	12.76	11.89	12.50
1002	AMEX	HF	Tue, Jan 25, 2011	10.88	12.49	10.88	12.17
1001	AMEX	HF	Mon, Jan 24, 2011	10.40	11.03	10.40	10.97
1000	AMEX	HF	Fri, Jan 21, 2011	10.15	10.50	10.15	10.39
999	AMEX	HF	Thu, Jan 20, 2011	10.00	10.09	10.00	10.07
998	AMEX	HF	Wed, Jan 19, 2011	10.54	10.54	10.01	10.01
997	AMEX	HF	Tue, Jan 18, 2011	10.54	10.60	10.44	10.51
996	AMEX	HF	Fri, Jan 14, 2011	10.10	10.57	10.02	10.57
995	AMEX	HF	Thu, Jan 13, 2011	9.77	10.12	9.77	10.10
994	AMEX	HF	Wed, Jan 12, 2011	9.42	9.80	9.41	9.78
993	AMEX	HF	Tue, Jan 11, 2011	9.40	9.53	9.25	9.32
992	AMEX	HF	Mon, Jan 10, 2011	9.36	9.42	9.24	9.33
991	AMEX	HF	Fri, Jan 7, 2011	9.42	9.45	9.30	9.37
990	AMEX	HF	Thu, Jan 6, 2011	9.72	9.81	9.39	9.42
989	AMEX	HF	Wed, Jan 5, 2011	9.62	9.75	9.62	9.75
988	AMEX	HF	Tue, Jan 4, 2011	9.80	9.80	9.54	9.66
987	AMEX	HF	Mon, Jan 3, 2011	9.74	9.96	9.74	9.78
986	AMEX	HF	Fri, Dec 31, 2010	9.66	9.77	9.53	9.66
985	AMEX	HF	Thu, Dec 30, 2010	9.77	9.87	9.66	9.66
984	AMEX	HF	Wed, Dec 29, 2010	9.78	9.93	9.64	9.77
983	AMEX	HF	Tue, Dec 28, 2010	9.76	9.83	9.65	9.75
982	AMEX	HF	Mon, Dec 27, 2010	9.50	9.80	9.47	9.75
981	AMEX	HF	Thu, Dec 23, 2010	9.40	9.60	9.40	9.55
980	AMEX	HF	Wed, Dec 22, 2010	9.49	9.54	9.35	9.41
979	AMEX	HF	Tue, Dec 21, 2010	9.45	9.50	9.43	9.45
978	AMEX	HF	Mon, Dec 20, 2010	9.38	9.44	9.36	9.40
977	AMEX	HF	Fri, Dec 17, 2010	9.36	9.51	9.33	9.33
976	AMEX	HF	Thu, Dec 16, 2010	9.32	9.36	9.29	9.36
975	AMEX	HF	Wed, Dec 15, 2010	9.32	9.43	9.27	9.31
974	AMEX	HF	Tue, Dec 14, 2010	9.53	9.53	9.30	9.32
973	AMEX	HF	Mon, Dec 13, 2010	9.56	9.61	9.45	9.47
972	AMEX	HF	Fri, Dec 10, 2010	9.62	9.75	9.49	9.55
971	AMEX	HF	Thu, Dec 9, 2010	9.82	9.85	9.57	9.58
970	AMEX	HF	Wed, Dec 8, 2010	10.02	10.02	9.70	9.74
969	AMEX	HF	Tue, Dec 7, 2010	9.93	10.02	9.85	9.97
968	AMEX	HF	Mon, Dec 6, 2010	9.75	9.92	9.71	9.88
967	AMEX	HF	Fri, Dec 3, 2010	9.66	9.82	9.65	9.80
966	AMEX	HF	Thu, Dec 2, 2010	9.64	9.77	9.56	9.69
965	AMEX	HF	Wed, Dec 1, 2010	9.45	9.67	9.40	9.64
964	AMEX	HF	Tue, Nov 30, 2010	9.49	9.53	9.22	9.26
963	AMEX	HF	Mon, Nov 29, 2010	9.28	9.65	9.28	9.57
962	AMEX	HF	Fri, Nov 26, 2010	9.22	9.33	9.22	9.32
961	AMEX	HF	Wed, Nov 24, 2010	9.04	9.30	8.94	9.29
960	AMEX	HF	Tue, Nov 23, 2010	9.18	9.30	9.00	9.00
959	AMEX	HF	Mon, Nov 22, 2010	9.21	9.28	9.03	9.26
958	AMEX	HF	Fri, Nov 19, 2010	9.30	9.37	9.11	9.24
957	AMEX	HF	Thu, Nov 18, 2010	9.11	9.29	9.02	9.29
956	AMEX	HF	Wed, Nov 17, 2010	9.01	9.05	8.95	9.00
955	AMEX	HF	Tue, Nov 16, 2010	9.11	9.15	8.85	8.98
954	AMEX	HF	Mon, Nov 15, 2010	9.21	9.43	9.18	9.20
953	AMEX	HF	Fri, Nov 12, 2010	9.33	9.40	9.16	9.17
952	AMEX	HF	Thu, Nov 11, 2010	9.46	9.48	9.34	9.40
951	AMEX	HF	Wed, Nov 10, 2010	9.34	9.59	9.32	9.54
950	AMEX	HF	Tue, Nov 9, 2010	9.55	9.60	9.30	9.35
949	AMEX	HF	Mon, Nov 8, 2010	9.70	9.70	9.47	9.55
948	AMEX	HF	Fri, Nov 5, 2010	9.77	9.81	9.70	9.71
947	AMEX	HF	Thu, Nov 4, 2010	9.93	9.93	9.72	9.81
946	AMEX	HF	Wed, Nov 3, 2010	9.83	9.90	9.61	9.84
945	AMEX	HF	Tue, Nov 2, 2010	9.87	9.94	9.78	9.80
944	AMEX	HF	Mon, Nov 1, 2010	9.88	9.90	9.72	9.78
943	AMEX	HF	Fri, Oct 29, 2010	9.88	9.90	9.79	9.83
942	AMEX	HF	Thu, Oct 28, 2010	9.90	9.90	9.64	9.82
941	AMEX	HF	Wed, Oct 27, 2010	9.92	10.02	9.65	9.83
940	AMEX	HF	Tue, Oct 26, 2010	10.08	10.08	9.97	10.01
939	AMEX	HF	Mon, Oct 25, 2010	9.88	10.16	9.72	10.09
938	AMEX	HF	Fri, Oct 22, 2010	9.77	9.87	9.71	9.85
937	AMEX	HF	Thu, Oct 21, 2010	9.80	9.89	9.46	9.73
936	AMEX	HF	Wed, Oct 20, 2010	9.86	9.86	9.68	9.77
935	AMEX	HF	Tue, Oct 19, 2010	9.62	9.99	9.62	9.80
934	AMEX	HF	Mon, Oct 18, 2010	9.79	9.85	9.64	9.76
933	AMEX	HF	Fri, Oct 15, 2010	9.94	9.94	9.75	9.75
932	AMEX	HF	Thu, Oct 14, 2010	9.90	9.90	9.82	9.87
931	AMEX	HF	Wed, Oct 13, 2010	9.90	9.96	9.84	9.90
930	AMEX	HF	Tue, Oct 12, 2010	9.90	9.95	9.82	9.90
929	AMEX	HF	Mon, Oct 11, 2010	9.83	10.00	9.83	9.98
928	AMEX	HF	Fri, Oct 8, 2010	9.91	9.91	9.76	9.84
927	AMEX	HF	Thu, Oct 7, 2010	9.92	10.00	9.80	9.88
926	AMEX	HF	Wed, Oct 6, 2010	9.67	10.00	9.67	9.89
925	AMEX	HF	Tue, Oct 5, 2010	9.24	9.66	9.18	9.66
924	AMEX	HF	Mon, Oct 4, 2010	9.02	9.27	9.00	9.15
923	AMEX	HF	Fri, Oct 1, 2010	9.40	9.40	8.98	9.01
922	AMEX	HF	Thu, Sep 30, 2010	9.17	9.34	9.00	9.28
921	AMEX	HF	Wed, Sep 29, 2010	8.89	9.21	8.87	9.15
920	AMEX	HF	Tue, Sep 28, 2010	8.98	9.00	8.86	8.97
919	AMEX	HF	Mon, Sep 27, 2010	8.86	8.98	8.80	8.94
918	AMEX	HF	Fri, Sep 24, 2010	8.31	8.87	8.24	8.85
917	AMEX	HF	Thu, Sep 23, 2010	8.17	8.38	8.11	8.20
916	AMEX	HF	Wed, Sep 22, 2010	8.24	8.50	8.20	8.23
915	AMEX	HF	Tue, Sep 21, 2010	8.36	8.40	8.29	8.33
914	AMEX	HF	Mon, Sep 20, 2010	8.50	8.50	8.35	8.40
913	AMEX	HF	Fri, Sep 17, 2010	8.30	8.56	8.22	8.54
912	AMEX	HF	Thu, Sep 16, 2010	8.11	8.32	8.07	8.31
911	AMEX	HF	Wed, Sep 15, 2010	7.88	8.15	7.87	8.14
910	AMEX	HF	Tue, Sep 14, 2010	7.93	7.98	7.85	7.92
909	AMEX	HF	Mon, Sep 13, 2010	7.91	7.95	7.80	7.92
908	AMEX	HF	Fri, Sep 10, 2010	7.84	7.95	7.80	7.82
907	AMEX	HF	Thu, Sep 9, 2010	8.13	8.13	7.80	7.84
906	AMEX	HF	Wed, Sep 8, 2010	8.06	8.06	7.97	8.02
905	AMEX	HF	Tue, Sep 7, 2010	8.21	8.21	7.99	8.00
904	AMEX	HF	Fri, Sep 3, 2010	8.11	8.22	8.02	8.21
903	AMEX	HF	Thu, Sep 2, 2010	8.09	8.09	7.96	8.03
902	AMEX	HF	Wed, Sep 1, 2010	8.00	8.16	7.96	8.13
901	AMEX	HF	Tue, Aug 31, 2010	7.89	7.99	7.82	7.97
900	AMEX	HF	Mon, Aug 30, 2010	8.03	8.15	7.87	7.88
899	AMEX	HF	Fri, Aug 27, 2010	8.12	8.20	8.05	8.20
898	AMEX	HF	Thu, Aug 26, 2010	7.90	8.05	7.87	7.99
897	AMEX	HF	Wed, Aug 25, 2010	7.54	7.90	7.54	7.89
896	AMEX	HF	Tue, Aug 24, 2010	7.67	7.67	7.28	7.56
895	AMEX	HF	Mon, Aug 23, 2010	7.60	7.70	7.55	7.64
894	AMEX	HF	Fri, Aug 20, 2010	7.52	7.64	7.46	7.58
893	AMEX	HF	Thu, Aug 19, 2010	7.66	7.73	7.53	7.57
892	AMEX	HF	Wed, Aug 18, 2010	7.60	7.75	7.51	7.72
891	AMEX	HF	Tue, Aug 17, 2010	7.50	7.69	7.45	7.63
890	AMEX	HF	Mon, Aug 16, 2010	7.39	7.63	7.39	7.43
889	AMEX	HF	Fri, Aug 13, 2010	7.78	7.78	7.50	7.52
888	AMEX	HF	Thu, Aug 12, 2010	7.81	7.86	7.70	7.82
887	AMEX	HF	Wed, Aug 11, 2010	8.02	8.11	7.79	7.92
886	AMEX	HF	Tue, Aug 10, 2010	8.21	8.30	8.11	8.26
885	AMEX	HF	Mon, Aug 9, 2010	8.22	8.46	8.14	8.38
884	AMEX	HF	Fri, Aug 6, 2010	8.47	8.48	8.08	8.24
883	AMEX	HF	Thu, Aug 5, 2010	8.92	9.00	8.37	8.46
882	AMEX	HF	Wed, Aug 4, 2010	9.00	9.20	8.90	8.99
881	AMEX	HF	Tue, Aug 3, 2010	8.78	9.00	8.78	8.99
880	AMEX	HF	Mon, Aug 2, 2010	9.02	9.02	8.60	8.71
879	AMEX	HF	Fri, Jul 30, 2010	8.50	8.82	8.41	8.76
878	AMEX	HF	Thu, Jul 29, 2010	8.54	8.65	8.41	8.51
877	AMEX	HF	Wed, Jul 28, 2010	8.45	8.66	8.43	8.47
876	AMEX	HF	Tue, Jul 27, 2010	8.44	8.50	8.27	8.49
875	AMEX	HF	Mon, Jul 26, 2010	8.36	8.49	8.29	8.36
874	AMEX	HF	Fri, Jul 23, 2010	7.91	8.32	7.82	8.31
873	AMEX	HF	Thu, Jul 22, 2010	7.75	8.01	7.68	7.97
872	AMEX	HF	Wed, Jul 21, 2010	7.76	7.81	7.65	7.65
871	AMEX	HF	Tue, Jul 20, 2010	7.68	7.78	7.52	7.75
870	AMEX	HF	Mon, Jul 19, 2010	7.78	7.83	7.67	7.78
869	AMEX	HF	Fri, Jul 16, 2010	7.81	7.81	7.67	7.74
868	AMEX	HF	Thu, Jul 15, 2010	7.92	7.92	7.70	7.84
867	AMEX	HF	Wed, Jul 14, 2010	8.05	8.05	7.73	7.86
866	AMEX	HF	Tue, Jul 13, 2010	7.92	8.15	7.72	8.11
865	AMEX	HF	Mon, Jul 12, 2010	7.95	8.25	7.83	7.85
864	AMEX	HF	Fri, Jul 9, 2010	7.47	8.00	7.37	7.99
863	AMEX	HF	Thu, Jul 8, 2010	7.11	7.51	7.11	7.50
862	AMEX	HF	Wed, Jul 7, 2010	6.92	7.05	6.78	7.05
861	AMEX	HF	Tue, Jul 6, 2010	7.03	7.05	6.79	6.88
860	AMEX	HF	Fri, Jul 2, 2010	7.19	7.24	6.88	6.95
859	AMEX	HF	Thu, Jul 1, 2010	7.07	7.19	7.01	7.16
858	AMEX	HF	Wed, Jun 30, 2010	7.27	7.32	7.04	7.07
857	AMEX	HF	Tue, Jun 29, 2010	7.94	8.00	7.13	7.24
856	AMEX	HF	Mon, Jun 28, 2010	7.69	8.17	7.64	8.05
855	AMEX	HF	Fri, Jun 25, 2010	7.64	7.80	7.47	7.69
854	AMEX	HF	Thu, Jun 24, 2010	8.05	8.27	7.50	7.55
853	AMEX	HF	Wed, Jun 23, 2010	7.92	8.25	7.59	8.12
852	AMEX	HF	Tue, Jun 22, 2010	7.68	7.95	7.62	7.87
851	AMEX	HF	Mon, Jun 21, 2010	7.90	7.90	7.72	7.75
850	AMEX	HF	Fri, Jun 18, 2010	7.90	7.95	7.77	7.90
849	AMEX	HF	Thu, Jun 17, 2010	7.93	7.99	7.85	7.91
848	AMEX	HF	Wed, Jun 16, 2010	7.80	7.98	7.64	7.90
847	AMEX	HF	Tue, Jun 15, 2010	7.70	7.88	7.50	7.85
846	AMEX	HF	Mon, Jun 14, 2010	7.70	7.70	7.58	7.70
845	AMEX	HF	Fri, Jun 11, 2010	7.65	7.70	7.45	7.70
844	AMEX	HF	Thu, Jun 10, 2010	7.70	7.73	7.50	7.70
843	AMEX	HF	Wed, Jun 9, 2010	7.40	7.66	7.30	7.64
842	AMEX	HF	Tue, Jun 8, 2010	7.63	7.70	7.20	7.47
841	AMEX	HF	Mon, Jun 7, 2010	7.74	7.96	7.51	7.59
840	AMEX	HF	Fri, Jun 4, 2010	7.79	8.06	7.71	7.83
839	AMEX	HF	Thu, Jun 3, 2010	7.69	8.07	7.61	7.97
838	AMEX	HF	Wed, Jun 2, 2010	7.64	7.74	7.41	7.70
837	AMEX	HF	Tue, Jun 1, 2010	7.74	8.00	7.63	7.68
836	AMEX	HF	Fri, May 28, 2010	7.95	7.99	7.74	7.90
835	AMEX	HF	Thu, May 27, 2010	7.69	8.08	7.69	8.07
834	AMEX	HF	Wed, May 26, 2010	7.99	8.06	7.61	7.72
833	AMEX	HF	Tue, May 25, 2010	7.64	8.00	7.57	8.00
832	AMEX	HF	Mon, May 24, 2010	8.14	8.19	7.55	7.86
831	AMEX	HF	Fri, May 21, 2010	7.51	8.09	7.41	8.03
830	AMEX	HF	Thu, May 20, 2010	7.97	8.04	7.57	7.61
829	AMEX	HF	Wed, May 19, 2010	8.01	8.10	7.66	8.04
828	AMEX	HF	Tue, May 18, 2010	8.65	8.68	8.02	8.05
827	AMEX	HF	Mon, May 17, 2010	8.71	8.79	8.41	8.65
826	AMEX	HF	Fri, May 14, 2010	8.90	8.91	8.52	8.65
825	AMEX	HF	Thu, May 13, 2010	8.99	9.03	8.77	8.97
824	AMEX	HF	Wed, May 12, 2010	9.04	9.05	8.83	9.00
823	AMEX	HF	Tue, May 11, 2010	9.21	9.21	8.83	8.98
822	AMEX	HF	Mon, May 10, 2010	9.36	9.38	8.85	9.19
821	AMEX	HF	Fri, May 7, 2010	9.12	9.35	8.97	9.15
820	AMEX	HF	Thu, May 6, 2010	9.75	9.75	9.06	9.22
819	AMEX	HF	Wed, May 5, 2010	9.66	9.80	9.50	9.74
818	AMEX	HF	Tue, May 4, 2010	9.15	9.95	9.15	9.80
817	AMEX	HF	Mon, May 3, 2010	8.76	9.14	8.58	9.14
816	AMEX	HF	Fri, Apr 30, 2010	9.15	9.15	8.72	8.82
815	AMEX	HF	Thu, Apr 29, 2010	9.05	9.14	8.95	9.13
814	AMEX	HF	Wed, Apr 28, 2010	8.95	9.23	8.95	9.10
813	AMEX	HF	Tue, Apr 27, 2010	9.49	9.49	8.91	9.02
812	AMEX	HF	Mon, Apr 26, 2010	9.39	9.58	9.39	9.50
811	AMEX	HF	Fri, Apr 23, 2010	9.36	9.55	9.31	9.47
810	AMEX	HF	Thu, Apr 22, 2010	9.29	9.44	9.20	9.26
809	AMEX	HF	Wed, Apr 21, 2010	9.00	9.42	8.95	9.25
808	AMEX	HF	Tue, Apr 20, 2010	8.40	8.99	8.38	8.94
807	AMEX	HF	Mon, Apr 19, 2010	8.18	8.37	8.10	8.37
806	AMEX	HF	Fri, Apr 16, 2010	8.17	8.25	8.11	8.24
805	AMEX	HF	Thu, Apr 15, 2010	8.00	8.18	8.00	8.17
804	AMEX	HF	Wed, Apr 14, 2010	7.99	8.15	7.90	8.02
803	AMEX	HF	Tue, Apr 13, 2010	8.20	8.22	8.09	8.09
802	AMEX	HF	Mon, Apr 12, 2010	8.18	8.25	8.09	8.20
801	AMEX	HF	Fri, Apr 9, 2010	8.14	8.25	8.14	8.24
800	AMEX	HF	Thu, Apr 8, 2010	8.10	8.22	8.00	8.19
799	AMEX	HF	Wed, Apr 7, 2010	8.02	8.25	8.00	8.17
798	AMEX	HF	Tue, Apr 6, 2010	7.83	8.19	7.83	8.01
797	AMEX	HF	Mon, Apr 5, 2010	7.56	7.79	7.42	7.79
796	AMEX	HF	Thu, Apr 1, 2010	7.49	7.61	7.49	7.57
795	AMEX	HF	Wed, Mar 31, 2010	7.67	7.74	7.34	7.43
794	AMEX	HF	Tue, Mar 30, 2010	7.52	7.79	7.52	7.65
793	AMEX	HF	Mon, Mar 29, 2010	7.53	7.73	7.43	7.52
792	AMEX	HF	Fri, Mar 26, 2010	7.51	7.71	7.45	7.53
791	AMEX	HF	Thu, Mar 25, 2010	7.72	7.77	7.35	7.49
790	AMEX	HF	Wed, Mar 24, 2010	7.64	7.95	7.42	7.54
789	AMEX	HF	Tue, Mar 23, 2010	7.44	7.65	7.38	7.60
788	AMEX	HF	Mon, Mar 22, 2010	7.44	7.69	7.40	7.46
787	AMEX	HF	Fri, Mar 19, 2010	7.71	7.78	7.40	7.40
786	AMEX	HF	Thu, Mar 18, 2010	7.60	7.71	7.57	7.69
785	AMEX	HF	Wed, Mar 17, 2010	7.61	7.87	7.60	7.62
784	AMEX	HF	Tue, Mar 16, 2010	7.62	7.87	7.59	7.70
783	AMEX	HF	Mon, Mar 15, 2010	7.47	7.71	7.40	7.69
782	AMEX	HF	Fri, Mar 12, 2010	7.37	7.38	7.28	7.34
781	AMEX	HF	Thu, Mar 11, 2010	7.35	7.41	7.32	7.40
780	AMEX	HF	Wed, Mar 10, 2010	7.54	7.54	7.27	7.41
779	AMEX	HF	Tue, Mar 9, 2010	7.60	7.86	7.42	7.53
778	AMEX	HF	Mon, Mar 8, 2010	7.46	7.77	7.39	7.77
777	AMEX	HF	Fri, Mar 5, 2010	7.25	7.58	7.23	7.27
776	AMEX	HF	Thu, Mar 4, 2010	7.04	7.16	6.99	7.14
775	AMEX	HF	Wed, Mar 3, 2010	6.83	7.25	6.83	7.11
774	AMEX	HF	Tue, Mar 2, 2010	6.97	6.97	6.76	6.88
773	AMEX	HF	Mon, Mar 1, 2010	6.75	6.94	6.75	6.88
772	AMEX	HF	Fri, Feb 26, 2010	6.58	6.87	6.58	6.75
771	AMEX	HF	Thu, Feb 25, 2010	6.40	6.68	6.39	6.61
770	AMEX	HF	Wed, Feb 24, 2010	6.22	6.52	6.16	6.46
769	AMEX	HF	Tue, Feb 23, 2010	6.22	6.29	6.17	6.27
768	AMEX	HF	Mon, Feb 22, 2010	6.18	6.37	6.18	6.24
767	AMEX	HF	Fri, Feb 19, 2010	6.31	6.44	6.16	6.20
766	AMEX	HF	Thu, Feb 18, 2010	6.65	6.65	6.11	6.30
765	AMEX	HF	Wed, Feb 17, 2010	6.64	6.70	6.41	6.65
764	AMEX	HF	Tue, Feb 16, 2010	6.55	6.62	6.50	6.55
763	AMEX	HF	Fri, Feb 12, 2010	6.79	6.79	6.31	6.50
762	AMEX	HF	Thu, Feb 11, 2010	6.15	6.90	6.15	6.90
761	AMEX	HF	Wed, Feb 10, 2010	6.60	6.87	6.40	6.48
760	AMEX	HF	Tue, Feb 9, 2010	6.64	6.97	6.61	6.89
759	AMEX	HF	Mon, Feb 8, 2010	6.43	6.75	6.34	6.65
758	AMEX	HF	Fri, Feb 5, 2010	6.29	6.47	6.27	6.45
757	AMEX	HF	Thu, Feb 4, 2010	6.16	6.38	6.16	6.24
756	AMEX	HF	Wed, Feb 3, 2010	6.21	6.32	6.15	6.29
755	AMEX	HF	Tue, Feb 2, 2010	6.33	6.57	6.20	6.24
754	AMEX	HF	Mon, Feb 1, 2010	6.21	6.42	6.21	6.37
753	AMEX	HF	Fri, Jan 29, 2010	6.25	6.43	6.17	6.18
752	AMEX	HF	Thu, Jan 28, 2010	6.26	6.40	6.20	6.23
751	AMEX	HF	Wed, Jan 27, 2010	6.51	6.51	6.20	6.26
750	AMEX	HF	Tue, Jan 26, 2010	6.54	6.55	6.46	6.55
749	AMEX	HF	Mon, Jan 25, 2010	6.56	6.62	6.48	6.59
748	AMEX	HF	Fri, Jan 22, 2010	6.42	6.57	6.42	6.50
747	AMEX	HF	Thu, Jan 21, 2010	6.56	6.60	6.38	6.48
746	AMEX	HF	Wed, Jan 20, 2010	6.42	6.63	6.30	6.60
745	AMEX	HF	Tue, Jan 19, 2010	6.41	6.50	6.25	6.49
744	AMEX	HF	Fri, Jan 15, 2010	6.22	6.47	6.12	6.47
743	AMEX	HF	Thu, Jan 14, 2010	6.20	6.29	6.17	6.29
742	AMEX	HF	Wed, Jan 13, 2010	6.30	6.30	6.15	6.20
741	AMEX	HF	Tue, Jan 12, 2010	6.35	6.35	6.30	6.30
740	AMEX	HF	Mon, Jan 11, 2010	6.26	6.47	6.15	6.41
739	AMEX	HF	Fri, Jan 8, 2010	6.13	6.49	6.02	6.28
738	AMEX	HF	Thu, Jan 7, 2010	6.09	6.25	6.09	6.15
737	AMEX	HF	Wed, Jan 6, 2010	6.12	6.19	6.04	6.12
736	AMEX	HF	Tue, Jan 5, 2010	6.01	6.13	6.00	6.07
735	AMEX	HF	Mon, Jan 4, 2010	6.28	6.34	5.90	6.00
734	AMEX	HF	Thu, Dec 31, 2009	6.09	6.26	6.02	6.25
733	AMEX	HF	Wed, Dec 30, 2009	6.07	6.15	6.01	6.03
732	AMEX	HF	Tue, Dec 29, 2009	6.37	6.45	6.13	6.20
731	AMEX	HF	Mon, Dec 28, 2009	6.38	6.50	6.27	6.40
730	AMEX	HF	Thu, Dec 24, 2009	6.35	6.48	6.25	6.48
729	AMEX	HF	Wed, Dec 23, 2009	6.45	6.48	6.31	6.36
728	AMEX	HF	Tue, Dec 22, 2009	6.32	6.50	6.25	6.50
727	AMEX	HF	Mon, Dec 21, 2009	6.05	6.23	6.00	6.23
726	AMEX	HF	Fri, Dec 18, 2009	6.02	6.38	6.01	6.06
725	AMEX	HF	Thu, Dec 17, 2009	6.19	6.19	6.00	6.09
724	AMEX	HF	Wed, Dec 16, 2009	6.06	6.23	6.05	6.21
723	AMEX	HF	Tue, Dec 15, 2009	6.01	6.28	6.00	6.09
722	AMEX	HF	Mon, Dec 14, 2009	6.11	6.16	6.00	6.00
721	AMEX	HF	Fri, Dec 11, 2009	6.09	6.17	6.00	6.08
720	AMEX	HF	Thu, Dec 10, 2009	6.18	6.35	5.99	6.00
719	AMEX	HF	Wed, Dec 9, 2009	6.21	6.21	6.03	6.18
718	AMEX	HF	Tue, Dec 8, 2009	6.23	6.28	6.12	6.20
717	AMEX	HF	Mon, Dec 7, 2009	6.35	6.40	6.16	6.25
716	AMEX	HF	Fri, Dec 4, 2009	6.16	6.33	6.05	6.32
715	AMEX	HF	Thu, Dec 3, 2009	6.20	6.25	6.01	6.17
714	AMEX	HF	Wed, Dec 2, 2009	6.30	6.40	6.00	6.20
713	AMEX	HF	Tue, Dec 1, 2009	6.01	6.41	6.01	6.29
712	AMEX	HF	Mon, Nov 30, 2009	6.10	6.13	5.84	6.03
711	AMEX	HF	Fri, Nov 27, 2009	5.95	6.10	5.91	6.10
710	AMEX	HF	Wed, Nov 25, 2009	6.18	6.42	6.00	6.04
709	AMEX	HF	Tue, Nov 24, 2009	6.00	6.27	5.90	6.27
708	AMEX	HF	Mon, Nov 23, 2009	5.99	6.05	5.95	6.05
707	AMEX	HF	Fri, Nov 20, 2009	6.06	6.07	5.99	6.01
706	AMEX	HF	Thu, Nov 19, 2009	6.00	6.16	6.00	6.05
705	AMEX	HF	Wed, Nov 18, 2009	6.21	6.32	6.00	6.08
704	AMEX	HF	Tue, Nov 17, 2009	5.99	6.19	5.97	6.19
703	AMEX	HF	Mon, Nov 16, 2009	5.98	6.09	5.95	6.03
702	AMEX	HF	Fri, Nov 13, 2009	5.93	6.03	5.86	5.94
701	AMEX	HF	Thu, Nov 12, 2009	5.92	6.04	5.92	5.97
700	AMEX	HF	Wed, Nov 11, 2009	5.98	6.13	5.89	5.99
699	AMEX	HF	Tue, Nov 10, 2009	5.89	6.10	5.84	5.99
698	AMEX	HF	Mon, Nov 9, 2009	6.12	6.40	5.75	5.83
697	AMEX	HF	Fri, Nov 6, 2009	6.10	6.19	6.00	6.18
696	AMEX	HF	Thu, Nov 5, 2009	6.18	6.18	5.93	6.13
695	AMEX	HF	Wed, Nov 4, 2009	6.16	6.41	6.07	6.09
694	AMEX	HF	Tue, Nov 3, 2009	5.99	6.34	5.74	6.20
693	AMEX	HF	Mon, Nov 2, 2009	5.51	6.17	5.44	6.13
692	AMEX	HF	Fri, Oct 30, 2009	6.00	6.06	5.70	5.50
691	AMEX	HF	Thu, Oct 29, 2009	6.13	6.13	5.99	6.02
690	AMEX	HF	Wed, Oct 28, 2009	6.23	6.31	6.03	6.13
689	AMEX	HF	Tue, Oct 27, 2009	6.21	6.23	6.08	6.23
688	AMEX	HF	Mon, Oct 26, 2009	6.29	6.38	6.02	6.10
687	AMEX	HF	Fri, Oct 23, 2009	6.39	6.42	6.22	6.22
686	AMEX	HF	Thu, Oct 22, 2009	6.38	6.41	6.26	6.37
685	AMEX	HF	Wed, Oct 21, 2009	6.46	6.46	6.23	6.41
684	AMEX	HF	Tue, Oct 20, 2009	6.25	6.47	6.17	6.44
683	AMEX	HF	Mon, Oct 19, 2009	6.35	6.63	6.34	6.34
682	AMEX	HF	Fri, Oct 16, 2009	6.46	6.57	6.23	6.28
681	AMEX	HF	Thu, Oct 15, 2009	6.52	6.55	6.06	6.40
680	AMEX	HF	Wed, Oct 14, 2009	6.51	6.64	6.51	6.54
679	AMEX	HF	Tue, Oct 13, 2009	6.43	6.59	6.35	6.50
678	AMEX	HF	Mon, Oct 12, 2009	6.44	6.70	6.44	6.52
677	AMEX	HF	Fri, Oct 9, 2009	6.73	6.80	6.44	6.50
676	AMEX	HF	Thu, Oct 8, 2009	6.68	6.73	6.49	6.73
675	AMEX	HF	Wed, Oct 7, 2009	6.60	6.78	6.49	6.59
674	AMEX	HF	Tue, Oct 6, 2009	6.58	6.71	6.48	6.59
673	AMEX	HF	Mon, Oct 5, 2009	6.41	6.80	6.41	6.45
672	AMEX	HF	Fri, Oct 2, 2009	6.01	6.80	5.91	6.65
671	AMEX	HF	Thu, Oct 1, 2009	6.74	6.77	6.47	6.53
670	AMEX	HF	Wed, Sep 30, 2009	6.80	6.81	6.59	6.81
669	AMEX	HF	Tue, Sep 29, 2009	6.99	6.99	6.80	6.83
668	AMEX	HF	Mon, Sep 28, 2009	6.90	6.98	6.78	6.89
667	AMEX	HF	Fri, Sep 25, 2009	6.58	6.87	6.57	6.79
666	AMEX	HF	Thu, Sep 24, 2009	6.79	6.79	6.38	6.61
665	AMEX	HF	Wed, Sep 23, 2009	6.75	6.80	6.60	6.80
664	AMEX	HF	Tue, Sep 22, 2009	6.35	6.50	6.23	6.50
663	AMEX	HF	Mon, Sep 21, 2009	6.38	6.56	6.35	6.40
662	AMEX	HF	Fri, Sep 18, 2009	6.37	6.60	6.22	6.35
661	AMEX	HF	Thu, Sep 17, 2009	6.59	6.59	6.30	6.33
660	AMEX	HF	Wed, Sep 16, 2009	6.55	6.60	6.26	6.53
659	AMEX	HF	Tue, Sep 15, 2009	5.90	6.69	5.83	6.46
658	AMEX	HF	Mon, Sep 14, 2009	5.70	5.90	5.53	5.86
657	AMEX	HF	Fri, Sep 11, 2009	5.90	5.95	5.72	5.85
656	AMEX	HF	Thu, Sep 10, 2009	5.83	6.06	5.65	5.89
655	AMEX	HF	Wed, Sep 9, 2009	5.95	5.95	5.86	5.94
654	AMEX	HF	Tue, Sep 8, 2009	6.02	6.02	5.80	5.90
653	AMEX	HF	Fri, Sep 4, 2009	5.90	5.92	5.81	5.90
652	AMEX	HF	Thu, Sep 3, 2009	6.07	6.07	5.96	5.97
651	AMEX	HF	Wed, Sep 2, 2009	5.93	6.05	5.93	6.00
650	AMEX	HF	Tue, Sep 1, 2009	6.33	6.34	5.94	5.96
649	AMEX	HF	Mon, Aug 31, 2009	6.34	6.34	6.13	6.33
648	AMEX	HF	Fri, Aug 28, 2009	6.14	6.29	6.14	6.29
647	AMEX	HF	Thu, Aug 27, 2009	6.11	6.20	5.55	6.20
646	AMEX	HF	Wed, Aug 26, 2009	6.02	6.10	6.00	6.10
645	AMEX	HF	Tue, Aug 25, 2009	6.10	6.10	5.93	6.00
644	AMEX	HF	Mon, Aug 24, 2009	6.37	6.40	6.00	6.00
643	AMEX	HF	Fri, Aug 21, 2009	5.63	6.45	5.48	6.44
642	AMEX	HF	Thu, Aug 20, 2009	5.68	5.68	5.51	5.63
641	AMEX	HF	Wed, Aug 19, 2009	5.45	5.60	5.30	5.56
640	AMEX	HF	Tue, Aug 18, 2009	6.17	6.17	5.35	5.45
639	AMEX	HF	Mon, Aug 17, 2009	6.53	6.53	6.00	6.00
638	AMEX	HF	Fri, Aug 14, 2009	6.50	6.60	6.24	6.53
637	AMEX	HF	Thu, Aug 13, 2009	6.22	6.66	6.02	6.59
636	AMEX	HF	Wed, Aug 12, 2009	5.40	6.48	5.33	6.08
635	AMEX	HF	Tue, Aug 11, 2009	5.40	5.40	5.30	5.30
634	AMEX	HF	Mon, Aug 10, 2009	5.25	5.39	5.25	5.39
633	AMEX	HF	Fri, Aug 7, 2009	5.10	5.31	5.07	5.31
632	AMEX	HF	Thu, Aug 6, 2009	5.00	5.13	5.00	5.10
631	AMEX	HF	Wed, Aug 5, 2009	4.66	5.00	4.60	5.00
630	AMEX	HF	Tue, Aug 4, 2009	4.71	4.91	4.71	4.80
629	AMEX	HF	Mon, Aug 3, 2009	4.90	4.98	4.74	4.80
628	AMEX	HF	Fri, Jul 31, 2009	4.40	4.72	4.40	4.72
627	AMEX	HF	Thu, Jul 30, 2009	4.50	4.55	4.36	4.55
626	AMEX	HF	Wed, Jul 29, 2009	4.50	4.56	4.47	4.49
625	AMEX	HF	Tue, Jul 28, 2009	4.50	4.61	4.46	4.50
624	AMEX	HF	Mon, Jul 27, 2009	4.23	4.44	4.23	4.42
623	AMEX	HF	Fri, Jul 24, 2009	4.35	4.35	4.30	4.31
622	AMEX	HF	Thu, Jul 23, 2009	4.21	4.40	4.21	4.30
621	AMEX	HF	Wed, Jul 22, 2009	3.95	4.20	3.80	4.20
620	AMEX	HF	Tue, Jul 21, 2009	4.00	4.00	3.98	4.00
619	AMEX	HF	Mon, Jul 20, 2009	3.96	4.00	3.96	4.00
618	AMEX	HF	Fri, Jul 17, 2009	3.68	3.96	3.68	3.96
617	AMEX	HF	Thu, Jul 16, 2009	3.62	3.84	3.49	3.84
616	AMEX	HF	Wed, Jul 15, 2009	3.79	3.79	3.69	3.72
615	AMEX	HF	Tue, Jul 14, 2009	3.74	3.75	3.66	3.70
614	AMEX	HF	Fri, Jul 10, 2009	3.80	3.80	3.50	3.73
613	AMEX	HF	Thu, Jul 9, 2009	3.85	4.00	3.83	4.00
612	AMEX	HF	Wed, Jul 8, 2009	3.97	4.00	3.80	3.83
611	AMEX	HF	Tue, Jul 7, 2009	3.67	3.93	3.50	3.50
610	AMEX	HF	Mon, Jul 6, 2009	3.70	3.79	3.62	3.71
609	AMEX	HF	Thu, Jul 2, 2009	3.83	3.83	3.74	3.78
608	AMEX	HF	Wed, Jul 1, 2009	3.86	3.91	3.80	3.80
607	AMEX	HF	Tue, Jun 30, 2009	4.01	4.03	3.70	3.90
606	AMEX	HF	Mon, Jun 29, 2009	3.94	4.02	3.88	3.95
605	AMEX	HF	Fri, Jun 26, 2009	4.02	4.03	3.73	3.99
604	AMEX	HF	Thu, Jun 25, 2009	3.98	4.01	3.96	3.98
603	AMEX	HF	Wed, Jun 24, 2009	4.04	4.04	3.99	4.00
602	AMEX	HF	Tue, Jun 23, 2009	4.07	4.07	3.97	4.03
601	AMEX	HF	Mon, Jun 22, 2009	3.94	4.17	3.89	4.09
600	AMEX	HF	Fri, Jun 19, 2009	4.07	4.19	4.05	4.19
599	AMEX	HF	Thu, Jun 18, 2009	4.10	4.11	4.10	4.11
598	AMEX	HF	Wed, Jun 17, 2009	4.08	4.10	4.05	4.10
597	AMEX	HF	Tue, Jun 16, 2009	4.12	4.14	4.07	4.14
596	AMEX	HF	Mon, Jun 15, 2009	4.10	4.11	4.00	4.11
595	AMEX	HF	Fri, Jun 12, 2009	4.12	4.16	4.05	4.12
594	AMEX	HF	Thu, Jun 11, 2009	4.36	4.39	4.32	4.35
593	AMEX	HF	Wed, Jun 10, 2009	4.15	4.25	4.07	4.16
592	AMEX	HF	Tue, Jun 9, 2009	4.23	4.28	4.21	4.24
591	AMEX	HF	Mon, Jun 8, 2009	4.43	4.43	4.38	4.38
590	AMEX	HF	Fri, Jun 5, 2009	4.38	4.56	4.32	4.40
589	AMEX	HF	Thu, Jun 4, 2009	4.10	4.44	4.10	4.25
588	AMEX	HF	Wed, Jun 3, 2009	3.81	4.17	3.79	4.10
587	AMEX	HF	Tue, Jun 2, 2009	3.80	3.85	3.80	3.83
586	AMEX	HF	Mon, Jun 1, 2009	3.50	3.82	3.41	3.76
585	AMEX	HF	Fri, May 29, 2009	3.39	3.40	3.35	3.40
584	AMEX	HF	Thu, May 28, 2009	3.38	3.44	3.31	3.37
583	AMEX	HF	Wed, May 27, 2009	3.50	3.50	3.32	3.37
582	AMEX	HF	Tue, May 26, 2009	3.30	3.50	3.29	3.50
581	AMEX	HF	Fri, May 22, 2009	3.11	3.50	3.11	3.29
580	AMEX	HF	Thu, May 21, 2009	3.10	3.20	3.07	3.14
579	AMEX	HF	Wed, May 20, 2009	3.05	3.20	2.95	3.06
578	AMEX	HF	Tue, May 19, 2009	3.20	3.20	3.07	3.10
577	AMEX	HF	Mon, May 18, 2009	3.07	3.20	3.07	3.20
576	AMEX	HF	Fri, May 15, 2009	2.99	3.00	2.89	2.93
575	AMEX	HF	Thu, May 14, 2009	3.14	3.15	2.87	3.07
574	AMEX	HF	Wed, May 13, 2009	3.29	3.30	3.03	3.22
573	AMEX	HF	Tue, May 12, 2009	3.41	3.41	3.25	3.36
572	AMEX	HF	Mon, May 11, 2009	3.50	3.50	3.38	3.46
571	AMEX	HF	Fri, May 8, 2009	3.41	3.50	3.27	3.42
570	AMEX	HF	Thu, May 7, 2009	3.26	3.41	3.18	3.31
569	AMEX	HF	Wed, May 6, 2009	3.24	3.30	3.24	3.30
568	AMEX	HF	Tue, May 5, 2009	3.16	3.18	3.04	3.16
567	AMEX	HF	Mon, May 4, 2009	2.80	2.87	2.70	2.87
566	AMEX	HF	Fri, May 1, 2009	2.67	2.85	2.67	2.80
565	AMEX	HF	Thu, Apr 30, 2009	2.70	2.70	2.54	2.67
564	AMEX	HF	Wed, Apr 29, 2009	2.67	2.70	2.67	2.70
563	AMEX	HF	Tue, Apr 28, 2009	2.80	2.80	2.54	2.67
562	AMEX	HF	Fri, Apr 24, 2009	2.75	2.82	2.75	2.81
561	AMEX	HF	Thu, Apr 23, 2009	2.48	2.77	2.48	2.77
560	AMEX	HF	Wed, Apr 22, 2009	2.40	2.43	2.40	2.42
559	AMEX	HF	Tue, Apr 21, 2009	2.36	2.40	2.36	2.39
558	AMEX	HF	Mon, Apr 20, 2009	2.68	2.69	2.20	2.51
557	AMEX	HF	Fri, Apr 17, 2009	2.85	2.85	2.82	2.82
556	AMEX	HF	Thu, Apr 16, 2009	2.79	2.80	2.76	2.80
555	AMEX	HF	Tue, Apr 14, 2009	2.55	2.85	2.55	2.79
554	AMEX	HF	Mon, Apr 13, 2009	2.54	2.55	2.50	2.50
553	AMEX	HF	Thu, Apr 9, 2009	2.46	2.59	2.45	2.55
552	AMEX	HF	Wed, Apr 8, 2009	2.49	2.50	2.49	2.50
551	AMEX	HF	Tue, Apr 7, 2009	2.22	2.49	2.22	2.43
550	AMEX	HF	Mon, Apr 6, 2009	2.14	2.21	2.13	2.21
549	AMEX	HF	Fri, Apr 3, 2009	2.07	2.20	2.07	2.20
548	AMEX	HF	Thu, Apr 2, 2009	2.06	2.15	2.06	2.13
547	AMEX	HF	Wed, Apr 1, 2009	1.95	2.05	1.92	2.00
546	AMEX	HF	Tue, Mar 31, 2009	2.05	2.15	1.77	2.00
545	AMEX	HF	Mon, Mar 30, 2009	2.19	2.20	1.99	1.99
544	AMEX	HF	Fri, Mar 27, 2009	2.08	2.11	1.80	2.10
543	AMEX	HF	Thu, Mar 26, 2009	2.06	2.20	2.06	2.20
542	AMEX	HF	Wed, Mar 25, 2009	2.07	2.08	1.90	2.07
541	AMEX	HF	Tue, Mar 24, 2009	1.98	2.00	1.91	2.00
540	AMEX	HF	Mon, Mar 23, 2009	2.00	2.00	1.87	2.00
539	AMEX	HF	Fri, Mar 20, 2009	1.86	2.25	1.80	2.00
538	AMEX	HF	Thu, Mar 19, 2009	1.95	1.98	1.53	1.80
537	AMEX	HF	Wed, Mar 18, 2009	1.89	2.00	1.81	2.00
536	AMEX	HF	Tue, Mar 17, 2009	1.93	2.02	1.54	2.00
535	AMEX	HF	Mon, Mar 16, 2009	1.61	2.10	1.61	1.99
534	AMEX	HF	Fri, Mar 13, 2009	1.48	1.68	1.40	1.52
533	AMEX	HF	Thu, Mar 12, 2009	1.30	1.45	1.30	1.42
532	AMEX	HF	Wed, Mar 11, 2009	1.27	1.40	1.27	1.37
531	AMEX	HF	Tue, Mar 10, 2009	1.36	1.40	1.22	1.26
530	AMEX	HF	Mon, Mar 9, 2009	1.25	1.28	1.14	1.28
529	AMEX	HF	Fri, Mar 6, 2009	1.29	1.40	1.05	1.23
528	AMEX	HF	Thu, Mar 5, 2009	1.38	1.39	1.34	1.39
527	AMEX	HF	Wed, Mar 4, 2009	1.51	1.52	1.44	1.48
526	AMEX	HF	Tue, Mar 3, 2009	1.46	1.58	1.46	1.46
525	AMEX	HF	Mon, Mar 2, 2009	1.49	1.53	1.46	1.50
524	AMEX	HF	Fri, Feb 27, 2009	1.39	1.50	1.35	1.80
523	AMEX	HF	Thu, Feb 26, 2009	1.45	1.53	1.41	1.45
522	AMEX	HF	Wed, Feb 25, 2009	1.50	1.51	1.41	1.41
521	AMEX	HF	Tue, Feb 24, 2009	1.51	1.61	1.40	1.54
520	AMEX	HF	Mon, Feb 23, 2009	1.62	1.65	1.45	1.49
519	AMEX	HF	Fri, Feb 20, 2009	1.75	1.75	1.43	1.66
518	AMEX	HF	Thu, Feb 19, 2009	1.90	1.90	1.75	1.75
517	AMEX	HF	Wed, Feb 18, 2009	1.79	1.90	1.75	1.88
516	AMEX	HF	Tue, Feb 17, 2009	2.01	2.01	1.85	1.98
515	AMEX	HF	Fri, Feb 13, 2009	2.05	2.05	2.02	2.03
514	AMEX	HF	Thu, Feb 12, 2009	2.10	2.13	2.00	2.10
513	AMEX	HF	Wed, Feb 11, 2009	2.09	2.10	2.01	2.06
512	AMEX	HF	Tue, Feb 10, 2009	2.04	2.15	1.94	1.98
511	AMEX	HF	Mon, Feb 9, 2009	2.05	2.15	2.00	2.00
510	AMEX	HF	Fri, Feb 6, 2009	2.06	2.17	2.05	2.10
509	AMEX	HF	Thu, Feb 5, 2009	2.02	2.20	2.01	2.19
508	AMEX	HF	Wed, Feb 4, 2009	2.17	2.27	2.01	2.09
507	AMEX	HF	Tue, Feb 3, 2009	2.15	2.32	2.06	2.25
506	AMEX	HF	Mon, Feb 2, 2009	2.11	2.31	2.00	2.30
505	AMEX	HF	Fri, Jan 30, 2009	2.02	2.20	2.02	2.20
504	AMEX	HF	Thu, Jan 29, 2009	2.08	2.23	2.05	2.18
503	AMEX	HF	Wed, Jan 28, 2009	2.16	2.16	2.11	2.16
502	AMEX	HF	Tue, Jan 27, 2009	2.12	2.27	2.05	2.16
501	AMEX	HF	Mon, Jan 26, 2009	2.05	2.26	2.05	2.18
500	AMEX	HF	Fri, Jan 23, 2009	2.10	2.21	2.10	2.10
499	AMEX	HF	Thu, Jan 22, 2009	2.20	2.20	2.15	2.15
498	AMEX	HF	Wed, Jan 21, 2009	2.26	2.43	2.20	2.20
497	AMEX	HF	Tue, Jan 20, 2009	2.25	2.46	2.25	2.34
496	AMEX	HF	Fri, Jan 16, 2009	2.26	2.35	2.20	2.32
495	AMEX	HF	Thu, Jan 15, 2009	2.33	2.33	2.33	2.33
494	AMEX	HF	Wed, Jan 14, 2009	2.39	2.40	2.29	2.34
493	AMEX	HF	Tue, Jan 13, 2009	2.35	2.45	2.28	2.39
492	AMEX	HF	Mon, Jan 12, 2009	2.49	2.57	2.15	2.30
491	AMEX	HF	Fri, Jan 9, 2009	2.62	2.62	2.62	2.62
490	AMEX	HF	Thu, Jan 8, 2009	2.65	2.74	2.62	2.62
489	AMEX	HF	Wed, Jan 7, 2009	2.65	2.80	2.57	2.57
488	AMEX	HF	Tue, Jan 6, 2009	2.47	2.75	2.47	2.56
487	AMEX	HF	Mon, Jan 5, 2009	2.54	2.61	2.54	2.61
486	AMEX	HF	Fri, Jan 2, 2009	2.50	2.60	2.38	2.55
485	AMEX	HF	Wed, Dec 31, 2008	2.82	2.82	2.44	2.45
484	AMEX	HF	Tue, Dec 30, 2008	2.98	3.02	2.81	2.92
483	AMEX	HF	Mon, Dec 29, 2008	2.84	2.99	2.57	2.98
482	AMEX	HF	Fri, Dec 26, 2008	2.75	2.84	2.58	2.84
481	AMEX	HF	Wed, Dec 24, 2008	2.64	2.74	2.46	2.72
480	AMEX	HF	Tue, Dec 23, 2008	2.28	2.84	2.28	2.60
479	AMEX	HF	Mon, Dec 22, 2008	2.20	2.38	2.06	2.25
478	AMEX	HF	Fri, Dec 19, 2008	2.33	2.58	2.03	2.22
477	AMEX	HF	Thu, Dec 18, 2008	2.30	2.30	2.20	2.29
476	AMEX	HF	Wed, Dec 17, 2008	2.40	2.85	2.15	2.30
475	AMEX	HF	Tue, Dec 16, 2008	2.72	2.88	2.40	2.41
474	AMEX	HF	Mon, Dec 15, 2008	2.82	3.00	2.50	2.70
473	AMEX	HF	Fri, Dec 12, 2008	2.98	3.00	2.80	2.82
472	AMEX	HF	Thu, Dec 11, 2008	3.03	3.11	2.96	2.99
471	AMEX	HF	Wed, Dec 10, 2008	2.76	3.05	2.76	2.98
470	AMEX	HF	Tue, Dec 9, 2008	2.30	2.73	2.30	2.69
469	AMEX	HF	Mon, Dec 8, 2008	2.05	2.30	2.04	2.30
468	AMEX	HF	Fri, Dec 5, 2008	2.02	2.05	1.91	2.02
467	AMEX	HF	Thu, Dec 4, 2008	2.00	2.15	2.00	2.01
466	AMEX	HF	Wed, Dec 3, 2008	2.00	2.01	1.79	2.00
465	AMEX	HF	Tue, Dec 2, 2008	2.10	2.15	2.10	2.12
464	AMEX	HF	Mon, Dec 1, 2008	2.10	2.15	2.05	2.15
463	AMEX	HF	Fri, Nov 28, 2008	2.15	2.19	2.12	2.12
462	AMEX	HF	Wed, Nov 26, 2008	2.00	2.17	2.00	2.12
461	AMEX	HF	Tue, Nov 25, 2008	2.00	2.05	2.00	2.02
460	AMEX	HF	Mon, Nov 24, 2008	2.00	2.15	1.86	2.05
459	AMEX	HF	Fri, Nov 21, 2008	2.00	2.01	1.90	1.90
458	AMEX	HF	Thu, Nov 20, 2008	2.02	2.20	2.00	2.03
457	AMEX	HF	Wed, Nov 19, 2008	1.97	2.28	1.97	2.14
456	AMEX	HF	Tue, Nov 18, 2008	1.90	1.96	1.68	1.96
455	AMEX	HF	Mon, Nov 17, 2008	2.15	2.20	1.96	1.96
454	AMEX	HF	Fri, Nov 14, 2008	2.15	2.34	2.15	2.15
453	AMEX	HF	Thu, Nov 13, 2008	2.13	2.29	2.10	2.15
452	AMEX	HF	Wed, Nov 12, 2008	2.25	2.38	2.13	2.14
451	AMEX	HF	Tue, Nov 11, 2008	2.50	2.50	2.30	2.30
450	AMEX	HF	Mon, Nov 10, 2008	2.50	2.60	2.42	2.51
449	AMEX	HF	Fri, Nov 7, 2008	2.83	2.83	2.47	2.50
448	AMEX	HF	Thu, Nov 6, 2008	2.79	2.79	2.58	2.63
447	AMEX	HF	Wed, Nov 5, 2008	2.73	2.81	2.60	2.60
446	AMEX	HF	Tue, Nov 4, 2008	2.55	2.73	2.55	2.69
445	AMEX	HF	Mon, Nov 3, 2008	2.57	2.62	2.50	2.57
444	AMEX	HF	Fri, Oct 31, 2008	2.49	2.57	2.33	2.54
443	AMEX	HF	Thu, Oct 30, 2008	2.50	2.56	2.37	2.53
442	AMEX	HF	Wed, Oct 29, 2008	2.60	2.60	2.36	2.50
441	AMEX	HF	Tue, Oct 28, 2008	2.84	2.84	2.33	2.33
440	AMEX	HF	Mon, Oct 27, 2008	2.81	2.83	2.55	2.80
439	AMEX	HF	Fri, Oct 24, 2008	2.76	2.96	2.72	2.75
438	AMEX	HF	Thu, Oct 23, 2008	2.93	3.02	2.75	2.76
437	AMEX	HF	Wed, Oct 22, 2008	3.10	3.10	2.80	2.80
436	AMEX	HF	Tue, Oct 21, 2008	3.81	3.87	3.41	3.43
435	AMEX	HF	Mon, Oct 20, 2008	3.53	3.95	3.20	3.93
434	AMEX	HF	Fri, Oct 17, 2008	3.71	3.71	3.46	3.49
433	AMEX	HF	Thu, Oct 16, 2008	3.90	4.00	3.41	3.68
432	AMEX	HF	Wed, Oct 15, 2008	3.80	3.80	3.28	3.50
431	AMEX	HF	Tue, Oct 14, 2008	2.99	3.78	2.99	3.76
430	AMEX	HF	Mon, Oct 13, 2008	2.92	3.15	2.73	3.02
429	AMEX	HF	Fri, Oct 10, 2008	2.73	2.85	2.59	2.78
428	AMEX	HF	Thu, Oct 9, 2008	2.89	2.91	2.75	2.89
427	AMEX	HF	Wed, Oct 8, 2008	2.99	3.17	2.76	2.88
426	AMEX	HF	Tue, Oct 7, 2008	3.15	3.15	2.90	3.12
425	AMEX	HF	Mon, Oct 6, 2008	3.35	3.35	2.88	3.00
424	AMEX	HF	Fri, Oct 3, 2008	3.51	3.57	2.71	3.20
423	AMEX	HF	Thu, Oct 2, 2008	3.90	3.90	3.59	3.64
422	AMEX	HF	Wed, Oct 1, 2008	3.90	3.94	3.87	3.91
421	AMEX	HF	Tue, Sep 30, 2008	4.19	4.19	3.96	4.01
420	AMEX	HF	Mon, Sep 29, 2008	4.17	4.39	4.16	4.22
419	AMEX	HF	Fri, Sep 26, 2008	4.18	4.22	4.10	4.22
418	AMEX	HF	Thu, Sep 25, 2008	4.44	4.44	4.29	4.34
417	AMEX	HF	Wed, Sep 24, 2008	4.31	4.35	4.28	4.34
416	AMEX	HF	Tue, Sep 23, 2008	4.86	4.86	4.37	4.37
415	AMEX	HF	Mon, Sep 22, 2008	4.70	4.90	4.70	4.76
414	AMEX	HF	Fri, Sep 19, 2008	4.90	4.90	4.40	4.63
413	AMEX	HF	Thu, Sep 18, 2008	4.25	4.48	4.21	4.45
412	AMEX	HF	Wed, Sep 17, 2008	4.55	4.57	4.27	4.37
411	AMEX	HF	Tue, Sep 16, 2008	4.50	4.65	4.29	4.60
410	AMEX	HF	Mon, Sep 15, 2008	4.64	4.94	4.55	4.75
409	AMEX	HF	Fri, Sep 12, 2008	4.80	4.83	4.61	4.83
408	AMEX	HF	Thu, Sep 11, 2008	4.70	4.91	4.59	4.90
407	AMEX	HF	Wed, Sep 10, 2008	4.71	4.72	4.51	4.72
406	AMEX	HF	Tue, Sep 9, 2008	4.79	4.79	4.32	4.70
405	AMEX	HF	Mon, Sep 8, 2008	4.77	4.77	4.54	4.55
404	AMEX	HF	Fri, Sep 5, 2008	4.87	4.87	4.60	4.73
403	AMEX	HF	Thu, Sep 4, 2008	5.08	5.08	4.81	4.93
402	AMEX	HF	Wed, Sep 3, 2008	5.19	5.22	5.01	5.09
401	AMEX	HF	Tue, Sep 2, 2008	5.15	5.24	5.10	5.18
400	AMEX	HF	Fri, Aug 29, 2008	4.95	5.03	4.84	4.98
399	AMEX	HF	Thu, Aug 28, 2008	4.88	5.32	4.73	5.00
398	AMEX	HF	Wed, Aug 27, 2008	4.55	4.84	4.46	4.81
397	AMEX	HF	Tue, Aug 26, 2008	4.30	4.57	4.30	4.52
396	AMEX	HF	Mon, Aug 25, 2008	4.54	4.57	4.31	4.31
395	AMEX	HF	Fri, Aug 22, 2008	4.49	4.58	4.40	4.52
394	AMEX	HF	Thu, Aug 21, 2008	4.31	4.48	4.30	4.41
393	AMEX	HF	Wed, Aug 20, 2008	4.62	4.68	4.40	4.43
392	AMEX	HF	Tue, Aug 19, 2008	4.77	4.85	4.61	4.62
391	AMEX	HF	Mon, Aug 18, 2008	4.80	4.88	4.76	4.77
390	AMEX	HF	Fri, Aug 15, 2008	4.99	5.09	4.78	4.82
389	AMEX	HF	Thu, Aug 14, 2008	5.23	5.32	4.89	4.90
388	AMEX	HF	Wed, Aug 13, 2008	4.85	5.24	4.85	5.18
387	AMEX	HF	Tue, Aug 12, 2008	4.76	4.86	4.64	4.77
386	AMEX	HF	Mon, Aug 11, 2008	5.07	5.07	4.78	4.83
385	AMEX	HF	Fri, Aug 8, 2008	4.97	5.02	4.89	5.00
384	AMEX	HF	Thu, Aug 7, 2008	4.99	5.04	4.87	4.87
383	AMEX	HF	Wed, Aug 6, 2008	5.02	5.04	4.95	4.98
382	AMEX	HF	Tue, Aug 5, 2008	4.84	5.20	4.84	4.96
381	AMEX	HF	Mon, Aug 4, 2008	5.10	5.11	4.91	4.91
380	AMEX	HF	Fri, Aug 1, 2008	5.05	5.09	4.91	5.00
379	AMEX	HF	Thu, Jul 31, 2008	5.19	5.19	4.99	4.99
378	AMEX	HF	Wed, Jul 30, 2008	5.21	5.32	5.15	5.25
377	AMEX	HF	Tue, Jul 29, 2008	5.15	5.31	5.07	5.15
376	AMEX	HF	Mon, Jul 28, 2008	5.22	5.36	5.12	5.14
375	AMEX	HF	Fri, Jul 25, 2008	5.26	5.35	5.22	5.22
374	AMEX	HF	Thu, Jul 24, 2008	5.42	5.49	5.25	5.25
373	AMEX	HF	Wed, Jul 23, 2008	5.26	5.55	5.26	5.41
372	AMEX	HF	Tue, Jul 22, 2008	5.15	5.50	5.15	5.37
371	AMEX	HF	Mon, Jul 21, 2008	5.41	5.50	5.40	5.41
370	AMEX	HF	Fri, Jul 18, 2008	5.49	5.56	5.40	5.44
369	AMEX	HF	Thu, Jul 17, 2008	5.45	5.73	5.34	5.50
368	AMEX	HF	Wed, Jul 16, 2008	5.31	5.58	5.20	5.38
367	AMEX	HF	Tue, Jul 15, 2008	5.39	5.52	5.22	5.33
366	AMEX	HF	Mon, Jul 14, 2008	5.30	5.52	5.30	5.50
365	AMEX	HF	Fri, Jul 11, 2008	5.31	5.54	5.09	5.33
364	AMEX	HF	Thu, Jul 10, 2008	5.40	5.60	5.30	5.43
363	AMEX	HF	Wed, Jul 9, 2008	5.60	6.40	5.31	5.46
362	AMEX	HF	Tue, Jul 8, 2008	5.51	5.75	5.26	5.62
361	AMEX	HF	Mon, Jul 7, 2008	5.56	5.57	5.38	5.51
360	AMEX	HF	Thu, Jul 3, 2008	5.69	5.69	5.40	5.46
359	AMEX	HF	Wed, Jul 2, 2008	5.65	5.65	5.39	5.62
358	AMEX	HF	Tue, Jul 1, 2008	5.56	5.80	5.50	5.62
357	AMEX	HF	Mon, Jun 30, 2008	6.11	6.19	5.60	5.69
356	AMEX	HF	Fri, Jun 27, 2008	6.77	7.12	6.02	6.19
355	AMEX	HF	Thu, Jun 26, 2008	6.80	6.92	6.50	6.76
354	AMEX	HF	Wed, Jun 25, 2008	7.02	7.22	6.80	6.90
353	AMEX	HF	Tue, Jun 24, 2008	6.94	7.16	6.90	7.03
352	AMEX	HF	Mon, Jun 23, 2008	7.37	7.37	6.95	7.01
351	AMEX	HF	Fri, Jun 20, 2008	7.42	7.48	7.00	7.37
350	AMEX	HF	Thu, Jun 19, 2008	7.02	7.45	7.01	7.45
349	AMEX	HF	Wed, Jun 18, 2008	7.06	7.08	6.94	7.04
348	AMEX	HF	Tue, Jun 17, 2008	7.29	7.34	7.00	7.11
347	AMEX	HF	Mon, Jun 16, 2008	6.96	7.36	6.93	7.31
346	AMEX	HF	Fri, Jun 13, 2008	6.87	6.99	6.81	6.99
345	AMEX	HF	Thu, Jun 12, 2008	6.78	6.96	6.70	6.82
344	AMEX	HF	Wed, Jun 11, 2008	6.83	6.95	6.75	6.75
343	AMEX	HF	Tue, Jun 10, 2008	6.66	6.98	6.66	6.93
342	AMEX	HF	Mon, Jun 9, 2008	6.75	7.00	6.75	6.80
341	AMEX	HF	Fri, Jun 6, 2008	6.92	7.07	6.65	6.75
340	AMEX	HF	Thu, Jun 5, 2008	6.81	7.01	6.80	7.01
339	AMEX	HF	Wed, Jun 4, 2008	6.77	6.98	6.75	6.81
338	AMEX	HF	Tue, Jun 3, 2008	6.88	6.91	6.75	6.81
337	AMEX	HF	Mon, Jun 2, 2008	6.75	6.92	6.75	6.87
336	AMEX	HF	Fri, May 30, 2008	6.94	7.00	6.76	6.77
335	AMEX	HF	Thu, May 29, 2008	6.70	7.08	6.55	6.93
334	AMEX	HF	Wed, May 28, 2008	6.83	6.83	6.50	6.73
333	AMEX	HF	Tue, May 27, 2008	6.48	6.84	6.40	6.80
332	AMEX	HF	Fri, May 23, 2008	6.56	6.63	6.44	6.48
331	AMEX	HF	Thu, May 22, 2008	6.51	6.85	6.51	6.59
330	AMEX	HF	Wed, May 21, 2008	6.77	6.87	6.50	6.51
329	AMEX	HF	Tue, May 20, 2008	6.91	7.10	6.72	6.74
328	AMEX	HF	Mon, May 19, 2008	6.78	7.15	6.72	7.00
327	AMEX	HF	Fri, May 16, 2008	7.05	7.23	6.71	6.72
326	AMEX	HF	Thu, May 15, 2008	6.93	6.98	6.69	6.92
325	AMEX	HF	Wed, May 14, 2008	6.90	7.02	6.86	6.96
324	AMEX	HF	Tue, May 13, 2008	7.21	7.21	6.76	6.90
323	AMEX	HF	Mon, May 12, 2008	6.62	7.12	6.62	7.12
322	AMEX	HF	Fri, May 9, 2008	6.89	6.90	6.56	6.59
321	AMEX	HF	Thu, May 8, 2008	6.69	7.12	6.66	6.90
320	AMEX	HF	Wed, May 7, 2008	6.95	7.56	6.68	6.68
319	AMEX	HF	Tue, May 6, 2008	6.20	7.00	6.02	6.82
318	AMEX	HF	Mon, May 5, 2008	6.46	6.56	6.32	6.48
317	AMEX	HF	Fri, May 2, 2008	6.45	6.67	6.28	6.46
316	AMEX	HF	Thu, May 1, 2008	6.38	6.43	6.32	6.40
315	AMEX	HF	Wed, Apr 30, 2008	6.45	6.52	6.21	6.29
314	AMEX	HF	Tue, Apr 29, 2008	6.70	6.70	6.39	6.42
313	AMEX	HF	Mon, Apr 28, 2008	6.30	6.89	6.26	6.77
312	AMEX	HF	Fri, Apr 25, 2008	5.96	6.29	5.67	6.26
311	AMEX	HF	Thu, Apr 24, 2008	5.75	6.00	5.51	5.91
310	AMEX	HF	Wed, Apr 23, 2008	5.62	6.00	5.42	5.75
309	AMEX	HF	Tue, Apr 22, 2008	6.26	6.28	5.55	5.59
308	AMEX	HF	Mon, Apr 21, 2008	6.51	6.51	6.25	6.29
307	AMEX	HF	Fri, Apr 18, 2008	6.25	6.75	6.13	6.57
306	AMEX	HF	Thu, Apr 17, 2008	6.34	6.39	6.11	6.12
305	AMEX	HF	Wed, Apr 16, 2008	6.16	6.48	5.95	6.39
304	AMEX	HF	Tue, Apr 15, 2008	6.39	6.50	5.41	6.05
303	AMEX	HF	Mon, Apr 14, 2008	5.81	6.64	5.76	6.46
302	AMEX	HF	Fri, Apr 11, 2008	5.85	6.02	5.53	5.78
301	AMEX	HF	Thu, Apr 10, 2008	6.15	6.20	5.88	5.89
300	AMEX	HF	Wed, Apr 9, 2008	5.72	6.47	5.72	6.09
299	AMEX	HF	Tue, Apr 8, 2008	5.27	5.68	5.20	5.68
298	AMEX	HF	Mon, Apr 7, 2008	5.27	5.47	5.23	5.32
297	AMEX	HF	Fri, Apr 4, 2008	5.44	5.57	5.23	5.23
296	AMEX	HF	Thu, Apr 3, 2008	5.24	5.59	5.24	5.48
295	AMEX	HF	Wed, Apr 2, 2008	5.25	5.43	5.21	5.29
294	AMEX	HF	Tue, Apr 1, 2008	5.10	5.27	4.91	5.27
293	AMEX	HF	Mon, Mar 31, 2008	4.87	5.06	4.76	5.01
292	AMEX	HF	Fri, Mar 28, 2008	4.68	4.87	4.63	4.84
291	AMEX	HF	Thu, Mar 27, 2008	4.85	5.05	4.65	4.68
290	AMEX	HF	Wed, Mar 26, 2008	5.20	5.23	4.79	4.85
289	AMEX	HF	Tue, Mar 25, 2008	5.17	5.40	5.17	5.25
288	AMEX	HF	Mon, Mar 24, 2008	5.07	5.38	5.07	5.15
287	AMEX	HF	Thu, Mar 20, 2008	5.25	5.25	4.95	5.04
286	AMEX	HF	Wed, Mar 19, 2008	5.00	5.06	4.87	4.89
285	AMEX	HF	Tue, Mar 18, 2008	4.95	5.09	4.80	4.99
284	AMEX	HF	Mon, Mar 17, 2008	5.10	5.17	4.64	4.81
283	AMEX	HF	Fri, Mar 14, 2008	5.42	5.42	5.01	5.23
282	AMEX	HF	Thu, Mar 13, 2008	5.37	5.48	5.30	5.40
281	AMEX	HF	Wed, Mar 12, 2008	5.61	5.87	5.26	5.43
280	AMEX	HF	Tue, Mar 11, 2008	5.60	5.78	4.99	5.77
279	AMEX	HF	Mon, Mar 10, 2008	6.01	6.01	5.72	5.75
278	AMEX	HF	Fri, Mar 7, 2008	6.08	6.24	5.95	5.96
277	AMEX	HF	Thu, Mar 6, 2008	6.57	6.58	6.04	6.12
276	AMEX	HF	Wed, Mar 5, 2008	7.05	7.07	6.50	6.65
275	AMEX	HF	Tue, Mar 4, 2008	7.14	7.31	6.71	7.00
274	AMEX	HF	Mon, Mar 3, 2008	7.31	7.58	6.99	7.22
273	AMEX	HF	Fri, Feb 29, 2008	7.58	7.61	7.19	7.32
272	AMEX	HF	Thu, Feb 28, 2008	7.34	7.93	7.19	7.70
271	AMEX	HF	Wed, Feb 27, 2008	7.43	7.45	7.19	7.43
270	AMEX	HF	Tue, Feb 26, 2008	7.32	7.46	7.22	7.45
269	AMEX	HF	Mon, Feb 25, 2008	7.16	7.43	7.16	7.39
268	AMEX	HF	Fri, Feb 22, 2008	7.22	7.22	7.08	7.14
267	AMEX	HF	Thu, Feb 21, 2008	7.10	7.24	7.10	7.22
266	AMEX	HF	Wed, Feb 20, 2008	6.90	7.36	6.81	7.06
265	AMEX	HF	Tue, Feb 19, 2008	7.06	7.28	6.90	6.92
264	AMEX	HF	Fri, Feb 15, 2008	7.14	7.14	6.95	7.02
263	AMEX	HF	Thu, Feb 14, 2008	7.33	7.41	7.05	7.10
262	AMEX	HF	Wed, Feb 13, 2008	7.39	7.49	7.06	7.33
261	AMEX	HF	Tue, Feb 12, 2008	7.24	7.50	7.20	7.27
260	AMEX	HF	Mon, Feb 11, 2008	7.17	7.50	7.00	7.19
259	AMEX	HF	Fri, Feb 8, 2008	7.36	7.45	7.03	7.23
258	AMEX	HF	Thu, Feb 7, 2008	7.05	7.50	7.05	7.49
257	AMEX	HF	Wed, Feb 6, 2008	7.24	7.30	7.04	7.06
256	AMEX	HF	Tue, Feb 5, 2008	7.13	7.30	7.03	7.12
255	AMEX	HF	Mon, Feb 4, 2008	7.12	7.33	7.02	7.27
254	AMEX	HF	Fri, Feb 1, 2008	6.80	7.12	6.61	7.12
253	AMEX	HF	Thu, Jan 31, 2008	6.46	6.90	6.38	6.84
252	AMEX	HF	Wed, Jan 30, 2008	6.75	7.07	6.55	6.57
251	AMEX	HF	Tue, Jan 29, 2008	6.22	6.61	5.63	6.54
250	AMEX	HF	Mon, Jan 28, 2008	6.13	6.27	6.02	6.13
249	AMEX	HF	Fri, Jan 25, 2008	6.58	6.79	6.16	6.17
248	AMEX	HF	Thu, Jan 24, 2008	6.54	6.54	6.19	6.50
247	AMEX	HF	Wed, Jan 23, 2008	5.75	6.54	5.69	6.47
246	AMEX	HF	Tue, Jan 22, 2008	5.74	6.19	5.50	5.76
245	AMEX	HF	Fri, Jan 18, 2008	5.91	6.00	5.73	5.78
244	AMEX	HF	Thu, Jan 17, 2008	6.11	6.20	5.89	6.02
243	AMEX	HF	Wed, Jan 16, 2008	6.15	6.24	5.91	6.14
242	AMEX	HF	Tue, Jan 15, 2008	6.54	6.66	6.25	6.25
241	AMEX	HF	Mon, Jan 14, 2008	6.73	6.77	6.60	6.64
240	AMEX	HF	Fri, Jan 11, 2008	6.69	6.83	6.52	6.64
239	AMEX	HF	Thu, Jan 10, 2008	6.65	7.25	6.50	6.73
238	AMEX	HF	Wed, Jan 9, 2008	6.84	6.92	6.59	6.79
237	AMEX	HF	Tue, Jan 8, 2008	7.08	7.23	6.86	6.92
236	AMEX	HF	Mon, Jan 7, 2008	7.31	7.31	6.98	7.08
235	AMEX	HF	Fri, Jan 4, 2008	7.26	7.36	7.09	7.25
234	AMEX	HF	Thu, Jan 3, 2008	7.53	7.77	7.36	7.38
233	AMEX	HF	Wed, Jan 2, 2008	7.71	7.85	7.50	7.53
232	AMEX	HF	Mon, Dec 31, 2007	7.50	7.77	7.48	7.74
231	AMEX	HF	Fri, Dec 28, 2007	7.98	7.98	7.49	7.60
230	AMEX	HF	Thu, Dec 27, 2007	7.99	8.05	7.80	7.84
229	AMEX	HF	Wed, Dec 26, 2007	7.75	8.05	7.70	8.02
228	AMEX	HF	Mon, Dec 24, 2007	7.75	7.75	7.58	7.75
227	AMEX	HF	Fri, Dec 21, 2007	7.92	8.00	7.67	7.84
226	AMEX	HF	Thu, Dec 20, 2007	7.49	7.84	7.39	7.69
225	AMEX	HF	Wed, Dec 19, 2007	7.12	7.48	7.07	7.46
224	AMEX	HF	Tue, Dec 18, 2007	6.87	7.22	6.82	7.17
223	AMEX	HF	Mon, Dec 17, 2007	7.01	7.10	6.78	6.80
222	AMEX	HF	Fri, Dec 14, 2007	7.06	7.34	7.02	7.08
221	AMEX	HF	Thu, Dec 13, 2007	7.30	7.38	7.09	7.18
220	AMEX	HF	Wed, Dec 12, 2007	7.81	7.84	7.30	7.34
219	AMEX	HF	Tue, Dec 11, 2007	8.37	8.53	7.61	7.65
218	AMEX	HF	Mon, Dec 10, 2007	7.89	8.48	7.84	8.31
217	AMEX	HF	Fri, Dec 7, 2007	7.85	8.20	7.72	7.90
216	AMEX	HF	Thu, Dec 6, 2007	7.07	7.85	6.87	7.70
215	AMEX	HF	Wed, Dec 5, 2007	6.96	7.10	6.91	7.05
214	AMEX	HF	Tue, Dec 4, 2007	6.90	7.09	6.87	6.95
213	AMEX	HF	Mon, Dec 3, 2007	6.88	7.06	6.82	6.97
212	AMEX	HF	Fri, Nov 30, 2007	6.82	7.11	6.75	6.83
211	AMEX	HF	Thu, Nov 29, 2007	6.48	6.73	6.44	6.70
210	AMEX	HF	Wed, Nov 28, 2007	6.06	6.49	6.06	6.44
209	AMEX	HF	Tue, Nov 27, 2007	6.03	6.05	5.90	5.96
208	AMEX	HF	Mon, Nov 26, 2007	6.25	6.38	5.95	6.00
207	AMEX	HF	Fri, Nov 23, 2007	6.05	6.30	6.05	6.19
206	AMEX	HF	Wed, Nov 21, 2007	6.02	6.09	5.95	5.97
205	AMEX	HF	Tue, Nov 20, 2007	5.93	6.09	5.74	5.99
204	AMEX	HF	Mon, Nov 19, 2007	5.86	6.02	5.76	5.93
203	AMEX	HF	Fri, Nov 16, 2007	6.18	6.23	5.66	5.91
202	AMEX	HF	Thu, Nov 15, 2007	6.24	6.38	6.06	6.16
201	AMEX	HF	Wed, Nov 14, 2007	6.20	6.37	6.04	6.37
200	AMEX	HF	Tue, Nov 13, 2007	6.27	6.69	5.85	6.20
199	AMEX	HF	Mon, Nov 12, 2007	6.67	6.68	5.97	6.22
198	AMEX	HF	Fri, Nov 9, 2007	7.90	7.90	6.69	6.70
197	AMEX	HF	Thu, Nov 8, 2007	8.22	8.30	7.87	7.95
196	AMEX	HF	Wed, Nov 7, 2007	8.40	8.50	8.08	8.11
195	AMEX	HF	Tue, Nov 6, 2007	10.34	10.34	8.40	8.49
194	AMEX	HF	Mon, Nov 5, 2007	8.74	8.96	8.36	8.45
193	AMEX	HF	Fri, Nov 2, 2007	9.17	9.17	8.57	8.89
192	AMEX	HF	Thu, Nov 1, 2007	9.93	9.93	9.03	9.04
191	AMEX	HF	Wed, Oct 31, 2007	10.04	10.24	9.85	10.05
190	AMEX	HF	Tue, Oct 30, 2007	10.01	10.28	9.71	10.00
189	AMEX	HF	Mon, Oct 29, 2007	10.07	10.24	9.94	10.07
188	AMEX	HF	Fri, Oct 26, 2007	10.16	10.31	9.96	10.00
187	AMEX	HF	Thu, Oct 25, 2007	10.65	10.65	9.91	10.00
186	AMEX	HF	Wed, Oct 24, 2007	10.80	10.98	10.36	10.72
185	AMEX	HF	Tue, Oct 23, 2007	10.80	11.00	10.61	10.86
184	AMEX	HF	Mon, Oct 22, 2007	10.71	10.87	10.32	10.82
183	AMEX	HF	Fri, Oct 19, 2007	10.93	10.93	10.60	10.76
182	AMEX	HF	Thu, Oct 18, 2007	11.38	11.45	10.91	10.96
181	AMEX	HF	Wed, Oct 17, 2007	11.25	11.54	10.90	11.50
180	AMEX	HF	Tue, Oct 16, 2007	11.43	11.53	10.87	11.10
179	AMEX	HF	Mon, Oct 15, 2007	11.73	11.73	11.07	11.51
178	AMEX	HF	Fri, Oct 12, 2007	11.89	11.90	11.61	11.79
177	AMEX	HF	Thu, Oct 11, 2007	12.00	12.00	11.60	11.81
176	AMEX	HF	Wed, Oct 10, 2007	11.95	12.09	11.75	11.94
175	AMEX	HF	Tue, Oct 9, 2007	12.29	12.29	11.85	12.07
174	AMEX	HF	Mon, Oct 8, 2007	12.73	12.73	12.20	12.28
173	AMEX	HF	Fri, Oct 5, 2007	12.50	12.90	12.29	12.70
172	AMEX	HF	Thu, Oct 4, 2007	12.22	12.44	12.13	12.35
171	AMEX	HF	Wed, Oct 3, 2007	12.34	12.45	12.05	12.15
170	AMEX	HF	Tue, Oct 2, 2007	12.29	12.47	12.27	12.40
169	AMEX	HF	Mon, Oct 1, 2007	11.89	12.57	11.69	12.25
168	AMEX	HF	Fri, Sep 28, 2007	12.18	12.18	11.69	11.87
167	AMEX	HF	Thu, Sep 27, 2007	12.10	12.23	11.94	12.17
166	AMEX	HF	Wed, Sep 26, 2007	12.31	12.31	11.85	12.10
165	AMEX	HF	Tue, Sep 25, 2007	11.98	12.53	11.85	12.24
164	AMEX	HF	Mon, Sep 24, 2007	12.32	12.46	11.37	12.10
163	AMEX	HF	Fri, Sep 21, 2007	12.28	12.54	12.21	12.32
162	AMEX	HF	Thu, Sep 20, 2007	12.40	12.40	11.85	12.16
161	AMEX	HF	Wed, Sep 19, 2007	12.21	12.75	12.12	12.45
160	AMEX	HF	Tue, Sep 18, 2007	11.43	12.08	11.21	12.08
159	AMEX	HF	Mon, Sep 17, 2007	11.46	11.46	11.12	11.39
158	AMEX	HF	Fri, Sep 14, 2007	11.05	11.49	11.00	11.41
157	AMEX	HF	Thu, Sep 13, 2007	11.08	11.30	10.82	11.15
156	AMEX	HF	Wed, Sep 12, 2007	11.29	11.32	11.09	11.12
155	AMEX	HF	Tue, Sep 11, 2007	11.15	11.47	11.01	11.29
154	AMEX	HF	Mon, Sep 10, 2007	10.90	11.58	10.80	11.09
153	AMEX	HF	Fri, Sep 7, 2007	11.23	11.31	10.63	10.82
152	AMEX	HF	Thu, Sep 6, 2007	11.55	11.63	11.30	11.41
151	AMEX	HF	Wed, Sep 5, 2007	11.50	11.69	11.37	11.45
150	AMEX	HF	Tue, Sep 4, 2007	11.65	11.74	11.41	11.60
149	AMEX	HF	Fri, Aug 31, 2007	11.70	11.75	11.61	11.68
148	AMEX	HF	Thu, Aug 30, 2007	11.70	11.85	11.60	11.66
147	AMEX	HF	Wed, Aug 29, 2007	11.40	11.99	11.18	11.80
146	AMEX	HF	Tue, Aug 28, 2007	10.78	11.55	10.74	11.35
145	AMEX	HF	Mon, Aug 27, 2007	10.78	10.83	10.65	10.82
144	AMEX	HF	Fri, Aug 24, 2007	10.54	11.25	10.54	10.75
143	AMEX	HF	Thu, Aug 23, 2007	10.90	10.93	10.48	10.58
142	AMEX	HF	Wed, Aug 22, 2007	10.77	10.91	10.75	10.88
141	AMEX	HF	Tue, Aug 21, 2007	10.48	10.96	10.48	10.64
140	AMEX	HF	Mon, Aug 20, 2007	10.71	11.00	10.00	10.55
139	AMEX	HF	Fri, Aug 17, 2007	11.25	11.86	9.70	10.73
138	AMEX	HF	Thu, Aug 16, 2007	11.25	11.89	10.61	10.97
137	AMEX	HF	Wed, Aug 15, 2007	11.87	11.96	11.19	11.31
136	AMEX	HF	Tue, Aug 14, 2007	11.72	11.90	11.53	11.83
135	AMEX	HF	Mon, Aug 13, 2007	12.45	12.70	11.68	11.77
134	AMEX	HF	Fri, Aug 10, 2007	11.50	12.68	11.00	12.44
133	AMEX	HF	Thu, Aug 9, 2007	12.40	12.82	10.88	11.85
132	AMEX	HF	Wed, Aug 8, 2007	12.96	13.76	12.30	12.50
131	AMEX	HF	Tue, Aug 7, 2007	13.03	13.38	12.56	12.80
130	AMEX	HF	Mon, Aug 6, 2007	12.05	12.89	11.70	12.89
129	AMEX	HF	Fri, Aug 3, 2007	12.25	12.30	11.86	12.02
128	AMEX	HF	Thu, Aug 2, 2007	12.14	12.84	11.95	12.28
127	AMEX	HF	Wed, Aug 1, 2007	12.50	12.60	11.79	12.09
126	AMEX	HF	Tue, Jul 31, 2007	13.25	13.38	12.40	12.54
125	AMEX	HF	Mon, Jul 30, 2007	13.22	13.42	12.55	13.16
124	AMEX	HF	Fri, Jul 27, 2007	14.12	14.21	13.22	13.24
123	AMEX	HF	Thu, Jul 26, 2007	14.10	14.39	13.75	14.22
122	AMEX	HF	Wed, Jul 25, 2007	14.35	14.41	14.00	14.25
121	AMEX	HF	Tue, Jul 24, 2007	13.85	14.45	13.80	14.23
120	AMEX	HF	Mon, Jul 23, 2007	14.36	14.39	13.78	14.00
119	AMEX	HF	Fri, Jul 20, 2007	14.47	14.67	13.91	14.34
118	AMEX	HF	Thu, Jul 19, 2007	14.65	14.68	14.50	14.50
117	AMEX	HF	Wed, Jul 18, 2007	14.75	14.75	14.47	14.63
116	AMEX	HF	Tue, Jul 17, 2007	14.79	14.90	14.73	14.85
115	AMEX	HF	Mon, Jul 16, 2007	15.13	15.35	14.62	14.79
114	AMEX	HF	Fri, Jul 13, 2007	15.45	15.50	15.11	15.24
113	AMEX	HF	Thu, Jul 12, 2007	15.23	15.48	15.11	15.48
112	AMEX	HF	Wed, Jul 11, 2007	15.50	15.58	14.95	15.19
111	AMEX	HF	Tue, Jul 10, 2007	15.44	15.54	15.30	15.51
110	AMEX	HF	Mon, Jul 9, 2007	15.50	15.75	15.50	15.58
109	AMEX	HF	Fri, Jul 6, 2007	15.45	15.59	15.34	15.51
108	AMEX	HF	Thu, Jul 5, 2007	15.46	15.56	15.24	15.50
107	AMEX	HF	Tue, Jul 3, 2007	15.57	15.63	15.41	15.48
106	AMEX	HF	Mon, Jul 2, 2007	15.62	15.63	15.17	15.57
105	AMEX	HF	Fri, Jun 29, 2007	15.80	15.96	15.26	15.51
104	AMEX	HF	Thu, Jun 28, 2007	15.55	15.95	15.46	15.72
103	AMEX	HF	Wed, Jun 27, 2007	14.83	15.78	14.73	15.56
102	AMEX	HF	Tue, Jun 26, 2007	14.84	15.16	14.70	14.93
101	AMEX	HF	Mon, Jun 25, 2007	14.72	14.86	14.60	14.84
100	AMEX	HF	Fri, Jun 22, 2007	14.60	14.94	14.50	14.70
99	AMEX	HF	Thu, Jun 21, 2007	14.66	14.75	14.37	14.63
98	AMEX	HF	Wed, Jun 20, 2007	14.80	14.99	14.43	14.66
97	AMEX	HF	Tue, Jun 19, 2007	14.74	14.98	14.61	14.75
96	AMEX	HF	Mon, Jun 18, 2007	15.13	15.24	14.82	14.84
95	AMEX	HF	Fri, Jun 15, 2007	15.18	15.36	14.63	15.15
94	AMEX	HF	Thu, Jun 14, 2007	15.10	15.10	14.76	15.08
93	AMEX	HF	Wed, Jun 13, 2007	14.94	15.27	14.87	15.10
92	AMEX	HF	Tue, Jun 12, 2007	14.80	14.99	14.67	14.78
91	AMEX	HF	Mon, Jun 11, 2007	14.83	14.97	14.80	14.90
90	AMEX	HF	Fri, Jun 8, 2007	14.67	14.97	14.49	14.91
89	AMEX	HF	Thu, Jun 7, 2007	14.91	15.12	14.73	14.77
88	AMEX	HF	Wed, Jun 6, 2007	15.15	15.33	14.80	14.91
87	AMEX	HF	Tue, Jun 5, 2007	15.60	15.60	15.20	15.30
86	AMEX	HF	Mon, Jun 4, 2007	15.10	15.60	15.10	15.50
85	AMEX	HF	Fri, Jun 1, 2007	16.05	16.12	15.36	15.50
84	AMEX	HF	Thu, May 31, 2007	15.45	16.24	15.40	15.95
83	AMEX	HF	Wed, May 30, 2007	15.47	15.50	15.21	15.36
82	AMEX	HF	Tue, May 29, 2007	15.55	15.68	15.38	15.54
81	AMEX	HF	Fri, May 25, 2007	15.83	15.85	15.44	15.59
80	AMEX	HF	Thu, May 24, 2007	16.05	16.18	15.02	15.74
79	AMEX	HF	Wed, May 23, 2007	16.11	16.19	15.90	16.05
78	AMEX	HF	Tue, May 22, 2007	16.00	16.25	16.00	16.06
77	AMEX	HF	Mon, May 21, 2007	15.94	16.16	15.94	16.07
76	AMEX	HF	Fri, May 18, 2007	15.91	16.20	15.70	16.00
75	AMEX	HF	Thu, May 17, 2007	15.89	16.04	15.70	15.90
74	AMEX	HF	Wed, May 16, 2007	16.38	16.38	15.60	15.90
73	AMEX	HF	Tue, May 15, 2007	17.08	17.08	16.31	16.36
72	AMEX	HF	Mon, May 14, 2007	16.97	17.16	16.77	17.06
71	AMEX	HF	Fri, May 11, 2007	16.70	17.09	16.49	17.05
70	AMEX	HF	Thu, May 10, 2007	17.90	17.90	16.65	17.10
69	AMEX	HF	Wed, May 9, 2007	17.90	18.14	17.70	18.10
68	AMEX	HF	Tue, May 8, 2007	17.60	18.15	17.33	17.99
67	AMEX	HF	Mon, May 7, 2007	17.65	17.65	17.40	17.64
66	AMEX	HF	Fri, May 4, 2007	17.15	17.73	17.15	17.63
65	AMEX	HF	Thu, May 3, 2007	16.90	17.72	16.70	17.57
64	AMEX	HF	Wed, May 2, 2007	16.04	17.21	16.00	16.95
63	AMEX	HF	Tue, May 1, 2007	15.98	16.09	15.71	16.09
62	AMEX	HF	Mon, Apr 30, 2007	16.75	16.76	15.78	15.98
61	AMEX	HF	Fri, Apr 27, 2007	16.75	17.01	16.70	16.75
60	AMEX	HF	Thu, Apr 26, 2007	16.76	16.86	16.60	16.81
59	AMEX	HF	Wed, Apr 25, 2007	16.90	16.93	16.60	16.77
58	AMEX	HF	Tue, Apr 24, 2007	17.05	17.09	16.37	16.83
57	AMEX	HF	Mon, Apr 23, 2007	17.45	17.54	16.90	17.11
56	AMEX	HF	Fri, Apr 20, 2007	17.70	17.80	17.20	17.54
55	AMEX	HF	Thu, Apr 19, 2007	17.46	17.90	17.10	17.47
54	AMEX	HF	Wed, Apr 18, 2007	17.40	17.50	17.35	17.46
53	AMEX	HF	Tue, Apr 17, 2007	17.30	17.55	17.25	17.47
52	AMEX	HF	Mon, Apr 16, 2007	16.85	17.25	16.85	17.25
51	AMEX	HF	Fri, Apr 13, 2007	16.45	16.70	16.30	16.69
50	AMEX	HF	Thu, Apr 12, 2007	16.07	16.95	15.99	16.39
49	AMEX	HF	Wed, Apr 11, 2007	16.05	16.08	15.69	16.08
48	AMEX	HF	Tue, Apr 10, 2007	16.23	16.33	15.85	16.04
47	AMEX	HF	Mon, Apr 9, 2007	16.35	16.40	16.11	16.29
46	AMEX	HF	Thu, Apr 5, 2007	16.26	16.30	16.02	16.28
45	AMEX	HF	Wed, Apr 4, 2007	16.29	16.30	16.00	16.16
44	AMEX	HF	Tue, Apr 3, 2007	15.14	16.50	15.12	16.37
43	AMEX	HF	Mon, Apr 2, 2007	15.02	15.19	15.00	15.14
42	AMEX	HF	Fri, Mar 30, 2007	15.80	15.80	15.00	15.00
41	AMEX	HF	Thu, Mar 29, 2007	15.58	15.79	15.55	15.77
40	AMEX	HF	Wed, Mar 28, 2007	15.95	15.95	15.33	15.50
39	AMEX	HF	Tue, Mar 27, 2007	16.60	16.60	15.98	16.05
38	AMEX	HF	Mon, Mar 26, 2007	16.71	16.71	16.41	16.55
37	AMEX	HF	Fri, Mar 23, 2007	16.70	16.85	16.63	16.81
36	AMEX	HF	Thu, Mar 22, 2007	16.80	16.95	16.75	16.80
35	AMEX	HF	Wed, Mar 21, 2007	16.69	16.90	16.60	16.90
34	AMEX	HF	Tue, Mar 20, 2007	16.75	16.93	16.51	16.69
33	AMEX	HF	Mon, Mar 19, 2007	16.55	16.80	16.55	16.80
32	AMEX	HF	Fri, Mar 16, 2007	16.94	16.94	16.10	16.47
31	AMEX	HF	Thu, Mar 15, 2007	17.50	17.50	16.23	16.69
30	AMEX	HF	Wed, Mar 14, 2007	16.11	16.80	15.60	16.50
29	AMEX	HF	Tue, Mar 13, 2007	17.25	17.25	15.16	16.10
28	AMEX	HF	Mon, Mar 12, 2007	17.51	17.77	17.05	17.25
27	AMEX	HF	Fri, Mar 9, 2007	17.55	17.69	17.35	17.59
26	AMEX	HF	Thu, Mar 8, 2007	17.02	17.45	16.90	17.45
25	AMEX	HF	Wed, Mar 7, 2007	17.10	17.36	16.80	17.15
24	AMEX	HF	Tue, Mar 6, 2007	17.74	17.85	17.00	17.37
23	AMEX	HF	Mon, Mar 5, 2007	18.39	18.39	16.41	17.74
22	AMEX	HF	Fri, Mar 2, 2007	18.90	18.90	18.15	18.57
21	AMEX	HF	Thu, Mar 1, 2007	18.50	19.15	18.25	19.01
20	AMEX	HF	Wed, Feb 28, 2007	18.85	18.90	18.25	18.60
19	AMEX	HF	Tue, Feb 27, 2007	19.59	19.59	18.90	19.00
18	AMEX	HF	Mon, Feb 26, 2007	19.84	19.89	19.60	19.70
17	AMEX	HF	Fri, Feb 23, 2007	19.65	19.78	19.36	19.74
16	AMEX	HF	Thu, Feb 22, 2007	19.71	19.71	19.56	19.65
15	AMEX	HF	Wed, Feb 21, 2007	19.95	20.00	19.31	19.61
14	AMEX	HF	Tue, Feb 20, 2007	20.35	20.70	19.89	19.96
13	AMEX	HF	Fri, Feb 16, 2007	20.20	20.45	19.95	20.42
12	AMEX	HF	Thu, Feb 15, 2007	19.40	20.30	19.25	20.20
11	AMEX	HF	Wed, Feb 14, 2007	19.30	19.46	19.22	19.43
10	AMEX	HF	Tue, Feb 13, 2007	19.20	19.30	19.05	19.21
9	AMEX	HF	Mon, Feb 12, 2007	19.51	19.75	18.59	19.12
8	AMEX	HF	Fri, Feb 9, 2007	20.50	20.50	19.62	19.80
7	AMEX	HF	Thu, Feb 8, 2007	20.74	20.75	20.45	20.45
6	AMEX	HF	Wed, Feb 7, 2007	20.59	20.75	20.30	20.68
5	AMEX	HF	Tue, Feb 6, 2007	19.85	20.82	19.50	20.59
4	AMEX	HF	Mon, Feb 5, 2007	20.93	20.93	19.80	20.00
3	AMEX	HF	Fri, Feb 2, 2007	20.90	21.35	20.40	20.97
2	AMEX	HF	Thu, Feb 1, 2007	18.90	21.10	18.85	20.80
1	AMEX	HF	Wed, Jan 31, 2007	18.15	19.20	18.11	18.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Return Stacked Bonds & Managed Futures ETF DGA Absolute Return ETF AMEX:HF 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