The Hartford Financial Services Group Inc NYSE:HIG Historical Prices

Below are the 7099 trading days of historical prices for HIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
7099	NYSE	HIG	Fri, Mar 1, 2024	95.06	95.39	94.35	94.45
7098	NYSE	HIG	Thu, Feb 29, 2024	95.60	96.05	95.15	95.37
7097	NYSE	HIG	Wed, Feb 28, 2024	95.85	96.24	95.43	95.61
7096	NYSE	HIG	Tue, Feb 27, 2024	95.20	95.82	94.95	95.74
7095	NYSE	HIG	Mon, Feb 26, 2024	95.85	96.64	95.36	95.38
7094	NYSE	HIG	Fri, Feb 23, 2024	94.59	96.10	94.57	95.88
7093	NYSE	HIG	Thu, Feb 22, 2024	94.10	94.90	93.78	94.52
7092	NYSE	HIG	Wed, Feb 21, 2024	94.02	94.19	93.41	93.92
7091	NYSE	HIG	Tue, Feb 20, 2024	92.71	94.12	92.54	93.43
7090	NYSE	HIG	Fri, Feb 16, 2024	92.94	93.69	92.66	93.06
7089	NYSE	HIG	Thu, Feb 15, 2024	91.64	93.26	91.64	93.08
7088	NYSE	HIG	Wed, Feb 14, 2024	90.91	91.65	90.66	91.46
7087	NYSE	HIG	Tue, Feb 13, 2024	91.44	91.65	89.79	90.56
7086	NYSE	HIG	Mon, Feb 12, 2024	91.03	91.91	90.78	91.02
7085	NYSE	HIG	Fri, Feb 9, 2024	89.19	90.91	89.19	90.81
7084	NYSE	HIG	Thu, Feb 8, 2024	89.81	90.10	89.04	89.73
7083	NYSE	HIG	Wed, Feb 7, 2024	89.87	90.32	89.62	89.85
7082	NYSE	HIG	Tue, Feb 6, 2024	90.10	90.63	89.48	89.70
7081	NYSE	HIG	Mon, Feb 5, 2024	89.84	90.65	88.81	90.05
7080	NYSE	HIG	Fri, Feb 2, 2024	89.09	91.85	88.06	90.32
7079	NYSE	HIG	Thu, Feb 1, 2024	86.23	87.15	85.34	87.07
7078	NYSE	HIG	Wed, Jan 31, 2024	88.20	88.40	86.85	86.96
7077	NYSE	HIG	Tue, Jan 30, 2024	86.90	87.67	86.79	87.63
7076	NYSE	HIG	Mon, Jan 29, 2024	86.55	86.85	86.32	86.82
7075	NYSE	HIG	Fri, Jan 26, 2024	87.14	87.20	86.56	86.81
7074	NYSE	HIG	Thu, Jan 25, 2024	87.06	87.34	86.05	87.12
7073	NYSE	HIG	Wed, Jan 24, 2024	86.17	86.92	86.04	86.42
7072	NYSE	HIG	Tue, Jan 23, 2024	85.54	86.06	85.49	85.77
7071	NYSE	HIG	Mon, Jan 22, 2024	85.28	86.04	85.19	85.66
7070	NYSE	HIG	Fri, Jan 19, 2024	83.97	85.16	83.73	85.02
7069	NYSE	HIG	Thu, Jan 18, 2024	81.90	83.02	81.87	82.99
7068	NYSE	HIG	Wed, Jan 17, 2024	82.24	83.20	82.17	82.38
7067	NYSE	HIG	Tue, Jan 16, 2024	82.07	82.63	81.91	82.51
7066	NYSE	HIG	Fri, Jan 12, 2024	83.17	83.38	81.69	82.16
7065	NYSE	HIG	Thu, Jan 11, 2024	82.31	82.95	81.94	82.79
7064	NYSE	HIG	Wed, Jan 10, 2024	81.95	82.49	81.84	82.43
7063	NYSE	HIG	Tue, Jan 9, 2024	81.89	82.15	81.05	81.87
7062	NYSE	HIG	Mon, Jan 8, 2024	82.65	82.97	81.29	82.01
7061	NYSE	HIG	Fri, Jan 5, 2024	81.55	83.04	81.55	82.82
7060	NYSE	HIG	Thu, Jan 4, 2024	81.72	82.97	81.72	82.00
7059	NYSE	HIG	Wed, Jan 3, 2024	81.68	82.35	81.37	81.39
7058	NYSE	HIG	Tue, Jan 2, 2024	80.63	81.54	80.63	81.40
7057	NYSE	HIG	Fri, Dec 29, 2023	80.50	80.65	80.00	80.38
7056	NYSE	HIG	Thu, Dec 28, 2023	80.01	80.61	80.01	80.42
7055	NYSE	HIG	Wed, Dec 27, 2023	79.45	80.04	79.33	79.97
7054	NYSE	HIG	Tue, Dec 26, 2023	79.59	80.12	79.42	79.80
7053	NYSE	HIG	Fri, Dec 22, 2023	79.44	79.75	79.19	79.57
7052	NYSE	HIG	Thu, Dec 21, 2023	79.37	79.80	78.33	79.07
7051	NYSE	HIG	Wed, Dec 20, 2023	80.72	80.95	79.50	79.51
7050	NYSE	HIG	Tue, Dec 19, 2023	80.47	81.07	80.17	81.04
7049	NYSE	HIG	Mon, Dec 18, 2023	80.28	80.77	79.88	80.46
7048	NYSE	HIG	Fri, Dec 15, 2023	80.44	80.65	79.34	79.84
7047	NYSE	HIG	Thu, Dec 14, 2023	80.66	80.75	79.69	80.33
7046	NYSE	HIG	Wed, Dec 13, 2023	79.51	80.73	79.37	80.66
7045	NYSE	HIG	Tue, Dec 12, 2023	78.91	79.91	78.85	79.81
7044	NYSE	HIG	Mon, Dec 11, 2023	78.50	79.07	78.34	78.80
7043	NYSE	HIG	Fri, Dec 8, 2023	78.31	78.40	77.82	78.28
7042	NYSE	HIG	Thu, Dec 7, 2023	78.60	78.78	78.08	78.29
7041	NYSE	HIG	Wed, Dec 6, 2023	79.06	79.65	78.19	78.39
7040	NYSE	HIG	Tue, Dec 5, 2023	78.50	79.48	78.16	78.97
7039	NYSE	HIG	Mon, Dec 4, 2023	77.59	78.67	77.59	78.63
7038	NYSE	HIG	Fri, Dec 1, 2023	77.99	78.62	77.67	77.82
7037	NYSE	HIG	Thu, Nov 30, 2023	76.65	78.20	76.65	78.16
7036	NYSE	HIG	Wed, Nov 29, 2023	77.00	77.47	76.69	76.51
7035	NYSE	HIG	Tue, Nov 28, 2023	78.31	78.34	77.10	77.19
7034	NYSE	HIG	Mon, Nov 27, 2023	77.93	78.56	77.81	78.43
7033	NYSE	HIG	Fri, Nov 24, 2023	78.00	78.67	77.68	78.15
7032	NYSE	HIG	Wed, Nov 22, 2023	77.34	77.87	77.18	77.75
7031	NYSE	HIG	Tue, Nov 21, 2023	76.44	77.54	76.25	77.32
7030	NYSE	HIG	Mon, Nov 20, 2023	76.07	76.87	75.83	76.34
7029	NYSE	HIG	Fri, Nov 17, 2023	76.66	77.23	76.19	76.54
7028	NYSE	HIG	Thu, Nov 16, 2023	75.36	76.41	75.36	76.35
7027	NYSE	HIG	Wed, Nov 15, 2023	74.84	75.61	74.69	75.35
7026	NYSE	HIG	Tue, Nov 14, 2023	74.35	75.07	73.94	74.87
7025	NYSE	HIG	Mon, Nov 13, 2023	74.00	74.46	73.92	74.24
7024	NYSE	HIG	Fri, Nov 10, 2023	73.50	74.05	73.12	73.97
7023	NYSE	HIG	Thu, Nov 9, 2023	73.22	73.84	73.18	73.33
7022	NYSE	HIG	Wed, Nov 8, 2023	73.88	74.00	72.87	73.04
7021	NYSE	HIG	Tue, Nov 7, 2023	73.74	74.00	73.40	73.86
7020	NYSE	HIG	Mon, Nov 6, 2023	74.71	74.72	73.75	73.97
7019	NYSE	HIG	Fri, Nov 3, 2023	74.00	74.44	73.61	74.13
7018	NYSE	HIG	Thu, Nov 2, 2023	73.60	74.15	72.99	73.62
7017	NYSE	HIG	Wed, Nov 1, 2023	73.75	73.98	73.01	73.86
7016	NYSE	HIG	Tue, Oct 31, 2023	73.00	73.51	72.46	73.45
7015	NYSE	HIG	Mon, Oct 30, 2023	71.16	72.83	71.16	72.64
7014	NYSE	HIG	Fri, Oct 27, 2023	73.61	73.61	68.92	70.41
7013	NYSE	HIG	Thu, Oct 26, 2023	72.02	73.14	71.80	71.90
7012	NYSE	HIG	Wed, Oct 25, 2023	70.55	72.35	70.31	71.89
7011	NYSE	HIG	Tue, Oct 24, 2023	69.63	70.49	69.63	70.39
7010	NYSE	HIG	Mon, Oct 23, 2023	70.24	70.27	69.36	69.51
7009	NYSE	HIG	Fri, Oct 20, 2023	72.05	72.25	70.05	70.39
7008	NYSE	HIG	Thu, Oct 19, 2023	72.90	73.53	71.82	71.99
7007	NYSE	HIG	Wed, Oct 18, 2023	72.93	73.56	72.70	72.96
7006	NYSE	HIG	Tue, Oct 17, 2023	72.46	73.71	72.39	73.00
7005	NYSE	HIG	Mon, Oct 16, 2023	71.45	72.91	71.10	72.38
7004	NYSE	HIG	Fri, Oct 13, 2023	70.75	71.59	70.29	70.96
7003	NYSE	HIG	Thu, Oct 12, 2023	71.25	71.27	69.79	70.17
7002	NYSE	HIG	Wed, Oct 11, 2023	71.10	71.34	70.27	70.94
7001	NYSE	HIG	Tue, Oct 10, 2023	71.09	71.50	70.90	71.00
7000	NYSE	HIG	Mon, Oct 9, 2023	70.62	71.14	70.48	71.02
6999	NYSE	HIG	Fri, Oct 6, 2023	70.78	71.40	70.45	70.97
6998	NYSE	HIG	Thu, Oct 5, 2023	69.50	70.79	69.50	70.64
6997	NYSE	HIG	Wed, Oct 4, 2023	69.68	70.25	68.82	70.16
6996	NYSE	HIG	Tue, Oct 3, 2023	70.89	70.95	69.36	69.71
6995	NYSE	HIG	Mon, Oct 2, 2023	70.75	70.93	70.00	70.83
6994	NYSE	HIG	Fri, Sep 29, 2023	72.17	72.17	70.70	70.91
6993	NYSE	HIG	Thu, Sep 28, 2023	71.75	72.42	71.67	72.12
6992	NYSE	HIG	Wed, Sep 27, 2023	72.09	72.28	70.94	71.71
6991	NYSE	HIG	Tue, Sep 26, 2023	72.77	73.02	71.96	72.08
6990	NYSE	HIG	Mon, Sep 25, 2023	72.57	73.05	72.49	72.95
6989	NYSE	HIG	Fri, Sep 22, 2023	72.94	73.49	72.72	72.98
6988	NYSE	HIG	Thu, Sep 21, 2023	73.82	73.88	72.77	72.98
6987	NYSE	HIG	Wed, Sep 20, 2023	74.07	74.67	73.85	73.95
6986	NYSE	HIG	Tue, Sep 19, 2023	73.55	73.92	73.25	73.77
6985	NYSE	HIG	Mon, Sep 18, 2023	73.06	73.48	72.48	73.27
6984	NYSE	HIG	Fri, Sep 15, 2023	72.83	73.32	72.65	72.99
6983	NYSE	HIG	Thu, Sep 14, 2023	72.86	73.51	72.68	73.34
6982	NYSE	HIG	Wed, Sep 13, 2023	72.63	72.63	71.90	72.19
6981	NYSE	HIG	Tue, Sep 12, 2023	71.25	72.55	71.20	72.29
6980	NYSE	HIG	Mon, Sep 11, 2023	71.56	72.12	71.04	71.17
6979	NYSE	HIG	Fri, Sep 8, 2023	71.93	72.24	71.37	71.49
6978	NYSE	HIG	Thu, Sep 7, 2023	71.89	72.41	71.55	71.79
6977	NYSE	HIG	Wed, Sep 6, 2023	71.55	72.67	71.37	71.85
6976	NYSE	HIG	Tue, Sep 5, 2023	72.28	72.64	71.67	71.82
6975	NYSE	HIG	Fri, Sep 1, 2023	72.18	72.93	72.03	72.43
6974	NYSE	HIG	Thu, Aug 31, 2023	71.90	71.98	71.51	71.82
6973	NYSE	HIG	Wed, Aug 30, 2023	72.42	72.73	72.12	71.74
6972	NYSE	HIG	Tue, Aug 29, 2023	72.26	72.43	71.54	72.29
6971	NYSE	HIG	Mon, Aug 28, 2023	71.88	72.34	71.50	71.93
6970	NYSE	HIG	Fri, Aug 25, 2023	71.77	72.23	71.29	71.79
6969	NYSE	HIG	Thu, Aug 24, 2023	71.13	72.40	70.96	71.60
6968	NYSE	HIG	Wed, Aug 23, 2023	71.18	71.57	71.06	71.32
6967	NYSE	HIG	Tue, Aug 22, 2023	71.15	71.62	70.86	71.03
6966	NYSE	HIG	Mon, Aug 21, 2023	71.95	72.19	70.98	71.41
6965	NYSE	HIG	Fri, Aug 18, 2023	71.11	72.07	71.00	71.82
6964	NYSE	HIG	Thu, Aug 17, 2023	72.63	72.98	71.45	71.46
6963	NYSE	HIG	Wed, Aug 16, 2023	72.37	73.15	72.19	72.34
6962	NYSE	HIG	Tue, Aug 15, 2023	72.56	72.72	72.16	72.18
6961	NYSE	HIG	Mon, Aug 14, 2023	73.65	73.86	73.16	73.27
6960	NYSE	HIG	Fri, Aug 11, 2023	72.94	73.78	72.94	73.60
6959	NYSE	HIG	Thu, Aug 10, 2023	73.33	74.20	73.05	73.15
6958	NYSE	HIG	Wed, Aug 9, 2023	73.12	73.75	72.76	72.84
6957	NYSE	HIG	Tue, Aug 8, 2023	73.16	73.25	72.29	73.08
6956	NYSE	HIG	Mon, Aug 7, 2023	72.96	73.92	72.69	73.64
6955	NYSE	HIG	Fri, Aug 4, 2023	72.67	73.53	72.42	72.52
6954	NYSE	HIG	Thu, Aug 3, 2023	71.82	72.90	71.50	72.60
6953	NYSE	HIG	Wed, Aug 2, 2023	71.90	72.95	71.75	72.19
6952	NYSE	HIG	Tue, Aug 1, 2023	71.73	72.26	71.32	71.99
6951	NYSE	HIG	Mon, Jul 31, 2023	72.01	72.82	71.43	71.88
6950	NYSE	HIG	Fri, Jul 28, 2023	76.56	76.83	71.63	72.24
6949	NYSE	HIG	Thu, Jul 27, 2023	75.94	76.73	75.55	76.07
6948	NYSE	HIG	Wed, Jul 26, 2023	74.84	76.09	74.76	75.66
6947	NYSE	HIG	Tue, Jul 25, 2023	74.69	74.85	74.22	74.51
6946	NYSE	HIG	Mon, Jul 24, 2023	74.14	75.11	74.14	74.84
6945	NYSE	HIG	Fri, Jul 21, 2023	75.00	75.00	74.12	74.16
6944	NYSE	HIG	Thu, Jul 20, 2023	73.13	74.68	72.92	74.64
6943	NYSE	HIG	Wed, Jul 19, 2023	72.41	73.00	72.04	72.43
6942	NYSE	HIG	Tue, Jul 18, 2023	72.18	73.14	72.13	72.64
6941	NYSE	HIG	Mon, Jul 17, 2023	70.54	72.37	70.26	72.22
6940	NYSE	HIG	Fri, Jul 14, 2023	72.66	72.66	70.41	70.50
6939	NYSE	HIG	Thu, Jul 13, 2023	71.80	72.99	71.80	72.49
6938	NYSE	HIG	Wed, Jul 12, 2023	73.49	73.88	72.45	72.60
6937	NYSE	HIG	Tue, Jul 11, 2023	72.42	73.16	72.42	73.15
6936	NYSE	HIG	Mon, Jul 10, 2023	72.65	73.29	72.36	72.50
6935	NYSE	HIG	Fri, Jul 7, 2023	72.14	73.42	72.14	72.73
6934	NYSE	HIG	Thu, Jul 6, 2023	71.72	72.53	71.52	72.40
6933	NYSE	HIG	Wed, Jul 5, 2023	71.65	72.08	71.04	72.04
6932	NYSE	HIG	Mon, Jul 3, 2023	71.89	72.85	71.78	72.30
6931	NYSE	HIG	Fri, Jun 30, 2023	71.66	72.40	71.32	72.02
6930	NYSE	HIG	Thu, Jun 29, 2023	70.35	71.41	70.12	71.33
6929	NYSE	HIG	Wed, Jun 28, 2023	71.38	71.38	70.07	70.28
6928	NYSE	HIG	Tue, Jun 27, 2023	71.05	71.56	70.68	71.38
6927	NYSE	HIG	Mon, Jun 26, 2023	70.50	70.98	69.71	70.32
6926	NYSE	HIG	Fri, Jun 23, 2023	69.62	70.73	69.07	70.47
6925	NYSE	HIG	Thu, Jun 22, 2023	71.03	71.03	69.70	70.10
6924	NYSE	HIG	Wed, Jun 21, 2023	70.18	71.02	69.72	70.78
6923	NYSE	HIG	Tue, Jun 20, 2023	71.38	71.65	70.53	70.60
6922	NYSE	HIG	Fri, Jun 16, 2023	71.38	71.98	71.08	71.88
6921	NYSE	HIG	Thu, Jun 15, 2023	70.50	71.39	70.33	71.06
6920	NYSE	HIG	Wed, Jun 14, 2023	71.76	72.09	70.48	70.64
6919	NYSE	HIG	Tue, Jun 13, 2023	71.55	72.49	71.43	71.67
6918	NYSE	HIG	Mon, Jun 12, 2023	71.10	71.62	70.81	71.44
6917	NYSE	HIG	Fri, Jun 9, 2023	70.83	71.79	70.62	71.32
6916	NYSE	HIG	Thu, Jun 8, 2023	71.61	71.77	70.79	71.00
6915	NYSE	HIG	Wed, Jun 7, 2023	70.83	72.00	70.38	71.77
6914	NYSE	HIG	Tue, Jun 6, 2023	70.16	70.82	69.82	70.59
6913	NYSE	HIG	Mon, Jun 5, 2023	70.60	70.58	69.79	70.55
6912	NYSE	HIG	Fri, Jun 2, 2023	69.48	70.99	69.32	70.55
6911	NYSE	HIG	Thu, Jun 1, 2023	68.72	69.14	68.33	68.89
6910	NYSE	HIG	Wed, May 31, 2023	68.00	69.16	67.42	68.52
6909	NYSE	HIG	Tue, May 30, 2023	68.74	69.21	68.20	68.37
6908	NYSE	HIG	Fri, May 26, 2023	68.60	69.13	68.08	68.68
6907	NYSE	HIG	Thu, May 25, 2023	69.35	69.55	68.26	68.65
6906	NYSE	HIG	Wed, May 24, 2023	71.04	71.06	69.68	69.74
6905	NYSE	HIG	Tue, May 23, 2023	71.06	71.98	70.98	71.07
6904	NYSE	HIG	Mon, May 22, 2023	71.17	71.60	70.30	70.92
6903	NYSE	HIG	Fri, May 19, 2023	71.93	72.00	70.82	71.23
6902	NYSE	HIG	Thu, May 18, 2023	70.43	71.51	69.87	71.38
6901	NYSE	HIG	Wed, May 17, 2023	70.12	70.89	69.51	70.29
6900	NYSE	HIG	Tue, May 16, 2023	70.20	70.25	69.30	69.54
6899	NYSE	HIG	Mon, May 15, 2023	69.72	70.25	69.30	70.21
6898	NYSE	HIG	Fri, May 12, 2023	70.24	70.60	68.92	69.52
6897	NYSE	HIG	Thu, May 11, 2023	69.35	69.89	69.18	69.87
6896	NYSE	HIG	Wed, May 10, 2023	70.66	70.86	69.43	69.88
6895	NYSE	HIG	Tue, May 9, 2023	70.05	71.07	69.93	70.45
6894	NYSE	HIG	Mon, May 8, 2023	70.25	70.63	69.84	70.44
6893	NYSE	HIG	Fri, May 5, 2023	69.39	70.49	69.04	69.73
6892	NYSE	HIG	Thu, May 4, 2023	68.74	69.03	67.05	68.22
6891	NYSE	HIG	Wed, May 3, 2023	71.08	71.14	69.32	69.34
6890	NYSE	HIG	Tue, May 2, 2023	70.93	70.93	68.70	70.51
6889	NYSE	HIG	Mon, May 1, 2023	70.85	72.00	70.68	71.28
6888	NYSE	HIG	Fri, Apr 28, 2023	69.58	71.32	69.58	70.99
6887	NYSE	HIG	Thu, Apr 27, 2023	68.76	70.07	68.69	69.91
6886	NYSE	HIG	Wed, Apr 26, 2023	68.70	69.63	68.09	68.47
6885	NYSE	HIG	Tue, Apr 25, 2023	69.22	69.77	68.92	69.09
6884	NYSE	HIG	Mon, Apr 24, 2023	69.55	70.19	69.49	69.88
6883	NYSE	HIG	Fri, Apr 21, 2023	70.11	70.16	68.77	69.54
6882	NYSE	HIG	Thu, Apr 20, 2023	70.61	70.92	70.06	70.44
6881	NYSE	HIG	Wed, Apr 19, 2023	70.32	71.10	70.08	70.70
6880	NYSE	HIG	Tue, Apr 18, 2023	69.55	70.15	69.22	70.01
6879	NYSE	HIG	Mon, Apr 17, 2023	67.98	69.63	67.39	69.39
6878	NYSE	HIG	Fri, Apr 14, 2023	69.00	70.30	67.02	68.04
6877	NYSE	HIG	Thu, Apr 13, 2023	70.10	70.98	69.73	70.83
6876	NYSE	HIG	Wed, Apr 12, 2023	70.66	71.27	70.33	70.84
6875	NYSE	HIG	Tue, Apr 11, 2023	70.36	71.39	70.12	70.59
6874	NYSE	HIG	Mon, Apr 10, 2023	69.80	70.41	69.66	70.14
6873	NYSE	HIG	Thu, Apr 6, 2023	69.56	70.26	69.33	69.86
6872	NYSE	HIG	Wed, Apr 5, 2023	68.29	69.59	68.29	69.25
6871	NYSE	HIG	Tue, Apr 4, 2023	70.92	71.10	68.22	69.06
6870	NYSE	HIG	Mon, Apr 3, 2023	69.58	70.71	69.58	70.12
6869	NYSE	HIG	Fri, Mar 31, 2023	69.66	69.82	69.06	69.69
6868	NYSE	HIG	Thu, Mar 30, 2023	69.77	69.82	68.42	68.90
6867	NYSE	HIG	Wed, Mar 29, 2023	69.67	69.76	68.40	69.58
6866	NYSE	HIG	Tue, Mar 28, 2023	66.56	67.23	66.56	67.00
6865	NYSE	HIG	Mon, Mar 27, 2023	67.47	67.74	66.64	66.78
6864	NYSE	HIG	Fri, Mar 24, 2023	64.96	66.17	64.57	66.12
6863	NYSE	HIG	Thu, Mar 23, 2023	66.99	67.22	64.92	65.79
6862	NYSE	HIG	Wed, Mar 22, 2023	69.49	69.80	67.12	67.16
6861	NYSE	HIG	Tue, Mar 21, 2023	68.64	69.86	68.42	69.56
6860	NYSE	HIG	Mon, Mar 20, 2023	66.49	67.74	66.36	67.04
6859	NYSE	HIG	Fri, Mar 17, 2023	67.26	67.89	65.44	65.72
6858	NYSE	HIG	Thu, Mar 16, 2023	64.92	68.65	64.34	68.62
6857	NYSE	HIG	Wed, Mar 15, 2023	65.89	66.46	64.25	65.33
6856	NYSE	HIG	Tue, Mar 14, 2023	68.91	68.99	67.50	68.23
6855	NYSE	HIG	Mon, Mar 13, 2023	68.71	68.84	66.50	67.00
6854	NYSE	HIG	Fri, Mar 10, 2023	71.34	72.06	69.93	70.20
6853	NYSE	HIG	Thu, Mar 9, 2023	73.93	73.93	71.64	72.08
6852	NYSE	HIG	Wed, Mar 8, 2023	75.42	75.70	72.96	73.66
6851	NYSE	HIG	Tue, Mar 7, 2023	77.84	77.84	75.16	75.19
6850	NYSE	HIG	Mon, Mar 6, 2023	77.59	78.40	77.43	77.73
6849	NYSE	HIG	Fri, Mar 3, 2023	76.94	77.58	76.35	77.51
6848	NYSE	HIG	Thu, Mar 2, 2023	77.38	77.57	76.55	76.93
6847	NYSE	HIG	Wed, Mar 1, 2023	77.69	78.53	77.25	77.54
6846	NYSE	HIG	Tue, Feb 28, 2023	78.15	78.60	77.94	78.28
6845	NYSE	HIG	Mon, Feb 27, 2023	78.38	78.82	77.65	77.84
6844	NYSE	HIG	Fri, Feb 24, 2023	76.95	78.07	76.58	77.97
6843	NYSE	HIG	Thu, Feb 23, 2023	77.41	78.05	76.66	77.21
6842	NYSE	HIG	Wed, Feb 22, 2023	76.79	77.96	76.70	77.15
6841	NYSE	HIG	Tue, Feb 21, 2023	78.10	78.38	76.94	77.38
6840	NYSE	HIG	Fri, Feb 17, 2023	77.50	78.81	77.36	78.45
6839	NYSE	HIG	Thu, Feb 16, 2023	77.51	78.03	77.38	77.49
6838	NYSE	HIG	Wed, Feb 15, 2023	77.36	77.88	77.07	77.80
6837	NYSE	HIG	Tue, Feb 14, 2023	78.35	78.62	77.17	77.58
6836	NYSE	HIG	Mon, Feb 13, 2023	77.15	78.50	77.15	78.48
6835	NYSE	HIG	Fri, Feb 10, 2023	76.27	77.29	76.27	77.21
6834	NYSE	HIG	Thu, Feb 9, 2023	76.79	77.37	76.29	76.32
6833	NYSE	HIG	Wed, Feb 8, 2023	76.10	77.15	75.90	76.27
6832	NYSE	HIG	Tue, Feb 7, 2023	74.86	76.49	74.73	76.26
6831	NYSE	HIG	Mon, Feb 6, 2023	74.77	75.27	74.31	75.24
6830	NYSE	HIG	Fri, Feb 3, 2023	72.53	75.62	72.40	74.77
6829	NYSE	HIG	Thu, Feb 2, 2023	75.74	75.74	73.53	74.43
6828	NYSE	HIG	Wed, Feb 1, 2023	76.83	77.41	75.39	76.03
6827	NYSE	HIG	Tue, Jan 31, 2023	76.65	77.66	76.05	77.61
6826	NYSE	HIG	Mon, Jan 30, 2023	76.51	77.34	76.25	76.55
6825	NYSE	HIG	Fri, Jan 27, 2023	77.58	77.61	76.25	76.63
6824	NYSE	HIG	Thu, Jan 26, 2023	77.30	77.79	77.19	77.68
6823	NYSE	HIG	Wed, Jan 25, 2023	76.14	77.32	76.14	77.09
6822	NYSE	HIG	Tue, Jan 24, 2023	76.39	76.79	75.37	76.39
6821	NYSE	HIG	Mon, Jan 23, 2023	75.02	76.53	74.87	76.12
6820	NYSE	HIG	Fri, Jan 20, 2023	74.44	75.09	73.45	75.05
6819	NYSE	HIG	Thu, Jan 19, 2023	74.69	74.94	73.45	74.31
6818	NYSE	HIG	Wed, Jan 18, 2023	75.65	76.45	74.96	75.11
6817	NYSE	HIG	Tue, Jan 17, 2023	76.50	76.71	74.93	75.96
6816	NYSE	HIG	Fri, Jan 13, 2023	75.72	76.88	75.51	76.68
6815	NYSE	HIG	Thu, Jan 12, 2023	76.14	76.75	75.73	76.25
6814	NYSE	HIG	Wed, Jan 11, 2023	76.11	76.44	75.56	75.98
6813	NYSE	HIG	Tue, Jan 10, 2023	76.68	77.04	75.24	76.20
6812	NYSE	HIG	Mon, Jan 9, 2023	78.34	78.57	76.70	76.85
6811	NYSE	HIG	Fri, Jan 6, 2023	77.62	79.44	77.62	78.90
6810	NYSE	HIG	Thu, Jan 5, 2023	76.71	77.26	75.83	77.08
6809	NYSE	HIG	Wed, Jan 4, 2023	75.84	77.02	75.72	76.82
6808	NYSE	HIG	Tue, Jan 3, 2023	75.69	75.76	74.70	75.35
6807	NYSE	HIG	Fri, Dec 30, 2022	75.86	76.25	75.44	75.83
6806	NYSE	HIG	Thu, Dec 29, 2022	75.87	76.60	75.63	76.38
6805	NYSE	HIG	Wed, Dec 28, 2022	76.97	76.97	75.66	75.68
6804	NYSE	HIG	Tue, Dec 27, 2022	76.44	76.93	76.05	76.61
6803	NYSE	HIG	Fri, Dec 23, 2022	75.48	76.37	75.26	76.13
6802	NYSE	HIG	Thu, Dec 22, 2022	75.72	75.97	74.29	75.38
6801	NYSE	HIG	Wed, Dec 21, 2022	75.61	76.35	75.50	76.02
6800	NYSE	HIG	Tue, Dec 20, 2022	74.11	75.33	74.01	74.85
6799	NYSE	HIG	Mon, Dec 19, 2022	74.14	75.03	72.93	73.66
6798	NYSE	HIG	Fri, Dec 16, 2022	73.19	74.42	72.88	74.21
6797	NYSE	HIG	Thu, Dec 15, 2022	74.19	74.41	73.43	73.95
6796	NYSE	HIG	Wed, Dec 14, 2022	75.84	76.33	74.77	75.21
6795	NYSE	HIG	Tue, Dec 13, 2022	76.00	76.18	74.78	75.78
6794	NYSE	HIG	Mon, Dec 12, 2022	74.70	75.33	74.09	75.02
6793	NYSE	HIG	Fri, Dec 9, 2022	74.86	75.26	74.54	74.64
6792	NYSE	HIG	Thu, Dec 8, 2022	74.97	75.39	74.57	74.85
6791	NYSE	HIG	Wed, Dec 7, 2022	74.93	75.75	74.48	74.56
6790	NYSE	HIG	Tue, Dec 6, 2022	74.67	75.21	74.34	75.04
6789	NYSE	HIG	Mon, Dec 5, 2022	75.23	75.36	74.05	74.68
6788	NYSE	HIG	Fri, Dec 2, 2022	75.26	76.04	75.01	75.84
6787	NYSE	HIG	Thu, Dec 1, 2022	76.75	76.96	75.48	75.63
6786	NYSE	HIG	Wed, Nov 30, 2022	75.16	76.43	73.99	76.37
6785	NYSE	HIG	Tue, Nov 29, 2022	75.24	75.89	74.88	75.41
6784	NYSE	HIG	Mon, Nov 28, 2022	75.41	76.05	74.93	75.06
6783	NYSE	HIG	Fri, Nov 25, 2022	75.97	76.09	75.69	75.97
6782	NYSE	HIG	Wed, Nov 23, 2022	74.60	75.92	74.58	75.53
6781	NYSE	HIG	Tue, Nov 22, 2022	74.06	75.01	73.76	74.75
6780	NYSE	HIG	Mon, Nov 21, 2022	73.74	74.26	73.03	73.63
6779	NYSE	HIG	Fri, Nov 18, 2022	74.09	74.44	72.77	73.69
6778	NYSE	HIG	Thu, Nov 17, 2022	72.30	73.28	72.18	73.08
6777	NYSE	HIG	Wed, Nov 16, 2022	72.91	73.36	72.48	72.89
6776	NYSE	HIG	Tue, Nov 15, 2022	73.20	73.85	72.17	72.88
6775	NYSE	HIG	Mon, Nov 14, 2022	73.83	74.33	72.29	72.31
6774	NYSE	HIG	Fri, Nov 11, 2022	74.91	75.10	73.25	73.63
6773	NYSE	HIG	Thu, Nov 10, 2022	73.49	74.42	73.05	74.30
6772	NYSE	HIG	Wed, Nov 9, 2022	73.30	73.37	71.66	71.91
6771	NYSE	HIG	Tue, Nov 8, 2022	73.80	74.28	72.95	73.50
6770	NYSE	HIG	Mon, Nov 7, 2022	74.16	74.22	73.26	73.97
6769	NYSE	HIG	Fri, Nov 4, 2022	73.72	74.14	72.88	73.79
6768	NYSE	HIG	Thu, Nov 3, 2022	71.99	73.45	71.43	72.82
6767	NYSE	HIG	Wed, Nov 2, 2022	73.39	73.74	72.15	72.37
6766	NYSE	HIG	Tue, Nov 1, 2022	72.73	74.20	71.66	73.74
6765	NYSE	HIG	Mon, Oct 31, 2022	72.00	72.84	71.82	72.41
6764	NYSE	HIG	Fri, Oct 28, 2022	67.39	72.72	67.05	72.16
6763	NYSE	HIG	Thu, Oct 27, 2022	69.60	70.80	69.60	70.25
6762	NYSE	HIG	Wed, Oct 26, 2022	70.00	70.40	69.20	69.25
6761	NYSE	HIG	Tue, Oct 25, 2022	68.67	69.52	68.34	69.49
6760	NYSE	HIG	Mon, Oct 24, 2022	67.80	69.42	67.44	69.33
6759	NYSE	HIG	Fri, Oct 21, 2022	65.85	67.20	65.59	67.19
6758	NYSE	HIG	Thu, Oct 20, 2022	67.04	67.50	65.31	65.61
6757	NYSE	HIG	Wed, Oct 19, 2022	66.67	68.06	66.32	68.00
6756	NYSE	HIG	Tue, Oct 18, 2022	67.30	67.84	66.26	66.80
6755	NYSE	HIG	Mon, Oct 17, 2022	65.79	66.45	65.51	66.02
6754	NYSE	HIG	Fri, Oct 14, 2022	66.77	67.29	64.62	64.75
6753	NYSE	HIG	Thu, Oct 13, 2022	62.85	66.76	62.43	66.52
6752	NYSE	HIG	Wed, Oct 12, 2022	64.18	64.71	63.62	63.67
6751	NYSE	HIG	Tue, Oct 11, 2022	63.68	64.99	63.53	64.22
6750	NYSE	HIG	Mon, Oct 10, 2022	64.45	64.73	63.54	63.80
6749	NYSE	HIG	Fri, Oct 7, 2022	64.59	64.77	63.59	64.04
6748	NYSE	HIG	Thu, Oct 6, 2022	65.43	65.93	64.73	64.84
6747	NYSE	HIG	Wed, Oct 5, 2022	65.18	65.89	65.18	65.76
6746	NYSE	HIG	Tue, Oct 4, 2022	64.27	66.01	64.26	65.96
6745	NYSE	HIG	Mon, Oct 3, 2022	62.57	64.15	61.89	63.57
6744	NYSE	HIG	Fri, Sep 30, 2022	62.65	63.15	61.94	61.94
6743	NYSE	HIG	Thu, Sep 29, 2022	62.57	62.85	61.90	62.65
6742	NYSE	HIG	Wed, Sep 28, 2022	62.13	63.52	61.93	63.06
6741	NYSE	HIG	Tue, Sep 27, 2022	61.03	62.07	60.78	61.97
6740	NYSE	HIG	Mon, Sep 26, 2022	61.51	62.16	60.17	60.63
6739	NYSE	HIG	Fri, Sep 23, 2022	61.75	62.09	60.89	61.92
6738	NYSE	HIG	Thu, Sep 22, 2022	63.07	63.08	61.94	62.39
6737	NYSE	HIG	Wed, Sep 21, 2022	65.43	65.49	63.02	63.07
6736	NYSE	HIG	Tue, Sep 20, 2022	65.45	65.52	64.10	64.96
6735	NYSE	HIG	Mon, Sep 19, 2022	64.77	65.95	64.52	65.82
6734	NYSE	HIG	Fri, Sep 16, 2022	65.36	65.51	64.69	65.35
6733	NYSE	HIG	Thu, Sep 15, 2022	65.76	66.62	65.39	65.70
6732	NYSE	HIG	Wed, Sep 14, 2022	66.40	66.73	65.05	65.66
6731	NYSE	HIG	Tue, Sep 13, 2022	66.88	67.25	66.08	66.32
6730	NYSE	HIG	Mon, Sep 12, 2022	67.37	68.14	67.30	67.80
6729	NYSE	HIG	Fri, Sep 9, 2022	66.66	67.37	66.41	67.02
6728	NYSE	HIG	Thu, Sep 8, 2022	65.51	66.64	65.29	66.37
6727	NYSE	HIG	Wed, Sep 7, 2022	64.92	65.78	64.61	65.75
6726	NYSE	HIG	Tue, Sep 6, 2022	65.09	65.65	64.42	65.00
6725	NYSE	HIG	Fri, Sep 2, 2022	65.83	66.54	64.66	64.99
6724	NYSE	HIG	Thu, Sep 1, 2022	64.17	65.21	64.16	65.16
6723	NYSE	HIG	Wed, Aug 31, 2022	64.92	65.25	64.29	64.31
6722	NYSE	HIG	Tue, Aug 30, 2022	65.77	65.91	64.78	64.67
6721	NYSE	HIG	Mon, Aug 29, 2022	65.82	66.33	64.92	65.73
6720	NYSE	HIG	Fri, Aug 26, 2022	67.65	67.91	66.12	66.20
6719	NYSE	HIG	Thu, Aug 25, 2022	67.24	67.74	66.77	67.68
6718	NYSE	HIG	Wed, Aug 24, 2022	67.22	67.27	65.20	67.04
6717	NYSE	HIG	Tue, Aug 23, 2022	67.37	67.62	66.94	67.17
6716	NYSE	HIG	Mon, Aug 22, 2022	67.93	68.01	67.07	67.25
6715	NYSE	HIG	Fri, Aug 19, 2022	69.75	69.75	68.47	68.81
6714	NYSE	HIG	Thu, Aug 18, 2022	69.53	69.91	69.29	69.80
6713	NYSE	HIG	Wed, Aug 17, 2022	68.96	69.64	68.91	69.38
6712	NYSE	HIG	Tue, Aug 16, 2022	68.70	70.04	68.51	69.69
6711	NYSE	HIG	Mon, Aug 15, 2022	68.21	69.04	68.10	68.88
6710	NYSE	HIG	Fri, Aug 12, 2022	68.06	69.01	67.96	68.96
6709	NYSE	HIG	Thu, Aug 11, 2022	67.22	67.97	67.22	67.66
6708	NYSE	HIG	Wed, Aug 10, 2022	66.63	67.00	66.49	66.82
6707	NYSE	HIG	Tue, Aug 9, 2022	65.04	65.90	65.04	65.76
6706	NYSE	HIG	Mon, Aug 8, 2022	64.63	65.32	64.58	64.60
6705	NYSE	HIG	Fri, Aug 5, 2022	63.14	64.38	62.97	64.16
6704	NYSE	HIG	Thu, Aug 4, 2022	63.40	64.02	62.99	63.13
6703	NYSE	HIG	Wed, Aug 3, 2022	63.24	63.73	62.57	63.45
6702	NYSE	HIG	Tue, Aug 2, 2022	63.54	64.02	62.84	62.96
6701	NYSE	HIG	Mon, Aug 1, 2022	63.65	64.03	62.78	63.43
6700	NYSE	HIG	Fri, Jul 29, 2022	62.83	64.97	62.21	64.47
6699	NYSE	HIG	Thu, Jul 28, 2022	64.22	64.47	62.24	62.85
6698	NYSE	HIG	Wed, Jul 27, 2022	64.71	65.00	63.71	64.34
6697	NYSE	HIG	Tue, Jul 26, 2022	64.44	64.93	64.11	64.36
6696	NYSE	HIG	Mon, Jul 25, 2022	64.24	65.06	64.06	64.79
6695	NYSE	HIG	Fri, Jul 22, 2022	63.24	64.09	63.01	63.78
6694	NYSE	HIG	Thu, Jul 21, 2022	63.01	63.34	61.97	63.06
6693	NYSE	HIG	Wed, Jul 20, 2022	63.32	63.70	62.90	63.29
6692	NYSE	HIG	Tue, Jul 19, 2022	62.66	63.67	62.64	63.48
6691	NYSE	HIG	Mon, Jul 18, 2022	63.33	64.00	61.59	61.91
6690	NYSE	HIG	Fri, Jul 15, 2022	62.54	63.36	62.25	62.99
6689	NYSE	HIG	Thu, Jul 14, 2022	62.60	62.86	61.59	61.64
6688	NYSE	HIG	Wed, Jul 13, 2022	64.34	64.83	63.72	64.16
6687	NYSE	HIG	Tue, Jul 12, 2022	64.63	66.01	64.57	64.93
6686	NYSE	HIG	Mon, Jul 11, 2022	65.32	65.84	64.57	65.10
6685	NYSE	HIG	Fri, Jul 8, 2022	66.53	66.89	65.62	65.67
6684	NYSE	HIG	Thu, Jul 7, 2022	66.01	66.71	65.91	66.16
6683	NYSE	HIG	Wed, Jul 6, 2022	64.91	65.84	64.41	65.39
6682	NYSE	HIG	Tue, Jul 5, 2022	65.09	65.30	63.77	65.02
6681	NYSE	HIG	Fri, Jul 1, 2022	65.48	66.44	64.52	66.24
6680	NYSE	HIG	Thu, Jun 30, 2022	64.16	65.66	63.49	65.43
6679	NYSE	HIG	Wed, Jun 29, 2022	65.79	65.80	64.82	64.93
6678	NYSE	HIG	Tue, Jun 28, 2022	66.67	67.32	65.42	65.46
6677	NYSE	HIG	Mon, Jun 27, 2022	65.86	66.15	65.06	65.77
6676	NYSE	HIG	Fri, Jun 24, 2022	63.23	66.08	63.06	65.69
6675	NYSE	HIG	Thu, Jun 23, 2022	65.36	65.39	62.40	62.81
6674	NYSE	HIG	Wed, Jun 22, 2022	64.02	66.08	63.65	65.23
6673	NYSE	HIG	Tue, Jun 21, 2022	65.54	65.64	64.62	65.07
6672	NYSE	HIG	Fri, Jun 17, 2022	64.26	64.84	63.70	64.35
6671	NYSE	HIG	Thu, Jun 16, 2022	65.66	65.75	63.88	64.37
6670	NYSE	HIG	Wed, Jun 15, 2022	67.40	68.11	66.40	67.03
6669	NYSE	HIG	Tue, Jun 14, 2022	66.40	67.23	66.02	66.60
6668	NYSE	HIG	Mon, Jun 13, 2022	67.12	67.34	65.70	66.09
6667	NYSE	HIG	Fri, Jun 10, 2022	68.42	69.00	67.84	68.28
6666	NYSE	HIG	Thu, Jun 9, 2022	71.67	71.78	69.65	69.78
6665	NYSE	HIG	Wed, Jun 8, 2022	73.07	73.07	71.66	71.79
6664	NYSE	HIG	Tue, Jun 7, 2022	72.52	73.54	72.15	73.43
6663	NYSE	HIG	Mon, Jun 6, 2022	72.43	73.11	71.73	72.77
6662	NYSE	HIG	Fri, Jun 3, 2022	71.89	71.98	71.33	71.88
6661	NYSE	HIG	Thu, Jun 2, 2022	71.60	71.98	70.61	71.95
6660	NYSE	HIG	Wed, Jun 1, 2022	72.68	72.71	70.51	71.28
6659	NYSE	HIG	Tue, May 31, 2022	71.85	73.01	71.50	72.51
6658	NYSE	HIG	Fri, May 27, 2022	70.74	72.74	70.40	72.32
6657	NYSE	HIG	Thu, May 26, 2022	70.80	71.03	70.27	70.70
6656	NYSE	HIG	Wed, May 25, 2022	68.86	70.42	68.50	69.85
6655	NYSE	HIG	Tue, May 24, 2022	68.86	69.12	67.34	68.95
6654	NYSE	HIG	Mon, May 23, 2022	68.05	69.18	67.29	68.63
6653	NYSE	HIG	Fri, May 20, 2022	67.69	68.25	65.59	66.79
6652	NYSE	HIG	Thu, May 19, 2022	68.01	69.05	66.97	67.44
6651	NYSE	HIG	Wed, May 18, 2022	70.51	70.95	68.55	68.76
6650	NYSE	HIG	Tue, May 17, 2022	70.12	70.98	69.90	70.98
6649	NYSE	HIG	Mon, May 16, 2022	69.73	70.47	69.08	69.26
6648	NYSE	HIG	Fri, May 13, 2022	69.53	70.23	68.94	69.55
6647	NYSE	HIG	Thu, May 12, 2022	69.86	70.48	68.35	69.10
6646	NYSE	HIG	Wed, May 11, 2022	70.11	71.50	69.74	69.80
6645	NYSE	HIG	Tue, May 10, 2022	71.19	71.93	69.27	70.02
6644	NYSE	HIG	Mon, May 9, 2022	71.57	72.13	70.52	70.80
6643	NYSE	HIG	Fri, May 6, 2022	71.96	72.54	71.22	72.11
6642	NYSE	HIG	Thu, May 5, 2022	72.48	73.30	71.29	72.01
6641	NYSE	HIG	Wed, May 4, 2022	70.94	73.41	70.68	73.26
6640	NYSE	HIG	Tue, May 3, 2022	70.65	71.93	69.92	70.67
6639	NYSE	HIG	Mon, May 2, 2022	70.62	70.81	68.64	70.10
6638	NYSE	HIG	Fri, Apr 29, 2022	70.25	72.65	69.23	69.93
6637	NYSE	HIG	Thu, Apr 28, 2022	70.68	71.43	69.27	71.27
6636	NYSE	HIG	Wed, Apr 27, 2022	70.11	70.81	69.69	69.99
6635	NYSE	HIG	Tue, Apr 26, 2022	70.69	71.68	69.92	69.94
6634	NYSE	HIG	Mon, Apr 25, 2022	71.05	71.48	69.52	71.40
6633	NYSE	HIG	Fri, Apr 22, 2022	73.02	73.02	71.43	71.51
6632	NYSE	HIG	Thu, Apr 21, 2022	75.67	76.00	72.96	73.11
6631	NYSE	HIG	Wed, Apr 20, 2022	73.58	74.98	73.58	74.65
6630	NYSE	HIG	Tue, Apr 19, 2022	75.29	75.86	72.22	73.47
6629	NYSE	HIG	Mon, Apr 18, 2022	74.57	75.83	74.57	75.05
6628	NYSE	HIG	Thu, Apr 14, 2022	75.42	76.00	74.89	74.95
6627	NYSE	HIG	Wed, Apr 13, 2022	74.00	75.40	73.92	75.35
6626	NYSE	HIG	Tue, Apr 12, 2022	74.51	75.60	74.22	74.41
6625	NYSE	HIG	Mon, Apr 11, 2022	74.32	75.30	73.81	74.12
6624	NYSE	HIG	Fri, Apr 8, 2022	73.02	74.48	72.37	74.13
6623	NYSE	HIG	Thu, Apr 7, 2022	71.83	72.66	71.04	72.45
6622	NYSE	HIG	Wed, Apr 6, 2022	71.43	72.82	71.26	71.93
6621	NYSE	HIG	Tue, Apr 5, 2022	71.03	72.61	71.03	71.47
6620	NYSE	HIG	Mon, Apr 4, 2022	72.27	72.37	70.81	71.02
6619	NYSE	HIG	Fri, Apr 1, 2022	72.17	73.04	72.01	72.54
6618	NYSE	HIG	Thu, Mar 31, 2022	73.79	73.98	71.80	71.81
6617	NYSE	HIG	Wed, Mar 30, 2022	73.56	73.99	73.07	73.52
6616	NYSE	HIG	Tue, Mar 29, 2022	73.15	73.50	72.54	73.38
6615	NYSE	HIG	Mon, Mar 28, 2022	72.68	72.68	71.60	72.40
6614	NYSE	HIG	Fri, Mar 25, 2022	71.68	72.83	71.68	72.71
6613	NYSE	HIG	Thu, Mar 24, 2022	71.02	71.81	70.69	71.64
6612	NYSE	HIG	Wed, Mar 23, 2022	71.33	71.90	70.77	70.88
6611	NYSE	HIG	Tue, Mar 22, 2022	72.08	72.81	71.44	71.78
6610	NYSE	HIG	Mon, Mar 21, 2022	71.65	72.50	70.58	71.51
6609	NYSE	HIG	Fri, Mar 18, 2022	70.07	70.96	68.87	70.85
6608	NYSE	HIG	Thu, Mar 17, 2022	69.24	70.50	68.93	70.34
6607	NYSE	HIG	Wed, Mar 16, 2022	68.75	69.76	67.72	69.74
6606	NYSE	HIG	Tue, Mar 15, 2022	68.27	68.41	67.07	68.09
6605	NYSE	HIG	Mon, Mar 14, 2022	67.42	68.70	66.56	67.50
6604	NYSE	HIG	Fri, Mar 11, 2022	67.68	68.44	66.73	66.95
6603	NYSE	HIG	Thu, Mar 10, 2022	66.59	67.47	65.89	66.86
6602	NYSE	HIG	Wed, Mar 9, 2022	67.89	68.88	67.62	67.89
6601	NYSE	HIG	Tue, Mar 8, 2022	66.21	67.65	64.96	65.92
6600	NYSE	HIG	Mon, Mar 7, 2022	66.67	66.90	65.19	65.38
6599	NYSE	HIG	Fri, Mar 4, 2022	67.98	68.04	66.34	67.47
6598	NYSE	HIG	Thu, Mar 3, 2022	69.42	69.78	68.40	69.27
6597	NYSE	HIG	Wed, Mar 2, 2022	67.18	69.49	67.09	69.18
6596	NYSE	HIG	Tue, Mar 1, 2022	68.73	69.11	66.15	66.49
6595	NYSE	HIG	Mon, Feb 28, 2022	68.56	69.80	68.31	69.48
6594	NYSE	HIG	Fri, Feb 25, 2022	67.96	70.89	67.66	70.36
6593	NYSE	HIG	Thu, Feb 24, 2022	67.72	68.01	65.46	67.48
6592	NYSE	HIG	Wed, Feb 23, 2022	70.68	70.97	69.21	69.41
6591	NYSE	HIG	Tue, Feb 22, 2022	70.73	71.28	69.67	70.31
6590	NYSE	HIG	Fri, Feb 18, 2022	70.30	71.36	70.23	70.53
6589	NYSE	HIG	Thu, Feb 17, 2022	70.84	71.46	70.28	70.62
6588	NYSE	HIG	Wed, Feb 16, 2022	70.73	71.77	70.50	71.22
6587	NYSE	HIG	Tue, Feb 15, 2022	70.28	71.95	70.12	71.01
6586	NYSE	HIG	Mon, Feb 14, 2022	71.68	72.11	68.96	69.66
6585	NYSE	HIG	Fri, Feb 11, 2022	72.69	73.39	71.26	71.54
6584	NYSE	HIG	Thu, Feb 10, 2022	72.67	74.91	72.49	72.96
6583	NYSE	HIG	Wed, Feb 9, 2022	72.96	73.76	72.90	73.02
6582	NYSE	HIG	Tue, Feb 8, 2022	70.91	73.07	70.50	72.76
6581	NYSE	HIG	Mon, Feb 7, 2022	70.31	70.86	69.89	70.23
6580	NYSE	HIG	Fri, Feb 4, 2022	70.05	71.55	68.38	70.52
6579	NYSE	HIG	Thu, Feb 3, 2022	73.39	73.64	71.92	72.19
6578	NYSE	HIG	Wed, Feb 2, 2022	71.70	73.37	71.70	73.12
6577	NYSE	HIG	Tue, Feb 1, 2022	71.59	72.32	70.93	72.12
6576	NYSE	HIG	Mon, Jan 31, 2022	70.53	71.92	70.17	71.87
6575	NYSE	HIG	Fri, Jan 28, 2022	69.92	71.25	69.69	71.20
6574	NYSE	HIG	Thu, Jan 27, 2022	70.55	71.85	69.45	69.87
6573	NYSE	HIG	Wed, Jan 26, 2022	70.36	71.53	69.42	70.23
6572	NYSE	HIG	Tue, Jan 25, 2022	69.96	70.99	68.58	70.38
6571	NYSE	HIG	Mon, Jan 24, 2022	68.64	71.00	67.29	70.58
6570	NYSE	HIG	Fri, Jan 21, 2022	71.20	71.32	69.20	69.32
6569	NYSE	HIG	Thu, Jan 20, 2022	71.10	73.13	70.70	71.10
6568	NYSE	HIG	Wed, Jan 19, 2022	71.58	71.88	70.37	70.46
6567	NYSE	HIG	Tue, Jan 18, 2022	72.32	72.69	71.07	71.32
6566	NYSE	HIG	Fri, Jan 14, 2022	71.82	72.63	71.63	72.45
6565	NYSE	HIG	Thu, Jan 13, 2022	72.67	73.38	72.14	72.41
6564	NYSE	HIG	Wed, Jan 12, 2022	72.52	73.11	72.19	72.32
6563	NYSE	HIG	Tue, Jan 11, 2022	72.07	72.44	70.93	72.40
6562	NYSE	HIG	Mon, Jan 10, 2022	72.45	72.78	71.32	71.84
6561	NYSE	HIG	Fri, Jan 7, 2022	71.69	72.08	71.25	72.06
6560	NYSE	HIG	Thu, Jan 6, 2022	71.16	71.70	70.34	71.50
6559	NYSE	HIG	Wed, Jan 5, 2022	71.16	71.85	70.28	70.36
6558	NYSE	HIG	Tue, Jan 4, 2022	70.00	71.16	69.98	70.83
6557	NYSE	HIG	Mon, Jan 3, 2022	69.30	70.11	69.18	69.51
6556	NYSE	HIG	Fri, Dec 31, 2021	68.97	69.48	68.89	69.04
6555	NYSE	HIG	Thu, Dec 30, 2021	69.72	70.10	69.09	69.12
6554	NYSE	HIG	Wed, Dec 29, 2021	69.11	69.84	68.77	69.57
6553	NYSE	HIG	Tue, Dec 28, 2021	68.85	69.59	68.69	69.14
6552	NYSE	HIG	Mon, Dec 27, 2021	68.17	68.89	67.83	68.84
6551	NYSE	HIG	Thu, Dec 23, 2021	67.94	68.47	67.73	68.27
6550	NYSE	HIG	Wed, Dec 22, 2021	67.36	68.04	67.36	67.63
6549	NYSE	HIG	Tue, Dec 21, 2021	66.72	68.02	66.52	67.54
6548	NYSE	HIG	Mon, Dec 20, 2021	66.89	66.89	65.13	66.10
6547	NYSE	HIG	Fri, Dec 17, 2021	69.07	69.07	67.39	67.70
6546	NYSE	HIG	Thu, Dec 16, 2021	68.68	69.64	67.89	69.10
6545	NYSE	HIG	Wed, Dec 15, 2021	68.22	68.58	67.50	67.97
6544	NYSE	HIG	Tue, Dec 14, 2021	67.48	69.13	67.34	68.05
6543	NYSE	HIG	Mon, Dec 13, 2021	67.89	68.03	67.00	67.24
6542	NYSE	HIG	Fri, Dec 10, 2021	68.70	69.16	67.68	68.15
6541	NYSE	HIG	Thu, Dec 9, 2021	68.21	68.66	67.75	68.23
6540	NYSE	HIG	Wed, Dec 8, 2021	68.29	68.85	68.00	68.51
6539	NYSE	HIG	Tue, Dec 7, 2021	68.13	69.04	67.51	68.25
6538	NYSE	HIG	Mon, Dec 6, 2021	67.58	68.41	67.17	67.67
6537	NYSE	HIG	Fri, Dec 3, 2021	67.01	67.71	66.11	66.64
6536	NYSE	HIG	Thu, Dec 2, 2021	65.52	67.75	65.29	67.06
6535	NYSE	HIG	Wed, Dec 1, 2021	67.13	68.12	64.86	64.97
6534	NYSE	HIG	Tue, Nov 30, 2021	67.75	67.92	65.76	66.10
6533	NYSE	HIG	Mon, Nov 29, 2021	70.03	70.23	68.56	68.23
6532	NYSE	HIG	Fri, Nov 26, 2021	69.50	69.97	68.57	69.25
6531	NYSE	HIG	Wed, Nov 24, 2021	72.25	72.59	71.44	71.52
6530	NYSE	HIG	Tue, Nov 23, 2021	71.25	72.60	71.04	72.50
6529	NYSE	HIG	Mon, Nov 22, 2021	70.06	71.41	69.83	70.63
6528	NYSE	HIG	Fri, Nov 19, 2021	69.79	70.49	69.40	69.68
6527	NYSE	HIG	Thu, Nov 18, 2021	71.06	71.39	70.29	70.50
6526	NYSE	HIG	Wed, Nov 17, 2021	71.09	71.80	70.83	71.11
6525	NYSE	HIG	Tue, Nov 16, 2021	72.68	72.97	71.19	71.27
6524	NYSE	HIG	Mon, Nov 15, 2021	72.10	72.72	71.62	72.33
6523	NYSE	HIG	Fri, Nov 12, 2021	73.00	73.39	71.67	71.75
6522	NYSE	HIG	Thu, Nov 11, 2021	72.49	73.48	72.08	73.18
6521	NYSE	HIG	Wed, Nov 10, 2021	72.05	72.94	71.96	72.49
6520	NYSE	HIG	Tue, Nov 9, 2021	71.18	72.28	71.15	72.17
6519	NYSE	HIG	Mon, Nov 8, 2021	72.31	72.32	70.70	71.49
6518	NYSE	HIG	Fri, Nov 5, 2021	72.56	72.91	71.23	71.83
6517	NYSE	HIG	Thu, Nov 4, 2021	73.85	73.85	71.51	71.94
6516	NYSE	HIG	Wed, Nov 3, 2021	72.68	74.64	72.68	74.07
6515	NYSE	HIG	Tue, Nov 2, 2021	73.27	73.68	72.74	72.78
6514	NYSE	HIG	Mon, Nov 1, 2021	73.61	73.99	72.24	73.14
6513	NYSE	HIG	Fri, Oct 29, 2021	75.00	78.17	72.70	72.93
6512	NYSE	HIG	Thu, Oct 28, 2021	72.84	73.84	72.84	73.78
6511	NYSE	HIG	Wed, Oct 27, 2021	73.59	73.93	72.72	72.81
6510	NYSE	HIG	Tue, Oct 26, 2021	74.03	74.29	72.89	72.94
6509	NYSE	HIG	Mon, Oct 25, 2021	74.50	74.50	73.23	73.80
6508	NYSE	HIG	Fri, Oct 22, 2021	73.28	74.37	73.01	74.10
6507	NYSE	HIG	Thu, Oct 21, 2021	72.94	73.43	72.67	72.97
6506	NYSE	HIG	Wed, Oct 20, 2021	72.13	73.20	72.08	73.10
6505	NYSE	HIG	Tue, Oct 19, 2021	72.39	72.58	71.89	72.34
6504	NYSE	HIG	Mon, Oct 18, 2021	71.94	72.78	71.65	71.73
6503	NYSE	HIG	Fri, Oct 15, 2021	72.95	73.10	71.70	72.12
6502	NYSE	HIG	Thu, Oct 14, 2021	72.18	72.70	71.42	72.41
6501	NYSE	HIG	Wed, Oct 13, 2021	71.48	72.00	70.54	71.59
6500	NYSE	HIG	Tue, Oct 12, 2021	72.40	72.99	71.70	71.96
6499	NYSE	HIG	Mon, Oct 11, 2021	73.47	73.95	72.56	72.61
6498	NYSE	HIG	Fri, Oct 8, 2021	71.92	73.12	71.42	73.01
6497	NYSE	HIG	Thu, Oct 7, 2021	73.13	73.98	72.39	72.42
6496	NYSE	HIG	Wed, Oct 6, 2021	71.28	72.52	70.74	72.43
6495	NYSE	HIG	Tue, Oct 5, 2021	70.07	72.15	69.92	71.72
6494	NYSE	HIG	Mon, Oct 4, 2021	70.85	71.77	69.98	70.17
6493	NYSE	HIG	Fri, Oct 1, 2021	70.45	71.70	69.97	71.01
6492	NYSE	HIG	Thu, Sep 30, 2021	72.00	72.20	70.16	70.25
6491	NYSE	HIG	Wed, Sep 29, 2021	70.93	71.77	70.69	71.68
6490	NYSE	HIG	Tue, Sep 28, 2021	70.93	71.28	70.38	70.74
6489	NYSE	HIG	Mon, Sep 27, 2021	69.74	70.97	69.43	70.88
6488	NYSE	HIG	Fri, Sep 24, 2021	69.55	69.99	69.29	69.40
6487	NYSE	HIG	Thu, Sep 23, 2021	69.58	70.31	69.19	69.38
6486	NYSE	HIG	Wed, Sep 22, 2021	68.79	69.18	68.37	68.93
6485	NYSE	HIG	Tue, Sep 21, 2021	68.80	69.16	67.78	67.82
6484	NYSE	HIG	Mon, Sep 20, 2021	68.25	68.95	67.28	68.49
6483	NYSE	HIG	Fri, Sep 17, 2021	70.54	71.31	69.38	69.56
6482	NYSE	HIG	Thu, Sep 16, 2021	70.35	70.85	69.74	70.55
6481	NYSE	HIG	Wed, Sep 15, 2021	70.05	70.86	69.65	70.42
6480	NYSE	HIG	Tue, Sep 14, 2021	70.26	70.39	69.36	70.12
6479	NYSE	HIG	Mon, Sep 13, 2021	69.71	70.48	69.24	70.32
6478	NYSE	HIG	Fri, Sep 10, 2021	69.08	69.45	68.38	68.94
6477	NYSE	HIG	Thu, Sep 9, 2021	69.33	70.44	68.56	68.62
6476	NYSE	HIG	Wed, Sep 8, 2021	67.34	68.62	67.07	68.59
6475	NYSE	HIG	Tue, Sep 7, 2021	68.10	68.70	67.53	67.56
6474	NYSE	HIG	Fri, Sep 3, 2021	68.42	68.61	67.81	68.09
6473	NYSE	HIG	Thu, Sep 2, 2021	67.99	68.60	67.75	68.47
6472	NYSE	HIG	Wed, Sep 1, 2021	67.48	70.88	66.78	67.82
6471	NYSE	HIG	Tue, Aug 31, 2021	66.51	67.53	66.51	67.22
6470	NYSE	HIG	Mon, Aug 30, 2021	68.40	68.50	66.99	66.66
6469	NYSE	HIG	Fri, Aug 27, 2021	67.39	68.34	67.13	68.18
6468	NYSE	HIG	Thu, Aug 26, 2021	67.89	67.97	67.03	67.27
6467	NYSE	HIG	Wed, Aug 25, 2021	67.25	68.18	66.87	67.86
6466	NYSE	HIG	Tue, Aug 24, 2021	66.86	67.35	66.56	67.18
6465	NYSE	HIG	Mon, Aug 23, 2021	66.83	67.43	66.51	66.86
6464	NYSE	HIG	Fri, Aug 20, 2021	65.86	66.52	65.57	66.24
6463	NYSE	HIG	Thu, Aug 19, 2021	66.02	66.96	65.51	65.93
6462	NYSE	HIG	Wed, Aug 18, 2021	67.22	67.98	66.64	66.71
6461	NYSE	HIG	Tue, Aug 17, 2021	67.20	68.22	67.11	67.50
6460	NYSE	HIG	Mon, Aug 16, 2021	67.84	68.42	67.50	67.78
6459	NYSE	HIG	Fri, Aug 13, 2021	68.03	68.35	67.64	68.04
6458	NYSE	HIG	Thu, Aug 12, 2021	67.88	68.23	67.48	67.99
6457	NYSE	HIG	Wed, Aug 11, 2021	66.88	67.94	66.51	67.53
6456	NYSE	HIG	Tue, Aug 10, 2021	66.49	67.70	66.44	66.84
6455	NYSE	HIG	Mon, Aug 9, 2021	66.23	67.15	65.99	66.73
6454	NYSE	HIG	Fri, Aug 6, 2021	66.21	66.93	65.87	66.40
6453	NYSE	HIG	Thu, Aug 5, 2021	65.12	65.68	64.55	65.41
6452	NYSE	HIG	Wed, Aug 4, 2021	64.67	65.50	64.45	64.49
6451	NYSE	HIG	Tue, Aug 3, 2021	64.90	65.26	63.95	65.21
6450	NYSE	HIG	Mon, Aug 2, 2021	64.14	65.30	63.81	64.42
6449	NYSE	HIG	Fri, Jul 30, 2021	63.50	65.05	63.26	63.62
6448	NYSE	HIG	Thu, Jul 29, 2021	61.87	63.53	61.15	63.21
6447	NYSE	HIG	Wed, Jul 28, 2021	62.26	62.56	60.31	60.86
6446	NYSE	HIG	Tue, Jul 27, 2021	61.18	62.27	60.92	61.90
6445	NYSE	HIG	Mon, Jul 26, 2021	61.43	62.10	61.22	61.93
6444	NYSE	HIG	Fri, Jul 23, 2021	61.70	62.27	61.21	61.40
6443	NYSE	HIG	Thu, Jul 22, 2021	62.40	62.61	61.55	61.58
6442	NYSE	HIG	Wed, Jul 21, 2021	62.98	63.60	62.45	62.61
6441	NYSE	HIG	Tue, Jul 20, 2021	61.51	63.17	61.21	62.33
6440	NYSE	HIG	Mon, Jul 19, 2021	62.00	62.36	60.82	61.38
6439	NYSE	HIG	Fri, Jul 16, 2021	63.63	63.69	62.98	63.32
6438	NYSE	HIG	Thu, Jul 15, 2021	61.93	63.48	61.93	63.27
6437	NYSE	HIG	Wed, Jul 14, 2021	62.48	63.20	62.17	62.77
6436	NYSE	HIG	Tue, Jul 13, 2021	63.26	63.30	62.53	62.60
6435	NYSE	HIG	Mon, Jul 12, 2021	61.39	63.75	60.97	63.31
6434	NYSE	HIG	Fri, Jul 9, 2021	61.23	61.79	60.85	61.58
6433	NYSE	HIG	Thu, Jul 8, 2021	61.13	61.28	59.86	60.09
6432	NYSE	HIG	Wed, Jul 7, 2021	60.73	61.89	60.58	61.86
6431	NYSE	HIG	Tue, Jul 6, 2021	61.74	61.76	60.44	61.23
6430	NYSE	HIG	Fri, Jul 2, 2021	62.72	62.92	61.98	62.16
6429	NYSE	HIG	Thu, Jul 1, 2021	62.41	63.18	62.17	62.69
6428	NYSE	HIG	Wed, Jun 30, 2021	61.71	62.34	61.44	61.97
6427	NYSE	HIG	Tue, Jun 29, 2021	62.67	63.12	61.65	62.08
6426	NYSE	HIG	Mon, Jun 28, 2021	63.30	63.30	61.66	62.24
6425	NYSE	HIG	Fri, Jun 25, 2021	62.60	63.61	62.27	63.42
6424	NYSE	HIG	Thu, Jun 24, 2021	61.92	62.34	61.46	62.21
6423	NYSE	HIG	Wed, Jun 23, 2021	61.90	62.47	61.44	61.82
6422	NYSE	HIG	Tue, Jun 22, 2021	62.19	62.28	61.44	61.87
6421	NYSE	HIG	Mon, Jun 21, 2021	61.29	62.17	60.87	62.15
6420	NYSE	HIG	Fri, Jun 18, 2021	61.86	62.38	60.77	60.85
6419	NYSE	HIG	Thu, Jun 17, 2021	64.74	64.74	62.73	62.86
6418	NYSE	HIG	Wed, Jun 16, 2021	64.44	65.09	64.22	64.60
6417	NYSE	HIG	Tue, Jun 15, 2021	64.75	65.42	64.47	64.77
6416	NYSE	HIG	Mon, Jun 14, 2021	65.00	65.24	64.53	64.71
6415	NYSE	HIG	Fri, Jun 11, 2021	65.03	65.44	64.88	65.12
6414	NYSE	HIG	Thu, Jun 10, 2021	66.75	66.91	64.86	64.88
6413	NYSE	HIG	Wed, Jun 9, 2021	65.67	66.32	65.07	66.00
6412	NYSE	HIG	Tue, Jun 8, 2021	64.90	66.12	64.77	65.89
6411	NYSE	HIG	Mon, Jun 7, 2021	65.88	65.96	64.98	65.17
6410	NYSE	HIG	Fri, Jun 4, 2021	65.64	65.84	64.97	65.79
6409	NYSE	HIG	Thu, Jun 3, 2021	65.25	65.87	64.98	65.62
6408	NYSE	HIG	Wed, Jun 2, 2021	65.65	65.85	65.31	65.51
6407	NYSE	HIG	Tue, Jun 1, 2021	66.00	66.40	65.20	65.49
6406	NYSE	HIG	Fri, May 28, 2021	65.48	65.79	64.87	65.35
6405	NYSE	HIG	Thu, May 27, 2021	65.61	65.98	65.17	65.41
6404	NYSE	HIG	Wed, May 26, 2021	65.02	65.41	64.54	64.94
6403	NYSE	HIG	Tue, May 25, 2021	65.23	65.79	64.53	64.58
6402	NYSE	HIG	Mon, May 24, 2021	65.66	66.22	65.11	65.24
6401	NYSE	HIG	Fri, May 21, 2021	65.97	66.74	65.21	65.41
6400	NYSE	HIG	Thu, May 20, 2021	66.09	66.22	65.45	65.68
6399	NYSE	HIG	Wed, May 19, 2021	64.74	66.05	64.16	65.93
6398	NYSE	HIG	Tue, May 18, 2021	66.17	66.66	65.42	65.43
6397	NYSE	HIG	Mon, May 17, 2021	66.06	66.95	65.62	66.15
6396	NYSE	HIG	Fri, May 14, 2021	65.00	66.30	64.97	66.07
6395	NYSE	HIG	Thu, May 13, 2021	63.40	65.08	63.22	64.82
6394	NYSE	HIG	Wed, May 12, 2021	64.66	64.66	63.23	63.38
6393	NYSE	HIG	Tue, May 11, 2021	65.50	65.56	63.78	63.99
6392	NYSE	HIG	Mon, May 10, 2021	66.86	67.25	65.80	65.89
6391	NYSE	HIG	Fri, May 7, 2021	65.87	67.03	65.72	66.65
6390	NYSE	HIG	Thu, May 6, 2021	66.65	67.14	66.37	66.89
6389	NYSE	HIG	Wed, May 5, 2021	66.68	66.96	65.44	66.70
6388	NYSE	HIG	Tue, May 4, 2021	66.22	67.06	65.68	66.81
6387	NYSE	HIG	Mon, May 3, 2021	66.48	66.74	65.57	66.05
6386	NYSE	HIG	Fri, Apr 30, 2021	66.63	66.94	65.43	65.96
6385	NYSE	HIG	Thu, Apr 29, 2021	67.97	68.48	65.86	66.65
6384	NYSE	HIG	Wed, Apr 28, 2021	67.52	68.13	65.80	67.60
6383	NYSE	HIG	Tue, Apr 27, 2021	68.54	69.94	68.35	69.50
6382	NYSE	HIG	Mon, Apr 26, 2021	68.50	69.33	68.44	68.69
6381	NYSE	HIG	Fri, Apr 23, 2021	67.24	68.54	66.99	68.33
6380	NYSE	HIG	Thu, Apr 22, 2021	65.75	67.69	65.70	66.66
6379	NYSE	HIG	Wed, Apr 21, 2021	65.92	67.49	65.74	67.45
6378	NYSE	HIG	Tue, Apr 20, 2021	66.46	66.49	65.46	65.73
6377	NYSE	HIG	Mon, Apr 19, 2021	66.35	66.90	65.71	66.73
6376	NYSE	HIG	Fri, Apr 16, 2021	67.35	67.67	66.08	66.25
6375	NYSE	HIG	Thu, Apr 15, 2021	66.11	67.02	65.74	66.89
6374	NYSE	HIG	Wed, Apr 14, 2021	66.50	66.78	66.01	66.11
6373	NYSE	HIG	Tue, Apr 13, 2021	66.33	66.77	65.92	66.61
6372	NYSE	HIG	Mon, Apr 12, 2021	67.08	67.33	66.13	66.52
6371	NYSE	HIG	Fri, Apr 9, 2021	67.23	67.31	65.83	66.79
6370	NYSE	HIG	Thu, Apr 8, 2021	67.54	67.96	66.55	66.56
6369	NYSE	HIG	Wed, Apr 7, 2021	67.81	68.21	67.26	68.15
6368	NYSE	HIG	Tue, Apr 6, 2021	68.07	68.30	67.34	67.80
6367	NYSE	HIG	Mon, Apr 5, 2021	68.96	69.47	68.04	68.30
6366	NYSE	HIG	Thu, Apr 1, 2021	66.37	68.35	65.73	68.28
6365	NYSE	HIG	Wed, Mar 31, 2021	68.00	68.17	66.26	66.79
6364	NYSE	HIG	Tue, Mar 30, 2021	65.95	67.89	65.09	67.71
6363	NYSE	HIG	Mon, Mar 29, 2021	65.10	66.65	64.82	65.96
6362	NYSE	HIG	Fri, Mar 26, 2021	69.21	69.39	67.23	67.70
6361	NYSE	HIG	Thu, Mar 25, 2021	67.62	69.45	66.41	69.17
6360	NYSE	HIG	Wed, Mar 24, 2021	68.00	69.60	66.97	67.05
6359	NYSE	HIG	Tue, Mar 23, 2021	65.76	67.62	65.70	67.30
6358	NYSE	HIG	Mon, Mar 22, 2021	67.71	67.99	66.60	67.29
6357	NYSE	HIG	Fri, Mar 19, 2021	67.90	69.00	67.10	67.68
6356	NYSE	HIG	Thu, Mar 18, 2021	57.94	68.95	57.70	68.15
6355	NYSE	HIG	Wed, Mar 17, 2021	57.09	57.60	56.14	57.41
6354	NYSE	HIG	Tue, Mar 16, 2021	56.94	57.18	55.88	56.70
6353	NYSE	HIG	Mon, Mar 15, 2021	55.32	57.54	55.02	57.50
6352	NYSE	HIG	Fri, Mar 12, 2021	55.27	55.83	54.79	55.45
6351	NYSE	HIG	Thu, Mar 11, 2021	54.33	55.08	54.18	54.41
6350	NYSE	HIG	Wed, Mar 10, 2021	54.55	55.09	54.14	54.71
6349	NYSE	HIG	Tue, Mar 9, 2021	54.12	55.50	53.66	54.41
6348	NYSE	HIG	Mon, Mar 8, 2021	54.26	55.87	53.79	54.79
6347	NYSE	HIG	Fri, Mar 5, 2021	52.68	53.86	52.26	53.62
6346	NYSE	HIG	Thu, Mar 4, 2021	52.48	52.82	50.63	52.05
6345	NYSE	HIG	Wed, Mar 3, 2021	51.80	53.14	51.61	52.42
6344	NYSE	HIG	Tue, Mar 2, 2021	51.81	52.01	51.55	51.60
6343	NYSE	HIG	Mon, Mar 1, 2021	51.45	52.43	51.45	51.96
6342	NYSE	HIG	Fri, Feb 26, 2021	51.49	51.67	50.37	50.69
6341	NYSE	HIG	Thu, Feb 25, 2021	53.45	53.95	51.86	51.54
6340	NYSE	HIG	Wed, Feb 24, 2021	51.97	53.79	51.91	53.15
6339	NYSE	HIG	Tue, Feb 23, 2021	51.56	52.56	51.27	51.87
6338	NYSE	HIG	Mon, Feb 22, 2021	49.99	51.10	49.86	51.03
6337	NYSE	HIG	Fri, Feb 19, 2021	49.80	50.10	49.47	49.86
6336	NYSE	HIG	Thu, Feb 18, 2021	49.64	50.01	49.37	49.42
6335	NYSE	HIG	Wed, Feb 17, 2021	48.66	50.39	48.60	50.10
6334	NYSE	HIG	Tue, Feb 16, 2021	49.97	50.00	48.74	48.80
6333	NYSE	HIG	Fri, Feb 12, 2021	49.91	50.39	48.84	49.61
6332	NYSE	HIG	Thu, Feb 11, 2021	50.58	51.59	50.17	50.36
6331	NYSE	HIG	Wed, Feb 10, 2021	50.20	50.78	50.01	50.55
6330	NYSE	HIG	Tue, Feb 9, 2021	50.25	50.47	49.72	50.24
6329	NYSE	HIG	Mon, Feb 8, 2021	50.50	50.55	49.59	50.31
6328	NYSE	HIG	Fri, Feb 5, 2021	50.60	51.33	50.00	50.44
6327	NYSE	HIG	Thu, Feb 4, 2021	49.78	51.09	49.48	50.94
6326	NYSE	HIG	Wed, Feb 3, 2021	49.04	49.65	48.98	49.43
6325	NYSE	HIG	Tue, Feb 2, 2021	48.82	49.54	48.64	49.27
6324	NYSE	HIG	Mon, Feb 1, 2021	48.37	48.70	47.90	48.34
6323	NYSE	HIG	Fri, Jan 29, 2021	48.60	48.88	47.47	48.02
6322	NYSE	HIG	Thu, Jan 28, 2021	48.53	49.44	48.36	48.99
6321	NYSE	HIG	Wed, Jan 27, 2021	49.23	49.64	47.71	48.01
6320	NYSE	HIG	Tue, Jan 26, 2021	51.00	51.13	49.89	49.91
6319	NYSE	HIG	Mon, Jan 25, 2021	49.68	50.80	49.52	50.70
6318	NYSE	HIG	Fri, Jan 22, 2021	50.84	50.84	49.43	50.37
6317	NYSE	HIG	Thu, Jan 21, 2021	52.32	52.92	50.95	51.02
6316	NYSE	HIG	Wed, Jan 20, 2021	52.38	53.04	52.10	52.49
6315	NYSE	HIG	Tue, Jan 19, 2021	52.44	52.96	51.62	52.66
6314	NYSE	HIG	Fri, Jan 15, 2021	51.79	52.09	51.15	51.67
6313	NYSE	HIG	Thu, Jan 14, 2021	52.09	52.96	51.77	52.37
6312	NYSE	HIG	Wed, Jan 13, 2021	51.59	52.48	51.37	51.90
6311	NYSE	HIG	Tue, Jan 12, 2021	50.70	51.95	50.57	51.86
6310	NYSE	HIG	Mon, Jan 11, 2021	49.45	50.68	49.37	50.25
6309	NYSE	HIG	Fri, Jan 8, 2021	50.41	50.53	48.99	49.89
6308	NYSE	HIG	Thu, Jan 7, 2021	50.75	51.17	50.08	50.40
6307	NYSE	HIG	Wed, Jan 6, 2021	49.01	51.06	48.91	50.86
6306	NYSE	HIG	Tue, Jan 5, 2021	48.40	48.60	47.66	47.97
6305	NYSE	HIG	Mon, Jan 4, 2021	49.63	49.81	48.02	48.29
6304	NYSE	HIG	Thu, Dec 31, 2020	48.07	49.06	47.66	48.98
6303	NYSE	HIG	Wed, Dec 30, 2020	47.63	48.38	47.63	47.94
6302	NYSE	HIG	Tue, Dec 29, 2020	48.33	48.42	47.36	47.53
6301	NYSE	HIG	Mon, Dec 28, 2020	48.60	48.80	48.10	48.20
6300	NYSE	HIG	Thu, Dec 24, 2020	48.17	48.42	47.72	48.41
6299	NYSE	HIG	Wed, Dec 23, 2020	47.95	48.75	47.95	48.27
6298	NYSE	HIG	Tue, Dec 22, 2020	47.53	47.78	47.36	47.64
6297	NYSE	HIG	Mon, Dec 21, 2020	47.43	47.62	46.51	47.50
6296	NYSE	HIG	Fri, Dec 18, 2020	46.69	47.75	46.65	47.65
6295	NYSE	HIG	Thu, Dec 17, 2020	46.25	46.92	45.97	46.78
6294	NYSE	HIG	Wed, Dec 16, 2020	45.99	46.54	45.62	46.29
6293	NYSE	HIG	Tue, Dec 15, 2020	46.05	46.15	44.97	45.75
6292	NYSE	HIG	Mon, Dec 14, 2020	46.76	46.95	45.52	45.54
6291	NYSE	HIG	Fri, Dec 11, 2020	46.84	47.26	46.23	46.24
6290	NYSE	HIG	Thu, Dec 10, 2020	47.09	47.83	46.55	47.40
6289	NYSE	HIG	Wed, Dec 9, 2020	46.66	47.79	46.34	47.57
6288	NYSE	HIG	Tue, Dec 8, 2020	44.83	46.31	44.76	46.20
6287	NYSE	HIG	Mon, Dec 7, 2020	46.15	46.35	45.42	45.54
6286	NYSE	HIG	Fri, Dec 4, 2020	46.15	46.85	46.15	46.49
6285	NYSE	HIG	Thu, Dec 3, 2020	45.40	46.27	45.11	45.84
6284	NYSE	HIG	Wed, Dec 2, 2020	45.07	45.55	44.72	45.46
6283	NYSE	HIG	Tue, Dec 1, 2020	45.32	45.65	44.84	45.43
6282	NYSE	HIG	Mon, Nov 30, 2020	45.00	45.42	43.93	44.20
6281	NYSE	HIG	Fri, Nov 27, 2020	46.52	46.58	45.74	45.51
6280	NYSE	HIG	Wed, Nov 25, 2020	47.29	47.29	46.33	46.58
6279	NYSE	HIG	Tue, Nov 24, 2020	47.25	47.98	46.36	47.53
6278	NYSE	HIG	Mon, Nov 23, 2020	46.51	46.61	45.78	46.34
6277	NYSE	HIG	Fri, Nov 20, 2020	45.77	46.32	45.34	45.77
6276	NYSE	HIG	Thu, Nov 19, 2020	45.39	46.35	44.71	46.24
6275	NYSE	HIG	Wed, Nov 18, 2020	46.43	47.20	45.87	45.88
6274	NYSE	HIG	Tue, Nov 17, 2020	45.81	46.83	45.23	46.43
6273	NYSE	HIG	Mon, Nov 16, 2020	46.95	47.05	45.84	46.34
6272	NYSE	HIG	Fri, Nov 13, 2020	45.19	45.88	44.76	45.21
6271	NYSE	HIG	Thu, Nov 12, 2020	44.46	45.31	44.11	44.73
6270	NYSE	HIG	Wed, Nov 11, 2020	45.94	45.94	44.60	45.21
6269	NYSE	HIG	Tue, Nov 10, 2020	45.16	46.27	44.81	45.82
6268	NYSE	HIG	Mon, Nov 9, 2020	43.29	46.34	43.29	44.87
6267	NYSE	HIG	Fri, Nov 6, 2020	40.17	40.55	39.30	39.40
6266	NYSE	HIG	Thu, Nov 5, 2020	38.78	40.45	38.66	39.94
6265	NYSE	HIG	Wed, Nov 4, 2020	38.76	39.32	37.87	38.21
6264	NYSE	HIG	Tue, Nov 3, 2020	39.95	40.40	39.47	39.52
6263	NYSE	HIG	Mon, Nov 2, 2020	39.37	39.62	38.43	39.34
6262	NYSE	HIG	Fri, Oct 30, 2020	38.11	39.71	38.00	38.52
6261	NYSE	HIG	Thu, Oct 29, 2020	37.29	38.85	36.77	38.69
6260	NYSE	HIG	Wed, Oct 28, 2020	36.87	37.79	36.62	37.35
6259	NYSE	HIG	Tue, Oct 27, 2020	39.00	39.10	37.44	37.56
6258	NYSE	HIG	Mon, Oct 26, 2020	39.98	40.07	38.52	39.00
6257	NYSE	HIG	Fri, Oct 23, 2020	40.47	40.88	39.77	40.61
6256	NYSE	HIG	Thu, Oct 22, 2020	38.90	40.10	38.03	39.97
6255	NYSE	HIG	Wed, Oct 21, 2020	38.16	40.69	38.08	40.40
6254	NYSE	HIG	Tue, Oct 20, 2020	37.72	38.68	37.57	38.39
6253	NYSE	HIG	Mon, Oct 19, 2020	37.86	38.21	37.13	37.19
6252	NYSE	HIG	Fri, Oct 16, 2020	37.84	38.42	37.50	37.70
6251	NYSE	HIG	Thu, Oct 15, 2020	36.93	38.08	36.90	37.83
6250	NYSE	HIG	Wed, Oct 14, 2020	37.74	38.55	37.39	37.42
6249	NYSE	HIG	Tue, Oct 13, 2020	38.81	38.81	37.61	37.74
6248	NYSE	HIG	Mon, Oct 12, 2020	38.59	39.21	38.39	39.04
6247	NYSE	HIG	Fri, Oct 9, 2020	39.39	39.47	38.52	38.61
6246	NYSE	HIG	Thu, Oct 8, 2020	38.32	39.36	38.05	39.33
6245	NYSE	HIG	Wed, Oct 7, 2020	38.30	38.93	37.89	37.95
6244	NYSE	HIG	Tue, Oct 6, 2020	39.40	39.63	37.87	37.91
6243	NYSE	HIG	Mon, Oct 5, 2020	38.78	39.63	38.57	39.23
6242	NYSE	HIG	Fri, Oct 2, 2020	36.14	37.83	36.10	37.56
6241	NYSE	HIG	Thu, Oct 1, 2020	36.89	37.22	36.28	36.77
6240	NYSE	HIG	Wed, Sep 30, 2020	36.82	37.27	36.48	36.86
6239	NYSE	HIG	Tue, Sep 29, 2020	36.68	36.76	35.62	36.53
6238	NYSE	HIG	Mon, Sep 28, 2020	36.60	37.39	36.53	36.88
6237	NYSE	HIG	Fri, Sep 25, 2020	35.03	35.94	34.96	35.80
6236	NYSE	HIG	Thu, Sep 24, 2020	35.25	35.98	34.69	35.41
6235	NYSE	HIG	Wed, Sep 23, 2020	35.98	36.55	35.26	35.29
6234	NYSE	HIG	Tue, Sep 22, 2020	36.15	36.70	35.38	35.84
6233	NYSE	HIG	Mon, Sep 21, 2020	36.04	36.87	35.58	36.24
6232	NYSE	HIG	Fri, Sep 18, 2020	37.49	38.18	37.19	37.25
6231	NYSE	HIG	Thu, Sep 17, 2020	37.53	38.03	37.17	37.65
6230	NYSE	HIG	Wed, Sep 16, 2020	37.72	38.53	37.25	38.14
6229	NYSE	HIG	Tue, Sep 15, 2020	38.67	38.96	37.44	37.48
6228	NYSE	HIG	Mon, Sep 14, 2020	38.99	39.58	38.83	38.89
6227	NYSE	HIG	Fri, Sep 11, 2020	38.85	38.92	38.18	38.64
6226	NYSE	HIG	Thu, Sep 10, 2020	39.55	39.91	38.68	38.90
6225	NYSE	HIG	Wed, Sep 9, 2020	39.92	40.34	39.31	39.48
6224	NYSE	HIG	Tue, Sep 8, 2020	40.56	40.68	39.18	39.55
6223	NYSE	HIG	Fri, Sep 4, 2020	42.04	42.05	40.48	40.94
6222	NYSE	HIG	Thu, Sep 3, 2020	41.98	43.09	40.63	41.03
6221	NYSE	HIG	Wed, Sep 2, 2020	40.99	41.70	40.22	41.56
6220	NYSE	HIG	Tue, Sep 1, 2020	40.14	41.04	39.83	41.04
6219	NYSE	HIG	Mon, Aug 31, 2020	40.97	40.97	40.02	40.45
6218	NYSE	HIG	Fri, Aug 28, 2020	41.95	42.07	41.15	41.19
6217	NYSE	HIG	Thu, Aug 27, 2020	41.00	42.67	40.94	41.49
6216	NYSE	HIG	Wed, Aug 26, 2020	41.46	41.46	40.22	40.46
6215	NYSE	HIG	Tue, Aug 25, 2020	41.97	42.43	41.38	41.52
6214	NYSE	HIG	Mon, Aug 24, 2020	40.02	41.91	39.72	41.35
6213	NYSE	HIG	Fri, Aug 21, 2020	40.26	40.44	39.74	39.85
6212	NYSE	HIG	Thu, Aug 20, 2020	40.31	40.71	40.20	40.29
6211	NYSE	HIG	Wed, Aug 19, 2020	41.23	41.93	40.73	40.79
6210	NYSE	HIG	Tue, Aug 18, 2020	41.92	42.13	41.19	41.28
6209	NYSE	HIG	Mon, Aug 17, 2020	42.58	42.64	41.71	41.83
6208	NYSE	HIG	Fri, Aug 14, 2020	42.14	43.20	41.98	42.81
6207	NYSE	HIG	Thu, Aug 13, 2020	42.30	42.48	41.53	42.46
6206	NYSE	HIG	Wed, Aug 12, 2020	44.60	44.60	42.28	42.80
6205	NYSE	HIG	Tue, Aug 11, 2020	44.80	45.69	43.76	43.82
6204	NYSE	HIG	Mon, Aug 10, 2020	42.90	43.77	42.81	43.66
6203	NYSE	HIG	Fri, Aug 7, 2020	41.38	42.86	41.09	42.80
6202	NYSE	HIG	Thu, Aug 6, 2020	41.58	42.48	41.38	41.58
6201	NYSE	HIG	Wed, Aug 5, 2020	41.04	42.33	40.96	42.03
6200	NYSE	HIG	Tue, Aug 4, 2020	41.83	41.95	40.51	40.57
6199	NYSE	HIG	Mon, Aug 3, 2020	42.30	42.86	41.67	42.00
6198	NYSE	HIG	Fri, Jul 31, 2020	42.00	42.80	40.78	42.32
6197	NYSE	HIG	Thu, Jul 30, 2020	40.28	40.82	39.83	40.50
6196	NYSE	HIG	Wed, Jul 29, 2020	40.42	41.57	40.06	41.44
6195	NYSE	HIG	Tue, Jul 28, 2020	40.55	40.99	40.35	40.45
6194	NYSE	HIG	Mon, Jul 27, 2020	41.21	41.23	40.29	40.84
6193	NYSE	HIG	Fri, Jul 24, 2020	42.44	42.67	41.30	41.48
6192	NYSE	HIG	Thu, Jul 23, 2020	41.78	42.51	41.36	42.40
6191	NYSE	HIG	Wed, Jul 22, 2020	41.16	42.40	40.92	42.12
6190	NYSE	HIG	Tue, Jul 21, 2020	41.43	42.34	41.43	41.64
6189	NYSE	HIG	Mon, Jul 20, 2020	41.89	41.89	40.83	41.09
6188	NYSE	HIG	Fri, Jul 17, 2020	42.29	42.37	41.45	41.95
6187	NYSE	HIG	Thu, Jul 16, 2020	41.18	43.12	40.76	42.31
6186	NYSE	HIG	Wed, Jul 15, 2020	39.94	40.61	39.50	40.41
6185	NYSE	HIG	Tue, Jul 14, 2020	37.76	38.85	37.29	38.74
6184	NYSE	HIG	Mon, Jul 13, 2020	37.75	38.28	36.63	37.60
6183	NYSE	HIG	Fri, Jul 10, 2020	35.94	37.56	35.80	37.41
6182	NYSE	HIG	Thu, Jul 9, 2020	37.47	37.56	35.70	35.81
6181	NYSE	HIG	Wed, Jul 8, 2020	37.06	37.90	36.93	37.65
6180	NYSE	HIG	Tue, Jul 7, 2020	37.84	38.01	37.07	37.18
6179	NYSE	HIG	Mon, Jul 6, 2020	38.61	38.90	37.83	38.30
6178	NYSE	HIG	Thu, Jul 2, 2020	38.72	39.06	37.35	37.50
6177	NYSE	HIG	Wed, Jul 1, 2020	38.51	39.04	37.50	37.70
6176	NYSE	HIG	Tue, Jun 30, 2020	38.14	39.02	38.14	38.55
6175	NYSE	HIG	Mon, Jun 29, 2020	38.03	38.53	37.44	38.33
6174	NYSE	HIG	Fri, Jun 26, 2020	37.79	38.06	37.01	37.44
6173	NYSE	HIG	Thu, Jun 25, 2020	37.46	38.62	37.28	38.36
6172	NYSE	HIG	Wed, Jun 24, 2020	38.77	38.93	37.47	37.86
6171	NYSE	HIG	Tue, Jun 23, 2020	39.88	40.10	39.49	39.51
6170	NYSE	HIG	Mon, Jun 22, 2020	39.40	39.52	38.74	39.13
6169	NYSE	HIG	Fri, Jun 19, 2020	42.24	42.28	39.87	39.98
6168	NYSE	HIG	Thu, Jun 18, 2020	40.48	41.53	40.20	41.21
6167	NYSE	HIG	Wed, Jun 17, 2020	41.34	42.04	40.92	41.07
6166	NYSE	HIG	Tue, Jun 16, 2020	42.82	43.00	40.91	41.49
6165	NYSE	HIG	Mon, Jun 15, 2020	38.33	41.13	37.85	40.86
6164	NYSE	HIG	Fri, Jun 12, 2020	41.19	41.28	38.84	40.03
6163	NYSE	HIG	Thu, Jun 11, 2020	40.10	41.10	38.94	39.09
6162	NYSE	HIG	Wed, Jun 10, 2020	44.68	44.68	42.67	42.90
6161	NYSE	HIG	Tue, Jun 9, 2020	45.00	45.34	44.26	44.98
6160	NYSE	HIG	Mon, Jun 8, 2020	47.16	48.02	45.99	46.64
6159	NYSE	HIG	Fri, Jun 5, 2020	47.61	48.59	46.13	46.67
6158	NYSE	HIG	Thu, Jun 4, 2020	41.85	44.29	41.57	44.28
6157	NYSE	HIG	Wed, Jun 3, 2020	41.44	42.90	41.12	42.08
6156	NYSE	HIG	Tue, Jun 2, 2020	39.22	40.62	38.81	40.41
6155	NYSE	HIG	Mon, Jun 1, 2020	38.60	39.15	37.91	38.87
6154	NYSE	HIG	Fri, May 29, 2020	38.33	39.33	37.80	38.29
6153	NYSE	HIG	Thu, May 28, 2020	39.69	39.83	38.41	38.91
6152	NYSE	HIG	Wed, May 27, 2020	40.20	40.25	38.53	39.27
6151	NYSE	HIG	Tue, May 26, 2020	38.86	39.54	38.50	38.61
6150	NYSE	HIG	Fri, May 22, 2020	37.26	37.63	36.40	36.99
6149	NYSE	HIG	Thu, May 21, 2020	35.01	37.30	35.00	37.11
6148	NYSE	HIG	Wed, May 20, 2020	34.82	35.64	34.54	35.01
6147	NYSE	HIG	Tue, May 19, 2020	34.92	35.20	34.13	34.34
6146	NYSE	HIG	Mon, May 18, 2020	35.12	35.73	34.67	35.25
6145	NYSE	HIG	Fri, May 15, 2020	33.00	33.44	32.32	33.25
6144	NYSE	HIG	Thu, May 14, 2020	31.57	33.34	30.27	33.30
6143	NYSE	HIG	Wed, May 13, 2020	33.64	33.85	31.90	32.07
6142	NYSE	HIG	Tue, May 12, 2020	35.04	35.63	34.13	34.15
6141	NYSE	HIG	Mon, May 11, 2020	36.09	36.09	34.63	34.93
6140	NYSE	HIG	Fri, May 8, 2020	35.71	36.46	35.22	36.35
6139	NYSE	HIG	Thu, May 7, 2020	34.03	35.69	34.03	34.91
6138	NYSE	HIG	Wed, May 6, 2020	35.42	35.54	33.48	33.53
6137	NYSE	HIG	Tue, May 5, 2020	35.74	36.56	35.15	35.16
6136	NYSE	HIG	Mon, May 4, 2020	35.23	35.53	34.26	35.39
6135	NYSE	HIG	Fri, May 1, 2020	36.81	37.24	35.51	35.69
6134	NYSE	HIG	Thu, Apr 30, 2020	37.21	40.84	36.63	37.99
6133	NYSE	HIG	Wed, Apr 29, 2020	40.55	41.50	39.87	41.15
6132	NYSE	HIG	Tue, Apr 28, 2020	39.28	40.67	38.44	39.34
6131	NYSE	HIG	Mon, Apr 27, 2020	36.02	38.32	36.02	38.03
6130	NYSE	HIG	Fri, Apr 24, 2020	36.21	36.42	35.39	36.04
6129	NYSE	HIG	Thu, Apr 23, 2020	36.18	36.94	35.74	35.93
6128	NYSE	HIG	Wed, Apr 22, 2020	37.74	37.74	35.66	35.68
6127	NYSE	HIG	Tue, Apr 21, 2020	37.03	38.07	36.66	36.76
6126	NYSE	HIG	Mon, Apr 20, 2020	38.81	39.31	38.03	38.64
6125	NYSE	HIG	Fri, Apr 17, 2020	39.05	40.25	38.96	40.01
6124	NYSE	HIG	Thu, Apr 16, 2020	38.46	38.69	37.33	37.42
6123	NYSE	HIG	Wed, Apr 15, 2020	39.37	39.83	38.55	38.73
6122	NYSE	HIG	Tue, Apr 14, 2020	41.90	42.90	40.82	41.23
6121	NYSE	HIG	Mon, Apr 13, 2020	41.73	41.75	40.20	40.93
6120	NYSE	HIG	Thu, Apr 9, 2020	39.74	42.05	39.72	41.88
6119	NYSE	HIG	Wed, Apr 8, 2020	37.27	39.37	37.25	38.70
6118	NYSE	HIG	Tue, Apr 7, 2020	36.00	37.64	35.17	36.92
6117	NYSE	HIG	Mon, Apr 6, 2020	34.05	34.27	32.73	33.95
6116	NYSE	HIG	Fri, Apr 3, 2020	32.90	33.31	32.02	32.15
6115	NYSE	HIG	Thu, Apr 2, 2020	33.16	34.86	32.79	33.27
6114	NYSE	HIG	Wed, Apr 1, 2020	34.09	34.73	33.23	33.46
6113	NYSE	HIG	Tue, Mar 31, 2020	35.30	35.73	34.75	35.24
6112	NYSE	HIG	Mon, Mar 30, 2020	34.97	36.41	33.00	35.84
6111	NYSE	HIG	Fri, Mar 27, 2020	33.50	36.36	32.08	35.13
6110	NYSE	HIG	Thu, Mar 26, 2020	33.70	35.12	32.40	34.94
6109	NYSE	HIG	Wed, Mar 25, 2020	34.48	35.70	31.54	33.21
6108	NYSE	HIG	Tue, Mar 24, 2020	31.32	34.71	31.21	34.63
6107	NYSE	HIG	Mon, Mar 23, 2020	31.43	31.64	28.84	30.71
6106	NYSE	HIG	Fri, Mar 20, 2020	34.11	35.32	31.22	31.27
6105	NYSE	HIG	Thu, Mar 19, 2020	25.98	34.24	25.43	33.52
6104	NYSE	HIG	Wed, Mar 18, 2020	31.21	31.21	19.04	26.25
6103	NYSE	HIG	Tue, Mar 17, 2020	34.46	35.36	30.91	33.31
6102	NYSE	HIG	Mon, Mar 16, 2020	36.50	37.12	32.35	33.50
6101	NYSE	HIG	Fri, Mar 13, 2020	42.59	43.02	38.54	42.52
6100	NYSE	HIG	Thu, Mar 12, 2020	41.98	43.50	36.57	40.18
6099	NYSE	HIG	Wed, Mar 11, 2020	46.68	47.03	44.24	45.13
6098	NYSE	HIG	Tue, Mar 10, 2020	48.54	48.84	46.41	48.30
6097	NYSE	HIG	Mon, Mar 9, 2020	47.45	48.05	45.28	46.62
6096	NYSE	HIG	Fri, Mar 6, 2020	49.76	51.21	49.59	50.96
6095	NYSE	HIG	Thu, Mar 5, 2020	52.05	52.75	51.08	51.70
6094	NYSE	HIG	Wed, Mar 4, 2020	52.53	54.07	51.76	53.90
6093	NYSE	HIG	Tue, Mar 3, 2020	54.19	54.23	50.92	51.58
6092	NYSE	HIG	Mon, Mar 2, 2020	50.12	53.12	49.92	53.12
6091	NYSE	HIG	Fri, Feb 28, 2020	50.44	51.06	48.93	49.95
6090	NYSE	HIG	Thu, Feb 27, 2020	53.86	54.48	51.96	51.64
6089	NYSE	HIG	Wed, Feb 26, 2020	55.55	55.89	54.44	54.45
6088	NYSE	HIG	Tue, Feb 25, 2020	56.64	56.77	55.04	55.27
6087	NYSE	HIG	Mon, Feb 24, 2020	57.17	57.82	56.37	56.59
6086	NYSE	HIG	Fri, Feb 21, 2020	57.91	58.31	57.73	58.05
6085	NYSE	HIG	Thu, Feb 20, 2020	57.89	58.11	57.34	58.08
6084	NYSE	HIG	Wed, Feb 19, 2020	58.70	58.71	58.06	58.09
6083	NYSE	HIG	Tue, Feb 18, 2020	58.80	58.95	58.04	58.53
6082	NYSE	HIG	Fri, Feb 14, 2020	59.17	59.43	58.78	59.10
6081	NYSE	HIG	Thu, Feb 13, 2020	58.93	59.33	58.61	59.24
6080	NYSE	HIG	Wed, Feb 12, 2020	59.60	59.91	58.90	58.90
6079	NYSE	HIG	Tue, Feb 11, 2020	59.11	59.75	58.97	59.48
6078	NYSE	HIG	Mon, Feb 10, 2020	59.79	59.87	58.73	59.00
6077	NYSE	HIG	Fri, Feb 7, 2020	59.43	59.92	59.20	59.81
6076	NYSE	HIG	Thu, Feb 6, 2020	59.60	59.91	59.20	59.62
6075	NYSE	HIG	Wed, Feb 5, 2020	58.22	59.81	58.17	59.41
6074	NYSE	HIG	Tue, Feb 4, 2020	59.39	60.25	57.68	57.72
6073	NYSE	HIG	Mon, Feb 3, 2020	59.57	60.41	59.41	60.14
6072	NYSE	HIG	Fri, Jan 31, 2020	59.20	59.64	58.91	59.28
6071	NYSE	HIG	Thu, Jan 30, 2020	58.23	59.64	58.06	59.52
6070	NYSE	HIG	Wed, Jan 29, 2020	58.84	59.01	58.33	58.52
6069	NYSE	HIG	Tue, Jan 28, 2020	58.23	58.96	58.15	58.68
6068	NYSE	HIG	Mon, Jan 27, 2020	58.24	58.77	58.06	58.09
6067	NYSE	HIG	Fri, Jan 24, 2020	58.81	59.05	58.49	58.98
6066	NYSE	HIG	Thu, Jan 23, 2020	59.30	59.31	58.38	58.81
6065	NYSE	HIG	Wed, Jan 22, 2020	60.49	60.49	59.58	59.90
6064	NYSE	HIG	Tue, Jan 21, 2020	61.06	61.32	60.39	60.49
6063	NYSE	HIG	Fri, Jan 17, 2020	60.55	61.22	60.53	61.22
6062	NYSE	HIG	Thu, Jan 16, 2020	59.83	60.47	59.83	60.27
6061	NYSE	HIG	Wed, Jan 15, 2020	59.56	60.05	59.54	59.60
6060	NYSE	HIG	Tue, Jan 14, 2020	59.39	60.23	59.35	59.76
6059	NYSE	HIG	Mon, Jan 13, 2020	59.82	59.98	59.13	59.50
6058	NYSE	HIG	Fri, Jan 10, 2020	60.60	60.62	59.74	59.76
6057	NYSE	HIG	Thu, Jan 9, 2020	60.51	60.63	60.11	60.62
6056	NYSE	HIG	Wed, Jan 8, 2020	60.06	60.83	59.94	60.26
6055	NYSE	HIG	Tue, Jan 7, 2020	60.09	60.49	59.84	59.94
6054	NYSE	HIG	Mon, Jan 6, 2020	60.52	60.83	60.32	60.48
6053	NYSE	HIG	Fri, Jan 3, 2020	60.30	60.77	60.29	60.64
6052	NYSE	HIG	Thu, Jan 2, 2020	60.96	61.01	60.23	60.95
6051	NYSE	HIG	Tue, Dec 31, 2019	60.60	60.87	60.45	60.77
6050	NYSE	HIG	Mon, Dec 30, 2019	60.70	60.75	60.44	60.69
6049	NYSE	HIG	Fri, Dec 27, 2019	60.37	60.68	60.24	60.56
6048	NYSE	HIG	Thu, Dec 26, 2019	60.37	60.54	60.07	60.27
6047	NYSE	HIG	Tue, Dec 24, 2019	60.03	60.18	59.93	60.06
6046	NYSE	HIG	Mon, Dec 23, 2019	61.05	61.05	59.89	60.10
6045	NYSE	HIG	Fri, Dec 20, 2019	61.29	61.45	60.80	60.91
6044	NYSE	HIG	Thu, Dec 19, 2019	60.77	61.08	60.50	60.78
6043	NYSE	HIG	Wed, Dec 18, 2019	61.06	61.31	60.64	60.91
6042	NYSE	HIG	Tue, Dec 17, 2019	61.10	61.60	60.85	60.89
6041	NYSE	HIG	Mon, Dec 16, 2019	61.42	61.64	60.81	61.06
6040	NYSE	HIG	Fri, Dec 13, 2019	60.95	61.40	60.74	61.07
6039	NYSE	HIG	Thu, Dec 12, 2019	60.91	61.69	60.84	61.28
6038	NYSE	HIG	Wed, Dec 11, 2019	61.09	61.32	60.84	60.92
6037	NYSE	HIG	Tue, Dec 10, 2019	61.08	61.36	60.88	61.17
6036	NYSE	HIG	Mon, Dec 9, 2019	60.83	61.22	60.63	61.04
6035	NYSE	HIG	Fri, Dec 6, 2019	60.92	61.15	60.64	60.84
6034	NYSE	HIG	Thu, Dec 5, 2019	60.30	60.86	60.30	60.52
6033	NYSE	HIG	Wed, Dec 4, 2019	60.07	61.17	60.03	60.80
6032	NYSE	HIG	Tue, Dec 3, 2019	61.09	61.12	60.24	60.30
6031	NYSE	HIG	Mon, Dec 2, 2019	61.97	62.07	61.42	61.45
6030	NYSE	HIG	Fri, Nov 29, 2019	62.16	62.36	61.74	61.86
6029	NYSE	HIG	Wed, Nov 27, 2019	62.67	62.75	62.25	62.52
6028	NYSE	HIG	Tue, Nov 26, 2019	62.00	62.60	61.78	62.59
6027	NYSE	HIG	Mon, Nov 25, 2019	61.73	62.08	61.73	61.85
6026	NYSE	HIG	Fri, Nov 22, 2019	61.68	61.93	61.40	61.59
6025	NYSE	HIG	Thu, Nov 21, 2019	61.91	61.95	61.37	61.63
6024	NYSE	HIG	Wed, Nov 20, 2019	61.98	62.05	61.48	61.90
6023	NYSE	HIG	Tue, Nov 19, 2019	61.93	62.50	61.92	62.15
6022	NYSE	HIG	Mon, Nov 18, 2019	61.82	62.06	61.77	62.03
6021	NYSE	HIG	Fri, Nov 15, 2019	61.91	62.07	61.69	62.00
6020	NYSE	HIG	Thu, Nov 14, 2019	61.51	61.72	61.28	61.62
6019	NYSE	HIG	Wed, Nov 13, 2019	61.34	61.72	61.13	61.49
6018	NYSE	HIG	Tue, Nov 12, 2019	61.34	61.70	61.10	61.65
6017	NYSE	HIG	Mon, Nov 11, 2019	60.76	61.75	60.70	61.35
6016	NYSE	HIG	Fri, Nov 8, 2019	60.98	61.17	60.64	61.09
6015	NYSE	HIG	Thu, Nov 7, 2019	61.14	61.63	60.86	61.00
6014	NYSE	HIG	Wed, Nov 6, 2019	60.37	61.10	59.54	61.08
6013	NYSE	HIG	Tue, Nov 5, 2019	59.33	61.22	59.23	60.39
6012	NYSE	HIG	Mon, Nov 4, 2019	57.70	57.97	57.30	57.53
6011	NYSE	HIG	Fri, Nov 1, 2019	57.31	57.59	57.06	57.52
6010	NYSE	HIG	Thu, Oct 31, 2019	56.86	57.08	56.41	57.08
6009	NYSE	HIG	Wed, Oct 30, 2019	56.80	57.21	56.43	56.94
6008	NYSE	HIG	Tue, Oct 29, 2019	56.56	57.20	56.37	56.81
6007	NYSE	HIG	Mon, Oct 28, 2019	56.96	57.06	56.44	56.46
6006	NYSE	HIG	Fri, Oct 25, 2019	57.50	57.54	56.64	56.80
6005	NYSE	HIG	Thu, Oct 24, 2019	58.09	58.22	57.30	57.49
6004	NYSE	HIG	Wed, Oct 23, 2019	57.59	57.96	57.46	57.87
6003	NYSE	HIG	Tue, Oct 22, 2019	59.26	59.46	57.33	57.50
6002	NYSE	HIG	Mon, Oct 21, 2019	59.54	59.78	59.21	59.76
6001	NYSE	HIG	Fri, Oct 18, 2019	58.79	59.33	58.32	59.00
6000	NYSE	HIG	Thu, Oct 17, 2019	59.34	59.35	58.31	58.63
5999	NYSE	HIG	Wed, Oct 16, 2019	59.33	59.41	58.43	58.90
5998	NYSE	HIG	Tue, Oct 15, 2019	59.26	59.73	59.23	59.49
5997	NYSE	HIG	Mon, Oct 14, 2019	58.64	59.26	58.56	59.17
5996	NYSE	HIG	Fri, Oct 11, 2019	58.95	59.33	58.59	58.64
5995	NYSE	HIG	Thu, Oct 10, 2019	58.18	58.77	58.18	58.36
5994	NYSE	HIG	Wed, Oct 9, 2019	58.17	58.37	57.72	58.08
5993	NYSE	HIG	Tue, Oct 8, 2019	58.57	58.57	57.81	57.82
5992	NYSE	HIG	Mon, Oct 7, 2019	59.42	59.53	58.93	58.94
5991	NYSE	HIG	Fri, Oct 4, 2019	58.25	59.59	58.18	59.51
5990	NYSE	HIG	Thu, Oct 3, 2019	57.92	58.26	57.41	58.21
5989	NYSE	HIG	Wed, Oct 2, 2019	59.13	59.20	57.86	58.07
5988	NYSE	HIG	Tue, Oct 1, 2019	60.76	60.78	59.43	59.45
5987	NYSE	HIG	Mon, Sep 30, 2019	60.59	60.73	60.27	60.61
5986	NYSE	HIG	Fri, Sep 27, 2019	60.80	60.80	60.10	60.45
5985	NYSE	HIG	Thu, Sep 26, 2019	60.50	60.82	60.18	60.61
5984	NYSE	HIG	Wed, Sep 25, 2019	60.54	60.73	60.17	60.35
5983	NYSE	HIG	Tue, Sep 24, 2019	60.34	60.78	60.15	60.55
5982	NYSE	HIG	Mon, Sep 23, 2019	60.25	60.51	60.14	60.19
5981	NYSE	HIG	Fri, Sep 20, 2019	60.79	60.94	60.18	60.44
5980	NYSE	HIG	Thu, Sep 19, 2019	60.78	61.23	60.58	60.64
5979	NYSE	HIG	Wed, Sep 18, 2019	60.71	60.83	60.33	60.82
5978	NYSE	HIG	Tue, Sep 17, 2019	59.95	60.75	59.75	60.73
5977	NYSE	HIG	Mon, Sep 16, 2019	60.06	60.23	59.63	60.03
5976	NYSE	HIG	Fri, Sep 13, 2019	60.04	60.51	59.69	60.32
5975	NYSE	HIG	Thu, Sep 12, 2019	59.30	60.05	58.95	59.93
5974	NYSE	HIG	Wed, Sep 11, 2019	59.27	59.35	58.59	59.04
5973	NYSE	HIG	Tue, Sep 10, 2019	60.17	60.19	59.13	59.30
5972	NYSE	HIG	Mon, Sep 9, 2019	60.68	60.68	59.86	60.30
5971	NYSE	HIG	Fri, Sep 6, 2019	60.04	60.77	59.99	60.32
5970	NYSE	HIG	Thu, Sep 5, 2019	60.26	60.46	59.75	59.99
5969	NYSE	HIG	Wed, Sep 4, 2019	59.25	59.76	58.74	59.71
5968	NYSE	HIG	Tue, Sep 3, 2019	58.15	58.89	58.00	58.85
5967	NYSE	HIG	Fri, Aug 30, 2019	58.75	58.75	58.06	58.28
5966	NYSE	HIG	Thu, Aug 29, 2019	58.85	58.89	58.22	58.36
5965	NYSE	HIG	Wed, Aug 28, 2019	58.30	58.70	58.03	58.41
5964	NYSE	HIG	Tue, Aug 27, 2019	58.84	59.10	58.27	58.55
5963	NYSE	HIG	Mon, Aug 26, 2019	58.31	58.60	57.96	58.57
5962	NYSE	HIG	Fri, Aug 23, 2019	59.36	59.81	57.86	58.10
5961	NYSE	HIG	Thu, Aug 22, 2019	59.19	59.68	59.01	59.48
5960	NYSE	HIG	Wed, Aug 21, 2019	58.72	58.95	58.45	58.88
5959	NYSE	HIG	Tue, Aug 20, 2019	58.89	59.30	58.51	58.54
5958	NYSE	HIG	Mon, Aug 19, 2019	59.00	59.26	58.76	59.12
5957	NYSE	HIG	Fri, Aug 16, 2019	58.11	58.65	57.98	58.47
5956	NYSE	HIG	Thu, Aug 15, 2019	57.41	58.05	57.18	57.89
5955	NYSE	HIG	Wed, Aug 14, 2019	58.19	58.64	57.04	57.25
5954	NYSE	HIG	Tue, Aug 13, 2019	57.91	59.17	57.88	58.90
5953	NYSE	HIG	Mon, Aug 12, 2019	58.35	58.68	57.85	57.97
5952	NYSE	HIG	Fri, Aug 9, 2019	58.75	59.04	58.40	58.60
5951	NYSE	HIG	Thu, Aug 8, 2019	58.39	58.91	58.17	58.70
5950	NYSE	HIG	Wed, Aug 7, 2019	57.04	58.39	56.51	58.01
5949	NYSE	HIG	Tue, Aug 6, 2019	56.50	57.66	56.19	57.62
5948	NYSE	HIG	Mon, Aug 5, 2019	57.19	57.55	56.05	56.56
5947	NYSE	HIG	Fri, Aug 2, 2019	57.80	58.50	56.58	57.48
5946	NYSE	HIG	Thu, Aug 1, 2019	57.60	57.93	56.22	56.90
5945	NYSE	HIG	Wed, Jul 31, 2019	57.75	58.07	57.19	57.63
5944	NYSE	HIG	Tue, Jul 30, 2019	57.45	57.82	57.24	57.77
5943	NYSE	HIG	Mon, Jul 29, 2019	58.08	58.24	57.47	57.75
5942	NYSE	HIG	Fri, Jul 26, 2019	57.63	58.14	57.48	58.14
5941	NYSE	HIG	Thu, Jul 25, 2019	57.57	57.80	57.28	57.63
5940	NYSE	HIG	Wed, Jul 24, 2019	56.86	57.56	56.75	57.53
5939	NYSE	HIG	Tue, Jul 23, 2019	57.02	57.24	56.45	56.90
5938	NYSE	HIG	Mon, Jul 22, 2019	57.09	57.49	56.97	57.04
5937	NYSE	HIG	Fri, Jul 19, 2019	58.22	58.22	57.10	57.11
5936	NYSE	HIG	Thu, Jul 18, 2019	57.71	58.11	57.65	57.90
5935	NYSE	HIG	Wed, Jul 17, 2019	57.95	58.08	57.48	57.66
5934	NYSE	HIG	Tue, Jul 16, 2019	57.88	58.19	57.78	58.05
5933	NYSE	HIG	Mon, Jul 15, 2019	57.68	57.78	57.45	57.72
5932	NYSE	HIG	Fri, Jul 12, 2019	57.07	57.54	56.90	57.49
5931	NYSE	HIG	Thu, Jul 11, 2019	57.27	57.34	56.48	56.86
5930	NYSE	HIG	Wed, Jul 10, 2019	57.11	57.38	56.69	57.17
5929	NYSE	HIG	Tue, Jul 9, 2019	57.11	57.19	56.74	57.08
5928	NYSE	HIG	Mon, Jul 8, 2019	56.73	57.21	56.68	57.11
5927	NYSE	HIG	Fri, Jul 5, 2019	57.17	57.18	56.64	56.95
5926	NYSE	HIG	Wed, Jul 3, 2019	56.44	57.23	56.36	57.16
5925	NYSE	HIG	Tue, Jul 2, 2019	56.00	56.36	55.77	56.28
5924	NYSE	HIG	Mon, Jul 1, 2019	55.98	55.99	55.23	55.89
5923	NYSE	HIG	Fri, Jun 28, 2019	55.74	55.93	55.43	55.72
5922	NYSE	HIG	Thu, Jun 27, 2019	54.88	55.46	54.61	55.40
5921	NYSE	HIG	Wed, Jun 26, 2019	56.13	56.13	54.74	54.88
5920	NYSE	HIG	Tue, Jun 25, 2019	55.59	56.31	55.59	56.03
5919	NYSE	HIG	Mon, Jun 24, 2019	55.66	56.10	55.50	55.69
5918	NYSE	HIG	Fri, Jun 21, 2019	55.54	55.80	55.36	55.72
5917	NYSE	HIG	Thu, Jun 20, 2019	55.45	55.66	54.89	55.63
5916	NYSE	HIG	Wed, Jun 19, 2019	55.05	55.39	54.94	55.25
5915	NYSE	HIG	Tue, Jun 18, 2019	54.48	55.02	54.42	54.98
5914	NYSE	HIG	Mon, Jun 17, 2019	55.04	55.04	54.45	54.53
5913	NYSE	HIG	Fri, Jun 14, 2019	54.52	55.14	54.42	54.95
5912	NYSE	HIG	Thu, Jun 13, 2019	54.75	54.87	54.17	54.51
5911	NYSE	HIG	Wed, Jun 12, 2019	54.69	55.02	54.35	54.65
5910	NYSE	HIG	Tue, Jun 11, 2019	55.00	55.11	54.43	54.69
5909	NYSE	HIG	Mon, Jun 10, 2019	55.27	55.33	54.67	54.83
5908	NYSE	HIG	Fri, Jun 7, 2019	55.04	55.42	54.95	54.97
5907	NYSE	HIG	Thu, Jun 6, 2019	54.94	55.19	54.75	54.99
5906	NYSE	HIG	Wed, Jun 5, 2019	53.90	54.95	53.90	54.95
5905	NYSE	HIG	Tue, Jun 4, 2019	53.99	54.02	53.49	53.90
5904	NYSE	HIG	Mon, Jun 3, 2019	52.53	53.49	52.48	53.43
5903	NYSE	HIG	Fri, May 31, 2019	52.45	52.74	52.07	52.66
5902	NYSE	HIG	Thu, May 30, 2019	53.32	53.65	52.79	52.77
5901	NYSE	HIG	Wed, May 29, 2019	53.00	53.20	52.48	53.19
5900	NYSE	HIG	Tue, May 28, 2019	53.15	53.37	52.33	52.46
5899	NYSE	HIG	Fri, May 24, 2019	53.41	53.71	52.96	53.24
5898	NYSE	HIG	Thu, May 23, 2019	53.83	53.92	52.98	53.32
5897	NYSE	HIG	Wed, May 22, 2019	53.63	54.28	53.62	54.21
5896	NYSE	HIG	Tue, May 21, 2019	53.53	53.89	53.46	53.63
5895	NYSE	HIG	Mon, May 20, 2019	53.55	53.79	52.92	53.14
5894	NYSE	HIG	Fri, May 17, 2019	53.12	54.10	53.12	53.58
5893	NYSE	HIG	Thu, May 16, 2019	53.10	53.88	53.01	53.60
5892	NYSE	HIG	Wed, May 15, 2019	52.40	53.29	52.31	52.94
5891	NYSE	HIG	Tue, May 14, 2019	52.22	53.07	52.11	52.72
5890	NYSE	HIG	Mon, May 13, 2019	52.44	52.61	51.69	51.96
5889	NYSE	HIG	Fri, May 10, 2019	52.27	53.15	52.05	53.01
5888	NYSE	HIG	Thu, May 9, 2019	52.08	52.72	52.03	52.51
5887	NYSE	HIG	Wed, May 8, 2019	52.19	53.14	52.13	52.51
5886	NYSE	HIG	Tue, May 7, 2019	52.41	52.69	51.95	52.30
5885	NYSE	HIG	Mon, May 6, 2019	52.05	52.75	51.77	52.55
5884	NYSE	HIG	Fri, May 3, 2019	52.25	52.87	52.12	52.72
5883	NYSE	HIG	Thu, May 2, 2019	51.94	52.46	50.58	52.14
5882	NYSE	HIG	Wed, May 1, 2019	52.20	52.39	51.36	51.40
5881	NYSE	HIG	Tue, Apr 30, 2019	51.79	52.31	51.48	52.31
5880	NYSE	HIG	Mon, Apr 29, 2019	51.65	52.14	51.60	51.77
5879	NYSE	HIG	Fri, Apr 26, 2019	51.12	51.60	50.93	51.56
5878	NYSE	HIG	Thu, Apr 25, 2019	51.01	51.16	50.56	50.97
5877	NYSE	HIG	Wed, Apr 24, 2019	51.12	51.72	50.66	51.24
5876	NYSE	HIG	Tue, Apr 23, 2019	50.86	51.31	50.73	51.11
5875	NYSE	HIG	Mon, Apr 22, 2019	50.74	50.91	50.53	50.89
5874	NYSE	HIG	Thu, Apr 18, 2019	50.48	51.45	50.46	50.94
5873	NYSE	HIG	Wed, Apr 17, 2019	51.55	51.55	50.44	50.58
5872	NYSE	HIG	Tue, Apr 16, 2019	50.95	51.43	50.79	51.42
5871	NYSE	HIG	Mon, Apr 15, 2019	51.06	51.17	50.62	50.75
5870	NYSE	HIG	Fri, Apr 12, 2019	50.98	51.23	50.78	51.07
5869	NYSE	HIG	Thu, Apr 11, 2019	50.22	50.64	50.04	50.57
5868	NYSE	HIG	Wed, Apr 10, 2019	49.66	50.05	49.48	49.98
5867	NYSE	HIG	Tue, Apr 9, 2019	49.81	49.84	49.51	49.69
5866	NYSE	HIG	Mon, Apr 8, 2019	49.93	50.02	49.63	49.89
5865	NYSE	HIG	Fri, Apr 5, 2019	50.00	50.18	49.81	49.93
5864	NYSE	HIG	Thu, Apr 4, 2019	49.78	50.14	49.58	50.00
5863	NYSE	HIG	Wed, Apr 3, 2019	49.87	49.92	49.22	49.72
5862	NYSE	HIG	Tue, Apr 2, 2019	49.87	49.99	49.42	49.51
5861	NYSE	HIG	Mon, Apr 1, 2019	49.94	50.33	49.75	49.86
5860	NYSE	HIG	Fri, Mar 29, 2019	49.74	49.78	49.36	49.72
5859	NYSE	HIG	Thu, Mar 28, 2019	49.33	49.58	48.92	49.36
5858	NYSE	HIG	Wed, Mar 27, 2019	49.10	49.49	49.03	49.22
5857	NYSE	HIG	Tue, Mar 26, 2019	48.62	49.11	48.62	49.09
5856	NYSE	HIG	Mon, Mar 25, 2019	48.61	48.97	48.37	48.41
5855	NYSE	HIG	Fri, Mar 22, 2019	48.59	49.00	48.29	48.53
5854	NYSE	HIG	Thu, Mar 21, 2019	48.06	49.10	48.01	48.95
5853	NYSE	HIG	Wed, Mar 20, 2019	49.07	49.20	48.14	48.23
5852	NYSE	HIG	Tue, Mar 19, 2019	49.45	49.79	48.99	49.21
5851	NYSE	HIG	Mon, Mar 18, 2019	48.99	49.43	48.91	49.34
5850	NYSE	HIG	Fri, Mar 15, 2019	48.75	49.21	48.69	48.82
5849	NYSE	HIG	Thu, Mar 14, 2019	48.66	48.89	48.52	48.81
5848	NYSE	HIG	Wed, Mar 13, 2019	48.61	48.93	48.50	48.60
5847	NYSE	HIG	Tue, Mar 12, 2019	48.37	48.70	48.32	48.43
5846	NYSE	HIG	Mon, Mar 11, 2019	48.27	48.34	47.98	48.20
5845	NYSE	HIG	Fri, Mar 8, 2019	47.68	48.15	47.50	48.11
5844	NYSE	HIG	Thu, Mar 7, 2019	48.38	48.38	47.82	48.04
5843	NYSE	HIG	Wed, Mar 6, 2019	48.99	49.11	48.43	48.48
5842	NYSE	HIG	Tue, Mar 5, 2019	49.05	49.26	48.59	48.92
5841	NYSE	HIG	Mon, Mar 4, 2019	49.46	49.68	48.79	49.08
5840	NYSE	HIG	Fri, Mar 1, 2019	49.44	49.73	49.07	49.40
5839	NYSE	HIG	Thu, Feb 28, 2019	49.09	49.41	48.91	49.06
5838	NYSE	HIG	Wed, Feb 27, 2019	48.86	49.16	48.77	49.08
5837	NYSE	HIG	Tue, Feb 26, 2019	49.08	49.53	48.96	49.01
5836	NYSE	HIG	Mon, Feb 25, 2019	49.18	49.49	49.01	49.17
5835	NYSE	HIG	Fri, Feb 22, 2019	48.88	49.07	48.65	48.89
5834	NYSE	HIG	Thu, Feb 21, 2019	49.20	49.34	48.59	48.83
5833	NYSE	HIG	Wed, Feb 20, 2019	49.17	49.40	48.93	49.07
5832	NYSE	HIG	Tue, Feb 19, 2019	48.64	49.18	48.42	49.12
5831	NYSE	HIG	Fri, Feb 15, 2019	48.72	48.88	48.57	48.73
5830	NYSE	HIG	Thu, Feb 14, 2019	48.37	48.59	47.78	48.24
5829	NYSE	HIG	Wed, Feb 13, 2019	48.92	49.36	48.64	48.74
5828	NYSE	HIG	Tue, Feb 12, 2019	48.56	48.96	48.36	48.76
5827	NYSE	HIG	Mon, Feb 11, 2019	47.89	48.27	47.33	48.24
5826	NYSE	HIG	Fri, Feb 8, 2019	47.78	48.06	47.15	47.89
5825	NYSE	HIG	Thu, Feb 7, 2019	47.64	48.50	47.63	48.20
5824	NYSE	HIG	Wed, Feb 6, 2019	48.16	48.77	47.76	47.91
5823	NYSE	HIG	Tue, Feb 5, 2019	47.21	48.51	45.93	48.33
5822	NYSE	HIG	Mon, Feb 4, 2019	47.25	47.26	46.74	47.16
5821	NYSE	HIG	Fri, Feb 1, 2019	47.11	47.15	46.67	47.02
5820	NYSE	HIG	Thu, Jan 31, 2019	46.35	47.00	46.25	46.92
5819	NYSE	HIG	Wed, Jan 30, 2019	46.15	46.82	45.98	46.63
5818	NYSE	HIG	Tue, Jan 29, 2019	46.51	46.81	45.91	46.09
5817	NYSE	HIG	Mon, Jan 28, 2019	46.49	46.79	45.99	46.66
5816	NYSE	HIG	Fri, Jan 25, 2019	46.94	47.37	46.71	46.76
5815	NYSE	HIG	Thu, Jan 24, 2019	46.40	46.82	46.34	46.67
5814	NYSE	HIG	Wed, Jan 23, 2019	46.31	46.54	45.85	46.50
5813	NYSE	HIG	Tue, Jan 22, 2019	46.47	46.88	46.01	46.21
5812	NYSE	HIG	Fri, Jan 18, 2019	46.37	46.79	46.16	46.68
5811	NYSE	HIG	Thu, Jan 17, 2019	45.12	46.24	45.12	46.11
5810	NYSE	HIG	Wed, Jan 16, 2019	45.23	45.56	44.81	45.33
5809	NYSE	HIG	Tue, Jan 15, 2019	44.60	44.92	44.28	44.89
5808	NYSE	HIG	Mon, Jan 14, 2019	44.08	44.82	44.05	44.53
5807	NYSE	HIG	Fri, Jan 11, 2019	43.99	44.60	43.93	44.46
5806	NYSE	HIG	Thu, Jan 10, 2019	43.73	44.37	43.70	44.22
5805	NYSE	HIG	Wed, Jan 9, 2019	43.30	43.88	43.29	43.77
5804	NYSE	HIG	Tue, Jan 8, 2019	44.20	44.29	42.92	43.39
5803	NYSE	HIG	Mon, Jan 7, 2019	43.95	44.44	43.76	43.98
5802	NYSE	HIG	Fri, Jan 4, 2019	43.47	44.20	43.37	44.14
5801	NYSE	HIG	Thu, Jan 3, 2019	43.20	43.49	42.77	42.82
5800	NYSE	HIG	Wed, Jan 2, 2019	43.57	43.69	42.94	43.42
5799	NYSE	HIG	Mon, Dec 31, 2018	44.02	44.45	43.69	44.45
5798	NYSE	HIG	Fri, Dec 28, 2018	44.15	44.42	43.52	43.77
5797	NYSE	HIG	Thu, Dec 27, 2018	42.21	43.87	41.70	43.87
5796	NYSE	HIG	Wed, Dec 26, 2018	40.83	42.95	40.54	42.85
5795	NYSE	HIG	Mon, Dec 24, 2018	41.95	41.99	40.75	40.76
5794	NYSE	HIG	Fri, Dec 21, 2018	42.41	43.67	42.07	42.19
5793	NYSE	HIG	Thu, Dec 20, 2018	42.32	43.09	42.20	42.50
5792	NYSE	HIG	Wed, Dec 19, 2018	42.29	43.58	42.29	42.67
5791	NYSE	HIG	Tue, Dec 18, 2018	42.04	42.92	42.00	42.28
5790	NYSE	HIG	Mon, Dec 17, 2018	41.18	42.43	40.98	41.79
5789	NYSE	HIG	Fri, Dec 14, 2018	41.09	41.43	40.88	41.27
5788	NYSE	HIG	Thu, Dec 13, 2018	41.41	41.70	40.87	41.32
5787	NYSE	HIG	Wed, Dec 12, 2018	41.90	42.29	41.37	41.39
5786	NYSE	HIG	Tue, Dec 11, 2018	42.13	42.45	41.04	41.34
5785	NYSE	HIG	Mon, Dec 10, 2018	41.60	41.79	40.59	41.57
5784	NYSE	HIG	Fri, Dec 7, 2018	42.26	42.90	41.48	41.63
5783	NYSE	HIG	Thu, Dec 6, 2018	42.44	42.55	41.13	42.35
5782	NYSE	HIG	Tue, Dec 4, 2018	43.98	44.27	42.73	42.82
5781	NYSE	HIG	Mon, Dec 3, 2018	44.53	44.74	43.50	43.76
5780	NYSE	HIG	Fri, Nov 30, 2018	43.80	44.32	43.73	44.19
5779	NYSE	HIG	Thu, Nov 29, 2018	44.62	44.93	44.28	43.98
5778	NYSE	HIG	Wed, Nov 28, 2018	44.15	44.92	44.03	44.91
5777	NYSE	HIG	Tue, Nov 27, 2018	44.51	44.70	43.97	44.12
5776	NYSE	HIG	Mon, Nov 26, 2018	44.61	45.04	44.41	44.80
5775	NYSE	HIG	Fri, Nov 23, 2018	43.96	44.46	43.72	44.10
5774	NYSE	HIG	Wed, Nov 21, 2018	44.13	44.83	43.84	44.35
5773	NYSE	HIG	Tue, Nov 20, 2018	43.61	44.40	43.46	44.07
5772	NYSE	HIG	Mon, Nov 19, 2018	43.77	43.90	43.42	43.83
5771	NYSE	HIG	Fri, Nov 16, 2018	43.65	43.95	43.41	43.85
5770	NYSE	HIG	Thu, Nov 15, 2018	43.59	44.11	43.32	43.98
5769	NYSE	HIG	Wed, Nov 14, 2018	45.47	45.49	43.75	44.07
5768	NYSE	HIG	Tue, Nov 13, 2018	45.53	46.16	45.20	45.32
5767	NYSE	HIG	Mon, Nov 12, 2018	46.52	46.65	45.46	45.51
5766	NYSE	HIG	Fri, Nov 9, 2018	46.37	46.83	46.22	46.59
5765	NYSE	HIG	Thu, Nov 8, 2018	46.77	47.23	46.19	46.46
5764	NYSE	HIG	Wed, Nov 7, 2018	46.31	47.02	45.79	46.94
5763	NYSE	HIG	Tue, Nov 6, 2018	45.40	46.28	45.32	46.14
5762	NYSE	HIG	Mon, Nov 5, 2018	45.07	45.83	45.07	45.49
5761	NYSE	HIG	Fri, Nov 2, 2018	46.23	46.44	44.69	44.89
5760	NYSE	HIG	Thu, Nov 1, 2018	45.69	45.95	45.58	45.80
5759	NYSE	HIG	Wed, Oct 31, 2018	45.62	46.36	45.25	45.42
5758	NYSE	HIG	Tue, Oct 30, 2018	44.76	45.21	44.03	45.14
5757	NYSE	HIG	Mon, Oct 29, 2018	45.73	46.18	44.23	44.56
5756	NYSE	HIG	Fri, Oct 26, 2018	45.00	46.55	43.31	45.11
5755	NYSE	HIG	Thu, Oct 25, 2018	45.33	45.87	44.94	45.54
5754	NYSE	HIG	Wed, Oct 24, 2018	45.85	45.87	44.81	44.90
5753	NYSE	HIG	Tue, Oct 23, 2018	45.25	46.14	45.02	46.01
5752	NYSE	HIG	Mon, Oct 22, 2018	46.77	46.82	45.94	45.94
5751	NYSE	HIG	Fri, Oct 19, 2018	46.16	47.20	46.04	46.64
5750	NYSE	HIG	Thu, Oct 18, 2018	46.69	47.22	46.19	46.53
5749	NYSE	HIG	Wed, Oct 17, 2018	46.56	47.21	46.24	46.76
5748	NYSE	HIG	Tue, Oct 16, 2018	46.71	46.81	46.22	46.61
5747	NYSE	HIG	Mon, Oct 15, 2018	46.74	47.16	46.44	46.44
5746	NYSE	HIG	Fri, Oct 12, 2018	47.34	47.61	45.96	46.79
5745	NYSE	HIG	Thu, Oct 11, 2018	48.60	48.68	46.74	46.82
5744	NYSE	HIG	Wed, Oct 10, 2018	50.13	50.53	48.67	48.68
5743	NYSE	HIG	Tue, Oct 9, 2018	50.56	51.06	50.13	50.64
5742	NYSE	HIG	Mon, Oct 8, 2018	49.45	50.44	49.45	50.08
5741	NYSE	HIG	Fri, Oct 5, 2018	49.50	49.95	49.31	49.61
5740	NYSE	HIG	Thu, Oct 4, 2018	49.14	49.78	49.14	49.59
5739	NYSE	HIG	Wed, Oct 3, 2018	49.76	49.85	49.16	49.20
5738	NYSE	HIG	Tue, Oct 2, 2018	49.36	49.74	49.19	49.49
5737	NYSE	HIG	Mon, Oct 1, 2018	50.08	50.27	49.34	49.41
5736	NYSE	HIG	Fri, Sep 28, 2018	49.42	50.13	49.15	49.96
5735	NYSE	HIG	Thu, Sep 27, 2018	49.72	50.03	49.51	49.63
5734	NYSE	HIG	Wed, Sep 26, 2018	50.31	50.36	49.63	49.76
5733	NYSE	HIG	Tue, Sep 25, 2018	50.64	50.68	50.15	50.17
5732	NYSE	HIG	Mon, Sep 24, 2018	51.39	52.00	50.46	50.58
5731	NYSE	HIG	Fri, Sep 21, 2018	50.60	50.97	50.42	50.92
5730	NYSE	HIG	Thu, Sep 20, 2018	50.78	51.31	50.30	50.76
5729	NYSE	HIG	Wed, Sep 19, 2018	50.30	50.89	50.29	50.58
5728	NYSE	HIG	Tue, Sep 18, 2018	49.75	50.28	49.63	50.10
5727	NYSE	HIG	Mon, Sep 17, 2018	50.03	50.12	49.64	49.71
5726	NYSE	HIG	Fri, Sep 14, 2018	49.16	49.87	49.16	49.84
5725	NYSE	HIG	Thu, Sep 13, 2018	49.24	49.48	49.03	49.36
5724	NYSE	HIG	Wed, Sep 12, 2018	49.21	49.29	48.79	48.95
5723	NYSE	HIG	Tue, Sep 11, 2018	49.21	49.72	49.02	49.28
5722	NYSE	HIG	Mon, Sep 10, 2018	49.98	49.98	49.33	49.38
5721	NYSE	HIG	Fri, Sep 7, 2018	49.89	49.96	49.23	49.59
5720	NYSE	HIG	Thu, Sep 6, 2018	50.20	50.33	49.85	49.88
5719	NYSE	HIG	Wed, Sep 5, 2018	50.32	50.57	50.01	50.05
5718	NYSE	HIG	Tue, Sep 4, 2018	50.39	50.61	50.11	50.44
5717	NYSE	HIG	Fri, Aug 31, 2018	50.15	50.40	50.02	50.37
5716	NYSE	HIG	Thu, Aug 30, 2018	50.79	50.82	50.35	50.20
5715	NYSE	HIG	Wed, Aug 29, 2018	50.87	50.93	50.44	50.74
5714	NYSE	HIG	Tue, Aug 28, 2018	51.20	51.55	50.80	50.90
5713	NYSE	HIG	Mon, Aug 27, 2018	50.15	51.26	50.08	51.00
5712	NYSE	HIG	Fri, Aug 24, 2018	50.12	50.36	49.95	50.00
5711	NYSE	HIG	Thu, Aug 23, 2018	50.05	50.25	49.82	49.90
5710	NYSE	HIG	Wed, Aug 22, 2018	51.01	51.57	50.02	50.16
5709	NYSE	HIG	Tue, Aug 21, 2018	51.89	52.60	51.88	52.34
5708	NYSE	HIG	Mon, Aug 20, 2018	52.02	52.36	51.93	51.98
5707	NYSE	HIG	Fri, Aug 17, 2018	51.57	52.19	51.46	51.96
5706	NYSE	HIG	Thu, Aug 16, 2018	51.23	52.09	51.22	51.70
5705	NYSE	HIG	Wed, Aug 15, 2018	50.88	51.19	50.66	50.99
5704	NYSE	HIG	Tue, Aug 14, 2018	51.42	51.50	51.03	51.04
5703	NYSE	HIG	Mon, Aug 13, 2018	51.78	51.80	51.33	51.42
5702	NYSE	HIG	Fri, Aug 10, 2018	51.83	51.83	51.34	51.68
5701	NYSE	HIG	Thu, Aug 9, 2018	52.44	52.62	52.12	52.20
5700	NYSE	HIG	Wed, Aug 8, 2018	52.83	52.97	52.42	52.47
5699	NYSE	HIG	Tue, Aug 7, 2018	52.74	53.07	52.71	52.86
5698	NYSE	HIG	Mon, Aug 6, 2018	52.78	52.78	52.38	52.70
5697	NYSE	HIG	Fri, Aug 3, 2018	52.62	52.84	52.21	52.76
5696	NYSE	HIG	Thu, Aug 2, 2018	52.30	52.88	52.09	52.76
5695	NYSE	HIG	Wed, Aug 1, 2018	52.86	53.06	52.35	52.58
5694	NYSE	HIG	Tue, Jul 31, 2018	52.88	52.91	52.38	52.70
5693	NYSE	HIG	Mon, Jul 30, 2018	52.19	53.54	52.14	52.67
5692	NYSE	HIG	Fri, Jul 27, 2018	52.96	53.62	51.51	51.97
5691	NYSE	HIG	Thu, Jul 26, 2018	52.65	53.47	52.60	53.21
5690	NYSE	HIG	Wed, Jul 25, 2018	52.19	52.49	51.74	52.36
5689	NYSE	HIG	Tue, Jul 24, 2018	52.43	52.66	52.08	52.39
5688	NYSE	HIG	Mon, Jul 23, 2018	52.15	52.67	51.98	52.42
5687	NYSE	HIG	Fri, Jul 20, 2018	52.38	52.94	52.23	52.34
5686	NYSE	HIG	Thu, Jul 19, 2018	53.49	53.61	52.63	52.67
5685	NYSE	HIG	Wed, Jul 18, 2018	53.23	53.87	53.02	53.63
5684	NYSE	HIG	Tue, Jul 17, 2018	53.20	53.46	52.61	53.26
5683	NYSE	HIG	Mon, Jul 16, 2018	52.54	53.12	52.46	53.07
5682	NYSE	HIG	Fri, Jul 13, 2018	52.33	52.71	52.18	52.53
5681	NYSE	HIG	Thu, Jul 12, 2018	53.08	53.08	52.29	52.53
5680	NYSE	HIG	Wed, Jul 11, 2018	53.02	53.33	52.59	52.75
5679	NYSE	HIG	Tue, Jul 10, 2018	53.35	53.49	52.86	53.24
5678	NYSE	HIG	Mon, Jul 9, 2018	52.04	53.31	52.01	53.29
5677	NYSE	HIG	Fri, Jul 6, 2018	51.61	52.15	51.54	51.85
5676	NYSE	HIG	Thu, Jul 5, 2018	51.89	51.99	51.50	51.70
5675	NYSE	HIG	Tue, Jul 3, 2018	51.54	51.98	51.44	51.57
5674	NYSE	HIG	Mon, Jul 2, 2018	50.88	51.54	50.47	51.33
5673	NYSE	HIG	Fri, Jun 29, 2018	51.11	51.74	50.85	51.13
5672	NYSE	HIG	Thu, Jun 28, 2018	50.69	51.15	50.46	50.93
5671	NYSE	HIG	Wed, Jun 27, 2018	51.46	51.78	50.69	50.77
5670	NYSE	HIG	Tue, Jun 26, 2018	51.55	51.73	51.16	51.59
5669	NYSE	HIG	Mon, Jun 25, 2018	51.80	51.94	51.30	51.66
5668	NYSE	HIG	Fri, Jun 22, 2018	51.86	52.02	51.60	51.78
5667	NYSE	HIG	Thu, Jun 21, 2018	51.95	52.17	51.36	51.47
5666	NYSE	HIG	Wed, Jun 20, 2018	53.18	53.21	52.10	52.14
5665	NYSE	HIG	Tue, Jun 19, 2018	52.61	53.31	52.61	53.05
5664	NYSE	HIG	Mon, Jun 18, 2018	53.10	53.31	52.41	53.17
5663	NYSE	HIG	Fri, Jun 15, 2018	52.89	53.76	52.51	53.76
5662	NYSE	HIG	Thu, Jun 14, 2018	53.20	53.21	52.64	53.08
5661	NYSE	HIG	Wed, Jun 13, 2018	53.04	53.60	52.92	53.10
5660	NYSE	HIG	Tue, Jun 12, 2018	53.00	53.62	52.73	53.00
5659	NYSE	HIG	Mon, Jun 11, 2018	53.35	53.49	52.85	52.86
5658	NYSE	HIG	Fri, Jun 8, 2018	52.86	53.33	52.84	53.26
5657	NYSE	HIG	Thu, Jun 7, 2018	52.54	52.86	52.07	52.76
5656	NYSE	HIG	Wed, Jun 6, 2018	52.59	52.92	52.14	52.53
5655	NYSE	HIG	Tue, Jun 5, 2018	52.55	52.62	52.02	52.47
5654	NYSE	HIG	Mon, Jun 4, 2018	52.76	53.21	52.52	52.67
5653	NYSE	HIG	Fri, Jun 1, 2018	52.90	53.17	52.40	52.49
5652	NYSE	HIG	Thu, May 31, 2018	52.80	52.87	52.21	52.33
5651	NYSE	HIG	Wed, May 30, 2018	52.42	53.52	52.26	52.96
5650	NYSE	HIG	Tue, May 29, 2018	52.44	52.44	51.29	51.85
5649	NYSE	HIG	Fri, May 25, 2018	52.84	53.04	52.65	52.92
5648	NYSE	HIG	Thu, May 24, 2018	53.06	53.18	52.65	53.03
5647	NYSE	HIG	Wed, May 23, 2018	53.54	53.82	52.75	53.31
5646	NYSE	HIG	Tue, May 22, 2018	53.54	54.04	53.19	53.75
5645	NYSE	HIG	Mon, May 21, 2018	53.58	53.82	53.45	53.61
5644	NYSE	HIG	Fri, May 18, 2018	53.19	53.61	53.08	53.43
5643	NYSE	HIG	Thu, May 17, 2018	52.82	53.37	52.69	53.27
5642	NYSE	HIG	Wed, May 16, 2018	52.76	53.07	52.50	52.86
5641	NYSE	HIG	Tue, May 15, 2018	52.38	52.96	52.32	52.73
5640	NYSE	HIG	Mon, May 14, 2018	52.75	52.75	52.18	52.46
5639	NYSE	HIG	Fri, May 11, 2018	52.89	53.18	52.48	52.56
5638	NYSE	HIG	Thu, May 10, 2018	52.78	52.97	52.34	52.81
5637	NYSE	HIG	Wed, May 9, 2018	52.81	52.92	52.31	52.67
5636	NYSE	HIG	Tue, May 8, 2018	52.55	52.87	52.12	52.56
5635	NYSE	HIG	Mon, May 7, 2018	52.76	52.76	52.08	52.63
5634	NYSE	HIG	Fri, May 4, 2018	51.60	53.05	51.44	52.73
5633	NYSE	HIG	Thu, May 3, 2018	51.92	52.05	50.83	51.79
5632	NYSE	HIG	Wed, May 2, 2018	53.62	53.65	52.21	52.29
5631	NYSE	HIG	Tue, May 1, 2018	53.67	54.03	53.43	53.90
5630	NYSE	HIG	Mon, Apr 30, 2018	54.94	54.98	53.78	53.84
5629	NYSE	HIG	Fri, Apr 27, 2018	53.99	55.16	53.50	54.58
5628	NYSE	HIG	Thu, Apr 26, 2018	51.73	52.24	51.43	52.20
5627	NYSE	HIG	Wed, Apr 25, 2018	51.31	52.05	51.07	51.83
5626	NYSE	HIG	Tue, Apr 24, 2018	51.72	52.27	51.02	51.23
5625	NYSE	HIG	Mon, Apr 23, 2018	52.14	52.24	51.75	51.96
5624	NYSE	HIG	Fri, Apr 20, 2018	52.27	52.33	51.72	52.03
5623	NYSE	HIG	Thu, Apr 19, 2018	51.91	52.33	51.80	52.03
5622	NYSE	HIG	Wed, Apr 18, 2018	52.00	52.03	51.66	51.79
5621	NYSE	HIG	Tue, Apr 17, 2018	52.24	52.31	51.58	51.74
5620	NYSE	HIG	Mon, Apr 16, 2018	52.18	52.27	51.79	52.04
5619	NYSE	HIG	Fri, Apr 13, 2018	52.56	52.66	51.47	51.67
5618	NYSE	HIG	Thu, Apr 12, 2018	51.79	52.27	51.76	52.02
5617	NYSE	HIG	Wed, Apr 11, 2018	51.32	51.73	51.09	51.53
5616	NYSE	HIG	Tue, Apr 10, 2018	51.91	52.32	51.60	51.90
5615	NYSE	HIG	Mon, Apr 9, 2018	51.28	52.13	51.12	51.20
5614	NYSE	HIG	Fri, Apr 6, 2018	51.54	52.15	50.71	51.12
5613	NYSE	HIG	Thu, Apr 5, 2018	52.04	52.49	51.69	52.20
5612	NYSE	HIG	Wed, Apr 4, 2018	50.15	51.89	50.14	51.75
5611	NYSE	HIG	Tue, Apr 3, 2018	50.57	51.06	50.28	50.79
5610	NYSE	HIG	Mon, Apr 2, 2018	51.39	51.62	49.67	50.46
5609	NYSE	HIG	Thu, Mar 29, 2018	51.93	52.12	51.52	51.52
5608	NYSE	HIG	Wed, Mar 28, 2018	51.22	52.15	51.12	51.73
5607	NYSE	HIG	Tue, Mar 27, 2018	51.66	52.02	50.83	51.11
5606	NYSE	HIG	Mon, Mar 26, 2018	51.03	51.50	50.43	51.48
5605	NYSE	HIG	Fri, Mar 23, 2018	51.92	52.28	50.15	50.29
5604	NYSE	HIG	Thu, Mar 22, 2018	52.86	53.28	51.83	51.88
5603	NYSE	HIG	Wed, Mar 21, 2018	53.80	54.17	53.40	53.40
5602	NYSE	HIG	Tue, Mar 20, 2018	53.68	53.99	53.67	53.67
5601	NYSE	HIG	Mon, Mar 19, 2018	53.86	54.08	53.18	53.45
5600	NYSE	HIG	Fri, Mar 16, 2018	54.01	54.37	53.65	53.93
5599	NYSE	HIG	Thu, Mar 15, 2018	54.10	54.41	53.50	53.81
5598	NYSE	HIG	Wed, Mar 14, 2018	54.58	54.65	53.71	53.87
5597	NYSE	HIG	Tue, Mar 13, 2018	55.47	55.65	54.22	54.31
5596	NYSE	HIG	Mon, Mar 12, 2018	56.13	56.13	54.99	55.20
5595	NYSE	HIG	Fri, Mar 9, 2018	54.59	56.13	54.43	56.13
5594	NYSE	HIG	Thu, Mar 8, 2018	54.31	54.46	53.77	54.36
5593	NYSE	HIG	Wed, Mar 7, 2018	53.87	54.63	53.71	54.27
5592	NYSE	HIG	Tue, Mar 6, 2018	54.08	54.56	53.59	54.42
5591	NYSE	HIG	Mon, Mar 5, 2018	51.39	54.23	51.38	53.94
5590	NYSE	HIG	Fri, Mar 2, 2018	51.33	51.88	50.71	51.77
5589	NYSE	HIG	Thu, Mar 1, 2018	52.75	53.07	51.55	51.66
5588	NYSE	HIG	Wed, Feb 28, 2018	54.03	54.23	52.84	52.85
5587	NYSE	HIG	Tue, Feb 27, 2018	54.31	54.85	53.76	53.81
5586	NYSE	HIG	Mon, Feb 26, 2018	54.26	54.74	54.12	54.50
5585	NYSE	HIG	Fri, Feb 23, 2018	53.43	54.08	53.15	54.04
5584	NYSE	HIG	Thu, Feb 22, 2018	54.02	54.38	53.00	53.22
5583	NYSE	HIG	Wed, Feb 21, 2018	53.88	54.62	53.71	53.95
5582	NYSE	HIG	Tue, Feb 20, 2018	54.03	54.42	53.45	53.82
5581	NYSE	HIG	Fri, Feb 16, 2018	54.28	54.90	54.13	54.14
5580	NYSE	HIG	Thu, Feb 15, 2018	54.91	54.93	54.11	54.46
5579	NYSE	HIG	Wed, Feb 14, 2018	53.72	54.60	53.49	54.53
5578	NYSE	HIG	Tue, Feb 13, 2018	53.32	54.14	52.98	53.97
5577	NYSE	HIG	Mon, Feb 12, 2018	54.30	55.09	53.32	53.50
5576	NYSE	HIG	Fri, Feb 9, 2018	54.07	54.44	52.58	53.98
5575	NYSE	HIG	Thu, Feb 8, 2018	55.82	56.19	53.23	53.34
5574	NYSE	HIG	Wed, Feb 7, 2018	54.84	56.57	54.78	55.86
5573	NYSE	HIG	Tue, Feb 6, 2018	54.83	55.44	53.46	55.13
5572	NYSE	HIG	Mon, Feb 5, 2018	57.47	58.25	55.52	55.58
5571	NYSE	HIG	Fri, Feb 2, 2018	58.52	58.79	57.90	58.01
5570	NYSE	HIG	Thu, Feb 1, 2018	58.60	58.93	58.28	58.77
5569	NYSE	HIG	Wed, Jan 31, 2018	57.28	58.89	57.28	58.76
5568	NYSE	HIG	Tue, Jan 30, 2018	58.09	58.48	57.82	58.25
5567	NYSE	HIG	Mon, Jan 29, 2018	59.00	59.20	58.19	58.42
5566	NYSE	HIG	Fri, Jan 26, 2018	58.56	59.14	58.51	59.11
5565	NYSE	HIG	Thu, Jan 25, 2018	58.14	58.65	57.75	58.49
5564	NYSE	HIG	Wed, Jan 24, 2018	56.82	58.27	56.82	58.15
5563	NYSE	HIG	Tue, Jan 23, 2018	55.90	56.72	55.85	56.67
5562	NYSE	HIG	Mon, Jan 22, 2018	55.91	56.17	55.64	56.05
5561	NYSE	HIG	Fri, Jan 19, 2018	56.16	56.24	55.53	55.96
5560	NYSE	HIG	Thu, Jan 18, 2018	56.22	56.47	55.83	56.09
5559	NYSE	HIG	Wed, Jan 17, 2018	55.50	56.42	55.30	56.23
5558	NYSE	HIG	Tue, Jan 16, 2018	55.41	55.54	55.11	55.24
5557	NYSE	HIG	Fri, Jan 12, 2018	55.31	55.33	54.83	55.29
5556	NYSE	HIG	Thu, Jan 11, 2018	55.36	55.41	54.87	55.09
5555	NYSE	HIG	Wed, Jan 10, 2018	55.12	55.32	54.80	55.04
5554	NYSE	HIG	Tue, Jan 9, 2018	55.06	55.43	54.78	54.97
5553	NYSE	HIG	Mon, Jan 8, 2018	55.13	55.14	54.62	54.78
5552	NYSE	HIG	Fri, Jan 5, 2018	55.41	55.44	54.95	55.16
5551	NYSE	HIG	Thu, Jan 4, 2018	55.12	55.72	54.95	55.40
5550	NYSE	HIG	Wed, Jan 3, 2018	55.10	55.15	54.29	54.83
5549	NYSE	HIG	Tue, Jan 2, 2018	56.34	56.73	55.02	55.27
5548	NYSE	HIG	Fri, Dec 29, 2017	56.75	56.79	56.28	56.28
5547	NYSE	HIG	Thu, Dec 28, 2017	56.48	56.59	56.32	56.56
5546	NYSE	HIG	Wed, Dec 27, 2017	55.99	56.34	55.79	56.28
5545	NYSE	HIG	Tue, Dec 26, 2017	55.66	56.00	55.53	55.97
5544	NYSE	HIG	Fri, Dec 22, 2017	56.04	56.12	55.07	55.55
5543	NYSE	HIG	Thu, Dec 21, 2017	56.62	56.80	55.76	55.93
5542	NYSE	HIG	Wed, Dec 20, 2017	56.94	57.14	56.30	56.35
5541	NYSE	HIG	Tue, Dec 19, 2017	56.69	57.03	56.07	56.73
5540	NYSE	HIG	Mon, Dec 18, 2017	56.22	56.23	55.43	55.64
5539	NYSE	HIG	Fri, Dec 15, 2017	55.40	56.09	55.17	55.75
5538	NYSE	HIG	Thu, Dec 14, 2017	55.67	55.76	55.06	55.21
5537	NYSE	HIG	Wed, Dec 13, 2017	55.89	56.04	55.47	55.55
5536	NYSE	HIG	Tue, Dec 12, 2017	55.50	56.15	55.40	56.03
5535	NYSE	HIG	Mon, Dec 11, 2017	55.20	55.42	54.86	55.42
5534	NYSE	HIG	Fri, Dec 8, 2017	54.78	55.19	54.64	55.17
5533	NYSE	HIG	Thu, Dec 7, 2017	54.54	55.07	54.49	54.77
5532	NYSE	HIG	Wed, Dec 6, 2017	54.46	54.99	54.18	54.92
5531	NYSE	HIG	Tue, Dec 5, 2017	56.53	56.72	54.39	54.64
5530	NYSE	HIG	Mon, Dec 4, 2017	58.00	58.61	56.50	56.50
5529	NYSE	HIG	Fri, Dec 1, 2017	57.54	57.65	56.12	57.43
5528	NYSE	HIG	Thu, Nov 30, 2017	57.77	57.93	56.84	57.44
5527	NYSE	HIG	Wed, Nov 29, 2017	57.00	58.16	56.83	57.40
5526	NYSE	HIG	Tue, Nov 28, 2017	55.73	56.84	55.59	56.69
5525	NYSE	HIG	Mon, Nov 27, 2017	55.73	55.99	55.64	55.80
5524	NYSE	HIG	Fri, Nov 24, 2017	56.06	56.13	55.61	55.64
5523	NYSE	HIG	Wed, Nov 22, 2017	56.13	56.21	55.65	55.78
5522	NYSE	HIG	Tue, Nov 21, 2017	56.00	56.26	55.94	56.09
5521	NYSE	HIG	Mon, Nov 20, 2017	56.08	56.46	55.82	55.85
5520	NYSE	HIG	Fri, Nov 17, 2017	55.78	56.52	55.55	56.14
5519	NYSE	HIG	Thu, Nov 16, 2017	56.75	57.08	55.88	56.01
5518	NYSE	HIG	Wed, Nov 15, 2017	55.88	56.97	55.79	56.67
5517	NYSE	HIG	Tue, Nov 14, 2017	55.43	56.26	55.43	56.22
5516	NYSE	HIG	Mon, Nov 13, 2017	55.43	55.81	55.26	55.69
5515	NYSE	HIG	Fri, Nov 10, 2017	55.19	55.61	55.08	55.52
5514	NYSE	HIG	Thu, Nov 9, 2017	55.02	55.37	54.84	55.25
5513	NYSE	HIG	Wed, Nov 8, 2017	55.36	55.47	55.10	55.20
5512	NYSE	HIG	Tue, Nov 7, 2017	56.00	56.24	55.21	55.34
5511	NYSE	HIG	Mon, Nov 6, 2017	55.85	55.97	55.49	55.89
5510	NYSE	HIG	Fri, Nov 3, 2017	55.32	55.84	55.21	55.84
5509	NYSE	HIG	Thu, Nov 2, 2017	55.30	56.05	55.16	55.71
5508	NYSE	HIG	Wed, Nov 1, 2017	55.30	55.78	55.14	55.25
5507	NYSE	HIG	Tue, Oct 31, 2017	55.12	55.30	54.72	55.05
5506	NYSE	HIG	Mon, Oct 30, 2017	55.09	55.58	55.07	55.18
5505	NYSE	HIG	Fri, Oct 27, 2017	55.42	55.45	55.04	55.20
5504	NYSE	HIG	Thu, Oct 26, 2017	55.20	55.58	54.86	55.56
5503	NYSE	HIG	Wed, Oct 25, 2017	54.76	55.41	54.50	54.84
5502	NYSE	HIG	Tue, Oct 24, 2017	54.36	54.95	54.13	54.88
5501	NYSE	HIG	Mon, Oct 23, 2017	53.99	54.51	53.60	54.06
5500	NYSE	HIG	Fri, Oct 20, 2017	56.89	56.99	56.41	56.49
5499	NYSE	HIG	Thu, Oct 19, 2017	55.47	56.48	55.39	56.47
5498	NYSE	HIG	Wed, Oct 18, 2017	55.90	56.01	55.45	55.52
5497	NYSE	HIG	Tue, Oct 17, 2017	56.31	56.33	55.75	55.81
5496	NYSE	HIG	Mon, Oct 16, 2017	56.00	56.26	55.88	56.08
5495	NYSE	HIG	Fri, Oct 13, 2017	55.93	56.28	55.73	55.99
5494	NYSE	HIG	Thu, Oct 12, 2017	55.87	56.00	55.71	55.86
5493	NYSE	HIG	Wed, Oct 11, 2017	55.80	55.94	55.51	55.87
5492	NYSE	HIG	Tue, Oct 10, 2017	55.48	55.98	55.48	55.93
5491	NYSE	HIG	Mon, Oct 9, 2017	55.64	55.87	55.39	55.58
5490	NYSE	HIG	Fri, Oct 6, 2017	55.67	55.93	55.55	55.62
5489	NYSE	HIG	Thu, Oct 5, 2017	55.72	55.87	55.40	55.49
5488	NYSE	HIG	Wed, Oct 4, 2017	55.43	55.81	55.36	55.68
5487	NYSE	HIG	Tue, Oct 3, 2017	55.54	55.71	55.32	55.42
5486	NYSE	HIG	Mon, Oct 2, 2017	55.89	55.97	55.39	55.60
5485	NYSE	HIG	Fri, Sep 29, 2017	54.97	55.45	54.89	55.43
5484	NYSE	HIG	Thu, Sep 28, 2017	54.90	55.26	54.65	55.12
5483	NYSE	HIG	Wed, Sep 27, 2017	55.41	55.49	55.01	55.04
5482	NYSE	HIG	Tue, Sep 26, 2017	54.56	55.07	54.45	54.90
5481	NYSE	HIG	Mon, Sep 25, 2017	54.39	54.85	54.21	54.68
5480	NYSE	HIG	Fri, Sep 22, 2017	54.28	54.50	54.02	54.45
5479	NYSE	HIG	Thu, Sep 21, 2017	55.12	55.44	54.33	54.35
5478	NYSE	HIG	Wed, Sep 20, 2017	54.45	55.33	54.45	55.13
5477	NYSE	HIG	Tue, Sep 19, 2017	53.76	54.66	53.76	54.41
5476	NYSE	HIG	Mon, Sep 18, 2017	53.81	53.98	53.60	53.83
5475	NYSE	HIG	Fri, Sep 15, 2017	53.31	53.73	53.26	53.71
5474	NYSE	HIG	Thu, Sep 14, 2017	53.48	53.60	52.91	53.33
5473	NYSE	HIG	Wed, Sep 13, 2017	53.70	53.77	53.45	53.51
5472	NYSE	HIG	Tue, Sep 12, 2017	53.97	54.23	53.73	53.84
5471	NYSE	HIG	Mon, Sep 11, 2017	54.18	54.69	53.84	53.94
5470	NYSE	HIG	Fri, Sep 8, 2017	51.26	53.21	51.20	53.17
5469	NYSE	HIG	Thu, Sep 7, 2017	52.72	52.72	51.57	51.64
5468	NYSE	HIG	Wed, Sep 6, 2017	52.90	53.14	52.44	52.77
5467	NYSE	HIG	Tue, Sep 5, 2017	53.82	53.83	52.74	52.88
5466	NYSE	HIG	Fri, Sep 1, 2017	54.14	54.48	53.93	54.05
5465	NYSE	HIG	Thu, Aug 31, 2017	54.43	54.61	53.85	54.07
5464	NYSE	HIG	Wed, Aug 30, 2017	54.12	54.66	53.64	54.35
5463	NYSE	HIG	Tue, Aug 29, 2017	54.04	54.54	53.94	54.10
5462	NYSE	HIG	Mon, Aug 28, 2017	54.69	54.91	53.59	54.49
5461	NYSE	HIG	Fri, Aug 25, 2017	54.80	55.17	54.69	55.03
5460	NYSE	HIG	Thu, Aug 24, 2017	55.28	55.37	54.61	54.63
5459	NYSE	HIG	Wed, Aug 23, 2017	55.27	55.42	55.10	55.15
5458	NYSE	HIG	Tue, Aug 22, 2017	55.39	55.63	55.33	55.56
5457	NYSE	HIG	Mon, Aug 21, 2017	55.65	55.65	55.13	55.28
5456	NYSE	HIG	Fri, Aug 18, 2017	55.43	55.62	55.01	55.56
5455	NYSE	HIG	Thu, Aug 17, 2017	56.45	56.61	55.57	55.60
5454	NYSE	HIG	Wed, Aug 16, 2017	56.92	57.16	56.50	56.51
5453	NYSE	HIG	Tue, Aug 15, 2017	56.68	56.99	56.61	56.81
5452	NYSE	HIG	Mon, Aug 14, 2017	56.38	56.67	56.33	56.45
5451	NYSE	HIG	Fri, Aug 11, 2017	55.73	56.25	55.59	56.04
5450	NYSE	HIG	Thu, Aug 10, 2017	55.92	56.07	55.63	55.73
5449	NYSE	HIG	Wed, Aug 9, 2017	55.99	56.25	55.87	56.24
5448	NYSE	HIG	Tue, Aug 8, 2017	55.93	56.60	55.90	56.05
5447	NYSE	HIG	Mon, Aug 7, 2017	56.23	56.32	55.95	55.97
5446	NYSE	HIG	Fri, Aug 4, 2017	56.11	56.57	56.01	56.29
5445	NYSE	HIG	Thu, Aug 3, 2017	55.54	55.86	55.39	55.84
5444	NYSE	HIG	Wed, Aug 2, 2017	55.65	56.03	55.35	55.63
5443	NYSE	HIG	Tue, Aug 1, 2017	55.29	55.80	54.94	55.71
5442	NYSE	HIG	Mon, Jul 31, 2017	55.19	55.29	54.88	55.00
5441	NYSE	HIG	Fri, Jul 28, 2017	53.50	55.20	53.38	54.82
5440	NYSE	HIG	Thu, Jul 27, 2017	53.22	53.40	52.69	52.92
5439	NYSE	HIG	Wed, Jul 26, 2017	53.97	54.02	53.06	53.22
5438	NYSE	HIG	Tue, Jul 25, 2017	54.19	54.20	53.81	53.94
5437	NYSE	HIG	Mon, Jul 24, 2017	53.79	53.87	53.57	53.70
5436	NYSE	HIG	Fri, Jul 21, 2017	53.71	53.98	53.58	53.79
5435	NYSE	HIG	Thu, Jul 20, 2017	53.91	54.20	53.71	53.78
5434	NYSE	HIG	Wed, Jul 19, 2017	53.56	53.91	53.45	53.89
5433	NYSE	HIG	Tue, Jul 18, 2017	53.38	53.58	53.29	53.57
5432	NYSE	HIG	Mon, Jul 17, 2017	53.32	53.66	53.17	53.58
5431	NYSE	HIG	Fri, Jul 14, 2017	52.94	53.50	52.84	53.36
5430	NYSE	HIG	Thu, Jul 13, 2017	52.93	53.36	52.92	53.28
5429	NYSE	HIG	Wed, Jul 12, 2017	52.75	53.03	52.62	52.87
5428	NYSE	HIG	Tue, Jul 11, 2017	52.89	53.02	52.51	52.75
5427	NYSE	HIG	Mon, Jul 10, 2017	52.58	52.99	52.53	52.87
5426	NYSE	HIG	Fri, Jul 7, 2017	52.63	52.92	52.45	52.73
5425	NYSE	HIG	Thu, Jul 6, 2017	52.73	52.93	52.43	52.56
5424	NYSE	HIG	Wed, Jul 5, 2017	52.96	53.05	52.55	52.71
5423	NYSE	HIG	Mon, Jul 3, 2017	52.78	53.28	52.71	52.84
5422	NYSE	HIG	Fri, Jun 30, 2017	52.97	53.08	52.28	52.57
5421	NYSE	HIG	Thu, Jun 29, 2017	53.22	53.38	52.55	52.75
5420	NYSE	HIG	Wed, Jun 28, 2017	52.44	52.82	52.27	52.73
5419	NYSE	HIG	Tue, Jun 27, 2017	52.03	52.59	51.97	52.20
5418	NYSE	HIG	Mon, Jun 26, 2017	51.74	52.18	51.62	52.02
5417	NYSE	HIG	Fri, Jun 23, 2017	51.65	51.78	51.33	51.45
5416	NYSE	HIG	Thu, Jun 22, 2017	51.60	51.87	51.41	51.60
5415	NYSE	HIG	Wed, Jun 21, 2017	52.20	52.24	51.64	51.75
5414	NYSE	HIG	Tue, Jun 20, 2017	52.31	52.49	52.22	52.23
5413	NYSE	HIG	Mon, Jun 19, 2017	52.52	52.66	52.33	52.45
5412	NYSE	HIG	Fri, Jun 16, 2017	51.77	52.41	51.68	52.41
5411	NYSE	HIG	Thu, Jun 15, 2017	51.56	52.02	51.44	51.87
5410	NYSE	HIG	Wed, Jun 14, 2017	51.60	51.95	51.39	51.85
5409	NYSE	HIG	Tue, Jun 13, 2017	51.26	51.79	51.14	51.67
5408	NYSE	HIG	Mon, Jun 12, 2017	51.44	51.69	50.84	51.12
5407	NYSE	HIG	Fri, Jun 9, 2017	50.92	51.59	50.71	51.51
5406	NYSE	HIG	Thu, Jun 8, 2017	49.67	50.78	49.67	50.72
5405	NYSE	HIG	Wed, Jun 7, 2017	49.65	49.90	49.39	49.71
5404	NYSE	HIG	Tue, Jun 6, 2017	49.63	49.78	49.00	49.58
5403	NYSE	HIG	Mon, Jun 5, 2017	49.60	49.78	49.45	49.45
5402	NYSE	HIG	Fri, Jun 2, 2017	49.66	49.84	49.46	49.64
5401	NYSE	HIG	Thu, Jun 1, 2017	49.36	49.87	49.18	49.84
5400	NYSE	HIG	Wed, May 31, 2017	49.06	49.50	48.92	49.39
5399	NYSE	HIG	Tue, May 30, 2017	48.93	49.18	48.85	49.05
5398	NYSE	HIG	Fri, May 26, 2017	49.63	49.63	49.03	49.23
5397	NYSE	HIG	Thu, May 25, 2017	49.55	49.83	49.34	49.72
5396	NYSE	HIG	Wed, May 24, 2017	49.16	49.38	49.09	49.23
5395	NYSE	HIG	Tue, May 23, 2017	48.80	49.23	48.72	49.15
5394	NYSE	HIG	Mon, May 22, 2017	48.64	49.11	48.53	48.80
5393	NYSE	HIG	Fri, May 19, 2017	48.92	49.00	48.36	48.42
5392	NYSE	HIG	Thu, May 18, 2017	48.71	49.05	48.65	48.69
5391	NYSE	HIG	Wed, May 17, 2017	48.61	49.09	48.57	48.90
5390	NYSE	HIG	Tue, May 16, 2017	49.31	49.49	48.97	49.28
5389	NYSE	HIG	Mon, May 15, 2017	49.15	49.30	48.92	49.20
5388	NYSE	HIG	Fri, May 12, 2017	49.23	49.30	49.00	49.08
5387	NYSE	HIG	Thu, May 11, 2017	49.66	49.66	49.24	49.54
5386	NYSE	HIG	Wed, May 10, 2017	49.16	49.90	49.10	49.75
5385	NYSE	HIG	Tue, May 9, 2017	49.52	49.74	49.15	49.26
5384	NYSE	HIG	Mon, May 8, 2017	49.48	49.60	49.28	49.37
5383	NYSE	HIG	Fri, May 5, 2017	49.43	49.51	49.32	49.50
5382	NYSE	HIG	Thu, May 4, 2017	49.33	49.63	49.12	49.36
5381	NYSE	HIG	Wed, May 3, 2017	48.75	49.21	48.66	49.04
5380	NYSE	HIG	Tue, May 2, 2017	48.66	49.13	48.62	48.77
5379	NYSE	HIG	Mon, May 1, 2017	48.53	48.90	48.21	48.71
5378	NYSE	HIG	Fri, Apr 28, 2017	48.21	48.65	46.69	48.36
5377	NYSE	HIG	Thu, Apr 27, 2017	48.16	48.45	47.99	48.24
5376	NYSE	HIG	Wed, Apr 26, 2017	47.84	48.71	47.73	48.11
5375	NYSE	HIG	Tue, Apr 25, 2017	47.75	47.90	47.42	47.75
5374	NYSE	HIG	Mon, Apr 24, 2017	47.88	48.00	47.35	47.36
5373	NYSE	HIG	Fri, Apr 21, 2017	47.51	47.82	47.21	47.28
5372	NYSE	HIG	Thu, Apr 20, 2017	47.46	47.81	46.97	47.63
5371	NYSE	HIG	Wed, Apr 19, 2017	47.94	48.04	47.06	47.26
5370	NYSE	HIG	Tue, Apr 18, 2017	48.09	48.21	47.51	47.69
5369	NYSE	HIG	Mon, Apr 17, 2017	47.82	48.41	47.72	48.36
5368	NYSE	HIG	Thu, Apr 13, 2017	47.67	48.07	47.50	47.73
5367	NYSE	HIG	Wed, Apr 12, 2017	48.01	48.07	47.58	47.82
5366	NYSE	HIG	Tue, Apr 11, 2017	47.96	48.22	47.81	48.21
5365	NYSE	HIG	Mon, Apr 10, 2017	47.79	48.31	47.70	48.08
5364	NYSE	HIG	Fri, Apr 7, 2017	47.83	48.10	47.64	47.83
5363	NYSE	HIG	Thu, Apr 6, 2017	47.76	48.30	47.59	48.08
5362	NYSE	HIG	Wed, Apr 5, 2017	48.16	48.46	47.75	47.76
5361	NYSE	HIG	Tue, Apr 4, 2017	48.01	48.18	47.77	47.91
5360	NYSE	HIG	Mon, Apr 3, 2017	47.99	48.20	47.57	48.13
5359	NYSE	HIG	Fri, Mar 31, 2017	47.72	48.09	47.55	48.07
5358	NYSE	HIG	Thu, Mar 30, 2017	47.18	47.82	47.18	47.81
5357	NYSE	HIG	Wed, Mar 29, 2017	47.67	47.67	47.26	47.28
5356	NYSE	HIG	Tue, Mar 28, 2017	47.29	47.94	47.27	47.69
5355	NYSE	HIG	Mon, Mar 27, 2017	46.72	47.54	46.35	47.45
5354	NYSE	HIG	Fri, Mar 24, 2017	47.61	47.82	47.17	47.33
5353	NYSE	HIG	Thu, Mar 23, 2017	47.70	48.19	47.53	47.57
5352	NYSE	HIG	Wed, Mar 22, 2017	47.45	47.98	47.05	47.80
5351	NYSE	HIG	Tue, Mar 21, 2017	48.66	48.71	47.58	47.71
5350	NYSE	HIG	Mon, Mar 20, 2017	48.78	48.86	48.25	48.26
5349	NYSE	HIG	Fri, Mar 17, 2017	48.90	49.04	48.37	48.78
5348	NYSE	HIG	Thu, Mar 16, 2017	50.22	50.26	48.69	48.81
5347	NYSE	HIG	Wed, Mar 15, 2017	49.83	50.16	49.57	49.87
5346	NYSE	HIG	Tue, Mar 14, 2017	49.43	49.86	49.25	49.75
5345	NYSE	HIG	Mon, Mar 13, 2017	49.71	49.77	49.42	49.56
5344	NYSE	HIG	Fri, Mar 10, 2017	49.39	49.76	49.12	49.72
5343	NYSE	HIG	Thu, Mar 9, 2017	48.28	49.58	48.28	49.29
5342	NYSE	HIG	Wed, Mar 8, 2017	48.96	49.13	48.49	48.50
5341	NYSE	HIG	Tue, Mar 7, 2017	48.72	48.85	48.53	48.66
5340	NYSE	HIG	Mon, Mar 6, 2017	48.86	49.09	48.77	48.79
5339	NYSE	HIG	Fri, Mar 3, 2017	49.12	49.29	48.91	49.15
5338	NYSE	HIG	Thu, Mar 2, 2017	49.74	50.00	48.98	49.02
5337	NYSE	HIG	Wed, Mar 1, 2017	49.74	50.13	49.42	49.46
5336	NYSE	HIG	Tue, Feb 28, 2017	48.69	49.12	48.67	48.89
5335	NYSE	HIG	Mon, Feb 27, 2017	48.80	49.00	48.58	48.93
5334	NYSE	HIG	Fri, Feb 24, 2017	48.44	48.76	48.35	48.62
5333	NYSE	HIG	Thu, Feb 23, 2017	48.81	48.91	48.36	48.79
5332	NYSE	HIG	Wed, Feb 22, 2017	48.77	48.85	48.44	48.69
5331	NYSE	HIG	Tue, Feb 21, 2017	48.40	48.98	48.38	48.93
5330	NYSE	HIG	Fri, Feb 17, 2017	48.45	48.63	48.11	48.36
5329	NYSE	HIG	Thu, Feb 16, 2017	48.52	48.82	48.33	48.60
5328	NYSE	HIG	Wed, Feb 15, 2017	48.51	48.69	48.15	48.60
5327	NYSE	HIG	Tue, Feb 14, 2017	48.11	48.57	47.93	48.50
5326	NYSE	HIG	Mon, Feb 13, 2017	48.08	48.43	47.90	48.05
5325	NYSE	HIG	Fri, Feb 10, 2017	47.66	47.87	47.45	47.86
5324	NYSE	HIG	Thu, Feb 9, 2017	47.17	47.57	47.05	47.54
5323	NYSE	HIG	Wed, Feb 8, 2017	47.16	47.26	46.99	47.05
5322	NYSE	HIG	Tue, Feb 7, 2017	47.82	47.94	47.28	47.35
5321	NYSE	HIG	Mon, Feb 6, 2017	47.27	47.66	47.16	47.55
5320	NYSE	HIG	Fri, Feb 3, 2017	48.00	48.43	46.79	47.33
5319	NYSE	HIG	Thu, Feb 2, 2017	48.32	48.49	47.81	47.97
5318	NYSE	HIG	Wed, Feb 1, 2017	48.98	49.10	48.26	48.44
5317	NYSE	HIG	Tue, Jan 31, 2017	48.74	49.02	48.43	48.71
5316	NYSE	HIG	Mon, Jan 30, 2017	48.48	48.97	48.40	48.96
5315	NYSE	HIG	Fri, Jan 27, 2017	48.67	49.01	48.28	48.93
5314	NYSE	HIG	Thu, Jan 26, 2017	48.49	48.72	48.29	48.57
5313	NYSE	HIG	Wed, Jan 25, 2017	48.29	48.52	47.97	48.35
5312	NYSE	HIG	Tue, Jan 24, 2017	47.90	48.21	47.80	47.90
5311	NYSE	HIG	Mon, Jan 23, 2017	48.24	48.41	47.54	47.70
5310	NYSE	HIG	Fri, Jan 20, 2017	48.39	48.72	48.12	48.31
5309	NYSE	HIG	Thu, Jan 19, 2017	49.44	49.46	48.06	48.24
5308	NYSE	HIG	Wed, Jan 18, 2017	48.76	49.68	48.08	49.40
5307	NYSE	HIG	Tue, Jan 17, 2017	47.91	48.66	47.61	48.54
5306	NYSE	HIG	Fri, Jan 13, 2017	48.46	48.91	48.29	48.33
5305	NYSE	HIG	Thu, Jan 12, 2017	48.18	48.30	47.62	48.23
5304	NYSE	HIG	Wed, Jan 11, 2017	48.36	48.85	48.19	48.51
5303	NYSE	HIG	Tue, Jan 10, 2017	48.19	48.76	48.03	48.43
5302	NYSE	HIG	Mon, Jan 9, 2017	48.27	48.53	48.07	48.07
5301	NYSE	HIG	Fri, Jan 6, 2017	47.70	48.72	47.47	48.45
5300	NYSE	HIG	Thu, Jan 5, 2017	48.39	48.73	48.06	48.35
5299	NYSE	HIG	Wed, Jan 4, 2017	47.94	48.71	47.94	48.55
5298	NYSE	HIG	Tue, Jan 3, 2017	48.35	48.53	47.62	47.75
5297	NYSE	HIG	Fri, Dec 30, 2016	47.84	47.84	47.52	47.65
5296	NYSE	HIG	Thu, Dec 29, 2016	47.80	47.94	47.50	47.72
5295	NYSE	HIG	Wed, Dec 28, 2016	48.42	48.42	47.72	47.73
5294	NYSE	HIG	Tue, Dec 27, 2016	48.22	48.40	48.08	48.25
5293	NYSE	HIG	Fri, Dec 23, 2016	48.14	48.29	48.01	48.25
5292	NYSE	HIG	Thu, Dec 22, 2016	48.08	48.26	47.78	48.16
5291	NYSE	HIG	Wed, Dec 21, 2016	48.03	48.49	47.79	48.21
5290	NYSE	HIG	Tue, Dec 20, 2016	47.99	48.18	47.69	48.01
5289	NYSE	HIG	Mon, Dec 19, 2016	47.76	47.89	47.26	47.83
5288	NYSE	HIG	Fri, Dec 16, 2016	48.09	48.13	47.51	47.65
5287	NYSE	HIG	Thu, Dec 15, 2016	47.92	48.55	47.92	47.97
5286	NYSE	HIG	Wed, Dec 14, 2016	47.99	48.48	47.62	47.85
5285	NYSE	HIG	Tue, Dec 13, 2016	48.61	48.82	47.96	48.26
5284	NYSE	HIG	Mon, Dec 12, 2016	48.40	48.66	48.01	48.58
5283	NYSE	HIG	Fri, Dec 9, 2016	48.19	48.69	47.97	48.54
5282	NYSE	HIG	Thu, Dec 8, 2016	47.76	48.31	47.63	47.99
5281	NYSE	HIG	Wed, Dec 7, 2016	48.23	48.42	47.20	47.52
5280	NYSE	HIG	Tue, Dec 6, 2016	47.85	48.28	47.68	48.24
5279	NYSE	HIG	Mon, Dec 5, 2016	47.84	47.91	47.29	47.62
5278	NYSE	HIG	Fri, Dec 2, 2016	47.71	47.76	47.17	47.42
5277	NYSE	HIG	Thu, Dec 1, 2016	47.27	47.89	47.26	47.77
5276	NYSE	HIG	Wed, Nov 30, 2016	47.39	47.63	47.07	47.12
5275	NYSE	HIG	Tue, Nov 29, 2016	47.33	47.47	46.85	46.92
5274	NYSE	HIG	Mon, Nov 28, 2016	47.47	47.71	47.00	47.18
5273	NYSE	HIG	Fri, Nov 25, 2016	48.02	48.17	47.76	47.87
5272	NYSE	HIG	Wed, Nov 23, 2016	47.70	48.03	47.55	48.00
5271	NYSE	HIG	Tue, Nov 22, 2016	47.41	47.62	47.04	47.56
5270	NYSE	HIG	Mon, Nov 21, 2016	47.39	47.48	47.19	47.31
5269	NYSE	HIG	Fri, Nov 18, 2016	46.93	47.36	46.81	47.25
5268	NYSE	HIG	Thu, Nov 17, 2016	46.50	47.09	46.33	46.97
5267	NYSE	HIG	Wed, Nov 16, 2016	47.32	47.36	46.30	46.58
5266	NYSE	HIG	Tue, Nov 15, 2016	47.74	47.96	47.39	47.89
5265	NYSE	HIG	Mon, Nov 14, 2016	47.04	48.03	47.01	47.93
5264	NYSE	HIG	Fri, Nov 11, 2016	46.11	46.86	46.05	46.82
5263	NYSE	HIG	Thu, Nov 10, 2016	46.26	46.88	46.08	46.30
5262	NYSE	HIG	Wed, Nov 9, 2016	45.07	45.99	44.72	45.72
5261	NYSE	HIG	Tue, Nov 8, 2016	44.35	45.03	44.19	44.73
5260	NYSE	HIG	Mon, Nov 7, 2016	44.07	44.46	44.04	44.46
5259	NYSE	HIG	Fri, Nov 4, 2016	43.76	43.86	43.18	43.22
5258	NYSE	HIG	Thu, Nov 3, 2016	44.17	44.41	43.67	43.75
5257	NYSE	HIG	Wed, Nov 2, 2016	44.00	44.28	43.82	44.10
5256	NYSE	HIG	Tue, Nov 1, 2016	44.28	44.36	43.70	44.14
5255	NYSE	HIG	Mon, Oct 31, 2016	44.70	44.70	44.10	44.11
5254	NYSE	HIG	Fri, Oct 28, 2016	43.85	45.39	43.85	44.25
5253	NYSE	HIG	Thu, Oct 27, 2016	43.61	43.70	43.07	43.11
5252	NYSE	HIG	Wed, Oct 26, 2016	42.62	43.62	42.42	43.43
5251	NYSE	HIG	Tue, Oct 25, 2016	42.91	42.92	42.45	42.71
5250	NYSE	HIG	Mon, Oct 24, 2016	42.93	43.19	42.77	42.92
5249	NYSE	HIG	Fri, Oct 21, 2016	42.46	42.84	42.30	42.58
5248	NYSE	HIG	Thu, Oct 20, 2016	43.09	43.19	42.77	42.89
5247	NYSE	HIG	Wed, Oct 19, 2016	43.29	43.50	43.21	43.27
5246	NYSE	HIG	Tue, Oct 18, 2016	43.52	43.65	43.15	43.25
5245	NYSE	HIG	Mon, Oct 17, 2016	43.42	43.55	43.12	43.14
5244	NYSE	HIG	Fri, Oct 14, 2016	43.20	43.82	43.20	43.31
5243	NYSE	HIG	Thu, Oct 13, 2016	43.00	43.15	42.53	42.86
5242	NYSE	HIG	Wed, Oct 12, 2016	43.20	43.59	43.19	43.40
5241	NYSE	HIG	Tue, Oct 11, 2016	43.56	43.82	42.95	43.19
5240	NYSE	HIG	Mon, Oct 10, 2016	43.80	44.02	43.60	43.68
5239	NYSE	HIG	Fri, Oct 7, 2016	43.79	43.94	43.46	43.61
5238	NYSE	HIG	Thu, Oct 6, 2016	44.31	44.61	43.66	43.69
5237	NYSE	HIG	Wed, Oct 5, 2016	43.85	44.41	43.82	44.13
5236	NYSE	HIG	Tue, Oct 4, 2016	42.69	43.89	42.50	43.78
5235	NYSE	HIG	Mon, Oct 3, 2016	42.75	42.86	42.39	42.50
5234	NYSE	HIG	Fri, Sep 30, 2016	42.57	42.94	42.41	42.82
5233	NYSE	HIG	Thu, Sep 29, 2016	42.79	43.03	42.13	42.35
5232	NYSE	HIG	Wed, Sep 28, 2016	42.85	42.95	42.46	42.92
5231	NYSE	HIG	Tue, Sep 27, 2016	42.30	42.81	42.20	42.71
5230	NYSE	HIG	Mon, Sep 26, 2016	42.50	42.62	42.27	42.38
5229	NYSE	HIG	Fri, Sep 23, 2016	42.74	43.09	42.74	42.77
5228	NYSE	HIG	Thu, Sep 22, 2016	42.58	43.20	42.40	43.13
5227	NYSE	HIG	Wed, Sep 21, 2016	42.25	42.82	42.10	42.50
5226	NYSE	HIG	Tue, Sep 20, 2016	42.25	42.25	41.92	41.97
5225	NYSE	HIG	Mon, Sep 19, 2016	42.01	42.25	41.79	42.04
5224	NYSE	HIG	Fri, Sep 16, 2016	42.06	42.06	41.61	41.80
5223	NYSE	HIG	Thu, Sep 15, 2016	41.61	42.28	41.56	42.15
5222	NYSE	HIG	Wed, Sep 14, 2016	41.81	42.01	41.61	41.80
5221	NYSE	HIG	Tue, Sep 13, 2016	41.55	42.01	41.40	41.86
5220	NYSE	HIG	Mon, Sep 12, 2016	40.80	42.11	40.40	42.01
5219	NYSE	HIG	Fri, Sep 9, 2016	40.79	41.44	40.51	41.05
5218	NYSE	HIG	Thu, Sep 8, 2016	41.49	41.70	40.95	40.98
5217	NYSE	HIG	Wed, Sep 7, 2016	40.55	41.51	40.43	41.50
5216	NYSE	HIG	Tue, Sep 6, 2016	40.89	40.89	40.56	40.74
5215	NYSE	HIG	Fri, Sep 2, 2016	40.81	41.04	40.69	40.99
5214	NYSE	HIG	Thu, Sep 1, 2016	41.19	41.20	40.31	40.69
5213	NYSE	HIG	Wed, Aug 31, 2016	40.95	41.12	40.65	41.07
5212	NYSE	HIG	Tue, Aug 30, 2016	40.12	40.98	40.09	40.93
5211	NYSE	HIG	Mon, Aug 29, 2016	39.96	40.41	39.96	40.13
5210	NYSE	HIG	Fri, Aug 26, 2016	40.11	40.37	39.68	39.87
5209	NYSE	HIG	Thu, Aug 25, 2016	40.03	40.28	39.93	40.08
5208	NYSE	HIG	Wed, Aug 24, 2016	40.22	40.22	39.92	40.04
5207	NYSE	HIG	Tue, Aug 23, 2016	40.43	40.55	40.10	40.12
5206	NYSE	HIG	Mon, Aug 22, 2016	40.25	40.44	40.04	40.38
5205	NYSE	HIG	Fri, Aug 19, 2016	40.03	40.33	39.81	40.25
5204	NYSE	HIG	Thu, Aug 18, 2016	39.90	40.24	39.90	40.22
5203	NYSE	HIG	Wed, Aug 17, 2016	39.99	40.18	39.84	40.00
5202	NYSE	HIG	Tue, Aug 16, 2016	40.00	40.40	39.97	39.99
5201	NYSE	HIG	Mon, Aug 15, 2016	40.28	40.44	40.14	40.21
5200	NYSE	HIG	Fri, Aug 12, 2016	40.02	40.22	39.74	40.09
5199	NYSE	HIG	Thu, Aug 11, 2016	40.30	40.56	40.21	40.25
5198	NYSE	HIG	Wed, Aug 10, 2016	40.12	40.42	39.94	40.27
5197	NYSE	HIG	Tue, Aug 9, 2016	40.56	40.74	40.31	40.40
5196	NYSE	HIG	Mon, Aug 8, 2016	40.79	40.93	40.49	40.63
5195	NYSE	HIG	Fri, Aug 5, 2016	40.53	40.83	40.41	40.65
5194	NYSE	HIG	Thu, Aug 4, 2016	40.54	40.71	40.10	40.24
5193	NYSE	HIG	Wed, Aug 3, 2016	40.28	40.55	40.00	40.55
5192	NYSE	HIG	Tue, Aug 2, 2016	39.90	40.15	39.67	40.12
5191	NYSE	HIG	Mon, Aug 1, 2016	39.88	40.19	39.49	40.01
5190	NYSE	HIG	Fri, Jul 29, 2016	40.81	40.82	38.92	39.85
5189	NYSE	HIG	Thu, Jul 28, 2016	43.66	44.17	43.66	43.93
5188	NYSE	HIG	Wed, Jul 27, 2016	44.09	44.29	43.80	43.81
5187	NYSE	HIG	Tue, Jul 26, 2016	44.33	44.66	44.12	44.20
5186	NYSE	HIG	Mon, Jul 25, 2016	44.71	44.81	44.22	44.38
5185	NYSE	HIG	Fri, Jul 22, 2016	43.56	44.78	43.56	44.77
5184	NYSE	HIG	Thu, Jul 21, 2016	43.76	43.78	43.31	43.47
5183	NYSE	HIG	Wed, Jul 20, 2016	43.85	43.91	43.58	43.73
5182	NYSE	HIG	Tue, Jul 19, 2016	43.45	43.91	43.36	43.76
5181	NYSE	HIG	Mon, Jul 18, 2016	43.83	44.39	43.66	43.74
5180	NYSE	HIG	Fri, Jul 15, 2016	43.96	43.99	43.60	43.75
5179	NYSE	HIG	Thu, Jul 14, 2016	44.16	44.33	43.71	43.80
5178	NYSE	HIG	Wed, Jul 13, 2016	43.81	43.92	43.27	43.43
5177	NYSE	HIG	Tue, Jul 12, 2016	44.21	44.38	43.80	43.84
5176	NYSE	HIG	Mon, Jul 11, 2016	43.72	43.99	43.63	43.78
5175	NYSE	HIG	Fri, Jul 8, 2016	43.14	43.70	43.14	43.58
5174	NYSE	HIG	Thu, Jul 7, 2016	42.70	43.25	42.47	42.72
5173	NYSE	HIG	Wed, Jul 6, 2016	42.79	42.97	42.32	42.73
5172	NYSE	HIG	Tue, Jul 5, 2016	43.81	43.84	42.88	43.07
5171	NYSE	HIG	Fri, Jul 1, 2016	44.16	44.60	44.09	44.26
5170	NYSE	HIG	Thu, Jun 30, 2016	43.31	44.40	43.00	44.38
5169	NYSE	HIG	Wed, Jun 29, 2016	42.58	43.18	42.23	43.16
5168	NYSE	HIG	Tue, Jun 28, 2016	41.70	42.16	41.37	42.11
5167	NYSE	HIG	Mon, Jun 27, 2016	41.73	41.74	40.84	40.98
5166	NYSE	HIG	Fri, Jun 24, 2016	42.64	43.85	42.36	42.40
5165	NYSE	HIG	Thu, Jun 23, 2016	44.80	44.99	44.65	44.96
5164	NYSE	HIG	Wed, Jun 22, 2016	44.32	44.62	44.02	44.06
5163	NYSE	HIG	Tue, Jun 21, 2016	44.34	44.50	44.02	44.22
5162	NYSE	HIG	Mon, Jun 20, 2016	44.62	44.93	44.06	44.10
5161	NYSE	HIG	Fri, Jun 17, 2016	44.02	44.10	43.64	44.00
5160	NYSE	HIG	Thu, Jun 16, 2016	43.03	43.92	42.90	43.82
5159	NYSE	HIG	Wed, Jun 15, 2016	43.99	44.13	43.31	43.33
5158	NYSE	HIG	Tue, Jun 14, 2016	43.90	44.31	43.76	43.91
5157	NYSE	HIG	Mon, Jun 13, 2016	43.69	44.42	43.64	44.07
5156	NYSE	HIG	Fri, Jun 10, 2016	43.97	44.16	43.60	43.77
5155	NYSE	HIG	Thu, Jun 9, 2016	44.42	44.57	44.24	44.48
5154	NYSE	HIG	Wed, Jun 8, 2016	44.54	44.82	44.43	44.52
5153	NYSE	HIG	Tue, Jun 7, 2016	44.57	44.91	44.45	44.55
5152	NYSE	HIG	Mon, Jun 6, 2016	44.35	44.75	44.34	44.44
5151	NYSE	HIG	Fri, Jun 3, 2016	44.40	44.58	44.01	44.32
5150	NYSE	HIG	Thu, Jun 2, 2016	45.01	45.13	44.81	44.97
5149	NYSE	HIG	Wed, Jun 1, 2016	44.85	45.23	44.57	45.13
5148	NYSE	HIG	Tue, May 31, 2016	45.41	45.57	44.87	45.17
5147	NYSE	HIG	Fri, May 27, 2016	44.91	45.30	44.59	45.20
5146	NYSE	HIG	Thu, May 26, 2016	45.44	45.44	44.88	44.82
5145	NYSE	HIG	Wed, May 25, 2016	45.61	45.89	45.19	45.45
5144	NYSE	HIG	Tue, May 24, 2016	44.97	45.66	44.85	45.47
5143	NYSE	HIG	Mon, May 23, 2016	44.99	45.09	44.65	44.68
5142	NYSE	HIG	Fri, May 20, 2016	44.42	45.18	44.34	45.00
5141	NYSE	HIG	Thu, May 19, 2016	44.13	44.22	43.72	44.05
5140	NYSE	HIG	Wed, May 18, 2016	43.66	44.55	43.66	44.40
5139	NYSE	HIG	Tue, May 17, 2016	43.93	44.37	43.56	43.74
5138	NYSE	HIG	Mon, May 16, 2016	44.38	44.65	44.24	44.30
5137	NYSE	HIG	Fri, May 13, 2016	44.57	44.80	44.26	44.44
5136	NYSE	HIG	Thu, May 12, 2016	44.54	44.71	44.26	44.50
5135	NYSE	HIG	Wed, May 11, 2016	44.67	44.87	44.26	44.26
5134	NYSE	HIG	Tue, May 10, 2016	44.44	44.89	44.32	44.74
5133	NYSE	HIG	Mon, May 9, 2016	43.89	44.29	43.63	44.17
5132	NYSE	HIG	Fri, May 6, 2016	43.87	44.07	43.46	43.87
5131	NYSE	HIG	Thu, May 5, 2016	43.97	44.55	43.96	44.18
5130	NYSE	HIG	Wed, May 4, 2016	44.21	44.57	43.92	44.09
5129	NYSE	HIG	Tue, May 3, 2016	44.46	44.82	44.22	44.57
5128	NYSE	HIG	Mon, May 2, 2016	44.67	45.09	44.46	44.96
5127	NYSE	HIG	Fri, Apr 29, 2016	43.25	44.46	42.97	44.38
5126	NYSE	HIG	Thu, Apr 28, 2016	44.63	44.67	43.70	43.76
5125	NYSE	HIG	Wed, Apr 27, 2016	45.11	45.27	44.93	44.99
5124	NYSE	HIG	Tue, Apr 26, 2016	44.98	45.16	44.82	45.05
5123	NYSE	HIG	Mon, Apr 25, 2016	44.95	45.01	44.31	44.80
5122	NYSE	HIG	Fri, Apr 22, 2016	44.90	45.29	44.86	45.09
5121	NYSE	HIG	Thu, Apr 21, 2016	46.04	46.09	44.76	44.82
5120	NYSE	HIG	Wed, Apr 20, 2016	46.19	46.69	45.99	46.56
5119	NYSE	HIG	Tue, Apr 19, 2016	46.39	46.52	45.98	46.08
5118	NYSE	HIG	Mon, Apr 18, 2016	45.78	46.20	45.71	46.09
5117	NYSE	HIG	Fri, Apr 15, 2016	45.90	46.09	45.69	45.92
5116	NYSE	HIG	Thu, Apr 14, 2016	46.20	46.51	45.91	46.02
5115	NYSE	HIG	Wed, Apr 13, 2016	45.80	46.23	45.53	46.19
5114	NYSE	HIG	Tue, Apr 12, 2016	45.01	45.44	44.64	45.41
5113	NYSE	HIG	Mon, Apr 11, 2016	45.14	45.68	44.75	44.84
5112	NYSE	HIG	Fri, Apr 8, 2016	45.50	45.62	44.84	45.03
5111	NYSE	HIG	Thu, Apr 7, 2016	45.61	45.93	44.80	45.12
5110	NYSE	HIG	Wed, Apr 6, 2016	45.85	46.25	45.59	46.11
5109	NYSE	HIG	Tue, Apr 5, 2016	46.32	46.32	46.32	45.76
5108	NYSE	HIG	Mon, Apr 4, 2016	46.75	46.87	46.24	46.32
5107	NYSE	HIG	Fri, Apr 1, 2016	45.85	46.91	45.64	46.80
5106	NYSE	HIG	Thu, Mar 31, 2016	46.31	46.40	46.02	46.08
5105	NYSE	HIG	Wed, Mar 30, 2016	46.42	46.86	46.07	46.31
5104	NYSE	HIG	Tue, Mar 29, 2016	46.11	46.18	45.63	46.17
5103	NYSE	HIG	Mon, Mar 28, 2016	45.71	46.42	45.60	46.20
5102	NYSE	HIG	Thu, Mar 24, 2016	45.86	45.86	45.86	45.58
5101	NYSE	HIG	Wed, Mar 23, 2016	45.82	46.01	45.61	45.86
5100	NYSE	HIG	Tue, Mar 22, 2016	45.26	46.01	45.03	45.80
5099	NYSE	HIG	Mon, Mar 21, 2016	45.65	45.94	45.07	45.39
5098	NYSE	HIG	Fri, Mar 18, 2016	46.23	46.43	45.47	45.91
5097	NYSE	HIG	Thu, Mar 17, 2016	45.11	46.29	44.79	46.13
5096	NYSE	HIG	Wed, Mar 16, 2016	44.53	45.24	44.35	45.09
5095	NYSE	HIG	Tue, Mar 15, 2016	44.65	44.65	44.65	44.64
5094	NYSE	HIG	Mon, Mar 14, 2016	44.44	44.99	43.57	44.65
5093	NYSE	HIG	Fri, Mar 11, 2016	44.14	44.74	44.02	44.71
5092	NYSE	HIG	Thu, Mar 10, 2016	43.21	43.21	43.21	43.64
5091	NYSE	HIG	Wed, Mar 9, 2016	43.26	43.26	43.26	43.21
5090	NYSE	HIG	Tue, Mar 8, 2016	43.31	43.75	43.01	43.26
5089	NYSE	HIG	Mon, Mar 7, 2016	43.36	44.08	43.32	43.87
5088	NYSE	HIG	Fri, Mar 4, 2016	43.48	44.14	43.27	43.76
5087	NYSE	HIG	Thu, Mar 3, 2016	43.62	43.62	43.62	43.38
5086	NYSE	HIG	Wed, Mar 2, 2016	43.59	43.89	43.36	43.62
5085	NYSE	HIG	Tue, Mar 1, 2016	42.20	42.20	42.20	43.59
5084	NYSE	HIG	Mon, Feb 29, 2016	42.68	42.82	42.11	42.12
5083	NYSE	HIG	Fri, Feb 26, 2016	42.73	42.79	42.73	42.83
5082	NYSE	HIG	Thu, Feb 25, 2016	42.12	42.73	41.96	42.73
5081	NYSE	HIG	Wed, Feb 24, 2016	41.23	42.04	40.98	41.90
5080	NYSE	HIG	Tue, Feb 23, 2016	42.29	42.40	41.54	41.72
5079	NYSE	HIG	Mon, Feb 22, 2016	42.30	42.52	42.10	42.50
5078	NYSE	HIG	Fri, Feb 19, 2016	41.62	41.90	41.38	41.78
5077	NYSE	HIG	Thu, Feb 18, 2016	41.90	41.99	41.55	41.77
5076	NYSE	HIG	Wed, Feb 17, 2016	41.63	42.08	41.54	41.91
5075	NYSE	HIG	Tue, Feb 16, 2016	41.45	41.57	40.63	41.17
5074	NYSE	HIG	Fri, Feb 12, 2016	39.44	40.83	39.34	40.79
5073	NYSE	HIG	Thu, Feb 11, 2016	38.45	39.02	38.38	38.63
5072	NYSE	HIG	Wed, Feb 10, 2016	40.20	40.67	39.72	39.74
5071	NYSE	HIG	Tue, Feb 9, 2016	39.03	40.28	38.85	40.00
5070	NYSE	HIG	Mon, Feb 8, 2016	39.98	39.99	39.04	39.59
5069	NYSE	HIG	Fri, Feb 5, 2016	40.77	42.30	40.43	40.54
5068	NYSE	HIG	Thu, Feb 4, 2016	38.75	39.81	38.17	39.80
5067	NYSE	HIG	Wed, Feb 3, 2016	39.54	39.68	38.06	38.94
5066	NYSE	HIG	Tue, Feb 2, 2016	39.32	39.38	38.92	39.22
5065	NYSE	HIG	Mon, Feb 1, 2016	39.87	40.10	39.61	39.89
5064	NYSE	HIG	Fri, Jan 29, 2016	39.18	40.19	39.00	40.18
5063	NYSE	HIG	Thu, Jan 28, 2016	39.05	39.08	38.37	38.90
5062	NYSE	HIG	Wed, Jan 27, 2016	38.55	39.45	38.29	38.55
5061	NYSE	HIG	Tue, Jan 26, 2016	38.04	38.83	38.04	38.60
5060	NYSE	HIG	Mon, Jan 25, 2016	38.66	38.82	37.57	37.63
5059	NYSE	HIG	Fri, Jan 22, 2016	38.74	38.93	38.34	38.71
5058	NYSE	HIG	Thu, Jan 21, 2016	37.92	38.72	37.40	38.03
5057	NYSE	HIG	Wed, Jan 20, 2016	38.42	38.45	36.54	37.87
5056	NYSE	HIG	Tue, Jan 19, 2016	39.50	39.67	38.83	39.11
5055	NYSE	HIG	Fri, Jan 15, 2016	39.09	39.70	38.61	39.08
5054	NYSE	HIG	Thu, Jan 14, 2016	40.21	40.64	39.74	40.25
5053	NYSE	HIG	Wed, Jan 13, 2016	42.01	42.01	40.03	40.09
5052	NYSE	HIG	Tue, Jan 12, 2016	41.35	41.48	40.70	41.37
5051	NYSE	HIG	Mon, Jan 11, 2016	40.94	41.14	40.32	40.92
5050	NYSE	HIG	Fri, Jan 8, 2016	41.54	41.64	40.57	40.65
5049	NYSE	HIG	Thu, Jan 7, 2016	41.27	41.85	41.01	41.20
5048	NYSE	HIG	Wed, Jan 6, 2016	42.49	42.77	41.93	42.24
5047	NYSE	HIG	Tue, Jan 5, 2016	42.77	43.59	42.61	43.37
5046	NYSE	HIG	Mon, Jan 4, 2016	42.67	42.82	42.16	42.69
5045	NYSE	HIG	Thu, Dec 31, 2015	43.54	44.17	43.40	43.46
5044	NYSE	HIG	Wed, Dec 30, 2015	44.11	44.22	43.84	43.84
5043	NYSE	HIG	Tue, Dec 29, 2015	43.88	44.16	43.70	44.11
5042	NYSE	HIG	Mon, Dec 28, 2015	43.36	43.54	43.15	43.49
5041	NYSE	HIG	Thu, Dec 24, 2015	43.35	43.85	43.35	43.66
5040	NYSE	HIG	Wed, Dec 23, 2015	43.33	43.53	43.19	43.36
5039	NYSE	HIG	Tue, Dec 22, 2015	42.75	43.31	42.43	43.26
5038	NYSE	HIG	Mon, Dec 21, 2015	42.40	42.61	41.68	42.39
5037	NYSE	HIG	Fri, Dec 18, 2015	42.99	43.21	42.07	42.11
5036	NYSE	HIG	Thu, Dec 17, 2015	44.70	44.83	43.30	43.31
5035	NYSE	HIG	Wed, Dec 16, 2015	44.52	44.89	43.63	44.58
5034	NYSE	HIG	Tue, Dec 15, 2015	43.66	44.21	43.41	44.00
5033	NYSE	HIG	Mon, Dec 14, 2015	43.96	44.11	42.85	43.22
5032	NYSE	HIG	Fri, Dec 11, 2015	44.30	44.70	43.63	43.87
5031	NYSE	HIG	Thu, Dec 10, 2015	45.11	45.46	44.89	45.00
5030	NYSE	HIG	Wed, Dec 9, 2015	45.55	45.99	44.90	45.14
5029	NYSE	HIG	Tue, Dec 8, 2015	45.95	46.25	45.75	45.84
5028	NYSE	HIG	Mon, Dec 7, 2015	46.72	46.97	46.18	46.38
5027	NYSE	HIG	Fri, Dec 4, 2015	45.51	46.87	45.43	46.71
5026	NYSE	HIG	Thu, Dec 3, 2015	46.12	46.22	45.18	45.27
5025	NYSE	HIG	Wed, Dec 2, 2015	46.26	46.39	45.86	45.96
5024	NYSE	HIG	Tue, Dec 1, 2015	45.92	46.29	45.68	46.20
5023	NYSE	HIG	Mon, Nov 30, 2015	45.57	45.89	45.15	45.64
5022	NYSE	HIG	Fri, Nov 27, 2015	45.46	45.72	45.20	45.55
5021	NYSE	HIG	Wed, Nov 25, 2015	45.70	45.82	45.41	45.52
5020	NYSE	HIG	Tue, Nov 24, 2015	45.55	45.91	45.48	45.70
5019	NYSE	HIG	Mon, Nov 23, 2015	45.85	46.21	45.72	45.85
5018	NYSE	HIG	Fri, Nov 20, 2015	46.21	46.43	45.79	45.98
5017	NYSE	HIG	Thu, Nov 19, 2015	45.90	46.17	45.78	46.02
5016	NYSE	HIG	Wed, Nov 18, 2015	45.22	45.97	45.13	45.90
5015	NYSE	HIG	Tue, Nov 17, 2015	46.02	46.20	45.48	45.54
5014	NYSE	HIG	Mon, Nov 16, 2015	45.06	45.91	45.02	45.88
5013	NYSE	HIG	Fri, Nov 13, 2015	45.58	45.85	45.08	45.14
5012	NYSE	HIG	Thu, Nov 12, 2015	46.39	46.64	45.73	45.73
5011	NYSE	HIG	Wed, Nov 11, 2015	47.46	47.60	46.73	46.74
5010	NYSE	HIG	Tue, Nov 10, 2015	46.78	47.38	46.78	47.34
5009	NYSE	HIG	Mon, Nov 9, 2015	47.58	47.66	46.69	46.88
5008	NYSE	HIG	Fri, Nov 6, 2015	47.60	47.79	47.21	47.60
5007	NYSE	HIG	Thu, Nov 5, 2015	46.54	46.96	46.54	46.90
5006	NYSE	HIG	Wed, Nov 4, 2015	46.47	46.62	46.28	46.59
5005	NYSE	HIG	Tue, Nov 3, 2015	46.58	46.92	46.41	46.50
5004	NYSE	HIG	Mon, Nov 2, 2015	46.42	46.94	46.35	46.76
5003	NYSE	HIG	Fri, Oct 30, 2015	47.03	47.20	46.25	46.26
5002	NYSE	HIG	Thu, Oct 29, 2015	46.37	47.18	46.28	47.12
5001	NYSE	HIG	Wed, Oct 28, 2015	44.99	46.44	44.89	46.42
5000	NYSE	HIG	Tue, Oct 27, 2015	46.00	46.23	44.52	45.34
4999	NYSE	HIG	Mon, Oct 26, 2015	49.16	49.25	48.55	48.81
4998	NYSE	HIG	Fri, Oct 23, 2015	49.10	49.41	48.92	49.24
4997	NYSE	HIG	Thu, Oct 22, 2015	48.70	49.21	48.68	48.78
4996	NYSE	HIG	Wed, Oct 21, 2015	48.28	49.07	48.12	48.41
4995	NYSE	HIG	Tue, Oct 20, 2015	47.59	48.43	47.46	48.08
4994	NYSE	HIG	Mon, Oct 19, 2015	47.00	47.51	46.83	47.49
4993	NYSE	HIG	Fri, Oct 16, 2015	47.23	47.28	46.80	47.14
4992	NYSE	HIG	Thu, Oct 15, 2015	46.32	46.96	46.16	46.95
4991	NYSE	HIG	Wed, Oct 14, 2015	46.42	46.61	45.83	45.88
4990	NYSE	HIG	Tue, Oct 13, 2015	46.60	46.94	46.45	46.52
4989	NYSE	HIG	Mon, Oct 12, 2015	46.86	46.96	46.67	46.86
4988	NYSE	HIG	Fri, Oct 9, 2015	47.18	47.51	46.76	46.88
4987	NYSE	HIG	Thu, Oct 8, 2015	46.67	47.12	46.55	47.11
4986	NYSE	HIG	Wed, Oct 7, 2015	46.75	47.09	46.22	46.90
4985	NYSE	HIG	Tue, Oct 6, 2015	46.52	46.91	46.30	46.54
4984	NYSE	HIG	Mon, Oct 5, 2015	46.24	46.81	46.12	46.67
4983	NYSE	HIG	Fri, Oct 2, 2015	44.82	45.91	44.69	45.91
4982	NYSE	HIG	Thu, Oct 1, 2015	45.75	46.08	45.38	45.99
4981	NYSE	HIG	Wed, Sep 30, 2015	45.62	45.83	45.06	45.78
4980	NYSE	HIG	Tue, Sep 29, 2015	44.69	45.10	44.21	45.05
4979	NYSE	HIG	Mon, Sep 28, 2015	45.12	45.17	44.24	44.47
4978	NYSE	HIG	Fri, Sep 25, 2015	45.64	45.81	45.06	45.38
4977	NYSE	HIG	Thu, Sep 24, 2015	43.91	45.18	43.86	45.10
4976	NYSE	HIG	Wed, Sep 23, 2015	44.23	44.63	44.10	44.45
4975	NYSE	HIG	Tue, Sep 22, 2015	44.13	44.32	43.81	44.12
4974	NYSE	HIG	Mon, Sep 21, 2015	44.69	45.15	44.29	44.67
4973	NYSE	HIG	Fri, Sep 18, 2015	44.86	45.07	44.23	44.32
4972	NYSE	HIG	Thu, Sep 17, 2015	46.56	46.70	45.70	45.81
4971	NYSE	HIG	Wed, Sep 16, 2015	46.16	46.65	46.01	46.51
4970	NYSE	HIG	Tue, Sep 15, 2015	45.83	46.35	45.53	46.22
4969	NYSE	HIG	Mon, Sep 14, 2015	45.93	45.93	45.44	45.56
4968	NYSE	HIG	Fri, Sep 11, 2015	45.48	45.95	45.23	45.95
4967	NYSE	HIG	Thu, Sep 10, 2015	45.08	46.11	45.07	45.81
4966	NYSE	HIG	Wed, Sep 9, 2015	46.38	46.51	45.17	45.30
4965	NYSE	HIG	Tue, Sep 8, 2015	45.63	45.94	45.15	45.90
4964	NYSE	HIG	Fri, Sep 4, 2015	45.14	45.31	44.42	44.72
4963	NYSE	HIG	Thu, Sep 3, 2015	45.67	46.27	45.59	45.80
4962	NYSE	HIG	Wed, Sep 2, 2015	45.51	45.74	44.93	45.58
4961	NYSE	HIG	Tue, Sep 1, 2015	44.89	45.42	44.43	44.75
4960	NYSE	HIG	Mon, Aug 31, 2015	46.00	46.18	45.80	45.95
4959	NYSE	HIG	Fri, Aug 28, 2015	46.43	46.61	45.69	46.22
4958	NYSE	HIG	Thu, Aug 27, 2015	46.72	47.09	46.03	47.01
4957	NYSE	HIG	Wed, Aug 26, 2015	46.07	46.42	44.84	46.23
4956	NYSE	HIG	Tue, Aug 25, 2015	45.94	46.24	44.69	44.69
4955	NYSE	HIG	Mon, Aug 24, 2015	43.29	45.77	42.04	44.48
4954	NYSE	HIG	Fri, Aug 21, 2015	47.77	48.12	46.71	46.74
4953	NYSE	HIG	Thu, Aug 20, 2015	48.64	48.74	48.37	48.44
4952	NYSE	HIG	Wed, Aug 19, 2015	49.19	49.54	48.81	49.20
4951	NYSE	HIG	Tue, Aug 18, 2015	49.16	49.63	49.02	49.53
4950	NYSE	HIG	Mon, Aug 17, 2015	48.92	49.17	48.66	49.16
4949	NYSE	HIG	Fri, Aug 14, 2015	48.78	49.46	48.59	49.38
4948	NYSE	HIG	Thu, Aug 13, 2015	47.51	50.95	47.42	48.82
4947	NYSE	HIG	Wed, Aug 12, 2015	47.55	47.70	46.65	47.48
4946	NYSE	HIG	Tue, Aug 11, 2015	47.66	48.13	47.55	47.84
4945	NYSE	HIG	Mon, Aug 10, 2015	48.25	48.53	48.16	48.38
4944	NYSE	HIG	Fri, Aug 7, 2015	47.50	47.95	47.35	47.93
4943	NYSE	HIG	Thu, Aug 6, 2015	47.65	47.87	47.48	47.69
4942	NYSE	HIG	Wed, Aug 5, 2015	48.07	48.32	47.40	47.47
4941	NYSE	HIG	Tue, Aug 4, 2015	48.29	48.32	47.56	47.77
4940	NYSE	HIG	Mon, Aug 3, 2015	47.84	48.24	47.61	48.23
4939	NYSE	HIG	Fri, Jul 31, 2015	48.00	48.07	47.42	47.55
4938	NYSE	HIG	Thu, Jul 30, 2015	47.41	48.04	47.28	48.00
4937	NYSE	HIG	Wed, Jul 29, 2015	47.01	47.84	47.00	47.67
4936	NYSE	HIG	Tue, Jul 28, 2015	46.54	47.94	46.11	46.85
4935	NYSE	HIG	Mon, Jul 27, 2015	46.05	46.17	45.28	45.66
4934	NYSE	HIG	Fri, Jul 24, 2015	46.36	46.69	46.24	46.47
4933	NYSE	HIG	Thu, Jul 23, 2015	46.49	46.59	46.12	46.32
4932	NYSE	HIG	Wed, Jul 22, 2015	46.72	46.85	46.22	46.41
4931	NYSE	HIG	Tue, Jul 21, 2015	46.56	47.23	46.45	46.72
4930	NYSE	HIG	Mon, Jul 20, 2015	46.99	47.00	46.27	46.30
4929	NYSE	HIG	Fri, Jul 17, 2015	47.04	47.17	46.44	46.84
4928	NYSE	HIG	Thu, Jul 16, 2015	46.87	47.42	46.79	47.28
4927	NYSE	HIG	Wed, Jul 15, 2015	45.69	47.35	45.39	46.68
4926	NYSE	HIG	Tue, Jul 14, 2015	45.00	45.80	44.81	45.70
4925	NYSE	HIG	Mon, Jul 13, 2015	44.19	45.79	44.01	45.10
4924	NYSE	HIG	Fri, Jul 10, 2015	43.80	43.92	43.62	43.78
4923	NYSE	HIG	Thu, Jul 9, 2015	43.62	43.85	43.08	43.15
4922	NYSE	HIG	Wed, Jul 8, 2015	43.67	43.81	42.98	43.03
4921	NYSE	HIG	Tue, Jul 7, 2015	43.93	44.18	43.21	44.13
4920	NYSE	HIG	Mon, Jul 6, 2015	43.57	44.14	43.47	44.08
4919	NYSE	HIG	Thu, Jul 2, 2015	44.30	44.90	43.98	44.03
4918	NYSE	HIG	Wed, Jul 1, 2015	42.62	44.24	42.53	44.19
4917	NYSE	HIG	Tue, Jun 30, 2015	41.70	41.88	41.26	41.57
4916	NYSE	HIG	Mon, Jun 29, 2015	41.50	41.60	41.24	41.26
4915	NYSE	HIG	Fri, Jun 26, 2015	42.00	42.07	41.80	42.07
4914	NYSE	HIG	Thu, Jun 25, 2015	42.32	42.46	41.82	41.83
4913	NYSE	HIG	Wed, Jun 24, 2015	42.53	42.65	42.26	42.27
4912	NYSE	HIG	Tue, Jun 23, 2015	42.81	42.86	42.44	42.55
4911	NYSE	HIG	Mon, Jun 22, 2015	42.39	44.13	42.28	42.69
4910	NYSE	HIG	Fri, Jun 19, 2015	42.20	42.34	41.99	42.02
4909	NYSE	HIG	Thu, Jun 18, 2015	42.00	42.45	41.85	42.38
4908	NYSE	HIG	Wed, Jun 17, 2015	42.16	42.24	41.75	41.87
4907	NYSE	HIG	Tue, Jun 16, 2015	41.75	42.12	41.67	42.03
4906	NYSE	HIG	Mon, Jun 15, 2015	41.74	41.99	41.50	41.75
4905	NYSE	HIG	Fri, Jun 12, 2015	42.16	42.34	42.02	42.20
4904	NYSE	HIG	Thu, Jun 11, 2015	42.05	42.44	41.95	42.33
4903	NYSE	HIG	Wed, Jun 10, 2015	41.23	42.07	41.23	42.03
4902	NYSE	HIG	Tue, Jun 9, 2015	40.92	41.18	40.85	41.01
4901	NYSE	HIG	Mon, Jun 8, 2015	41.40	41.66	40.99	41.00
4900	NYSE	HIG	Fri, Jun 5, 2015	41.60	41.86	41.30	41.54
4899	NYSE	HIG	Thu, Jun 4, 2015	41.40	41.60	41.17	41.21
4898	NYSE	HIG	Wed, Jun 3, 2015	41.27	42.01	41.17	41.65
4897	NYSE	HIG	Tue, Jun 2, 2015	41.02	41.46	40.95	41.03
4896	NYSE	HIG	Mon, Jun 1, 2015	41.30	41.39	40.87	41.01
4895	NYSE	HIG	Fri, May 29, 2015	41.24	41.37	40.99	41.11
4894	NYSE	HIG	Thu, May 28, 2015	41.20	41.39	41.13	41.34
4893	NYSE	HIG	Wed, May 27, 2015	41.36	41.55	41.23	41.48
4892	NYSE	HIG	Tue, May 26, 2015	41.78	41.84	41.15	41.20
4891	NYSE	HIG	Fri, May 22, 2015	41.98	42.21	41.80	41.86
4890	NYSE	HIG	Thu, May 21, 2015	42.26	42.50	42.00	42.04
4889	NYSE	HIG	Wed, May 20, 2015	42.18	42.46	41.87	42.38
4888	NYSE	HIG	Tue, May 19, 2015	41.79	42.17	41.71	42.12
4887	NYSE	HIG	Mon, May 18, 2015	41.29	41.65	41.28	41.64
4886	NYSE	HIG	Fri, May 15, 2015	41.72	41.76	41.24	41.33
4885	NYSE	HIG	Thu, May 14, 2015	41.53	41.75	41.38	41.62
4884	NYSE	HIG	Wed, May 13, 2015	41.11	41.43	41.11	41.37
4883	NYSE	HIG	Tue, May 12, 2015	41.47	41.52	41.15	41.23
4882	NYSE	HIG	Mon, May 11, 2015	41.70	41.86	41.56	41.60
4881	NYSE	HIG	Fri, May 8, 2015	41.56	41.73	41.30	41.71
4880	NYSE	HIG	Thu, May 7, 2015	40.97	41.36	40.77	41.19
4879	NYSE	HIG	Wed, May 6, 2015	41.36	41.47	40.67	40.87
4878	NYSE	HIG	Tue, May 5, 2015	41.32	41.63	41.12	41.17
4877	NYSE	HIG	Mon, May 4, 2015	41.10	41.43	41.09	41.34
4876	NYSE	HIG	Fri, May 1, 2015	41.07	41.36	40.92	41.10
4875	NYSE	HIG	Thu, Apr 30, 2015	41.19	41.43	40.63	40.77
4874	NYSE	HIG	Wed, Apr 29, 2015	41.13	41.67	41.10	41.37
4873	NYSE	HIG	Tue, Apr 28, 2015	41.40	41.97	41.11	41.37
4872	NYSE	HIG	Mon, Apr 27, 2015	41.89	41.92	41.37	41.40
4871	NYSE	HIG	Fri, Apr 24, 2015	41.47	41.91	41.40	41.84
4870	NYSE	HIG	Thu, Apr 23, 2015	41.25	41.67	41.25	41.47
4869	NYSE	HIG	Wed, Apr 22, 2015	41.39	41.55	41.21	41.41
4868	NYSE	HIG	Tue, Apr 21, 2015	42.17	42.29	41.37	41.42
4867	NYSE	HIG	Mon, Apr 20, 2015	42.15	42.23	42.01	42.09
4866	NYSE	HIG	Fri, Apr 17, 2015	42.36	42.44	41.73	41.90
4865	NYSE	HIG	Thu, Apr 16, 2015	42.65	42.81	42.37	42.66
4864	NYSE	HIG	Wed, Apr 15, 2015	42.64	42.91	42.54	42.69
4863	NYSE	HIG	Tue, Apr 14, 2015	42.75	42.95	42.45	42.63
4862	NYSE	HIG	Mon, Apr 13, 2015	42.45	42.95	42.34	42.86
4861	NYSE	HIG	Fri, Apr 10, 2015	42.41	42.59	42.21	42.56
4860	NYSE	HIG	Thu, Apr 9, 2015	42.22	42.49	42.08	42.45
4859	NYSE	HIG	Wed, Apr 8, 2015	42.02	42.43	41.90	42.40
4858	NYSE	HIG	Tue, Apr 7, 2015	42.33	42.55	42.01	42.02
4857	NYSE	HIG	Mon, Apr 6, 2015	41.72	42.58	41.56	42.33
4856	NYSE	HIG	Thu, Apr 2, 2015	41.80	42.19	41.68	42.13
4855	NYSE	HIG	Wed, Apr 1, 2015	41.70	41.96	41.52	41.79
4854	NYSE	HIG	Tue, Mar 31, 2015	42.08	42.15	41.70	41.82
4853	NYSE	HIG	Mon, Mar 30, 2015	42.10	42.48	42.02	42.37
4852	NYSE	HIG	Fri, Mar 27, 2015	42.04	42.12	41.77	41.95
4851	NYSE	HIG	Thu, Mar 26, 2015	42.11	42.27	41.90	42.12
4850	NYSE	HIG	Wed, Mar 25, 2015	42.81	42.96	42.21	42.21
4849	NYSE	HIG	Tue, Mar 24, 2015	43.00	43.21	42.79	42.81
4848	NYSE	HIG	Mon, Mar 23, 2015	43.10	43.42	42.99	42.99
4847	NYSE	HIG	Fri, Mar 20, 2015	42.63	43.13	42.61	43.10
4846	NYSE	HIG	Thu, Mar 19, 2015	42.71	42.77	42.37	42.57
4845	NYSE	HIG	Wed, Mar 18, 2015	42.50	43.12	42.37	42.87
4844	NYSE	HIG	Tue, Mar 17, 2015	42.48	42.72	42.27	42.52
4843	NYSE	HIG	Mon, Mar 16, 2015	42.20	42.81	42.13	42.69
4842	NYSE	HIG	Fri, Mar 13, 2015	42.14	42.62	41.75	42.05
4841	NYSE	HIG	Thu, Mar 12, 2015	41.51	42.26	41.51	42.26
4840	NYSE	HIG	Wed, Mar 11, 2015	40.97	41.54	40.90	41.31
4839	NYSE	HIG	Tue, Mar 10, 2015	41.00	41.06	40.42	40.69
4838	NYSE	HIG	Mon, Mar 9, 2015	40.99	41.43	40.86	41.38
4837	NYSE	HIG	Fri, Mar 6, 2015	40.97	41.84	40.80	41.01
4836	NYSE	HIG	Thu, Mar 5, 2015	40.66	41.10	40.60	40.99
4835	NYSE	HIG	Wed, Mar 4, 2015	40.78	40.85	40.50	40.70
4834	NYSE	HIG	Tue, Mar 3, 2015	41.03	41.29	41.01	41.25
4833	NYSE	HIG	Mon, Mar 2, 2015	40.88	41.30	40.76	41.26
4832	NYSE	HIG	Fri, Feb 27, 2015	41.00	41.12	40.70	40.96
4831	NYSE	HIG	Thu, Feb 26, 2015	40.95	41.16	40.80	40.99
4830	NYSE	HIG	Wed, Feb 25, 2015	41.21	41.39	40.99	41.01
4829	NYSE	HIG	Tue, Feb 24, 2015	41.12	41.41	41.10	41.32
4828	NYSE	HIG	Mon, Feb 23, 2015	41.45	41.46	40.99	41.16
4827	NYSE	HIG	Fri, Feb 20, 2015	41.24	41.56	40.87	41.47
4826	NYSE	HIG	Thu, Feb 19, 2015	41.03	41.50	41.01	41.43
4825	NYSE	HIG	Wed, Feb 18, 2015	41.35	41.50	41.08	41.19
4824	NYSE	HIG	Tue, Feb 17, 2015	41.17	41.77	41.10	41.53
4823	NYSE	HIG	Fri, Feb 13, 2015	41.00	41.35	40.95	41.27
4822	NYSE	HIG	Thu, Feb 12, 2015	40.67	41.11	40.61	41.08
4821	NYSE	HIG	Wed, Feb 11, 2015	40.58	40.67	40.24	40.55
4820	NYSE	HIG	Tue, Feb 10, 2015	40.74	40.84	40.22	40.59
4819	NYSE	HIG	Mon, Feb 9, 2015	40.01	40.47	40.00	40.37
4818	NYSE	HIG	Fri, Feb 6, 2015	40.31	40.75	40.19	40.28
4817	NYSE	HIG	Thu, Feb 5, 2015	39.69	40.19	39.52	40.01
4816	NYSE	HIG	Wed, Feb 4, 2015	39.64	40.34	39.54	39.75
4815	NYSE	HIG	Tue, Feb 3, 2015	39.64	39.95	38.89	39.63
4814	NYSE	HIG	Mon, Feb 2, 2015	38.93	39.71	38.65	39.56
4813	NYSE	HIG	Fri, Jan 30, 2015	39.12	39.79	38.88	38.90
4812	NYSE	HIG	Thu, Jan 29, 2015	39.33	39.73	39.16	39.57
4811	NYSE	HIG	Wed, Jan 28, 2015	40.22	40.26	39.27	39.28
4810	NYSE	HIG	Tue, Jan 27, 2015	39.53	40.18	39.42	39.93
4809	NYSE	HIG	Mon, Jan 26, 2015	39.97	40.15	39.88	40.05
4808	NYSE	HIG	Fri, Jan 23, 2015	40.62	40.77	40.11	40.14
4807	NYSE	HIG	Thu, Jan 22, 2015	39.97	40.74	39.64	40.63
4806	NYSE	HIG	Wed, Jan 21, 2015	39.61	40.01	39.33	39.70
4805	NYSE	HIG	Tue, Jan 20, 2015	40.20	40.33	39.56	39.71
4804	NYSE	HIG	Fri, Jan 16, 2015	39.48	40.01	39.45	39.96
4803	NYSE	HIG	Thu, Jan 15, 2015	39.83	40.30	39.53	39.58
4802	NYSE	HIG	Wed, Jan 14, 2015	39.80	39.95	39.22	39.79
4801	NYSE	HIG	Tue, Jan 13, 2015	40.65	40.97	40.02	40.41
4800	NYSE	HIG	Mon, Jan 12, 2015	40.74	40.77	39.89	40.31
4799	NYSE	HIG	Fri, Jan 9, 2015	41.09	41.23	40.54	40.68
4798	NYSE	HIG	Thu, Jan 8, 2015	41.03	41.37	40.96	41.06
4797	NYSE	HIG	Wed, Jan 7, 2015	40.58	40.77	40.23	40.62
4796	NYSE	HIG	Tue, Jan 6, 2015	40.86	40.99	40.06	40.24
4795	NYSE	HIG	Mon, Jan 5, 2015	41.52	41.60	40.72	40.91
4794	NYSE	HIG	Fri, Jan 2, 2015	41.94	42.19	41.54	41.79
4793	NYSE	HIG	Wed, Dec 31, 2014	42.37	42.40	41.69	41.69
4792	NYSE	HIG	Tue, Dec 30, 2014	42.04	42.43	41.94	42.27
4791	NYSE	HIG	Mon, Dec 29, 2014	41.91	42.47	41.84	42.24
4790	NYSE	HIG	Fri, Dec 26, 2014	42.22	42.27	42.00	42.04
4789	NYSE	HIG	Wed, Dec 24, 2014	42.38	42.41	42.01	42.13
4788	NYSE	HIG	Tue, Dec 23, 2014	41.90	42.42	41.84	42.25
4787	NYSE	HIG	Mon, Dec 22, 2014	42.02	42.15	41.53	41.81
4786	NYSE	HIG	Fri, Dec 19, 2014	41.81	42.01	41.48	41.96
4785	NYSE	HIG	Thu, Dec 18, 2014	41.45	41.94	41.31	41.94
4784	NYSE	HIG	Wed, Dec 17, 2014	40.10	41.11	40.00	40.96
4783	NYSE	HIG	Tue, Dec 16, 2014	40.07	40.82	39.86	39.90
4782	NYSE	HIG	Mon, Dec 15, 2014	40.87	40.89	40.00	40.33
4781	NYSE	HIG	Fri, Dec 12, 2014	40.78	41.08	40.35	40.39
4780	NYSE	HIG	Thu, Dec 11, 2014	41.19	41.59	41.10	41.17
4779	NYSE	HIG	Wed, Dec 10, 2014	41.48	41.76	41.02	41.08
4778	NYSE	HIG	Tue, Dec 9, 2014	41.64	41.72	41.30	41.55
4777	NYSE	HIG	Mon, Dec 8, 2014	41.60	42.27	41.50	42.25
4776	NYSE	HIG	Fri, Dec 5, 2014	41.60	42.08	41.42	41.60
4775	NYSE	HIG	Thu, Dec 4, 2014	41.43	41.57	41.17	41.31
4774	NYSE	HIG	Wed, Dec 3, 2014	41.28	41.62	41.16	41.53
4773	NYSE	HIG	Tue, Dec 2, 2014	41.00	41.38	40.95	41.34
4772	NYSE	HIG	Mon, Dec 1, 2014	41.15	41.21	40.72	41.01
4771	NYSE	HIG	Fri, Nov 28, 2014	41.19	41.58	41.12	41.30
4770	NYSE	HIG	Wed, Nov 26, 2014	41.20	41.28	40.97	41.13
4769	NYSE	HIG	Tue, Nov 25, 2014	41.53	41.69	41.20	41.45
4768	NYSE	HIG	Mon, Nov 24, 2014	41.50	41.64	41.36	41.59
4767	NYSE	HIG	Fri, Nov 21, 2014	41.37	41.39	41.13	41.34
4766	NYSE	HIG	Thu, Nov 20, 2014	40.53	41.02	40.31	40.89
4765	NYSE	HIG	Wed, Nov 19, 2014	40.47	40.99	40.28	40.80
4764	NYSE	HIG	Tue, Nov 18, 2014	40.12	40.60	40.08	40.54
4763	NYSE	HIG	Mon, Nov 17, 2014	39.82	40.12	39.75	40.08
4762	NYSE	HIG	Fri, Nov 14, 2014	39.90	40.06	39.79	39.90
4761	NYSE	HIG	Thu, Nov 13, 2014	40.04	40.12	39.88	39.98
4760	NYSE	HIG	Wed, Nov 12, 2014	39.94	40.30	39.85	39.96
4759	NYSE	HIG	Tue, Nov 11, 2014	40.13	40.44	40.06	40.16
4758	NYSE	HIG	Mon, Nov 10, 2014	40.30	40.33	39.86	40.09
4757	NYSE	HIG	Fri, Nov 7, 2014	39.75	40.21	39.56	40.20
4756	NYSE	HIG	Thu, Nov 6, 2014	39.86	39.92	39.46	39.91
4755	NYSE	HIG	Wed, Nov 5, 2014	39.99	40.00	39.66	39.93
4754	NYSE	HIG	Tue, Nov 4, 2014	39.62	39.83	39.21	39.67
4753	NYSE	HIG	Mon, Nov 3, 2014	39.79	39.83	39.41	39.64
4752	NYSE	HIG	Fri, Oct 31, 2014	39.60	39.82	39.38	39.58
4751	NYSE	HIG	Thu, Oct 30, 2014	38.86	39.25	38.67	39.10
4750	NYSE	HIG	Wed, Oct 29, 2014	38.89	39.20	38.50	38.87
4749	NYSE	HIG	Tue, Oct 28, 2014	38.16	38.90	38.16	38.80
4748	NYSE	HIG	Mon, Oct 27, 2014	37.40	37.86	37.31	37.69
4747	NYSE	HIG	Fri, Oct 24, 2014	37.16	37.60	37.05	37.55
4746	NYSE	HIG	Thu, Oct 23, 2014	37.33	37.48	37.05	37.11
4745	NYSE	HIG	Wed, Oct 22, 2014	37.07	37.40	36.88	36.92
4744	NYSE	HIG	Tue, Oct 21, 2014	36.65	37.07	36.59	36.99
4743	NYSE	HIG	Mon, Oct 20, 2014	36.00	36.65	35.87	36.45
4742	NYSE	HIG	Fri, Oct 17, 2014	35.94	36.15	35.70	36.09
4741	NYSE	HIG	Thu, Oct 16, 2014	34.80	35.99	34.73	35.57
4740	NYSE	HIG	Wed, Oct 15, 2014	35.25	35.61	34.73	35.49
4739	NYSE	HIG	Tue, Oct 14, 2014	35.60	36.22	35.35	35.81
4738	NYSE	HIG	Mon, Oct 13, 2014	36.10	36.41	35.44	35.47
4737	NYSE	HIG	Fri, Oct 10, 2014	36.45	36.66	35.96	36.02
4736	NYSE	HIG	Thu, Oct 9, 2014	36.81	36.93	36.31	36.52
4735	NYSE	HIG	Wed, Oct 8, 2014	36.46	36.98	36.34	36.92
4734	NYSE	HIG	Tue, Oct 7, 2014	36.87	37.03	36.34	36.37
4733	NYSE	HIG	Mon, Oct 6, 2014	37.45	37.48	36.91	36.97
4732	NYSE	HIG	Fri, Oct 3, 2014	37.04	37.38	37.02	37.28
4731	NYSE	HIG	Thu, Oct 2, 2014	36.49	36.84	36.23	36.67
4730	NYSE	HIG	Wed, Oct 1, 2014	37.21	37.26	36.29	36.47
4729	NYSE	HIG	Tue, Sep 30, 2014	37.52	37.69	37.16	37.25
4728	NYSE	HIG	Mon, Sep 29, 2014	37.38	37.71	37.09	37.48
4727	NYSE	HIG	Fri, Sep 26, 2014	37.19	37.74	37.06	37.55
4726	NYSE	HIG	Thu, Sep 25, 2014	37.38	37.47	37.03	37.08
4725	NYSE	HIG	Wed, Sep 24, 2014	37.14	37.61	37.08	37.56
4724	NYSE	HIG	Tue, Sep 23, 2014	37.23	37.48	36.96	37.07
4723	NYSE	HIG	Mon, Sep 22, 2014	37.65	37.67	37.28	37.33
4722	NYSE	HIG	Fri, Sep 19, 2014	38.00	38.24	37.59	37.80
4721	NYSE	HIG	Thu, Sep 18, 2014	37.68	38.06	37.68	37.79
4720	NYSE	HIG	Wed, Sep 17, 2014	37.36	37.66	37.08	37.58
4719	NYSE	HIG	Tue, Sep 16, 2014	36.99	37.35	36.97	37.22
4718	NYSE	HIG	Mon, Sep 15, 2014	37.13	37.28	36.93	37.10
4717	NYSE	HIG	Fri, Sep 12, 2014	37.07	37.33	36.99	37.15
4716	NYSE	HIG	Thu, Sep 11, 2014	36.90	37.24	36.85	37.10
4715	NYSE	HIG	Wed, Sep 10, 2014	37.02	37.38	36.90	37.14
4714	NYSE	HIG	Tue, Sep 9, 2014	36.75	36.87	36.55	36.66
4713	NYSE	HIG	Mon, Sep 8, 2014	36.76	37.01	36.61	36.84
4712	NYSE	HIG	Fri, Sep 5, 2014	36.70	36.86	36.54	36.80
4711	NYSE	HIG	Thu, Sep 4, 2014	37.00	37.28	36.76	36.78
4710	NYSE	HIG	Wed, Sep 3, 2014	37.30	37.40	36.79	36.88
4709	NYSE	HIG	Tue, Sep 2, 2014	37.16	37.49	36.99	37.07
4708	NYSE	HIG	Fri, Aug 29, 2014	36.85	37.18	36.85	37.05
4707	NYSE	HIG	Thu, Aug 28, 2014	36.85	36.98	36.67	36.86
4706	NYSE	HIG	Wed, Aug 27, 2014	37.10	37.32	37.02	37.21
4705	NYSE	HIG	Tue, Aug 26, 2014	36.70	37.23	36.65	37.14
4704	NYSE	HIG	Mon, Aug 25, 2014	36.52	36.77	36.41	36.68
4703	NYSE	HIG	Fri, Aug 22, 2014	36.20	36.43	36.17	36.30
4702	NYSE	HIG	Thu, Aug 21, 2014	35.90	36.48	35.86	36.30
4701	NYSE	HIG	Wed, Aug 20, 2014	35.63	36.14	35.63	35.91
4700	NYSE	HIG	Tue, Aug 19, 2014	35.68	35.92	35.57	35.78
4699	NYSE	HIG	Mon, Aug 18, 2014	35.28	35.72	35.27	35.63
4698	NYSE	HIG	Fri, Aug 15, 2014	35.37	35.41	34.82	35.11
4697	NYSE	HIG	Thu, Aug 14, 2014	34.88	35.42	34.88	35.26
4696	NYSE	HIG	Wed, Aug 13, 2014	34.75	35.02	34.72	34.87
4695	NYSE	HIG	Tue, Aug 12, 2014	34.39	34.70	34.34	34.60
4694	NYSE	HIG	Mon, Aug 11, 2014	34.18	34.61	34.01	34.48
4693	NYSE	HIG	Fri, Aug 8, 2014	33.87	34.01	33.70	33.99
4692	NYSE	HIG	Thu, Aug 7, 2014	34.55	34.62	33.77	33.85
4691	NYSE	HIG	Wed, Aug 6, 2014	33.76	34.48	33.72	34.39
4690	NYSE	HIG	Tue, Aug 5, 2014	33.64	34.39	33.64	34.02
4689	NYSE	HIG	Mon, Aug 4, 2014	34.06	34.46	33.98	34.33
4688	NYSE	HIG	Fri, Aug 1, 2014	34.07	34.17	33.75	34.03
4687	NYSE	HIG	Thu, Jul 31, 2014	34.25	35.06	34.04	34.16
4686	NYSE	HIG	Wed, Jul 30, 2014	35.35	35.38	34.48	34.53
4685	NYSE	HIG	Tue, Jul 29, 2014	35.35	35.55	35.07	35.10
4684	NYSE	HIG	Mon, Jul 28, 2014	35.23	35.46	35.00	35.33
4683	NYSE	HIG	Fri, Jul 25, 2014	35.68	35.85	35.21	35.25
4682	NYSE	HIG	Thu, Jul 24, 2014	36.00	36.00	35.73	35.87
4681	NYSE	HIG	Wed, Jul 23, 2014	35.85	36.02	35.71	35.86
4680	NYSE	HIG	Tue, Jul 22, 2014	36.21	36.34	35.71	35.82
4679	NYSE	HIG	Mon, Jul 21, 2014	35.93	36.26	35.80	36.19
4678	NYSE	HIG	Fri, Jul 18, 2014	35.83	36.11	35.67	36.10
4677	NYSE	HIG	Thu, Jul 17, 2014	36.24	36.37	35.69	35.80
4676	NYSE	HIG	Wed, Jul 16, 2014	36.61	36.66	36.29	36.46
4675	NYSE	HIG	Tue, Jul 15, 2014	36.48	36.75	36.19	36.42
4674	NYSE	HIG	Mon, Jul 14, 2014	36.65	36.84	36.34	36.43
4673	NYSE	HIG	Fri, Jul 11, 2014	35.50	36.46	35.50	36.37
4672	NYSE	HIG	Thu, Jul 10, 2014	36.04	36.27	35.76	36.20
4671	NYSE	HIG	Wed, Jul 9, 2014	36.59	36.74	36.37	36.59
4670	NYSE	HIG	Tue, Jul 8, 2014	36.63	36.73	36.50	36.53
4669	NYSE	HIG	Mon, Jul 7, 2014	36.45	36.82	36.37	36.80
4668	NYSE	HIG	Thu, Jul 3, 2014	36.31	36.87	36.28	36.85
4667	NYSE	HIG	Wed, Jul 2, 2014	36.35	36.48	35.93	35.99
4666	NYSE	HIG	Tue, Jul 1, 2014	35.97	36.59	35.90	36.43
4665	NYSE	HIG	Mon, Jun 30, 2014	35.68	35.96	35.55	35.81
4664	NYSE	HIG	Fri, Jun 27, 2014	35.74	35.90	35.50	35.66
4663	NYSE	HIG	Thu, Jun 26, 2014	35.88	35.98	35.39	35.83
4662	NYSE	HIG	Wed, Jun 25, 2014	35.63	36.06	35.58	35.93
4661	NYSE	HIG	Tue, Jun 24, 2014	35.88	36.27	35.75	35.78
4660	NYSE	HIG	Mon, Jun 23, 2014	35.95	36.07	35.71	36.04
4659	NYSE	HIG	Fri, Jun 20, 2014	36.15	36.17	35.94	36.02
4658	NYSE	HIG	Thu, Jun 19, 2014	36.06	36.08	35.77	36.02
4657	NYSE	HIG	Wed, Jun 18, 2014	35.86	36.04	35.57	35.99
4656	NYSE	HIG	Tue, Jun 17, 2014	35.46	35.99	35.41	35.96
4655	NYSE	HIG	Mon, Jun 16, 2014	35.64	35.68	35.42	35.64
4654	NYSE	HIG	Fri, Jun 13, 2014	35.67	35.97	35.59	35.73
4653	NYSE	HIG	Thu, Jun 12, 2014	36.06	36.27	35.72	35.82
4652	NYSE	HIG	Wed, Jun 11, 2014	36.17	36.33	35.98	36.17
4651	NYSE	HIG	Tue, Jun 10, 2014	35.98	36.38	35.91	36.37
4650	NYSE	HIG	Mon, Jun 9, 2014	36.15	36.33	36.07	36.16
4649	NYSE	HIG	Fri, Jun 6, 2014	35.95	36.27	35.89	36.23
4648	NYSE	HIG	Thu, Jun 5, 2014	35.80	35.96	35.45	35.90
4647	NYSE	HIG	Wed, Jun 4, 2014	35.32	35.86	35.26	35.69
4646	NYSE	HIG	Tue, Jun 3, 2014	34.87	35.40	34.74	35.39
4645	NYSE	HIG	Mon, Jun 2, 2014	34.81	35.09	34.69	34.89
4644	NYSE	HIG	Fri, May 30, 2014	34.69	34.98	34.55	34.65
4643	NYSE	HIG	Thu, May 29, 2014	34.56	34.83	34.45	34.81
4642	NYSE	HIG	Wed, May 28, 2014	34.94	34.94	34.60	34.62
4641	NYSE	HIG	Tue, May 27, 2014	34.85	34.96	34.73	34.87
4640	NYSE	HIG	Fri, May 23, 2014	34.58	34.88	34.47	34.74
4639	NYSE	HIG	Thu, May 22, 2014	34.32	34.62	34.25	34.61
4638	NYSE	HIG	Wed, May 21, 2014	34.23	34.55	34.13	34.35
4637	NYSE	HIG	Tue, May 20, 2014	34.23	34.35	33.84	34.07
4636	NYSE	HIG	Mon, May 19, 2014	34.08	34.31	33.91	34.27
4635	NYSE	HIG	Fri, May 16, 2014	34.17	34.41	33.91	34.29
4634	NYSE	HIG	Thu, May 15, 2014	34.56	34.62	33.64	34.24
4633	NYSE	HIG	Wed, May 14, 2014	35.18	35.22	34.58	34.67
4632	NYSE	HIG	Tue, May 13, 2014	35.58	35.68	35.17	35.19
4631	NYSE	HIG	Mon, May 12, 2014	35.33	35.62	35.24	35.59
4630	NYSE	HIG	Fri, May 9, 2014	35.37	35.48	34.80	35.08
4629	NYSE	HIG	Thu, May 8, 2014	35.29	35.82	35.26	35.45
4628	NYSE	HIG	Wed, May 7, 2014	35.15	35.35	34.92	35.33
4627	NYSE	HIG	Tue, May 6, 2014	35.47	35.61	34.96	34.97
4626	NYSE	HIG	Mon, May 5, 2014	35.50	35.81	35.31	35.67
4625	NYSE	HIG	Fri, May 2, 2014	35.89	36.32	35.71	35.78
4624	NYSE	HIG	Thu, May 1, 2014	35.75	35.91	35.59	35.86
4623	NYSE	HIG	Wed, Apr 30, 2014	35.17	35.91	35.04	35.87
4622	NYSE	HIG	Tue, Apr 29, 2014	34.82	35.19	34.48	35.16
4621	NYSE	HIG	Mon, Apr 28, 2014	35.33	35.35	34.04	34.47
4620	NYSE	HIG	Fri, Apr 25, 2014	34.72	35.03	34.42	34.98
4619	NYSE	HIG	Thu, Apr 24, 2014	34.95	35.04	34.58	34.86
4618	NYSE	HIG	Wed, Apr 23, 2014	34.61	34.94	34.60	34.75
4617	NYSE	HIG	Tue, Apr 22, 2014	34.53	34.80	34.41	34.69
4616	NYSE	HIG	Mon, Apr 21, 2014	34.61	34.65	34.39	34.52
4615	NYSE	HIG	Thu, Apr 17, 2014	34.50	34.85	34.40	34.67
4614	NYSE	HIG	Wed, Apr 16, 2014	34.35	34.56	34.18	34.50
4613	NYSE	HIG	Tue, Apr 15, 2014	33.81	34.09	33.30	33.96
4612	NYSE	HIG	Mon, Apr 14, 2014	33.70	33.88	33.35	33.72
4611	NYSE	HIG	Fri, Apr 11, 2014	33.75	33.81	33.26	33.30
4610	NYSE	HIG	Thu, Apr 10, 2014	35.04	35.12	34.02	34.02
4609	NYSE	HIG	Wed, Apr 9, 2014	35.00	35.06	34.53	35.00
4608	NYSE	HIG	Tue, Apr 8, 2014	34.76	34.97	34.48	34.87
4607	NYSE	HIG	Mon, Apr 7, 2014	35.24	35.29	34.54	34.83
4606	NYSE	HIG	Fri, Apr 4, 2014	36.25	36.35	35.35	35.37
4605	NYSE	HIG	Thu, Apr 3, 2014	36.06	36.19	35.72	36.03
4604	NYSE	HIG	Wed, Apr 2, 2014	35.70	36.08	35.55	35.95
4603	NYSE	HIG	Tue, Apr 1, 2014	35.45	35.75	35.42	35.69
4602	NYSE	HIG	Mon, Mar 31, 2014	35.16	35.43	35.07	35.27
4601	NYSE	HIG	Fri, Mar 28, 2014	34.68	35.04	34.54	34.88
4600	NYSE	HIG	Thu, Mar 27, 2014	34.85	34.94	34.07	34.47
4599	NYSE	HIG	Wed, Mar 26, 2014	35.58	35.69	34.88	34.90
4598	NYSE	HIG	Tue, Mar 25, 2014	35.51	35.74	35.11	35.34
4597	NYSE	HIG	Mon, Mar 24, 2014	35.55	35.68	35.13	35.38
4596	NYSE	HIG	Fri, Mar 21, 2014	35.79	35.90	35.38	35.42
4595	NYSE	HIG	Thu, Mar 20, 2014	34.80	35.58	34.78	35.46
4594	NYSE	HIG	Wed, Mar 19, 2014	35.06	35.30	34.72	34.84
4593	NYSE	HIG	Tue, Mar 18, 2014	35.23	35.40	34.94	35.09
4592	NYSE	HIG	Mon, Mar 17, 2014	35.63	35.90	35.15	35.21
4591	NYSE	HIG	Fri, Mar 14, 2014	34.87	35.99	34.61	35.25
4590	NYSE	HIG	Thu, Mar 13, 2014	35.66	35.68	34.85	34.94
4589	NYSE	HIG	Wed, Mar 12, 2014	35.42	35.58	34.98	35.54
4588	NYSE	HIG	Tue, Mar 11, 2014	35.92	35.96	35.58	35.67
4587	NYSE	HIG	Mon, Mar 10, 2014	35.87	35.99	35.52	35.86
4586	NYSE	HIG	Fri, Mar 7, 2014	36.38	36.49	35.75	35.97
4585	NYSE	HIG	Thu, Mar 6, 2014	36.14	36.40	35.97	36.14
4584	NYSE	HIG	Wed, Mar 5, 2014	35.78	36.08	35.65	36.07
4583	NYSE	HIG	Tue, Mar 4, 2014	35.25	35.87	35.12	35.83
4582	NYSE	HIG	Mon, Mar 3, 2014	34.81	35.06	34.63	34.76
4581	NYSE	HIG	Fri, Feb 28, 2014	34.77	35.36	34.57	35.19
4580	NYSE	HIG	Thu, Feb 27, 2014	34.46	34.78	34.33	34.68
4579	NYSE	HIG	Wed, Feb 26, 2014	34.42	34.56	34.02	34.49
4578	NYSE	HIG	Tue, Feb 25, 2014	34.59	34.61	34.12	34.38
4577	NYSE	HIG	Mon, Feb 24, 2014	34.36	34.94	34.33	34.64
4576	NYSE	HIG	Fri, Feb 21, 2014	34.40	34.59	34.27	34.31
4575	NYSE	HIG	Thu, Feb 20, 2014	34.29	34.45	33.89	34.34
4574	NYSE	HIG	Wed, Feb 19, 2014	34.72	34.99	34.28	34.36
4573	NYSE	HIG	Tue, Feb 18, 2014	34.71	34.89	34.49	34.83
4572	NYSE	HIG	Fri, Feb 14, 2014	34.42	34.75	34.28	34.67
4571	NYSE	HIG	Thu, Feb 13, 2014	34.31	34.60	34.10	34.55
4570	NYSE	HIG	Wed, Feb 12, 2014	34.58	34.98	34.54	34.70
4569	NYSE	HIG	Tue, Feb 11, 2014	34.15	34.77	34.15	34.64
4568	NYSE	HIG	Mon, Feb 10, 2014	34.31	34.32	33.96	34.23
4567	NYSE	HIG	Fri, Feb 7, 2014	34.05	34.46	33.87	34.41
4566	NYSE	HIG	Thu, Feb 6, 2014	33.58	34.03	33.51	33.96
4565	NYSE	HIG	Wed, Feb 5, 2014	33.00	33.60	32.77	33.54
4564	NYSE	HIG	Tue, Feb 4, 2014	32.57	33.13	32.51	32.82
4563	NYSE	HIG	Mon, Feb 3, 2014	33.47	33.48	32.03	32.18
4562	NYSE	HIG	Fri, Jan 31, 2014	33.10	33.75	32.91	33.25
4561	NYSE	HIG	Thu, Jan 30, 2014	33.33	33.86	33.30	33.75
4560	NYSE	HIG	Wed, Jan 29, 2014	33.10	33.54	32.73	32.87
4559	NYSE	HIG	Tue, Jan 28, 2014	33.06	33.66	32.99	33.51
4558	NYSE	HIG	Mon, Jan 27, 2014	32.85	33.17	31.96	32.74
4557	NYSE	HIG	Fri, Jan 24, 2014	33.58	33.65	32.76	32.77
4556	NYSE	HIG	Thu, Jan 23, 2014	34.50	34.56	33.59	33.83
4555	NYSE	HIG	Wed, Jan 22, 2014	35.08	35.17	34.75	34.88
4554	NYSE	HIG	Tue, Jan 21, 2014	35.40	35.47	34.78	35.03
4553	NYSE	HIG	Fri, Jan 17, 2014	35.58	35.65	35.12	35.26
4552	NYSE	HIG	Thu, Jan 16, 2014	35.97	35.97	35.40	35.55
4551	NYSE	HIG	Wed, Jan 15, 2014	35.45	36.04	35.36	36.02
4550	NYSE	HIG	Tue, Jan 14, 2014	34.88	35.44	34.71	35.36
4549	NYSE	HIG	Mon, Jan 13, 2014	35.86	35.86	34.77	34.77
4548	NYSE	HIG	Fri, Jan 10, 2014	36.12	36.14	35.54	35.94
4547	NYSE	HIG	Thu, Jan 9, 2014	35.75	35.83	35.42	35.78
4546	NYSE	HIG	Wed, Jan 8, 2014	35.49	35.65	35.31	35.51
4545	NYSE	HIG	Tue, Jan 7, 2014	35.63	35.81	35.35	35.46
4544	NYSE	HIG	Mon, Jan 6, 2014	35.67	35.81	35.46	35.58
4543	NYSE	HIG	Fri, Jan 3, 2014	35.50	35.90	35.36	35.53
4542	NYSE	HIG	Thu, Jan 2, 2014	36.10	36.13	35.38	35.40
4541	NYSE	HIG	Tue, Dec 31, 2013	36.35	36.61	36.05	36.23
4540	NYSE	HIG	Mon, Dec 30, 2013	36.36	36.38	36.12	36.25
4539	NYSE	HIG	Fri, Dec 27, 2013	36.68	36.70	36.25	36.33
4538	NYSE	HIG	Thu, Dec 26, 2013	36.72	36.74	36.46	36.57
4537	NYSE	HIG	Tue, Dec 24, 2013	36.61	36.72	36.36	36.62
4536	NYSE	HIG	Mon, Dec 23, 2013	36.28	36.76	36.17	36.61
4535	NYSE	HIG	Fri, Dec 20, 2013	35.67	36.30	35.52	36.07
4534	NYSE	HIG	Thu, Dec 19, 2013	35.47	35.79	35.35	35.52
4533	NYSE	HIG	Wed, Dec 18, 2013	35.08	35.57	34.40	35.53
4532	NYSE	HIG	Tue, Dec 17, 2013	35.32	35.37	34.73	35.00
4531	NYSE	HIG	Mon, Dec 16, 2013	35.16	35.44	35.02	35.06
4530	NYSE	HIG	Fri, Dec 13, 2013	35.27	35.36	34.98	35.02
4529	NYSE	HIG	Thu, Dec 12, 2013	35.20	35.46	35.01	35.10
4528	NYSE	HIG	Wed, Dec 11, 2013	36.01	36.12	35.21	35.27
4527	NYSE	HIG	Tue, Dec 10, 2013	36.01	36.32	35.81	36.07
4526	NYSE	HIG	Mon, Dec 9, 2013	35.94	36.49	35.90	36.15
4525	NYSE	HIG	Fri, Dec 6, 2013	35.86	36.02	35.55	35.94
4524	NYSE	HIG	Thu, Dec 5, 2013	35.42	35.66	35.24	35.38
4523	NYSE	HIG	Wed, Dec 4, 2013	35.41	35.78	35.05	35.59
4522	NYSE	HIG	Tue, Dec 3, 2013	35.59	35.72	34.98	35.42
4521	NYSE	HIG	Mon, Dec 2, 2013	35.79	36.20	35.65	35.75
4520	NYSE	HIG	Fri, Nov 29, 2013	36.11	36.11	35.59	35.63
4519	NYSE	HIG	Wed, Nov 27, 2013	35.68	36.05	35.40	36.05
4518	NYSE	HIG	Tue, Nov 26, 2013	35.89	36.10	35.70	35.72
4517	NYSE	HIG	Mon, Nov 25, 2013	35.73	36.20	35.70	35.86
4516	NYSE	HIG	Fri, Nov 22, 2013	35.44	35.58	35.09	35.56
4515	NYSE	HIG	Thu, Nov 21, 2013	35.16	35.51	35.09	35.40
4514	NYSE	HIG	Wed, Nov 20, 2013	34.92	35.12	34.74	34.97
4513	NYSE	HIG	Tue, Nov 19, 2013	35.15	35.22	34.62	34.73
4512	NYSE	HIG	Mon, Nov 18, 2013	35.46	35.55	34.97	35.06
4511	NYSE	HIG	Fri, Nov 15, 2013	35.60	35.69	35.21	35.44
4510	NYSE	HIG	Thu, Nov 14, 2013	34.90	35.55	34.87	35.52
4509	NYSE	HIG	Wed, Nov 13, 2013	34.18	34.95	34.10	34.94
4508	NYSE	HIG	Tue, Nov 12, 2013	34.56	34.78	34.20	34.28
4507	NYSE	HIG	Mon, Nov 11, 2013	34.35	34.86	34.30	34.56
4506	NYSE	HIG	Fri, Nov 8, 2013	33.14	34.36	33.07	34.30
4505	NYSE	HIG	Thu, Nov 7, 2013	33.98	34.19	33.04	33.04
4504	NYSE	HIG	Wed, Nov 6, 2013	33.86	34.25	33.61	33.94
4503	NYSE	HIG	Tue, Nov 5, 2013	33.77	33.99	33.64	33.69
4502	NYSE	HIG	Mon, Nov 4, 2013	33.83	34.00	33.68	33.99
4501	NYSE	HIG	Fri, Nov 1, 2013	33.71	34.00	33.54	33.65
4500	NYSE	HIG	Thu, Oct 31, 2013	34.10	34.17	33.68	33.70
4499	NYSE	HIG	Wed, Oct 30, 2013	34.17	34.50	33.84	34.19
4498	NYSE	HIG	Tue, Oct 29, 2013	34.40	35.01	33.92	34.06
4497	NYSE	HIG	Mon, Oct 28, 2013	33.60	33.90	33.29	33.90
4496	NYSE	HIG	Fri, Oct 25, 2013	33.49	33.74	33.40	33.57
4495	NYSE	HIG	Thu, Oct 24, 2013	33.27	33.58	33.05	33.48
4494	NYSE	HIG	Wed, Oct 23, 2013	33.53	33.62	32.90	33.12
4493	NYSE	HIG	Tue, Oct 22, 2013	33.95	34.26	33.64	33.71
4492	NYSE	HIG	Mon, Oct 21, 2013	34.00	34.15	33.79	33.89
4491	NYSE	HIG	Fri, Oct 18, 2013	34.28	34.30	33.67	34.00
4490	NYSE	HIG	Thu, Oct 17, 2013	33.46	34.16	33.36	34.13
4489	NYSE	HIG	Wed, Oct 16, 2013	33.19	33.77	33.18	33.62
4488	NYSE	HIG	Tue, Oct 15, 2013	33.10	33.50	32.99	33.00
4487	NYSE	HIG	Mon, Oct 14, 2013	32.63	33.22	32.41	33.18
4486	NYSE	HIG	Fri, Oct 11, 2013	32.67	32.99	32.52	32.83
4485	NYSE	HIG	Thu, Oct 10, 2013	32.65	32.74	32.24	32.69
4484	NYSE	HIG	Wed, Oct 9, 2013	30.73	32.58	30.50	32.10
4483	NYSE	HIG	Tue, Oct 8, 2013	31.22	31.33	30.59	30.68
4482	NYSE	HIG	Mon, Oct 7, 2013	31.25	31.45	30.92	31.16
4481	NYSE	HIG	Fri, Oct 4, 2013	30.85	31.62	30.80	31.57
4480	NYSE	HIG	Thu, Oct 3, 2013	30.96	31.17	30.47	30.84
4479	NYSE	HIG	Wed, Oct 2, 2013	31.05	31.09	30.73	31.06
4478	NYSE	HIG	Tue, Oct 1, 2013	31.18	31.43	31.01	31.29
4477	NYSE	HIG	Mon, Sep 30, 2013	30.88	31.29	30.60	31.12
4476	NYSE	HIG	Fri, Sep 27, 2013	31.37	31.42	31.13	31.27
4475	NYSE	HIG	Thu, Sep 26, 2013	31.78	31.85	31.36	31.54
4474	NYSE	HIG	Wed, Sep 25, 2013	31.48	31.90	31.35	31.73
4473	NYSE	HIG	Tue, Sep 24, 2013	30.95	31.81	30.87	31.42
4472	NYSE	HIG	Mon, Sep 23, 2013	31.00	31.02	30.69	30.91
4471	NYSE	HIG	Fri, Sep 20, 2013	31.22	31.69	31.00	31.02
4470	NYSE	HIG	Thu, Sep 19, 2013	31.88	31.97	31.02	31.14
4469	NYSE	HIG	Wed, Sep 18, 2013	32.26	32.60	31.93	31.95
4468	NYSE	HIG	Tue, Sep 17, 2013	31.90	32.32	31.87	32.30
4467	NYSE	HIG	Mon, Sep 16, 2013	32.01	32.16	31.79	31.88
4466	NYSE	HIG	Fri, Sep 13, 2013	31.58	31.70	31.37	31.62
4465	NYSE	HIG	Thu, Sep 12, 2013	31.93	32.00	31.48	31.53
4464	NYSE	HIG	Wed, Sep 11, 2013	31.76	31.94	31.57	31.91
4463	NYSE	HIG	Tue, Sep 10, 2013	31.90	32.04	31.66	31.75
4462	NYSE	HIG	Mon, Sep 9, 2013	30.95	31.66	30.94	31.64
4461	NYSE	HIG	Fri, Sep 6, 2013	30.98	31.14	30.38	30.87
4460	NYSE	HIG	Thu, Sep 5, 2013	30.54	30.83	30.51	30.74
4459	NYSE	HIG	Wed, Sep 4, 2013	30.23	30.83	30.17	30.56
4458	NYSE	HIG	Tue, Sep 3, 2013	30.10	30.68	29.93	30.20
4457	NYSE	HIG	Fri, Aug 30, 2013	29.97	29.97	29.45	29.60
4456	NYSE	HIG	Thu, Aug 29, 2013	29.54	30.25	29.37	29.94
4455	NYSE	HIG	Wed, Aug 28, 2013	29.66	30.00	29.40	29.77
4454	NYSE	HIG	Tue, Aug 27, 2013	29.99	30.03	29.65	29.67
4453	NYSE	HIG	Mon, Aug 26, 2013	30.63	30.78	30.35	30.55
4452	NYSE	HIG	Fri, Aug 23, 2013	30.74	30.79	30.43	30.65
4451	NYSE	HIG	Thu, Aug 22, 2013	30.50	30.88	30.31	30.67
4450	NYSE	HIG	Wed, Aug 21, 2013	30.48	30.78	30.18	30.42
4449	NYSE	HIG	Tue, Aug 20, 2013	30.45	30.75	30.09	30.55
4448	NYSE	HIG	Mon, Aug 19, 2013	30.76	30.80	30.41	30.45
4447	NYSE	HIG	Fri, Aug 16, 2013	30.80	31.16	30.61	30.84
4446	NYSE	HIG	Thu, Aug 15, 2013	30.90	31.10	30.69	30.93
4445	NYSE	HIG	Wed, Aug 14, 2013	31.46	31.58	31.19	31.26
4444	NYSE	HIG	Tue, Aug 13, 2013	31.23	31.63	30.85	31.50
4443	NYSE	HIG	Mon, Aug 12, 2013	31.06	31.23	30.76	31.04
4442	NYSE	HIG	Fri, Aug 9, 2013	31.25	31.49	31.11	31.31
4441	NYSE	HIG	Thu, Aug 8, 2013	31.58	31.87	30.80	31.31
4440	NYSE	HIG	Wed, Aug 7, 2013	31.44	31.62	31.13	31.36
4439	NYSE	HIG	Tue, Aug 6, 2013	31.78	31.87	31.32	31.62
4438	NYSE	HIG	Mon, Aug 5, 2013	31.98	32.21	31.72	31.88
4437	NYSE	HIG	Fri, Aug 2, 2013	31.96	32.09	31.70	32.03
4436	NYSE	HIG	Thu, Aug 1, 2013	31.21	32.09	31.21	31.94
4435	NYSE	HIG	Wed, Jul 31, 2013	30.58	31.15	30.53	30.86
4434	NYSE	HIG	Tue, Jul 30, 2013	30.79	31.59	30.21	30.56
4433	NYSE	HIG	Mon, Jul 29, 2013	30.90	31.09	30.63	30.78
4432	NYSE	HIG	Fri, Jul 26, 2013	31.14	31.41	30.92	31.36
4431	NYSE	HIG	Thu, Jul 25, 2013	31.21	31.41	30.88	31.41
4430	NYSE	HIG	Wed, Jul 24, 2013	31.71	31.79	31.15	31.21
4429	NYSE	HIG	Tue, Jul 23, 2013	32.29	32.33	31.50	31.57
4428	NYSE	HIG	Mon, Jul 22, 2013	31.74	32.14	31.61	32.11
4427	NYSE	HIG	Fri, Jul 19, 2013	32.00	32.00	31.36	31.74
4426	NYSE	HIG	Thu, Jul 18, 2013	31.67	32.01	31.55	31.93
4425	NYSE	HIG	Wed, Jul 17, 2013	31.95	32.05	31.44	31.65
4424	NYSE	HIG	Tue, Jul 16, 2013	32.05	32.15	31.52	31.80
4423	NYSE	HIG	Mon, Jul 15, 2013	31.94	32.18	31.74	32.00
4422	NYSE	HIG	Fri, Jul 12, 2013	31.80	32.23	31.76	32.21
4421	NYSE	HIG	Thu, Jul 11, 2013	32.09	32.12	31.46	31.81
4420	NYSE	HIG	Wed, Jul 10, 2013	31.51	31.82	31.37	31.77
4419	NYSE	HIG	Tue, Jul 9, 2013	31.72	31.80	31.13	31.55
4418	NYSE	HIG	Mon, Jul 8, 2013	31.53	31.68	31.27	31.44
4417	NYSE	HIG	Fri, Jul 5, 2013	30.67	31.37	30.55	31.36
4416	NYSE	HIG	Wed, Jul 3, 2013	30.69	30.70	29.96	30.29
4415	NYSE	HIG	Tue, Jul 2, 2013	31.28	31.49	30.80	30.91
4414	NYSE	HIG	Mon, Jul 1, 2013	31.20	31.48	31.04	31.20
4413	NYSE	HIG	Fri, Jun 28, 2013	31.10	31.13	30.70	30.92
4412	NYSE	HIG	Thu, Jun 27, 2013	30.27	31.35	30.27	31.23
4411	NYSE	HIG	Wed, Jun 26, 2013	30.53	30.80	29.67	29.99
4410	NYSE	HIG	Tue, Jun 25, 2013	28.93	29.57	28.78	29.18
4409	NYSE	HIG	Mon, Jun 24, 2013	28.90	28.93	28.04	28.66
4408	NYSE	HIG	Fri, Jun 21, 2013	29.90	29.99	29.08	29.37
4407	NYSE	HIG	Thu, Jun 20, 2013	29.33	30.19	29.17	29.66
4406	NYSE	HIG	Wed, Jun 19, 2013	30.13	30.28	29.57	29.69
4405	NYSE	HIG	Tue, Jun 18, 2013	29.80	30.35	29.75	30.35
4404	NYSE	HIG	Mon, Jun 17, 2013	29.56	29.98	29.52	29.72
4403	NYSE	HIG	Fri, Jun 14, 2013	30.02	30.05	29.13	29.20
4402	NYSE	HIG	Thu, Jun 13, 2013	29.38	30.06	29.05	30.05
4401	NYSE	HIG	Wed, Jun 12, 2013	30.03	30.20	29.35	29.43
4400	NYSE	HIG	Tue, Jun 11, 2013	30.26	30.53	29.74	29.76
4399	NYSE	HIG	Mon, Jun 10, 2013	30.61	30.76	30.26	30.74
4398	NYSE	HIG	Fri, Jun 7, 2013	29.68	30.50	29.60	30.50
4397	NYSE	HIG	Thu, Jun 6, 2013	29.02	29.63	28.71	29.49
4396	NYSE	HIG	Wed, Jun 5, 2013	29.66	29.72	28.93	28.99
4395	NYSE	HIG	Tue, Jun 4, 2013	29.92	30.46	29.58	29.73
4394	NYSE	HIG	Mon, Jun 3, 2013	30.80	30.82	29.21	29.92
4393	NYSE	HIG	Fri, May 31, 2013	31.20	31.40	30.62	30.63
4392	NYSE	HIG	Thu, May 30, 2013	30.81	31.53	30.66	31.43
4391	NYSE	HIG	Wed, May 29, 2013	30.26	31.03	30.26	30.81
4390	NYSE	HIG	Tue, May 28, 2013	30.72	31.13	30.41	30.63
4389	NYSE	HIG	Fri, May 24, 2013	30.13	30.32	29.76	30.24
4388	NYSE	HIG	Thu, May 23, 2013	29.92	30.60	29.53	30.38
4387	NYSE	HIG	Wed, May 22, 2013	31.02	31.48	30.37	30.64
4386	NYSE	HIG	Tue, May 21, 2013	31.11	31.32	30.83	31.02
4385	NYSE	HIG	Mon, May 20, 2013	31.06	31.34	30.80	31.10
4384	NYSE	HIG	Fri, May 17, 2013	30.98	31.51	30.86	31.16
4383	NYSE	HIG	Thu, May 16, 2013	30.68	31.12	30.60	30.79
4382	NYSE	HIG	Wed, May 15, 2013	30.44	30.86	30.14	30.83
4381	NYSE	HIG	Tue, May 14, 2013	29.95	30.59	29.94	30.59
4380	NYSE	HIG	Mon, May 13, 2013	29.96	29.99	29.55	29.89
4379	NYSE	HIG	Fri, May 10, 2013	29.48	29.68	29.21	29.66
4378	NYSE	HIG	Thu, May 9, 2013	29.70	29.91	29.33	29.47
4377	NYSE	HIG	Wed, May 8, 2013	29.23	29.72	29.20	29.70
4376	NYSE	HIG	Tue, May 7, 2013	29.23	29.30	29.09	29.29
4375	NYSE	HIG	Mon, May 6, 2013	28.84	29.20	28.80	29.03
4374	NYSE	HIG	Fri, May 3, 2013	28.81	29.28	28.71	28.80
4373	NYSE	HIG	Thu, May 2, 2013	28.00	28.45	27.74	28.44
4372	NYSE	HIG	Wed, May 1, 2013	27.81	28.27	27.72	27.76
4371	NYSE	HIG	Tue, Apr 30, 2013	27.15	28.39	26.99	28.09
4370	NYSE	HIG	Mon, Apr 29, 2013	27.22	27.38	27.07	27.21
4369	NYSE	HIG	Fri, Apr 26, 2013	27.57	27.62	27.00	27.12
4368	NYSE	HIG	Thu, Apr 25, 2013	27.91	27.97	27.47	27.56
4367	NYSE	HIG	Wed, Apr 24, 2013	27.40	27.82	27.38	27.78
4366	NYSE	HIG	Tue, Apr 23, 2013	26.90	27.47	26.78	27.40
4365	NYSE	HIG	Mon, Apr 22, 2013	26.90	26.95	26.24	26.67
4364	NYSE	HIG	Fri, Apr 19, 2013	26.71	26.93	26.20	26.84
4363	NYSE	HIG	Thu, Apr 18, 2013	26.97	27.06	26.41	26.53
4362	NYSE	HIG	Wed, Apr 17, 2013	27.01	27.10	26.68	26.99
4361	NYSE	HIG	Tue, Apr 16, 2013	26.69	27.40	26.69	27.37
4360	NYSE	HIG	Mon, Apr 15, 2013	27.41	27.42	26.16	26.31
4359	NYSE	HIG	Fri, Apr 12, 2013	27.25	27.86	27.21	27.49
4358	NYSE	HIG	Thu, Apr 11, 2013	27.40	28.12	27.23	27.38
4357	NYSE	HIG	Wed, Apr 10, 2013	26.32	27.15	26.21	27.02
4356	NYSE	HIG	Tue, Apr 9, 2013	26.15	26.37	26.04	26.16
4355	NYSE	HIG	Mon, Apr 8, 2013	25.15	26.10	25.15	26.08
4354	NYSE	HIG	Fri, Apr 5, 2013	25.22	25.42	24.67	25.17
4353	NYSE	HIG	Thu, Apr 4, 2013	25.03	25.93	24.96	25.85
4352	NYSE	HIG	Wed, Apr 3, 2013	25.51	25.54	24.74	24.82
4351	NYSE	HIG	Tue, Apr 2, 2013	25.63	25.71	25.36	25.55
4350	NYSE	HIG	Mon, Apr 1, 2013	25.84	26.07	25.48	25.58
4349	NYSE	HIG	Thu, Mar 28, 2013	25.91	25.97	25.55	25.80
4348	NYSE	HIG	Wed, Mar 27, 2013	26.01	26.08	25.68	25.95
4347	NYSE	HIG	Tue, Mar 26, 2013	26.17	26.29	25.87	26.25
4346	NYSE	HIG	Mon, Mar 25, 2013	26.60	26.69	25.81	26.01
4345	NYSE	HIG	Fri, Mar 22, 2013	26.13	26.42	25.96	26.40
4344	NYSE	HIG	Thu, Mar 21, 2013	25.99	26.23	25.92	26.00
4343	NYSE	HIG	Wed, Mar 20, 2013	25.85	26.28	25.85	26.15
4342	NYSE	HIG	Tue, Mar 19, 2013	26.01	26.08	25.38	25.52
4341	NYSE	HIG	Mon, Mar 18, 2013	25.92	26.19	25.68	25.92
4340	NYSE	HIG	Fri, Mar 15, 2013	26.45	26.60	26.16	26.30
4339	NYSE	HIG	Thu, Mar 14, 2013	25.94	26.50	25.87	26.46
4338	NYSE	HIG	Wed, Mar 13, 2013	25.74	25.88	25.57	25.75
4337	NYSE	HIG	Tue, Mar 12, 2013	25.62	25.98	25.57	25.65
4336	NYSE	HIG	Mon, Mar 11, 2013	25.44	25.83	25.16	25.62
4335	NYSE	HIG	Fri, Mar 8, 2013	24.47	25.55	24.46	25.45
4334	NYSE	HIG	Thu, Mar 7, 2013	24.22	24.42	24.03	24.35
4333	NYSE	HIG	Wed, Mar 6, 2013	24.34	24.54	24.20	24.26
4332	NYSE	HIG	Tue, Mar 5, 2013	23.87	24.36	23.80	24.15
4331	NYSE	HIG	Mon, Mar 4, 2013	23.40	23.76	23.25	23.69
4330	NYSE	HIG	Fri, Mar 1, 2013	23.38	23.75	23.11	23.68
4329	NYSE	HIG	Thu, Feb 28, 2013	23.69	23.89	23.56	23.61
4328	NYSE	HIG	Wed, Feb 27, 2013	23.30	23.82	23.17	23.73
4327	NYSE	HIG	Tue, Feb 26, 2013	23.25	23.39	22.64	23.35
4326	NYSE	HIG	Mon, Feb 25, 2013	24.29	24.35	23.02	23.05
4325	NYSE	HIG	Fri, Feb 22, 2013	24.02	24.20	23.91	24.09
4324	NYSE	HIG	Thu, Feb 21, 2013	24.20	24.29	23.58	23.70
4323	NYSE	HIG	Wed, Feb 20, 2013	24.80	24.85	24.30	24.31
4322	NYSE	HIG	Tue, Feb 19, 2013	24.42	24.80	24.28	24.76
4321	NYSE	HIG	Fri, Feb 15, 2013	24.46	24.67	24.14	24.20
4320	NYSE	HIG	Thu, Feb 14, 2013	24.31	24.56	24.21	24.49
4319	NYSE	HIG	Wed, Feb 13, 2013	24.46	24.55	24.34	24.45
4318	NYSE	HIG	Tue, Feb 12, 2013	24.35	24.51	24.21	24.40
4317	NYSE	HIG	Mon, Feb 11, 2013	24.11	24.49	23.95	24.41
4316	NYSE	HIG	Fri, Feb 8, 2013	24.26	24.35	24.04	24.17
4315	NYSE	HIG	Thu, Feb 7, 2013	24.51	24.56	23.89	24.24
4314	NYSE	HIG	Wed, Feb 6, 2013	24.22	24.58	24.04	24.47
4313	NYSE	HIG	Tue, Feb 5, 2013	25.33	25.33	24.22	24.39
4312	NYSE	HIG	Mon, Feb 4, 2013	24.96	24.98	24.55	24.70
4311	NYSE	HIG	Fri, Feb 1, 2013	25.03	25.37	24.79	25.21
4310	NYSE	HIG	Thu, Jan 31, 2013	24.54	24.84	24.25	24.80
4309	NYSE	HIG	Wed, Jan 30, 2013	24.86	24.90	24.53	24.61
4308	NYSE	HIG	Tue, Jan 29, 2013	24.72	25.00	24.62	24.89
4307	NYSE	HIG	Mon, Jan 28, 2013	24.87	25.04	24.73	24.79
4306	NYSE	HIG	Fri, Jan 25, 2013	24.52	24.82	24.34	24.82
4305	NYSE	HIG	Thu, Jan 24, 2013	24.61	24.84	24.29	24.39
4304	NYSE	HIG	Wed, Jan 23, 2013	24.27	24.69	24.08	24.56
4303	NYSE	HIG	Tue, Jan 22, 2013	24.37	24.72	24.14	24.63
4302	NYSE	HIG	Fri, Jan 18, 2013	24.34	24.42	24.17	24.39
4301	NYSE	HIG	Thu, Jan 17, 2013	24.22	24.48	24.16	24.36
4300	NYSE	HIG	Wed, Jan 16, 2013	23.84	24.16	23.72	24.13
4299	NYSE	HIG	Tue, Jan 15, 2013	23.59	23.95	23.51	23.89
4298	NYSE	HIG	Mon, Jan 14, 2013	23.91	23.97	23.55	23.82
4297	NYSE	HIG	Fri, Jan 11, 2013	24.03	24.10	23.74	23.90
4296	NYSE	HIG	Thu, Jan 10, 2013	24.29	24.40	23.85	24.07
4295	NYSE	HIG	Wed, Jan 9, 2013	23.98	24.10	23.75	23.87
4294	NYSE	HIG	Tue, Jan 8, 2013	24.12	24.18	23.54	23.85
4293	NYSE	HIG	Mon, Jan 7, 2013	24.38	24.40	24.09	24.21
4292	NYSE	HIG	Fri, Jan 4, 2013	24.19	24.72	24.07	24.52
4291	NYSE	HIG	Thu, Jan 3, 2013	23.77	24.23	23.61	24.17
4290	NYSE	HIG	Wed, Jan 2, 2013	23.00	23.71	23.00	23.71
4289	NYSE	HIG	Mon, Dec 31, 2012	22.07	22.48	22.00	22.44
4288	NYSE	HIG	Fri, Dec 28, 2012	22.24	22.45	22.14	22.16
4287	NYSE	HIG	Thu, Dec 27, 2012	22.42	22.60	22.15	22.51
4286	NYSE	HIG	Wed, Dec 26, 2012	22.35	22.43	22.23	22.30
4285	NYSE	HIG	Mon, Dec 24, 2012	22.13	22.38	22.13	22.32
4284	NYSE	HIG	Fri, Dec 21, 2012	22.23	22.70	22.06	22.24
4283	NYSE	HIG	Thu, Dec 20, 2012	22.52	22.88	22.42	22.88
4282	NYSE	HIG	Wed, Dec 19, 2012	22.63	22.78	22.49	22.52
4281	NYSE	HIG	Tue, Dec 18, 2012	22.12	22.56	22.10	22.50
4280	NYSE	HIG	Mon, Dec 17, 2012	21.48	22.08	21.39	22.05
4279	NYSE	HIG	Fri, Dec 14, 2012	21.49	21.52	21.11	21.29
4278	NYSE	HIG	Thu, Dec 13, 2012	21.93	22.09	21.47	21.50
4277	NYSE	HIG	Wed, Dec 12, 2012	22.12	22.25	21.90	21.93
4276	NYSE	HIG	Tue, Dec 11, 2012	21.92	22.11	21.77	22.08
4275	NYSE	HIG	Mon, Dec 10, 2012	21.75	21.98	21.66	21.82
4274	NYSE	HIG	Fri, Dec 7, 2012	21.70	21.97	21.63	21.89
4273	NYSE	HIG	Thu, Dec 6, 2012	21.49	21.67	21.38	21.64
4272	NYSE	HIG	Wed, Dec 5, 2012	21.02	21.64	20.92	21.54
4271	NYSE	HIG	Tue, Dec 4, 2012	21.05	21.11	20.81	20.93
4270	NYSE	HIG	Mon, Dec 3, 2012	21.29	21.33	21.09	21.12
4269	NYSE	HIG	Fri, Nov 30, 2012	21.07	21.30	21.01	21.18
4268	NYSE	HIG	Thu, Nov 29, 2012	21.15	21.20	20.92	21.14
4267	NYSE	HIG	Wed, Nov 28, 2012	20.80	21.06	20.54	21.06
4266	NYSE	HIG	Tue, Nov 27, 2012	21.17	21.33	20.85	20.89
4265	NYSE	HIG	Mon, Nov 26, 2012	21.15	21.34	21.00	21.20
4264	NYSE	HIG	Fri, Nov 23, 2012	21.27	21.37	21.13	21.31
4263	NYSE	HIG	Wed, Nov 21, 2012	21.01	21.25	20.84	21.18
4262	NYSE	HIG	Tue, Nov 20, 2012	20.78	21.06	20.59	20.95
4261	NYSE	HIG	Mon, Nov 19, 2012	20.72	20.95	20.54	20.86
4260	NYSE	HIG	Fri, Nov 16, 2012	20.42	20.48	20.12	20.36
4259	NYSE	HIG	Thu, Nov 15, 2012	20.29	20.75	20.22	20.44
4258	NYSE	HIG	Wed, Nov 14, 2012	20.65	20.74	20.14	20.23
4257	NYSE	HIG	Tue, Nov 13, 2012	20.64	20.99	20.51	20.55
4256	NYSE	HIG	Mon, Nov 12, 2012	20.96	20.98	20.68	20.89
4255	NYSE	HIG	Fri, Nov 9, 2012	20.46	21.02	20.31	20.81
4254	NYSE	HIG	Thu, Nov 8, 2012	20.86	21.24	20.44	20.44
4253	NYSE	HIG	Wed, Nov 7, 2012	21.32	21.33	20.76	20.78
4252	NYSE	HIG	Tue, Nov 6, 2012	21.50	21.91	21.48	21.72
4251	NYSE	HIG	Mon, Nov 5, 2012	21.25	21.52	20.98	21.44
4250	NYSE	HIG	Fri, Nov 2, 2012	21.41	22.10	20.85	21.26
4249	NYSE	HIG	Thu, Nov 1, 2012	21.87	22.20	21.73	21.92
4248	NYSE	HIG	Wed, Oct 31, 2012	21.50	21.85	21.28	21.71
4247	NYSE	HIG	Fri, Oct 26, 2012	22.42	22.42	21.58	21.71
4246	NYSE	HIG	Thu, Oct 25, 2012	22.43	22.67	22.09	22.48
4245	NYSE	HIG	Wed, Oct 24, 2012	22.11	22.40	21.95	22.09
4244	NYSE	HIG	Tue, Oct 23, 2012	21.62	21.94	21.48	21.85
4243	NYSE	HIG	Mon, Oct 22, 2012	22.07	22.21	21.70	22.07
4242	NYSE	HIG	Fri, Oct 19, 2012	22.48	22.52	21.89	22.08
4241	NYSE	HIG	Thu, Oct 18, 2012	22.02	22.63	22.01	22.52
4240	NYSE	HIG	Wed, Oct 17, 2012	21.92	22.24	21.82	22.09
4239	NYSE	HIG	Tue, Oct 16, 2012	21.75	22.05	21.65	21.90
4238	NYSE	HIG	Mon, Oct 15, 2012	21.47	21.59	21.28	21.56
4237	NYSE	HIG	Fri, Oct 12, 2012	21.34	21.55	21.07	21.33
4236	NYSE	HIG	Thu, Oct 11, 2012	21.31	21.69	21.16	21.50
4235	NYSE	HIG	Wed, Oct 10, 2012	21.00	21.20	20.87	21.02
4234	NYSE	HIG	Tue, Oct 9, 2012	21.30	21.41	20.90	20.98
4233	NYSE	HIG	Mon, Oct 8, 2012	21.03	21.36	20.94	21.29
4232	NYSE	HIG	Fri, Oct 5, 2012	21.02	21.68	21.02	21.20
4231	NYSE	HIG	Thu, Oct 4, 2012	19.95	20.78	19.95	20.75
4230	NYSE	HIG	Wed, Oct 3, 2012	19.72	19.87	19.57	19.85
4229	NYSE	HIG	Tue, Oct 2, 2012	19.54	19.71	19.45	19.69
4228	NYSE	HIG	Mon, Oct 1, 2012	19.69	19.99	19.37	19.41
4227	NYSE	HIG	Fri, Sep 28, 2012	19.58	19.90	19.38	19.44
4226	NYSE	HIG	Thu, Sep 27, 2012	19.21	19.45	19.00	19.30
4225	NYSE	HIG	Wed, Sep 26, 2012	18.81	18.88	18.57	18.68
4224	NYSE	HIG	Tue, Sep 25, 2012	19.39	19.49	18.76	18.81
4223	NYSE	HIG	Mon, Sep 24, 2012	19.27	19.53	19.27	19.35
4222	NYSE	HIG	Fri, Sep 21, 2012	19.45	19.53	19.23	19.39
4221	NYSE	HIG	Thu, Sep 20, 2012	19.44	19.47	19.14	19.25
4220	NYSE	HIG	Wed, Sep 19, 2012	19.80	19.98	19.65	19.67
4219	NYSE	HIG	Tue, Sep 18, 2012	19.93	20.00	19.56	19.68
4218	NYSE	HIG	Mon, Sep 17, 2012	20.24	20.33	19.91	20.02
4217	NYSE	HIG	Fri, Sep 14, 2012	20.00	20.69	19.96	20.34
4216	NYSE	HIG	Thu, Sep 13, 2012	19.32	19.99	18.96	19.91
4215	NYSE	HIG	Wed, Sep 12, 2012	19.37	19.56	19.27	19.33
4214	NYSE	HIG	Tue, Sep 11, 2012	19.10	19.30	19.06	19.22
4213	NYSE	HIG	Mon, Sep 10, 2012	19.35	19.47	19.02	19.04
4212	NYSE	HIG	Fri, Sep 7, 2012	18.77	19.64	18.75	19.47
4211	NYSE	HIG	Thu, Sep 6, 2012	18.20	18.84	18.15	18.62
4210	NYSE	HIG	Wed, Sep 5, 2012	18.11	18.45	18.03	18.05
4209	NYSE	HIG	Tue, Sep 4, 2012	17.89	18.04	17.64	17.70
4208	NYSE	HIG	Fri, Aug 31, 2012	17.88	18.07	17.77	17.93
4207	NYSE	HIG	Thu, Aug 30, 2012	17.58	17.85	17.42	17.75
4206	NYSE	HIG	Wed, Aug 29, 2012	17.78	17.91	17.69	17.81
4205	NYSE	HIG	Tue, Aug 28, 2012	17.84	18.15	17.80	17.80
4204	NYSE	HIG	Mon, Aug 27, 2012	18.20	18.23	17.90	17.94
4203	NYSE	HIG	Fri, Aug 24, 2012	17.91	18.22	17.90	18.15
4202	NYSE	HIG	Thu, Aug 23, 2012	18.17	18.34	17.99	18.01
4201	NYSE	HIG	Wed, Aug 22, 2012	18.45	18.65	18.12	18.23
4200	NYSE	HIG	Tue, Aug 21, 2012	18.20	18.74	18.13	18.55
4199	NYSE	HIG	Mon, Aug 20, 2012	17.61	18.15	17.61	18.12
4198	NYSE	HIG	Fri, Aug 17, 2012	17.80	17.95	17.64	17.71
4197	NYSE	HIG	Thu, Aug 16, 2012	17.52	17.88	17.50	17.78
4196	NYSE	HIG	Wed, Aug 15, 2012	17.24	17.59	17.15	17.54
4195	NYSE	HIG	Tue, Aug 14, 2012	17.29	17.54	17.17	17.28
4194	NYSE	HIG	Mon, Aug 13, 2012	17.33	17.56	17.26	17.36
4193	NYSE	HIG	Fri, Aug 10, 2012	17.15	17.48	17.11	17.41
4192	NYSE	HIG	Thu, Aug 9, 2012	17.09	17.57	17.07	17.30
4191	NYSE	HIG	Wed, Aug 8, 2012	17.08	17.24	17.03	17.07
4190	NYSE	HIG	Tue, Aug 7, 2012	17.26	17.59	17.14	17.16
4189	NYSE	HIG	Mon, Aug 6, 2012	16.98	17.37	16.96	17.12
4188	NYSE	HIG	Fri, Aug 3, 2012	16.45	17.03	16.45	16.91
4187	NYSE	HIG	Thu, Aug 2, 2012	15.78	16.90	15.65	16.16
4186	NYSE	HIG	Wed, Aug 1, 2012	16.66	16.89	16.25	16.32
4185	NYSE	HIG	Tue, Jul 31, 2012	16.35	16.56	16.24	16.45
4184	NYSE	HIG	Mon, Jul 30, 2012	16.40	16.62	16.27	16.38
4183	NYSE	HIG	Fri, Jul 27, 2012	16.37	16.57	16.18	16.45
4182	NYSE	HIG	Thu, Jul 26, 2012	16.33	16.39	16.00	16.16
4181	NYSE	HIG	Wed, Jul 25, 2012	16.03	16.17	15.86	15.97
4180	NYSE	HIG	Tue, Jul 24, 2012	16.07	16.15	15.66	15.93
4179	NYSE	HIG	Mon, Jul 23, 2012	15.95	16.15	15.65	16.08
4178	NYSE	HIG	Fri, Jul 20, 2012	16.69	16.70	16.22	16.27
4177	NYSE	HIG	Thu, Jul 19, 2012	16.88	16.95	16.68	16.86
4176	NYSE	HIG	Wed, Jul 18, 2012	16.73	17.09	16.69	16.88
4175	NYSE	HIG	Tue, Jul 17, 2012	16.62	16.84	16.12	16.84
4174	NYSE	HIG	Mon, Jul 16, 2012	16.74	16.82	16.41	16.55
4173	NYSE	HIG	Fri, Jul 13, 2012	16.44	16.94	16.40	16.88
4172	NYSE	HIG	Thu, Jul 12, 2012	16.52	16.55	16.14	16.36
4171	NYSE	HIG	Wed, Jul 11, 2012	16.68	16.85	16.57	16.70
4170	NYSE	HIG	Tue, Jul 10, 2012	16.95	17.16	16.59	16.69
4169	NYSE	HIG	Mon, Jul 9, 2012	16.97	17.00	16.61	16.82
4168	NYSE	HIG	Fri, Jul 6, 2012	17.02	17.05	16.70	17.01
4167	NYSE	HIG	Thu, Jul 5, 2012	17.58	17.65	17.24	17.26
4166	NYSE	HIG	Tue, Jul 3, 2012	17.46	17.97	17.38	17.79
4165	NYSE	HIG	Mon, Jul 2, 2012	17.70	17.84	17.25	17.45
4164	NYSE	HIG	Fri, Jun 29, 2012	17.45	17.64	17.33	17.63
4163	NYSE	HIG	Thu, Jun 28, 2012	16.73	17.00	16.56	16.96
4162	NYSE	HIG	Wed, Jun 27, 2012	16.59	16.99	16.49	16.94
4161	NYSE	HIG	Tue, Jun 26, 2012	16.44	16.64	16.30	16.53
4160	NYSE	HIG	Mon, Jun 25, 2012	16.79	16.79	16.29	16.35
4159	NYSE	HIG	Fri, Jun 22, 2012	16.87	17.07	16.77	17.02
4158	NYSE	HIG	Thu, Jun 21, 2012	17.41	17.57	16.72	16.75
4157	NYSE	HIG	Wed, Jun 20, 2012	17.27	17.57	17.17	17.36
4156	NYSE	HIG	Tue, Jun 19, 2012	16.83	17.34	16.83	17.27
4155	NYSE	HIG	Mon, Jun 18, 2012	16.82	16.93	16.60	16.68
4154	NYSE	HIG	Fri, Jun 15, 2012	17.02	17.02	16.78	17.01
4153	NYSE	HIG	Thu, Jun 14, 2012	16.83	17.04	16.74	16.88
4152	NYSE	HIG	Wed, Jun 13, 2012	16.88	17.14	16.67	16.76
4151	NYSE	HIG	Tue, Jun 12, 2012	16.74	17.05	16.74	16.99
4150	NYSE	HIG	Mon, Jun 11, 2012	17.47	17.52	16.66	16.69
4149	NYSE	HIG	Fri, Jun 8, 2012	17.15	17.24	16.91	17.17
4148	NYSE	HIG	Thu, Jun 7, 2012	17.44	17.77	17.23	17.29
4147	NYSE	HIG	Wed, Jun 6, 2012	16.47	17.19	16.42	17.16
4146	NYSE	HIG	Tue, Jun 5, 2012	16.03	16.47	16.02	16.29
4145	NYSE	HIG	Mon, Jun 4, 2012	16.30	16.39	16.02	16.10
4144	NYSE	HIG	Fri, Jun 1, 2012	16.33	16.49	16.16	16.18
4143	NYSE	HIG	Thu, May 31, 2012	16.97	17.00	16.54	16.82
4142	NYSE	HIG	Wed, May 30, 2012	17.36	17.36	16.92	16.93
4141	NYSE	HIG	Tue, May 29, 2012	17.38	17.73	17.36	17.73
4140	NYSE	HIG	Fri, May 25, 2012	17.14	17.47	17.07	17.33
4139	NYSE	HIG	Thu, May 24, 2012	17.33	17.38	16.95	17.24
4138	NYSE	HIG	Wed, May 23, 2012	16.90	17.35	16.74	17.26
4137	NYSE	HIG	Tue, May 22, 2012	17.28	17.48	16.95	17.10
4136	NYSE	HIG	Mon, May 21, 2012	16.92	17.30	16.62	17.19
4135	NYSE	HIG	Fri, May 18, 2012	17.33	17.48	16.68	17.07
4134	NYSE	HIG	Thu, May 17, 2012	18.23	18.24	17.30	17.30
4133	NYSE	HIG	Wed, May 16, 2012	19.10	19.20	18.24	18.26
4132	NYSE	HIG	Tue, May 15, 2012	19.28	19.40	18.83	18.90
4131	NYSE	HIG	Mon, May 14, 2012	19.43	19.52	19.05	19.09
4130	NYSE	HIG	Fri, May 11, 2012	19.39	19.94	19.28	19.73
4129	NYSE	HIG	Thu, May 10, 2012	19.94	20.19	19.70	19.75
4128	NYSE	HIG	Wed, May 9, 2012	19.39	19.93	19.26	19.72
4127	NYSE	HIG	Tue, May 8, 2012	19.50	19.74	19.27	19.70
4126	NYSE	HIG	Mon, May 7, 2012	19.54	19.81	19.29	19.67
4125	NYSE	HIG	Fri, May 4, 2012	19.79	19.84	19.31	19.66
4124	NYSE	HIG	Thu, May 3, 2012	20.35	20.62	19.70	19.93
4123	NYSE	HIG	Wed, May 2, 2012	20.70	20.72	20.26	20.43
4122	NYSE	HIG	Tue, May 1, 2012	20.54	21.17	20.41	20.86
4121	NYSE	HIG	Mon, Apr 30, 2012	20.66	20.70	20.36	20.55
4120	NYSE	HIG	Fri, Apr 27, 2012	20.89	20.94	20.50	20.77
4119	NYSE	HIG	Thu, Apr 26, 2012	20.63	20.86	20.50	20.78
4118	NYSE	HIG	Wed, Apr 25, 2012	20.62	20.84	20.30	20.75
4117	NYSE	HIG	Tue, Apr 24, 2012	20.19	20.57	20.12	20.37
4116	NYSE	HIG	Mon, Apr 23, 2012	19.65	20.17	19.58	20.14
4115	NYSE	HIG	Fri, Apr 20, 2012	20.24	20.33	19.98	20.04
4114	NYSE	HIG	Thu, Apr 19, 2012	20.10	20.20	19.82	20.07
4113	NYSE	HIG	Wed, Apr 18, 2012	20.29	20.34	19.98	20.06
4112	NYSE	HIG	Tue, Apr 17, 2012	20.33	20.68	20.21	20.54
4111	NYSE	HIG	Mon, Apr 16, 2012	20.39	20.39	19.78	20.10
4110	NYSE	HIG	Fri, Apr 13, 2012	20.44	20.50	20.03	20.15
4109	NYSE	HIG	Thu, Apr 12, 2012	20.11	20.62	20.00	20.57
4108	NYSE	HIG	Wed, Apr 11, 2012	20.11	20.32	19.84	19.95
4107	NYSE	HIG	Tue, Apr 10, 2012	20.37	20.46	19.73	19.80
4106	NYSE	HIG	Mon, Apr 9, 2012	20.46	20.63	20.30	20.40
4105	NYSE	HIG	Thu, Apr 5, 2012	21.02	21.19	20.70	21.04
4104	NYSE	HIG	Wed, Apr 4, 2012	21.32	21.40	20.80	21.20
4103	NYSE	HIG	Tue, Apr 3, 2012	21.83	21.95	21.29	21.66
4102	NYSE	HIG	Mon, Apr 2, 2012	21.21	22.37	21.07	21.95
4101	NYSE	HIG	Fri, Mar 30, 2012	21.33	21.34	20.87	21.08
4100	NYSE	HIG	Thu, Mar 29, 2012	21.06	21.15	20.65	21.03
4099	NYSE	HIG	Wed, Mar 28, 2012	21.44	21.74	20.83	21.35
4098	NYSE	HIG	Tue, Mar 27, 2012	22.14	22.14	21.49	21.50
4097	NYSE	HIG	Mon, Mar 26, 2012	21.68	22.04	21.54	22.01
4096	NYSE	HIG	Fri, Mar 23, 2012	21.44	21.54	21.17	21.41
4095	NYSE	HIG	Thu, Mar 22, 2012	21.75	21.92	21.13	21.30
4094	NYSE	HIG	Wed, Mar 21, 2012	22.93	23.29	21.93	22.02
4093	NYSE	HIG	Tue, Mar 20, 2012	21.50	21.75	21.21	21.71
4092	NYSE	HIG	Mon, Mar 19, 2012	21.82	22.00	21.57	21.70
4091	NYSE	HIG	Fri, Mar 16, 2012	21.71	21.87	21.46	21.83
4090	NYSE	HIG	Thu, Mar 15, 2012	20.87	21.83	20.76	21.69
4089	NYSE	HIG	Wed, Mar 14, 2012	20.80	21.15	20.62	20.80
4088	NYSE	HIG	Tue, Mar 13, 2012	20.21	20.90	20.15	20.86
4087	NYSE	HIG	Mon, Mar 12, 2012	20.04	20.20	19.67	20.05
4086	NYSE	HIG	Fri, Mar 9, 2012	19.87	20.37	19.84	20.07
4085	NYSE	HIG	Thu, Mar 8, 2012	19.69	19.95	19.34	19.92
4084	NYSE	HIG	Wed, Mar 7, 2012	19.48	19.63	19.30	19.49
4083	NYSE	HIG	Tue, Mar 6, 2012	19.90	19.97	19.27	19.35
4082	NYSE	HIG	Mon, Mar 5, 2012	20.36	20.43	20.05	20.13
4081	NYSE	HIG	Fri, Mar 2, 2012	20.53	20.84	20.31	20.42
4080	NYSE	HIG	Thu, Mar 1, 2012	20.69	20.97	20.51	20.66
4079	NYSE	HIG	Wed, Feb 29, 2012	20.68	20.93	20.46	20.71
4078	NYSE	HIG	Tue, Feb 28, 2012	20.50	20.68	20.30	20.63
4077	NYSE	HIG	Mon, Feb 27, 2012	20.22	20.58	20.08	20.49
4076	NYSE	HIG	Fri, Feb 24, 2012	20.71	20.75	20.38	20.48
4075	NYSE	HIG	Thu, Feb 23, 2012	20.23	20.86	20.23	20.60
4074	NYSE	HIG	Wed, Feb 22, 2012	20.86	21.00	20.10	20.11
4073	NYSE	HIG	Tue, Feb 21, 2012	21.82	21.82	20.81	20.96
4072	NYSE	HIG	Fri, Feb 17, 2012	21.41	21.77	20.90	21.65
4071	NYSE	HIG	Thu, Feb 16, 2012	20.19	21.28	20.13	21.19
4070	NYSE	HIG	Wed, Feb 15, 2012	20.79	20.95	20.17	20.27
4069	NYSE	HIG	Tue, Feb 14, 2012	20.06	20.20	19.50	19.81
4068	NYSE	HIG	Mon, Feb 13, 2012	20.24	20.32	19.98	20.23
4067	NYSE	HIG	Fri, Feb 10, 2012	20.12	20.21	19.85	19.90
4066	NYSE	HIG	Thu, Feb 9, 2012	20.73	21.10	20.13	20.42
4065	NYSE	HIG	Wed, Feb 8, 2012	19.40	21.12	19.40	20.58
4064	NYSE	HIG	Tue, Feb 7, 2012	19.22	19.40	18.92	19.12
4063	NYSE	HIG	Mon, Feb 6, 2012	19.21	19.34	19.00	19.33
4062	NYSE	HIG	Fri, Feb 3, 2012	18.88	19.49	18.88	19.37
4061	NYSE	HIG	Thu, Feb 2, 2012	18.38	18.74	18.30	18.52
4060	NYSE	HIG	Wed, Feb 1, 2012	17.71	18.41	17.69	18.21
4059	NYSE	HIG	Tue, Jan 31, 2012	17.60	17.75	17.39	17.52
4058	NYSE	HIG	Mon, Jan 30, 2012	17.32	17.57	17.17	17.46
4057	NYSE	HIG	Fri, Jan 27, 2012	17.25	17.66	17.15	17.57
4056	NYSE	HIG	Thu, Jan 26, 2012	18.29	18.39	17.48	17.56
4055	NYSE	HIG	Wed, Jan 25, 2012	18.50	18.56	18.02	18.20
4054	NYSE	HIG	Tue, Jan 24, 2012	18.38	18.73	18.25	18.60
4053	NYSE	HIG	Mon, Jan 23, 2012	18.56	19.37	18.52	18.63
4052	NYSE	HIG	Fri, Jan 20, 2012	18.37	18.93	18.32	18.53
4051	NYSE	HIG	Thu, Jan 19, 2012	18.27	18.66	18.23	18.34
4050	NYSE	HIG	Wed, Jan 18, 2012	17.51	18.15	17.26	18.11
4049	NYSE	HIG	Tue, Jan 17, 2012	18.14	18.22	17.49	17.65
4048	NYSE	HIG	Fri, Jan 13, 2012	17.89	17.89	17.39	17.82
4047	NYSE	HIG	Thu, Jan 12, 2012	18.01	18.22	17.73	18.21
4046	NYSE	HIG	Wed, Jan 11, 2012	17.49	18.00	17.36	17.89
4045	NYSE	HIG	Tue, Jan 10, 2012	16.96	17.78	16.96	17.65
4044	NYSE	HIG	Mon, Jan 9, 2012	16.81	16.87	16.46	16.69
4043	NYSE	HIG	Fri, Jan 6, 2012	16.69	16.75	16.33	16.37
4042	NYSE	HIG	Thu, Jan 5, 2012	16.38	16.88	16.16	16.70
4041	NYSE	HIG	Wed, Jan 4, 2012	16.62	16.67	16.34	16.56
4040	NYSE	HIG	Tue, Jan 3, 2012	16.68	16.95	16.67	16.81
4039	NYSE	HIG	Fri, Dec 30, 2011	16.30	16.41	16.23	16.25
4038	NYSE	HIG	Thu, Dec 29, 2011	16.09	16.45	16.04	16.39
4037	NYSE	HIG	Wed, Dec 28, 2011	16.36	16.36	15.97	16.07
4036	NYSE	HIG	Tue, Dec 27, 2011	16.71	16.85	16.33	16.35
4035	NYSE	HIG	Fri, Dec 23, 2011	16.74	16.90	16.45	16.80
4034	NYSE	HIG	Thu, Dec 22, 2011	16.33	16.68	16.25	16.62
4033	NYSE	HIG	Wed, Dec 21, 2011	15.90	16.40	15.78	16.26
4032	NYSE	HIG	Tue, Dec 20, 2011	15.37	16.00	15.32	15.91
4031	NYSE	HIG	Mon, Dec 19, 2011	15.70	15.87	14.95	14.96
4030	NYSE	HIG	Fri, Dec 16, 2011	16.10	16.24	15.55	15.66
4029	NYSE	HIG	Thu, Dec 15, 2011	16.66	16.73	15.96	15.97
4028	NYSE	HIG	Wed, Dec 14, 2011	16.00	16.56	15.91	16.22
4027	NYSE	HIG	Tue, Dec 13, 2011	16.63	17.07	15.84	16.12
4026	NYSE	HIG	Mon, Dec 12, 2011	17.12	17.12	16.36	16.52
4025	NYSE	HIG	Fri, Dec 9, 2011	17.12	17.59	17.12	17.49
4024	NYSE	HIG	Thu, Dec 8, 2011	18.51	18.52	17.08	17.20
4023	NYSE	HIG	Wed, Dec 7, 2011	18.32	18.82	18.04	18.73
4022	NYSE	HIG	Tue, Dec 6, 2011	18.39	18.70	18.21	18.52
4021	NYSE	HIG	Mon, Dec 5, 2011	18.40	18.90	18.26	18.50
4020	NYSE	HIG	Fri, Dec 2, 2011	18.07	18.40	17.90	17.91
4019	NYSE	HIG	Thu, Dec 1, 2011	17.54	17.96	17.37	17.87
4018	NYSE	HIG	Wed, Nov 30, 2011	17.12	17.77	17.01	17.76
4017	NYSE	HIG	Tue, Nov 29, 2011	16.38	16.72	16.15	16.39
4016	NYSE	HIG	Mon, Nov 28, 2011	16.08	16.49	16.08	16.44
4015	NYSE	HIG	Fri, Nov 25, 2011	15.55	15.96	15.43	15.46
4014	NYSE	HIG	Wed, Nov 23, 2011	16.09	16.13	15.50	15.66
4013	NYSE	HIG	Tue, Nov 22, 2011	16.55	16.75	16.27	16.36
4012	NYSE	HIG	Mon, Nov 21, 2011	16.89	16.89	16.30	16.65
4011	NYSE	HIG	Fri, Nov 18, 2011	17.33	17.57	16.99	17.27
4010	NYSE	HIG	Thu, Nov 17, 2011	17.61	17.64	17.00	17.21
4009	NYSE	HIG	Wed, Nov 16, 2011	17.37	18.02	17.28	17.59
4008	NYSE	HIG	Tue, Nov 15, 2011	17.39	17.96	17.26	17.70
4007	NYSE	HIG	Mon, Nov 14, 2011	17.40	17.58	17.21	17.53
4006	NYSE	HIG	Fri, Nov 11, 2011	17.45	17.80	17.40	17.59
4005	NYSE	HIG	Thu, Nov 10, 2011	17.43	17.46	16.76	17.10
4004	NYSE	HIG	Wed, Nov 9, 2011	17.32	17.67	17.00	17.04
4003	NYSE	HIG	Tue, Nov 8, 2011	18.06	18.22	17.50	17.95
4002	NYSE	HIG	Mon, Nov 7, 2011	17.67	17.96	17.40	17.87
4001	NYSE	HIG	Fri, Nov 4, 2011	17.85	18.02	17.50	17.83
4000	NYSE	HIG	Thu, Nov 3, 2011	18.40	18.45	17.08	17.90
3999	NYSE	HIG	Wed, Nov 2, 2011	18.76	19.34	18.54	18.99
3998	NYSE	HIG	Tue, Nov 1, 2011	17.98	18.75	17.80	18.21
3997	NYSE	HIG	Mon, Oct 31, 2011	19.83	19.85	19.23	19.25
3996	NYSE	HIG	Fri, Oct 28, 2011	20.05	20.72	19.91	20.26
3995	NYSE	HIG	Thu, Oct 27, 2011	19.41	20.47	19.37	20.28
3994	NYSE	HIG	Wed, Oct 26, 2011	18.35	18.65	17.67	18.54
3993	NYSE	HIG	Tue, Oct 25, 2011	18.96	19.02	17.86	17.95
3992	NYSE	HIG	Mon, Oct 24, 2011	19.25	19.46	19.05	19.19
3991	NYSE	HIG	Fri, Oct 21, 2011	19.11	19.60	18.75	19.19
3990	NYSE	HIG	Thu, Oct 20, 2011	18.30	18.86	17.95	18.79
3989	NYSE	HIG	Wed, Oct 19, 2011	18.63	19.45	18.20	18.36
3988	NYSE	HIG	Tue, Oct 18, 2011	17.94	18.99	17.52	18.76
3987	NYSE	HIG	Mon, Oct 17, 2011	18.27	18.29	17.70	17.76
3986	NYSE	HIG	Fri, Oct 14, 2011	18.54	18.88	18.03	18.47
3985	NYSE	HIG	Thu, Oct 13, 2011	18.22	18.30	17.60	17.96
3984	NYSE	HIG	Wed, Oct 12, 2011	18.17	19.08	18.14	18.45
3983	NYSE	HIG	Tue, Oct 11, 2011	17.55	18.27	17.32	17.90
3982	NYSE	HIG	Mon, Oct 10, 2011	17.47	18.08	17.46	17.79
3981	NYSE	HIG	Fri, Oct 7, 2011	17.75	17.99	16.84	16.96
3980	NYSE	HIG	Thu, Oct 6, 2011	16.75	18.35	16.41	17.66
3979	NYSE	HIG	Wed, Oct 5, 2011	15.95	17.06	15.61	16.95
3978	NYSE	HIG	Tue, Oct 4, 2011	14.62	15.91	14.56	15.88
3977	NYSE	HIG	Mon, Oct 3, 2011	15.82	16.39	14.89	14.92
3976	NYSE	HIG	Fri, Sep 30, 2011	16.68	16.84	16.14	16.14
3975	NYSE	HIG	Thu, Sep 29, 2011	16.36	17.14	16.33	17.11
3974	NYSE	HIG	Wed, Sep 28, 2011	16.63	16.87	15.80	15.82
3973	NYSE	HIG	Tue, Sep 27, 2011	17.09	17.50	16.46	16.57
3972	NYSE	HIG	Mon, Sep 26, 2011	16.40	16.74	15.98	16.58
3971	NYSE	HIG	Fri, Sep 23, 2011	15.86	16.25	15.82	16.07
3970	NYSE	HIG	Thu, Sep 22, 2011	15.90	16.24	15.48	15.99
3969	NYSE	HIG	Wed, Sep 21, 2011	18.08	18.24	16.55	16.57
3968	NYSE	HIG	Tue, Sep 20, 2011	18.45	18.61	17.91	17.93
3967	NYSE	HIG	Mon, Sep 19, 2011	18.37	18.52	17.87	18.32
3966	NYSE	HIG	Fri, Sep 16, 2011	19.18	19.35	18.65	18.94
3965	NYSE	HIG	Thu, Sep 15, 2011	18.57	18.97	18.33	18.92
3964	NYSE	HIG	Wed, Sep 14, 2011	18.07	18.58	17.57	18.18
3963	NYSE	HIG	Tue, Sep 13, 2011	17.21	17.59	16.88	17.35
3962	NYSE	HIG	Mon, Sep 12, 2011	16.28	17.26	16.26	17.18
3961	NYSE	HIG	Fri, Sep 9, 2011	16.97	17.12	16.48	16.64
3960	NYSE	HIG	Thu, Sep 8, 2011	17.54	17.83	17.20	17.30
3959	NYSE	HIG	Wed, Sep 7, 2011	17.24	17.95	17.01	17.83
3958	NYSE	HIG	Tue, Sep 6, 2011	16.47	16.81	16.30	16.71
3957	NYSE	HIG	Fri, Sep 2, 2011	17.66	18.03	17.18	17.23
3956	NYSE	HIG	Thu, Sep 1, 2011	19.15	19.21	18.22	18.30
3955	NYSE	HIG	Wed, Aug 31, 2011	19.40	19.61	18.82	19.14
3954	NYSE	HIG	Tue, Aug 30, 2011	18.91	19.45	18.60	19.26
3953	NYSE	HIG	Mon, Aug 29, 2011	17.76	19.42	17.72	19.42
3952	NYSE	HIG	Fri, Aug 26, 2011	16.93	17.39	16.43	17.19
3951	NYSE	HIG	Thu, Aug 25, 2011	17.95	18.08	16.70	16.95
3950	NYSE	HIG	Wed, Aug 24, 2011	16.86	17.49	16.59	17.46
3949	NYSE	HIG	Tue, Aug 23, 2011	17.16	17.30	16.26	16.86
3948	NYSE	HIG	Mon, Aug 22, 2011	18.34	18.35	16.96	17.04
3947	NYSE	HIG	Fri, Aug 19, 2011	17.97	18.85	17.71	17.72
3946	NYSE	HIG	Thu, Aug 18, 2011	19.26	19.34	18.10	18.25
3945	NYSE	HIG	Wed, Aug 17, 2011	20.33	20.64	19.89	20.20
3944	NYSE	HIG	Tue, Aug 16, 2011	20.33	20.75	19.96	20.25
3943	NYSE	HIG	Mon, Aug 15, 2011	20.20	20.80	20.16	20.70
3942	NYSE	HIG	Fri, Aug 12, 2011	20.60	20.79	19.67	19.87
3941	NYSE	HIG	Thu, Aug 11, 2011	18.55	20.50	18.24	20.19
3940	NYSE	HIG	Wed, Aug 10, 2011	19.66	19.77	18.10	18.15
3939	NYSE	HIG	Tue, Aug 9, 2011	18.22	20.41	17.98	20.38
3938	NYSE	HIG	Mon, Aug 8, 2011	19.87	20.31	17.30	17.64
3937	NYSE	HIG	Fri, Aug 5, 2011	21.22	21.41	19.88	20.57
3936	NYSE	HIG	Thu, Aug 4, 2011	21.90	22.19	20.83	20.94
3935	NYSE	HIG	Wed, Aug 3, 2011	22.14	22.39	21.57	22.34
3934	NYSE	HIG	Tue, Aug 2, 2011	22.68	22.92	21.85	21.90
3933	NYSE	HIG	Mon, Aug 1, 2011	23.78	23.81	22.84	23.00
3932	NYSE	HIG	Fri, Jul 29, 2011	23.11	23.60	23.05	23.42
3931	NYSE	HIG	Thu, Jul 28, 2011	23.06	23.67	23.06	23.38
3930	NYSE	HIG	Wed, Jul 27, 2011	23.45	23.62	23.07	23.08
3929	NYSE	HIG	Tue, Jul 26, 2011	23.72	23.96	23.55	23.61
3928	NYSE	HIG	Mon, Jul 25, 2011	23.49	23.86	23.38	23.68
3927	NYSE	HIG	Fri, Jul 22, 2011	24.24	24.30	23.76	23.87
3926	NYSE	HIG	Thu, Jul 21, 2011	24.12	24.49	24.08	24.17
3925	NYSE	HIG	Wed, Jul 20, 2011	23.83	24.17	23.76	23.90
3924	NYSE	HIG	Tue, Jul 19, 2011	23.74	23.90	23.50	23.74
3923	NYSE	HIG	Mon, Jul 18, 2011	24.28	24.28	23.35	23.47
3922	NYSE	HIG	Fri, Jul 15, 2011	25.06	25.07	24.17	24.38
3921	NYSE	HIG	Thu, Jul 14, 2011	25.23	25.71	24.88	24.88
3920	NYSE	HIG	Wed, Jul 13, 2011	25.74	26.09	25.45	25.60
3919	NYSE	HIG	Tue, Jul 12, 2011	24.98	25.83	24.88	25.56
3918	NYSE	HIG	Mon, Jul 11, 2011	25.84	25.91	25.02	25.10
3917	NYSE	HIG	Fri, Jul 8, 2011	26.51	26.66	26.05	26.27
3916	NYSE	HIG	Thu, Jul 7, 2011	26.88	27.05	26.68	27.03
3915	NYSE	HIG	Wed, Jul 6, 2011	26.34	26.55	26.07	26.51
3914	NYSE	HIG	Tue, Jul 5, 2011	26.93	27.03	26.27	26.51
3913	NYSE	HIG	Fri, Jul 1, 2011	26.40	27.12	26.32	27.05
3912	NYSE	HIG	Thu, Jun 30, 2011	26.12	26.46	25.90	26.37
3911	NYSE	HIG	Wed, Jun 29, 2011	25.63	26.08	25.56	26.01
3910	NYSE	HIG	Tue, Jun 28, 2011	24.94	25.49	24.94	25.40
3909	NYSE	HIG	Mon, Jun 27, 2011	24.72	24.91	24.50	24.75
3908	NYSE	HIG	Fri, Jun 24, 2011	24.40	24.72	23.94	24.72
3907	NYSE	HIG	Thu, Jun 23, 2011	24.16	24.48	23.80	24.35
3906	NYSE	HIG	Wed, Jun 22, 2011	24.76	25.06	24.61	24.62
3905	NYSE	HIG	Tue, Jun 21, 2011	24.45	25.02	24.42	24.91
3904	NYSE	HIG	Mon, Jun 20, 2011	24.36	24.63	24.20	24.27
3903	NYSE	HIG	Fri, Jun 17, 2011	24.44	24.85	24.22	24.44
3902	NYSE	HIG	Thu, Jun 16, 2011	23.77	24.31	23.76	24.11
3901	NYSE	HIG	Wed, Jun 15, 2011	24.66	24.66	23.69	23.81
3900	NYSE	HIG	Tue, Jun 14, 2011	24.82	25.21	24.75	25.01
3899	NYSE	HIG	Mon, Jun 13, 2011	24.42	24.72	24.15	24.48
3898	NYSE	HIG	Fri, Jun 10, 2011	24.44	24.56	23.96	24.26
3897	NYSE	HIG	Thu, Jun 9, 2011	24.51	24.83	24.25	24.65
3896	NYSE	HIG	Wed, Jun 8, 2011	24.68	24.74	24.36	24.42
3895	NYSE	HIG	Tue, Jun 7, 2011	25.08	25.21	24.74	24.76
3894	NYSE	HIG	Mon, Jun 6, 2011	25.36	25.55	24.83	24.91
3893	NYSE	HIG	Fri, Jun 3, 2011	25.32	25.82	25.26	25.43
3892	NYSE	HIG	Thu, Jun 2, 2011	25.70	26.02	25.53	25.84
3891	NYSE	HIG	Wed, Jun 1, 2011	26.45	26.52	25.59	25.64
3890	NYSE	HIG	Tue, May 31, 2011	26.89	26.93	26.44	26.65
3889	NYSE	HIG	Fri, May 27, 2011	26.48	26.71	26.36	26.53
3888	NYSE	HIG	Thu, May 26, 2011	26.16	26.59	26.09	26.38
3887	NYSE	HIG	Wed, May 25, 2011	26.25	26.61	26.11	26.38
3886	NYSE	HIG	Tue, May 24, 2011	26.68	26.78	26.23	26.41
3885	NYSE	HIG	Mon, May 23, 2011	26.78	26.89	26.47	26.54
3884	NYSE	HIG	Fri, May 20, 2011	27.28	27.41	26.93	27.09
3883	NYSE	HIG	Thu, May 19, 2011	27.56	27.61	27.15	27.49
3882	NYSE	HIG	Wed, May 18, 2011	27.40	27.59	27.25	27.53
3881	NYSE	HIG	Tue, May 17, 2011	27.47	27.53	26.93	27.40
3880	NYSE	HIG	Mon, May 16, 2011	27.40	28.06	27.40	27.65
3879	NYSE	HIG	Fri, May 13, 2011	28.04	28.09	27.55	27.57
3878	NYSE	HIG	Thu, May 12, 2011	27.79	28.05	27.30	27.95
3877	NYSE	HIG	Wed, May 11, 2011	27.58	28.15	27.27	27.56
3876	NYSE	HIG	Tue, May 10, 2011	27.12	27.79	26.97	27.60
3875	NYSE	HIG	Mon, May 9, 2011	27.42	27.53	26.90	26.94
3874	NYSE	HIG	Fri, May 6, 2011	27.56	27.97	27.25	27.48
3873	NYSE	HIG	Thu, May 5, 2011	27.80	27.86	27.06	27.10
3872	NYSE	HIG	Wed, May 4, 2011	28.59	28.63	27.79	28.05
3871	NYSE	HIG	Tue, May 3, 2011	28.82	29.59	28.25	28.58
3870	NYSE	HIG	Mon, May 2, 2011	29.23	29.27	28.71	28.82
3869	NYSE	HIG	Fri, Apr 29, 2011	28.88	29.00	28.43	28.97
3868	NYSE	HIG	Thu, Apr 28, 2011	28.01	29.10	28.01	28.93
3867	NYSE	HIG	Wed, Apr 27, 2011	27.71	28.07	27.48	28.00
3866	NYSE	HIG	Tue, Apr 26, 2011	27.31	27.60	27.28	27.51
3865	NYSE	HIG	Mon, Apr 25, 2011	27.33	27.41	27.03	27.16
3864	NYSE	HIG	Thu, Apr 21, 2011	27.32	27.73	27.13	27.54
3863	NYSE	HIG	Wed, Apr 20, 2011	26.97	27.38	26.84	27.18
3862	NYSE	HIG	Tue, Apr 19, 2011	26.84	26.95	26.37	26.45
3861	NYSE	HIG	Mon, Apr 18, 2011	26.38	26.91	26.17	26.75
3860	NYSE	HIG	Fri, Apr 15, 2011	26.50	26.89	26.38	26.80
3859	NYSE	HIG	Thu, Apr 14, 2011	26.35	26.52	25.94	26.39
3858	NYSE	HIG	Wed, Apr 13, 2011	27.02	27.08	26.39	26.52
3857	NYSE	HIG	Tue, Apr 12, 2011	27.05	27.20	26.55	26.73
3856	NYSE	HIG	Mon, Apr 11, 2011	27.23	27.63	27.17	27.30
3855	NYSE	HIG	Fri, Apr 8, 2011	27.61	27.84	27.00	27.17
3854	NYSE	HIG	Thu, Apr 7, 2011	27.95	28.10	27.33	27.41
3853	NYSE	HIG	Wed, Apr 6, 2011	27.42	28.00	27.38	27.97
3852	NYSE	HIG	Tue, Apr 5, 2011	27.43	27.53	27.19	27.26
3851	NYSE	HIG	Mon, Apr 4, 2011	27.77	27.97	27.27	27.57
3850	NYSE	HIG	Fri, Apr 1, 2011	27.13	27.81	26.91	27.75
3849	NYSE	HIG	Thu, Mar 31, 2011	26.67	27.02	26.46	26.93
3848	NYSE	HIG	Wed, Mar 30, 2011	26.93	27.09	26.73	26.81
3847	NYSE	HIG	Tue, Mar 29, 2011	26.55	26.82	26.28	26.75
3846	NYSE	HIG	Mon, Mar 28, 2011	26.77	27.33	26.58	26.58
3845	NYSE	HIG	Fri, Mar 25, 2011	26.68	26.92	26.45	26.72
3844	NYSE	HIG	Thu, Mar 24, 2011	26.58	26.70	26.06	26.62
3843	NYSE	HIG	Wed, Mar 23, 2011	26.26	26.46	25.83	26.34
3842	NYSE	HIG	Tue, Mar 22, 2011	26.34	26.85	26.25	26.43
3841	NYSE	HIG	Mon, Mar 21, 2011	26.21	26.63	25.81	26.49
3840	NYSE	HIG	Fri, Mar 18, 2011	25.73	25.90	25.43	25.49
3839	NYSE	HIG	Thu, Mar 17, 2011	25.41	25.56	24.83	25.19
3838	NYSE	HIG	Wed, Mar 16, 2011	25.63	25.82	24.13	24.75
3837	NYSE	HIG	Tue, Mar 15, 2011	25.48	25.85	24.17	25.60
3836	NYSE	HIG	Mon, Mar 14, 2011	27.21	27.28	25.88	26.82
3835	NYSE	HIG	Fri, Mar 11, 2011	27.13	27.73	26.80	27.60
3834	NYSE	HIG	Thu, Mar 10, 2011	27.84	27.95	27.30	27.43
3833	NYSE	HIG	Wed, Mar 9, 2011	28.41	28.52	28.15	28.23
3832	NYSE	HIG	Tue, Mar 8, 2011	28.01	28.59	27.85	28.47
3831	NYSE	HIG	Mon, Mar 7, 2011	28.77	28.96	27.78	27.81
3830	NYSE	HIG	Fri, Mar 4, 2011	28.86	29.00	28.19	28.61
3829	NYSE	HIG	Thu, Mar 3, 2011	28.51	29.11	28.35	28.96
3828	NYSE	HIG	Wed, Mar 2, 2011	28.65	28.71	27.76	27.93
3827	NYSE	HIG	Tue, Mar 1, 2011	29.82	30.09	28.85	28.91
3826	NYSE	HIG	Mon, Feb 28, 2011	29.56	29.80	29.31	29.60
3825	NYSE	HIG	Fri, Feb 25, 2011	29.00	29.45	28.91	29.42
3824	NYSE	HIG	Thu, Feb 24, 2011	29.17	29.44	28.40	28.71
3823	NYSE	HIG	Wed, Feb 23, 2011	29.48	29.80	28.67	29.22
3822	NYSE	HIG	Tue, Feb 22, 2011	30.31	30.49	29.39	29.48
3821	NYSE	HIG	Fri, Feb 18, 2011	30.83	31.08	30.56	30.80
3820	NYSE	HIG	Thu, Feb 17, 2011	29.98	30.86	29.96	30.79
3819	NYSE	HIG	Wed, Feb 16, 2011	29.41	30.24	29.41	30.20
3818	NYSE	HIG	Tue, Feb 15, 2011	29.24	29.60	29.08	29.29
3817	NYSE	HIG	Mon, Feb 14, 2011	29.77	29.88	29.17	29.22
3816	NYSE	HIG	Fri, Feb 11, 2011	29.11	29.89	28.95	29.75
3815	NYSE	HIG	Thu, Feb 10, 2011	29.30	29.44	28.94	29.25
3814	NYSE	HIG	Wed, Feb 9, 2011	29.91	29.92	29.43	29.44
3813	NYSE	HIG	Tue, Feb 8, 2011	29.95	30.18	29.65	30.14
3812	NYSE	HIG	Mon, Feb 7, 2011	29.40	29.93	29.36	29.76
3811	NYSE	HIG	Fri, Feb 4, 2011	28.70	29.39	28.50	29.23
3810	NYSE	HIG	Thu, Feb 3, 2011	28.73	28.90	27.85	28.71
3809	NYSE	HIG	Wed, Feb 2, 2011	28.65	28.78	27.90	27.93
3808	NYSE	HIG	Tue, Feb 1, 2011	28.18	28.92	28.17	28.75
3807	NYSE	HIG	Mon, Jan 31, 2011	27.96	28.07	27.67	27.78
3806	NYSE	HIG	Fri, Jan 28, 2011	28.56	28.82	27.67	27.69
3805	NYSE	HIG	Thu, Jan 27, 2011	28.12	28.72	27.95	28.67
3804	NYSE	HIG	Wed, Jan 26, 2011	27.94	28.30	27.89	28.08
3803	NYSE	HIG	Tue, Jan 25, 2011	27.62	27.99	27.40	27.85
3802	NYSE	HIG	Mon, Jan 24, 2011	27.94	28.04	27.48	27.71
3801	NYSE	HIG	Fri, Jan 21, 2011	27.74	28.06	27.44	27.87
3800	NYSE	HIG	Thu, Jan 20, 2011	27.52	27.75	27.02	27.40
3799	NYSE	HIG	Wed, Jan 19, 2011	28.35	28.52	27.27	27.50
3798	NYSE	HIG	Tue, Jan 18, 2011	28.48	28.64	28.31	28.46
3797	NYSE	HIG	Fri, Jan 14, 2011	28.15	28.51	28.00	28.48
3796	NYSE	HIG	Thu, Jan 13, 2011	28.14	28.42	27.89	28.28
3795	NYSE	HIG	Wed, Jan 12, 2011	28.27	28.44	28.06	28.16
3794	NYSE	HIG	Tue, Jan 11, 2011	27.82	28.34	27.72	27.93
3793	NYSE	HIG	Mon, Jan 10, 2011	27.60	27.74	27.12	27.58
3792	NYSE	HIG	Fri, Jan 7, 2011	27.94	28.21	27.40	27.76
3791	NYSE	HIG	Thu, Jan 6, 2011	28.24	28.55	27.83	27.83
3790	NYSE	HIG	Wed, Jan 5, 2011	27.71	28.46	27.68	28.34
3789	NYSE	HIG	Tue, Jan 4, 2011	27.91	28.11	27.56	27.94
3788	NYSE	HIG	Mon, Jan 3, 2011	26.93	27.90	26.86	27.77
3787	NYSE	HIG	Fri, Dec 31, 2010	26.20	26.56	26.15	26.49
3786	NYSE	HIG	Thu, Dec 30, 2010	26.47	26.73	26.27	26.31
3785	NYSE	HIG	Wed, Dec 29, 2010	26.73	26.80	26.49	26.52
3784	NYSE	HIG	Tue, Dec 28, 2010	27.04	27.04	26.39	26.63
3783	NYSE	HIG	Mon, Dec 27, 2010	26.50	27.09	26.26	26.91
3782	NYSE	HIG	Thu, Dec 23, 2010	27.42	27.47	26.51	26.70
3781	NYSE	HIG	Wed, Dec 22, 2010	27.15	27.48	26.97	27.43
3780	NYSE	HIG	Tue, Dec 21, 2010	26.61	27.19	26.50	27.11
3779	NYSE	HIG	Mon, Dec 20, 2010	26.37	26.57	26.20	26.51
3778	NYSE	HIG	Fri, Dec 17, 2010	25.90	26.28	25.82	26.17
3777	NYSE	HIG	Thu, Dec 16, 2010	25.64	25.93	25.51	25.84
3776	NYSE	HIG	Wed, Dec 15, 2010	25.71	26.14	25.40	25.44
3775	NYSE	HIG	Tue, Dec 14, 2010	25.73	26.07	25.56	25.68
3774	NYSE	HIG	Mon, Dec 13, 2010	26.07	26.14	25.55	25.58
3773	NYSE	HIG	Fri, Dec 10, 2010	25.31	25.79	24.91	25.74
3772	NYSE	HIG	Thu, Dec 9, 2010	25.20	25.30	24.73	25.26
3771	NYSE	HIG	Wed, Dec 8, 2010	24.20	25.29	24.06	25.00
3770	NYSE	HIG	Tue, Dec 7, 2010	24.33	24.57	24.03	24.15
3769	NYSE	HIG	Mon, Dec 6, 2010	23.79	24.21	23.73	23.99
3768	NYSE	HIG	Fri, Dec 3, 2010	23.71	24.03	23.46	23.94
3767	NYSE	HIG	Thu, Dec 2, 2010	23.35	24.10	23.27	24.02
3766	NYSE	HIG	Wed, Dec 1, 2010	22.71	23.32	22.53	23.26
3765	NYSE	HIG	Tue, Nov 30, 2010	22.32	22.54	22.24	22.26
3764	NYSE	HIG	Mon, Nov 29, 2010	22.55	22.72	22.35	22.62
3763	NYSE	HIG	Fri, Nov 26, 2010	22.76	22.94	22.64	22.77
3762	NYSE	HIG	Wed, Nov 24, 2010	22.76	23.13	22.70	23.07
3761	NYSE	HIG	Tue, Nov 23, 2010	22.82	22.88	22.52	22.59
3760	NYSE	HIG	Mon, Nov 22, 2010	23.44	23.48	22.96	23.19
3759	NYSE	HIG	Fri, Nov 19, 2010	23.66	23.70	23.28	23.57
3758	NYSE	HIG	Thu, Nov 18, 2010	24.02	24.20	23.60	23.76
3757	NYSE	HIG	Wed, Nov 17, 2010	24.02	24.02	23.41	23.68
3756	NYSE	HIG	Tue, Nov 16, 2010	24.05	24.47	23.35	23.62
3755	NYSE	HIG	Mon, Nov 15, 2010	24.64	24.80	24.10	24.14
3754	NYSE	HIG	Fri, Nov 12, 2010	25.07	25.27	24.27	24.40
3753	NYSE	HIG	Thu, Nov 11, 2010	25.57	25.74	25.14	25.35
3752	NYSE	HIG	Wed, Nov 10, 2010	25.38	26.00	25.13	25.96
3751	NYSE	HIG	Tue, Nov 9, 2010	26.44	26.49	25.39	25.42
3750	NYSE	HIG	Mon, Nov 8, 2010	26.42	26.57	26.01	26.24
3749	NYSE	HIG	Fri, Nov 5, 2010	26.38	26.78	26.15	26.42
3748	NYSE	HIG	Thu, Nov 4, 2010	26.01	26.32	25.58	26.25
3747	NYSE	HIG	Wed, Nov 3, 2010	24.75	25.77	24.22	25.57
3746	NYSE	HIG	Tue, Nov 2, 2010	24.02	24.03	23.42	23.42
3745	NYSE	HIG	Mon, Nov 1, 2010	24.17	24.23	23.31	23.71
3744	NYSE	HIG	Fri, Oct 29, 2010	23.90	24.26	23.87	23.95
3743	NYSE	HIG	Thu, Oct 28, 2010	24.79	24.99	23.95	24.04
3742	NYSE	HIG	Wed, Oct 27, 2010	24.73	24.94	24.30	24.54
3741	NYSE	HIG	Tue, Oct 26, 2010	24.57	25.06	24.36	24.99
3740	NYSE	HIG	Mon, Oct 25, 2010	24.40	24.83	24.40	24.57
3739	NYSE	HIG	Fri, Oct 22, 2010	24.26	24.32	23.86	23.95
3738	NYSE	HIG	Thu, Oct 21, 2010	24.05	24.55	23.97	24.20
3737	NYSE	HIG	Wed, Oct 20, 2010	23.57	23.86	23.42	23.74
3736	NYSE	HIG	Tue, Oct 19, 2010	23.91	24.16	23.39	23.53
3735	NYSE	HIG	Mon, Oct 18, 2010	23.76	24.43	23.75	24.26
3734	NYSE	HIG	Fri, Oct 15, 2010	24.52	24.54	23.67	23.73
3733	NYSE	HIG	Thu, Oct 14, 2010	24.47	24.81	24.08	24.34
3732	NYSE	HIG	Wed, Oct 13, 2010	24.59	25.02	24.42	24.51
3731	NYSE	HIG	Tue, Oct 12, 2010	23.95	24.43	23.65	24.39
3730	NYSE	HIG	Mon, Oct 11, 2010	23.96	24.13	23.80	24.03
3729	NYSE	HIG	Fri, Oct 8, 2010	23.52	24.10	23.47	23.91
3728	NYSE	HIG	Thu, Oct 7, 2010	23.82	23.90	23.23	23.39
3727	NYSE	HIG	Wed, Oct 6, 2010	23.77	23.95	23.50	23.74
3726	NYSE	HIG	Tue, Oct 5, 2010	23.61	23.90	23.17	23.77
3725	NYSE	HIG	Mon, Oct 4, 2010	23.25	23.41	22.92	23.25
3724	NYSE	HIG	Fri, Oct 1, 2010	23.16	23.46	22.90	23.42
3723	NYSE	HIG	Thu, Sep 30, 2010	23.52	23.66	22.86	22.95
3722	NYSE	HIG	Wed, Sep 29, 2010	23.41	23.56	23.18	23.34
3721	NYSE	HIG	Tue, Sep 28, 2010	22.56	23.50	22.40	23.44
3720	NYSE	HIG	Mon, Sep 27, 2010	22.69	22.74	22.40	22.50
3719	NYSE	HIG	Fri, Sep 24, 2010	22.30	22.70	22.24	22.69
3718	NYSE	HIG	Thu, Sep 23, 2010	22.06	22.48	21.85	21.85
3717	NYSE	HIG	Wed, Sep 22, 2010	22.35	22.70	22.14	22.32
3716	NYSE	HIG	Tue, Sep 21, 2010	23.34	23.73	23.09	23.16
3715	NYSE	HIG	Mon, Sep 20, 2010	22.07	23.03	22.05	22.93
3714	NYSE	HIG	Fri, Sep 17, 2010	22.85	23.03	22.39	22.50
3713	NYSE	HIG	Thu, Sep 16, 2010	22.96	22.96	22.57	22.71
3712	NYSE	HIG	Wed, Sep 15, 2010	22.89	23.09	22.49	22.97
3711	NYSE	HIG	Tue, Sep 14, 2010	23.25	23.45	22.92	23.10
3710	NYSE	HIG	Mon, Sep 13, 2010	23.21	23.65	23.21	23.46
3709	NYSE	HIG	Fri, Sep 10, 2010	22.30	22.99	22.18	22.95
3708	NYSE	HIG	Thu, Sep 9, 2010	22.70	22.78	22.04	22.33
3707	NYSE	HIG	Wed, Sep 8, 2010	21.70	22.32	21.70	22.20
3706	NYSE	HIG	Tue, Sep 7, 2010	22.19	22.22	21.51	21.62
3705	NYSE	HIG	Fri, Sep 3, 2010	22.08	22.52	21.91	22.51
3704	NYSE	HIG	Thu, Sep 2, 2010	21.26	21.79	21.10	21.77
3703	NYSE	HIG	Wed, Sep 1, 2010	20.50	21.45	20.42	21.44
3702	NYSE	HIG	Tue, Aug 31, 2010	19.40	20.34	19.15	20.17
3701	NYSE	HIG	Mon, Aug 30, 2010	20.19	20.19	19.56	19.59
3700	NYSE	HIG	Fri, Aug 27, 2010	19.23	20.40	18.81	20.32
3699	NYSE	HIG	Thu, Aug 26, 2010	19.66	19.97	19.09	19.09
3698	NYSE	HIG	Wed, Aug 25, 2010	19.16	19.64	18.86	19.51
3697	NYSE	HIG	Tue, Aug 24, 2010	19.77	19.86	19.22	19.29
3696	NYSE	HIG	Mon, Aug 23, 2010	19.92	20.46	19.71	20.08
3695	NYSE	HIG	Fri, Aug 20, 2010	20.17	20.25	19.78	20.13
3694	NYSE	HIG	Thu, Aug 19, 2010	21.08	21.10	20.35	20.36
3693	NYSE	HIG	Wed, Aug 18, 2010	21.07	21.28	20.71	21.20
3692	NYSE	HIG	Tue, Aug 17, 2010	20.80	21.29	20.72	21.02
3691	NYSE	HIG	Mon, Aug 16, 2010	20.59	20.67	20.21	20.34
3690	NYSE	HIG	Fri, Aug 13, 2010	20.63	21.20	20.51	20.88
3689	NYSE	HIG	Thu, Aug 12, 2010	20.50	20.99	20.39	20.67
3688	NYSE	HIG	Wed, Aug 11, 2010	21.99	21.99	20.75	20.86
3687	NYSE	HIG	Tue, Aug 10, 2010	22.51	22.69	22.12	22.56
3686	NYSE	HIG	Mon, Aug 9, 2010	22.60	23.01	22.46	22.85
3685	NYSE	HIG	Fri, Aug 6, 2010	22.30	22.68	22.06	22.51
3684	NYSE	HIG	Thu, Aug 5, 2010	22.95	23.08	22.35	22.68
3683	NYSE	HIG	Wed, Aug 4, 2010	23.63	23.98	23.30	23.84
3682	NYSE	HIG	Tue, Aug 3, 2010	24.12	24.12	23.41	23.44
3681	NYSE	HIG	Mon, Aug 2, 2010	23.86	24.27	23.56	24.12
3680	NYSE	HIG	Fri, Jul 30, 2010	22.96	23.59	22.80	23.41
3679	NYSE	HIG	Thu, Jul 29, 2010	23.09	23.58	22.80	23.30
3678	NYSE	HIG	Wed, Jul 28, 2010	23.15	23.18	22.75	22.81
3677	NYSE	HIG	Tue, Jul 27, 2010	23.74	23.84	23.05	23.29
3676	NYSE	HIG	Mon, Jul 26, 2010	23.46	23.78	23.15	23.40
3675	NYSE	HIG	Fri, Jul 23, 2010	22.89	23.67	22.63	23.43
3674	NYSE	HIG	Thu, Jul 22, 2010	22.17	23.08	21.99	23.04
3673	NYSE	HIG	Wed, Jul 21, 2010	22.55	22.77	21.70	21.75
3672	NYSE	HIG	Tue, Jul 20, 2010	21.34	22.19	21.21	22.16
3671	NYSE	HIG	Mon, Jul 19, 2010	22.00	22.06	21.34	21.88
3670	NYSE	HIG	Fri, Jul 16, 2010	22.39	22.60	21.66	21.77
3669	NYSE	HIG	Thu, Jul 15, 2010	23.29	23.35	22.26	22.78
3668	NYSE	HIG	Wed, Jul 14, 2010	23.68	23.68	23.00	23.24
3667	NYSE	HIG	Tue, Jul 13, 2010	23.66	24.07	23.41	23.94
3666	NYSE	HIG	Mon, Jul 12, 2010	23.52	23.52	22.82	23.15
3665	NYSE	HIG	Fri, Jul 9, 2010	22.64	23.56	22.53	23.53
3664	NYSE	HIG	Thu, Jul 8, 2010	22.68	22.84	22.17	22.67
3663	NYSE	HIG	Wed, Jul 7, 2010	21.64	22.44	21.41	22.41
3662	NYSE	HIG	Tue, Jul 6, 2010	22.17	22.80	21.37	21.64
3661	NYSE	HIG	Fri, Jul 2, 2010	22.15	22.37	21.35	21.71
3660	NYSE	HIG	Thu, Jul 1, 2010	21.95	22.39	20.95	21.85
3659	NYSE	HIG	Wed, Jun 30, 2010	22.08	22.59	21.92	22.13
3658	NYSE	HIG	Tue, Jun 29, 2010	23.11	23.22	22.00	22.16
3657	NYSE	HIG	Mon, Jun 28, 2010	24.27	24.31	23.58	23.62
3656	NYSE	HIG	Fri, Jun 25, 2010	23.97	24.17	23.63	24.07
3655	NYSE	HIG	Thu, Jun 24, 2010	24.47	24.47	23.61	23.71
3654	NYSE	HIG	Wed, Jun 23, 2010	24.60	24.90	24.27	24.63
3653	NYSE	HIG	Tue, Jun 22, 2010	24.81	25.16	24.43	24.50
3652	NYSE	HIG	Mon, Jun 21, 2010	25.61	25.80	24.61	24.78
3651	NYSE	HIG	Fri, Jun 18, 2010	24.98	25.30	24.86	25.12
3650	NYSE	HIG	Thu, Jun 17, 2010	25.13	25.31	24.51	24.94
3649	NYSE	HIG	Wed, Jun 16, 2010	25.25	25.50	24.85	25.01
3648	NYSE	HIG	Tue, Jun 15, 2010	25.12	25.58	24.88	25.52
3647	NYSE	HIG	Mon, Jun 14, 2010	24.64	25.54	24.62	24.88
3646	NYSE	HIG	Fri, Jun 11, 2010	23.44	24.04	23.15	24.01
3645	NYSE	HIG	Thu, Jun 10, 2010	23.26	23.95	23.24	23.90
3644	NYSE	HIG	Wed, Jun 9, 2010	23.02	23.78	22.62	22.74
3643	NYSE	HIG	Tue, Jun 8, 2010	22.53	22.82	21.84	22.75
3642	NYSE	HIG	Mon, Jun 7, 2010	23.80	23.90	22.27	22.29
3641	NYSE	HIG	Fri, Jun 4, 2010	24.52	24.67	23.46	23.57
3640	NYSE	HIG	Thu, Jun 3, 2010	25.75	25.90	24.93	25.14
3639	NYSE	HIG	Wed, Jun 2, 2010	24.67	25.55	24.51	25.49
3638	NYSE	HIG	Tue, Jun 1, 2010	24.72	25.33	24.40	24.43
3637	NYSE	HIG	Fri, May 28, 2010	25.46	25.59	24.83	25.07
3636	NYSE	HIG	Thu, May 27, 2010	24.60	25.53	24.40	25.52
3635	NYSE	HIG	Wed, May 26, 2010	24.65	25.09	23.80	23.84
3634	NYSE	HIG	Tue, May 25, 2010	22.92	24.32	22.64	24.19
3633	NYSE	HIG	Mon, May 24, 2010	24.44	24.74	23.83	23.93
3632	NYSE	HIG	Fri, May 21, 2010	23.06	24.47	23.03	24.31
3631	NYSE	HIG	Thu, May 20, 2010	24.60	24.90	23.49	23.64
3630	NYSE	HIG	Wed, May 19, 2010	25.05	26.20	24.79	25.42
3629	NYSE	HIG	Tue, May 18, 2010	26.43	26.63	25.17	25.24
3628	NYSE	HIG	Mon, May 17, 2010	26.20	26.55	25.17	25.96
3627	NYSE	HIG	Fri, May 14, 2010	26.40	26.63	25.80	26.21
3626	NYSE	HIG	Thu, May 13, 2010	27.17	27.40	26.78	26.79
3625	NYSE	HIG	Wed, May 12, 2010	27.08	27.40	26.76	27.33
3624	NYSE	HIG	Tue, May 11, 2010	26.60	27.43	26.42	26.74
3623	NYSE	HIG	Mon, May 10, 2010	26.34	27.57	25.25	27.02
3622	NYSE	HIG	Fri, May 7, 2010	25.62	26.59	24.88	25.30
3621	NYSE	HIG	Thu, May 6, 2010	27.21	28.06	24.00	26.06
3620	NYSE	HIG	Wed, May 5, 2010	26.41	28.44	26.41	27.27
3619	NYSE	HIG	Tue, May 4, 2010	28.50	28.54	27.46	27.66
3618	NYSE	HIG	Mon, May 3, 2010	28.87	29.21	28.67	28.99
3617	NYSE	HIG	Fri, Apr 30, 2010	29.48	29.48	28.38	28.57
3616	NYSE	HIG	Thu, Apr 29, 2010	29.30	29.85	28.86	29.64
3615	NYSE	HIG	Wed, Apr 28, 2010	28.76	29.32	28.51	28.92
3614	NYSE	HIG	Tue, Apr 27, 2010	29.40	29.59	28.31	28.45
3613	NYSE	HIG	Mon, Apr 26, 2010	29.74	30.46	29.42	29.62
3612	NYSE	HIG	Fri, Apr 23, 2010	28.89	29.60	28.57	29.56
3611	NYSE	HIG	Thu, Apr 22, 2010	28.39	28.90	28.21	28.86
3610	NYSE	HIG	Wed, Apr 21, 2010	28.79	28.79	28.20	28.75
3609	NYSE	HIG	Tue, Apr 20, 2010	27.80	28.78	27.71	28.77
3608	NYSE	HIG	Mon, Apr 19, 2010	26.78	27.64	26.57	27.60
3607	NYSE	HIG	Fri, Apr 16, 2010	27.62	27.98	26.69	27.02
3606	NYSE	HIG	Thu, Apr 15, 2010	28.00	28.15	27.58	27.77
3605	NYSE	HIG	Wed, Apr 14, 2010	28.14	28.18	27.89	28.15
3604	NYSE	HIG	Tue, Apr 13, 2010	27.71	28.02	27.64	27.96
3603	NYSE	HIG	Mon, Apr 12, 2010	28.12	28.25	27.55	27.89
3602	NYSE	HIG	Fri, Apr 9, 2010	28.71	28.83	27.86	28.00
3601	NYSE	HIG	Thu, Apr 8, 2010	28.34	28.65	28.06	28.55
3600	NYSE	HIG	Wed, Apr 7, 2010	28.75	29.03	28.21	28.50
3599	NYSE	HIG	Tue, Apr 6, 2010	29.28	29.42	28.94	29.03
3598	NYSE	HIG	Mon, Apr 5, 2010	29.27	29.48	28.95	29.34
3597	NYSE	HIG	Thu, Apr 1, 2010	28.91	29.25	28.71	28.88
3596	NYSE	HIG	Wed, Mar 31, 2010	28.01	28.68	27.85	28.42
3595	NYSE	HIG	Tue, Mar 30, 2010	28.01	28.18	27.86	28.04
3594	NYSE	HIG	Mon, Mar 29, 2010	28.16	28.23	27.57	28.18
3593	NYSE	HIG	Fri, Mar 26, 2010	27.82	28.49	27.75	27.97
3592	NYSE	HIG	Thu, Mar 25, 2010	28.35	28.61	27.77	27.85
3591	NYSE	HIG	Wed, Mar 24, 2010	27.68	28.40	27.52	28.14
3590	NYSE	HIG	Tue, Mar 23, 2010	27.74	27.90	27.37	27.86
3589	NYSE	HIG	Mon, Mar 22, 2010	27.01	27.81	26.90	27.63
3588	NYSE	HIG	Fri, Mar 19, 2010	27.90	27.98	26.91	27.26
3587	NYSE	HIG	Thu, Mar 18, 2010	28.66	28.75	27.66	27.84
3586	NYSE	HIG	Wed, Mar 17, 2010	28.26	29.12	28.20	28.58
3585	NYSE	HIG	Tue, Mar 16, 2010	26.77	27.29	26.46	27.26
3584	NYSE	HIG	Mon, Mar 15, 2010	26.53	26.86	26.09	26.82
3583	NYSE	HIG	Fri, Mar 12, 2010	27.53	27.59	26.66	26.75
3582	NYSE	HIG	Thu, Mar 11, 2010	27.06	27.52	27.02	27.29
3581	NYSE	HIG	Wed, Mar 10, 2010	26.55	27.45	26.47	27.26
3580	NYSE	HIG	Tue, Mar 9, 2010	27.14	27.17	26.50	26.58
3579	NYSE	HIG	Mon, Mar 8, 2010	27.10	27.38	26.70	26.93
3578	NYSE	HIG	Fri, Mar 5, 2010	26.60	27.06	26.28	26.86
3577	NYSE	HIG	Thu, Mar 4, 2010	25.47	26.42	25.22	26.35
3576	NYSE	HIG	Wed, Mar 3, 2010	25.79	25.90	25.22	25.36
3575	NYSE	HIG	Tue, Mar 2, 2010	25.02	25.95	24.72	25.72
3574	NYSE	HIG	Mon, Mar 1, 2010	24.56	24.81	24.43	24.81
3573	NYSE	HIG	Fri, Feb 26, 2010	24.29	24.49	24.08	24.37
3572	NYSE	HIG	Thu, Feb 25, 2010	23.91	24.38	23.71	24.34
3571	NYSE	HIG	Wed, Feb 24, 2010	23.94	24.34	23.83	24.33
3570	NYSE	HIG	Tue, Feb 23, 2010	24.67	24.71	23.65	23.85
3569	NYSE	HIG	Mon, Feb 22, 2010	24.61	24.85	24.26	24.81
3568	NYSE	HIG	Fri, Feb 19, 2010	24.07	24.43	23.75	24.34
3567	NYSE	HIG	Thu, Feb 18, 2010	23.95	24.35	23.75	24.14
3566	NYSE	HIG	Wed, Feb 17, 2010	23.97	24.30	23.79	24.08
3565	NYSE	HIG	Tue, Feb 16, 2010	23.82	24.00	23.51	23.95
3564	NYSE	HIG	Fri, Feb 12, 2010	22.71	23.50	22.41	23.45
3563	NYSE	HIG	Thu, Feb 11, 2010	23.15	23.18	22.62	23.04
3562	NYSE	HIG	Wed, Feb 10, 2010	22.33	23.28	21.60	23.07
3561	NYSE	HIG	Tue, Feb 9, 2010	23.39	23.82	21.97	22.34
3560	NYSE	HIG	Mon, Feb 8, 2010	23.82	24.30	23.30	23.46
3559	NYSE	HIG	Fri, Feb 5, 2010	23.17	23.80	22.20	23.53
3558	NYSE	HIG	Thu, Feb 4, 2010	24.34	24.45	23.17	23.19
3557	NYSE	HIG	Wed, Feb 3, 2010	25.24	25.25	24.33	24.58
3556	NYSE	HIG	Tue, Feb 2, 2010	24.50	25.49	24.34	25.39
3555	NYSE	HIG	Mon, Feb 1, 2010	24.28	24.49	24.03	24.39
3554	NYSE	HIG	Fri, Jan 29, 2010	24.46	24.95	23.82	23.99
3553	NYSE	HIG	Thu, Jan 28, 2010	25.28	25.28	23.99	24.22
3552	NYSE	HIG	Wed, Jan 27, 2010	24.37	24.99	23.95	24.96
3551	NYSE	HIG	Tue, Jan 26, 2010	24.45	25.30	24.32	24.41
3550	NYSE	HIG	Mon, Jan 25, 2010	25.13	25.31	24.24	24.66
3549	NYSE	HIG	Fri, Jan 22, 2010	25.55	25.80	24.53	24.61
3548	NYSE	HIG	Thu, Jan 21, 2010	26.96	27.14	25.52	25.56
3547	NYSE	HIG	Wed, Jan 20, 2010	27.09	27.45	26.78	26.97
3546	NYSE	HIG	Tue, Jan 19, 2010	26.65	27.50	26.50	27.48
3545	NYSE	HIG	Fri, Jan 15, 2010	27.23	27.30	26.52	26.78
3544	NYSE	HIG	Thu, Jan 14, 2010	27.69	27.70	26.91	27.26
3543	NYSE	HIG	Wed, Jan 13, 2010	27.23	28.06	27.20	27.84
3542	NYSE	HIG	Tue, Jan 12, 2010	28.04	28.59	27.09	27.12
3541	NYSE	HIG	Mon, Jan 11, 2010	26.42	26.60	25.85	26.17
3540	NYSE	HIG	Fri, Jan 8, 2010	26.39	26.57	25.77	26.22
3539	NYSE	HIG	Thu, Jan 7, 2010	26.00	26.72	25.82	26.52
3538	NYSE	HIG	Wed, Jan 6, 2010	25.51	26.38	25.09	26.12
3537	NYSE	HIG	Tue, Jan 5, 2010	23.73	25.75	23.67	25.69
3536	NYSE	HIG	Mon, Jan 4, 2010	23.71	23.96	23.51	23.86
3535	NYSE	HIG	Thu, Dec 31, 2009	23.68	23.94	23.26	23.26
3534	NYSE	HIG	Wed, Dec 30, 2009	23.78	23.83	23.51	23.70
3533	NYSE	HIG	Tue, Dec 29, 2009	23.77	24.05	23.67	23.96
3532	NYSE	HIG	Mon, Dec 28, 2009	23.85	24.08	23.63	23.70
3531	NYSE	HIG	Thu, Dec 24, 2009	23.46	23.71	23.39	23.68
3530	NYSE	HIG	Wed, Dec 23, 2009	23.57	23.62	23.19	23.34
3529	NYSE	HIG	Tue, Dec 22, 2009	23.17	23.56	22.89	23.44
3528	NYSE	HIG	Mon, Dec 21, 2009	23.75	23.93	23.15	23.16
3527	NYSE	HIG	Fri, Dec 18, 2009	23.48	23.55	23.02	23.49
3526	NYSE	HIG	Thu, Dec 17, 2009	23.93	23.94	23.24	23.28
3525	NYSE	HIG	Wed, Dec 16, 2009	23.97	24.55	23.87	24.13
3524	NYSE	HIG	Tue, Dec 15, 2009	24.14	24.14	23.57	23.63
3523	NYSE	HIG	Mon, Dec 14, 2009	24.14	24.45	23.90	24.24
3522	NYSE	HIG	Fri, Dec 11, 2009	24.24	24.30	23.55	24.12
3521	NYSE	HIG	Thu, Dec 10, 2009	23.86	24.28	23.77	24.03
3520	NYSE	HIG	Wed, Dec 9, 2009	23.85	23.91	23.31	23.76
3519	NYSE	HIG	Tue, Dec 8, 2009	23.71	23.95	23.55	23.80
3518	NYSE	HIG	Mon, Dec 7, 2009	24.57	24.85	23.83	23.92
3517	NYSE	HIG	Fri, Dec 4, 2009	24.87	25.00	24.10	24.67
3516	NYSE	HIG	Thu, Dec 3, 2009	25.55	25.96	24.14	24.23
3515	NYSE	HIG	Wed, Dec 2, 2009	24.84	25.55	24.42	25.29
3514	NYSE	HIG	Tue, Dec 1, 2009	24.79	25.02	24.35	24.48
3513	NYSE	HIG	Mon, Nov 30, 2009	23.92	24.50	23.80	24.46
3512	NYSE	HIG	Fri, Nov 27, 2009	23.90	24.31	23.63	23.72
3511	NYSE	HIG	Wed, Nov 25, 2009	25.53	25.53	24.92	25.10
3510	NYSE	HIG	Tue, Nov 24, 2009	25.27	25.39	24.76	25.13
3509	NYSE	HIG	Mon, Nov 23, 2009	25.50	25.88	25.18	25.34
3508	NYSE	HIG	Fri, Nov 20, 2009	25.14	25.33	24.75	25.00
3507	NYSE	HIG	Thu, Nov 19, 2009	25.67	25.90	25.02	25.32
3506	NYSE	HIG	Wed, Nov 18, 2009	25.41	26.45	25.28	25.97
3505	NYSE	HIG	Tue, Nov 17, 2009	25.09	25.58	24.83	25.37
3504	NYSE	HIG	Mon, Nov 16, 2009	25.12	25.70	25.06	25.30
3503	NYSE	HIG	Fri, Nov 13, 2009	24.98	25.06	24.34	24.68
3502	NYSE	HIG	Thu, Nov 12, 2009	25.41	25.67	24.61	24.81
3501	NYSE	HIG	Wed, Nov 11, 2009	25.32	26.00	25.29	25.68
3500	NYSE	HIG	Tue, Nov 10, 2009	25.11	25.28	24.76	25.00
3499	NYSE	HIG	Mon, Nov 9, 2009	24.67	25.45	24.30	25.34
3498	NYSE	HIG	Fri, Nov 6, 2009	23.44	24.32	23.41	24.09
3497	NYSE	HIG	Thu, Nov 5, 2009	24.63	24.80	23.48	24.12
3496	NYSE	HIG	Wed, Nov 4, 2009	27.42	27.42	24.13	24.44
3495	NYSE	HIG	Tue, Nov 3, 2009	24.45	26.04	24.04	25.82
3494	NYSE	HIG	Mon, Nov 2, 2009	24.90	25.69	24.13	24.81
3493	NYSE	HIG	Fri, Oct 30, 2009	25.57	25.63	24.09	24.52
3492	NYSE	HIG	Thu, Oct 29, 2009	24.27	25.84	24.18	25.67
3491	NYSE	HIG	Wed, Oct 28, 2009	23.93	24.08	23.16	23.27
3490	NYSE	HIG	Tue, Oct 27, 2009	24.43	25.09	24.00	24.09
3489	NYSE	HIG	Mon, Oct 26, 2009	26.11	26.42	24.12	24.32
3488	NYSE	HIG	Fri, Oct 23, 2009	27.27	27.30	25.76	25.90
3487	NYSE	HIG	Thu, Oct 22, 2009	26.65	26.97	25.56	26.90
3486	NYSE	HIG	Wed, Oct 21, 2009	26.67	27.40	25.86	25.94
3485	NYSE	HIG	Tue, Oct 20, 2009	27.65	27.79	26.35	26.60
3484	NYSE	HIG	Mon, Oct 19, 2009	27.86	28.07	27.30	27.51
3483	NYSE	HIG	Fri, Oct 16, 2009	27.52	27.83	27.07	27.45
3482	NYSE	HIG	Thu, Oct 15, 2009	27.77	28.50	27.64	28.23
3481	NYSE	HIG	Wed, Oct 14, 2009	27.84	28.55	27.06	28.45
3480	NYSE	HIG	Tue, Oct 13, 2009	28.38	28.59	26.30	26.60
3479	NYSE	HIG	Mon, Oct 12, 2009	29.39	29.59	28.38	28.53
3478	NYSE	HIG	Fri, Oct 9, 2009	28.93	29.46	28.66	29.19
3477	NYSE	HIG	Thu, Oct 8, 2009	29.16	29.50	28.71	29.20
3476	NYSE	HIG	Wed, Oct 7, 2009	27.88	28.70	27.82	28.62
3475	NYSE	HIG	Tue, Oct 6, 2009	27.38	28.84	27.27	28.32
3474	NYSE	HIG	Mon, Oct 5, 2009	25.65	26.27	25.24	26.25
3473	NYSE	HIG	Fri, Oct 2, 2009	23.81	25.50	23.06	25.11
3472	NYSE	HIG	Thu, Oct 1, 2009	26.48	26.86	24.84	24.99
3471	NYSE	HIG	Wed, Sep 30, 2009	27.81	28.53	26.36	26.50
3470	NYSE	HIG	Tue, Sep 29, 2009	28.75	29.00	27.22	27.44
3469	NYSE	HIG	Mon, Sep 28, 2009	25.94	28.73	25.80	28.62
3468	NYSE	HIG	Fri, Sep 25, 2009	25.89	26.45	25.30	25.84
3467	NYSE	HIG	Thu, Sep 24, 2009	26.94	27.32	25.52	26.16
3466	NYSE	HIG	Wed, Sep 23, 2009	27.29	27.90	26.78	26.85
3465	NYSE	HIG	Tue, Sep 22, 2009	27.49	27.98	27.12	27.30
3464	NYSE	HIG	Mon, Sep 21, 2009	26.70	27.13	26.01	26.77
3463	NYSE	HIG	Fri, Sep 18, 2009	27.45	27.76	26.60	27.21
3462	NYSE	HIG	Thu, Sep 17, 2009	27.89	28.69	26.83	27.34
3461	NYSE	HIG	Wed, Sep 16, 2009	25.98	28.21	25.62	28.16
3460	NYSE	HIG	Tue, Sep 15, 2009	26.35	26.37	25.30	25.44
3459	NYSE	HIG	Mon, Sep 14, 2009	24.42	25.82	24.05	25.75
3458	NYSE	HIG	Fri, Sep 11, 2009	24.56	25.16	24.08	24.62
3457	NYSE	HIG	Thu, Sep 10, 2009	23.01	25.09	22.47	25.00
3456	NYSE	HIG	Wed, Sep 9, 2009	22.22	23.43	22.00	23.01
3455	NYSE	HIG	Tue, Sep 8, 2009	22.83	22.96	22.19	22.43
3454	NYSE	HIG	Fri, Sep 4, 2009	22.10	22.21	21.37	22.21
3453	NYSE	HIG	Thu, Sep 3, 2009	21.63	21.79	20.90	21.79
3452	NYSE	HIG	Wed, Sep 2, 2009	20.66	21.70	20.31	20.90
3451	NYSE	HIG	Tue, Sep 1, 2009	23.49	23.69	20.85	21.03
3450	NYSE	HIG	Mon, Aug 31, 2009	23.34	23.85	23.13	23.72
3449	NYSE	HIG	Fri, Aug 28, 2009	24.20	24.44	23.35	24.16
3448	NYSE	HIG	Thu, Aug 27, 2009	22.61	23.99	22.41	23.64
3447	NYSE	HIG	Wed, Aug 26, 2009	23.10	23.20	22.04	22.96
3446	NYSE	HIG	Tue, Aug 25, 2009	21.57	22.73	21.56	22.62
3445	NYSE	HIG	Mon, Aug 24, 2009	21.27	22.35	20.90	21.05
3444	NYSE	HIG	Fri, Aug 21, 2009	20.40	21.18	20.20	20.56
3443	NYSE	HIG	Thu, Aug 20, 2009	19.30	20.28	19.26	19.84
3442	NYSE	HIG	Wed, Aug 19, 2009	18.62	19.34	18.62	19.12
3441	NYSE	HIG	Tue, Aug 18, 2009	18.87	19.38	18.25	19.31
3440	NYSE	HIG	Mon, Aug 17, 2009	18.39	18.73	17.76	18.49
3439	NYSE	HIG	Fri, Aug 14, 2009	19.62	19.69	19.09	19.47
3438	NYSE	HIG	Thu, Aug 13, 2009	20.20	20.20	19.22	19.65
3437	NYSE	HIG	Wed, Aug 12, 2009	18.12	20.19	18.06	19.50
3436	NYSE	HIG	Tue, Aug 11, 2009	18.41	18.57	17.55	18.20
3435	NYSE	HIG	Mon, Aug 10, 2009	19.28	19.77	18.26	18.60
3434	NYSE	HIG	Fri, Aug 7, 2009	18.70	19.54	18.17	19.14
3433	NYSE	HIG	Thu, Aug 6, 2009	17.20	18.83	17.20	17.80
3432	NYSE	HIG	Wed, Aug 5, 2009	16.51	16.67	16.02	16.50
3431	NYSE	HIG	Tue, Aug 4, 2009	16.00	16.55	15.88	16.28
3430	NYSE	HIG	Mon, Aug 3, 2009	17.07	17.12	16.16	16.33
3429	NYSE	HIG	Fri, Jul 31, 2009	16.89	16.90	16.14	16.49
3428	NYSE	HIG	Thu, Jul 30, 2009	15.90	17.35	15.59	16.99
3427	NYSE	HIG	Wed, Jul 29, 2009	14.68	15.47	14.51	14.96
3426	NYSE	HIG	Tue, Jul 28, 2009	15.36	15.69	14.65	14.76
3425	NYSE	HIG	Mon, Jul 27, 2009	15.25	16.00	15.02	15.93
3424	NYSE	HIG	Fri, Jul 24, 2009	14.15	15.24	14.07	15.02
3423	NYSE	HIG	Thu, Jul 23, 2009	12.40	14.50	12.36	14.38
3422	NYSE	HIG	Wed, Jul 22, 2009	11.85	12.38	11.78	12.30
3421	NYSE	HIG	Tue, Jul 21, 2009	12.12	12.30	11.94	12.09
3420	NYSE	HIG	Mon, Jul 20, 2009	12.02	12.17	11.78	12.00
3419	NYSE	HIG	Fri, Jul 17, 2009	12.08	12.18	11.70	11.86
3418	NYSE	HIG	Thu, Jul 16, 2009	11.79	12.19	11.60	12.04
3417	NYSE	HIG	Wed, Jul 15, 2009	11.55	12.08	11.50	11.89
3416	NYSE	HIG	Tue, Jul 14, 2009	11.46	11.47	11.05	11.18
3415	NYSE	HIG	Mon, Jul 13, 2009	10.65	11.31	10.54	11.31
3414	NYSE	HIG	Fri, Jul 10, 2009	10.65	10.80	10.25	10.52
3413	NYSE	HIG	Thu, Jul 9, 2009	10.37	10.99	10.32	10.76
3412	NYSE	HIG	Wed, Jul 8, 2009	10.72	10.75	10.00	10.18
3411	NYSE	HIG	Tue, Jul 7, 2009	11.17	11.45	10.77	10.79
3410	NYSE	HIG	Mon, Jul 6, 2009	11.16	11.38	10.95	11.18
3409	NYSE	HIG	Thu, Jul 2, 2009	11.66	11.72	11.16	11.19
3408	NYSE	HIG	Wed, Jul 1, 2009	11.95	12.21	11.89	11.97
3407	NYSE	HIG	Tue, Jun 30, 2009	12.17	12.38	11.71	11.87
3406	NYSE	HIG	Mon, Jun 29, 2009	12.19	12.29	11.69	12.10
3405	NYSE	HIG	Fri, Jun 26, 2009	11.91	12.30	11.70	11.87
3404	NYSE	HIG	Thu, Jun 25, 2009	11.52	12.24	11.28	12.10
3403	NYSE	HIG	Wed, Jun 24, 2009	11.63	12.25	11.45	11.61
3402	NYSE	HIG	Tue, Jun 23, 2009	11.29	11.49	10.66	11.25
3401	NYSE	HIG	Mon, Jun 22, 2009	12.10	12.10	10.94	10.98
3400	NYSE	HIG	Fri, Jun 19, 2009	12.40	12.67	12.19	12.35
3399	NYSE	HIG	Thu, Jun 18, 2009	11.32	12.15	11.21	11.98
3398	NYSE	HIG	Wed, Jun 17, 2009	11.77	11.94	11.06	11.20
3397	NYSE	HIG	Tue, Jun 16, 2009	11.79	12.51	11.59	11.94
3396	NYSE	HIG	Mon, Jun 15, 2009	12.58	12.66	11.38	11.50
3395	NYSE	HIG	Fri, Jun 12, 2009	13.50	13.60	12.80	12.95
3394	NYSE	HIG	Thu, Jun 11, 2009	13.82	14.42	13.73	14.08
3393	NYSE	HIG	Wed, Jun 10, 2009	14.52	14.65	13.62	13.71
3392	NYSE	HIG	Tue, Jun 9, 2009	14.50	14.65	14.12	14.28
3391	NYSE	HIG	Mon, Jun 8, 2009	14.77	14.98	14.39	14.79
3390	NYSE	HIG	Fri, Jun 5, 2009	15.25	15.45	14.62	14.90
3389	NYSE	HIG	Thu, Jun 4, 2009	14.89	15.24	14.62	14.93
3388	NYSE	HIG	Wed, Jun 3, 2009	15.35	15.50	14.75	14.88
3387	NYSE	HIG	Tue, Jun 2, 2009	15.29	15.95	15.08	15.71
3386	NYSE	HIG	Mon, Jun 1, 2009	14.68	15.50	14.52	15.18
3385	NYSE	HIG	Fri, May 29, 2009	14.46	14.60	13.86	14.34
3384	NYSE	HIG	Thu, May 28, 2009	14.84	15.15	13.76	14.32
3383	NYSE	HIG	Wed, May 27, 2009	15.12	18.87	14.62	14.72
3382	NYSE	HIG	Tue, May 26, 2009	14.85	15.10	14.21	14.79
3381	NYSE	HIG	Fri, May 22, 2009	15.66	15.75	15.00	15.02
3380	NYSE	HIG	Thu, May 21, 2009	15.27	15.75	14.87	15.42
3379	NYSE	HIG	Wed, May 20, 2009	16.64	17.06	15.61	15.70
3378	NYSE	HIG	Tue, May 19, 2009	16.35	16.81	15.63	16.09
3377	NYSE	HIG	Mon, May 18, 2009	15.31	16.50	15.00	16.41
3376	NYSE	HIG	Fri, May 15, 2009	16.81	16.87	14.00	14.60
3375	NYSE	HIG	Thu, May 14, 2009	12.23	15.37	12.18	14.75
3374	NYSE	HIG	Wed, May 13, 2009	13.61	13.91	12.45	12.56
3373	NYSE	HIG	Tue, May 12, 2009	16.55	16.60	14.10	14.51
3372	NYSE	HIG	Mon, May 11, 2009	17.04	17.30	15.86	16.01
3371	NYSE	HIG	Fri, May 8, 2009	16.49	18.16	16.35	18.16
3370	NYSE	HIG	Thu, May 7, 2009	16.83	17.22	15.24	15.80
3369	NYSE	HIG	Wed, May 6, 2009	13.48	15.41	13.16	15.07
3368	NYSE	HIG	Tue, May 5, 2009	12.19	13.99	12.19	12.78
3367	NYSE	HIG	Mon, May 4, 2009	10.99	12.66	10.85	12.58
3366	NYSE	HIG	Fri, May 1, 2009	10.28	11.74	9.83	10.56
3365	NYSE	HIG	Thu, Apr 30, 2009	11.17	12.26	11.04	11.47
3364	NYSE	HIG	Wed, Apr 29, 2009	9.88	11.00	9.86	10.88
3363	NYSE	HIG	Tue, Apr 28, 2009	9.42	10.10	9.40	9.75
3362	NYSE	HIG	Mon, Apr 27, 2009	9.09	9.97	9.09	9.59
3361	NYSE	HIG	Fri, Apr 24, 2009	9.91	10.00	9.50	9.59
3360	NYSE	HIG	Thu, Apr 23, 2009	10.25	10.25	9.34	9.83
3359	NYSE	HIG	Wed, Apr 22, 2009	9.75	10.26	9.39	9.68
3358	NYSE	HIG	Tue, Apr 21, 2009	8.66	10.30	8.56	10.15
3357	NYSE	HIG	Mon, Apr 20, 2009	10.59	10.99	9.10	9.11
3356	NYSE	HIG	Fri, Apr 17, 2009	10.84	11.33	10.41	11.18
3355	NYSE	HIG	Thu, Apr 16, 2009	11.18	11.20	10.44	10.89
3354	NYSE	HIG	Wed, Apr 15, 2009	9.94	10.83	9.60	10.83
3353	NYSE	HIG	Tue, Apr 14, 2009	11.72	11.80	10.07	10.08
3352	NYSE	HIG	Mon, Apr 13, 2009	10.33	11.88	10.15	11.56
3351	NYSE	HIG	Thu, Apr 9, 2009	10.35	10.81	9.92	10.80
3350	NYSE	HIG	Wed, Apr 8, 2009	10.71	11.40	9.28	9.59
3349	NYSE	HIG	Tue, Apr 7, 2009	9.10	9.34	8.41	8.45
3348	NYSE	HIG	Mon, Apr 6, 2009	8.33	9.52	8.15	9.41
3347	NYSE	HIG	Fri, Apr 3, 2009	7.69	8.75	7.51	8.74
3346	NYSE	HIG	Thu, Apr 2, 2009	8.50	8.57	7.86	7.93
3345	NYSE	HIG	Wed, Apr 1, 2009	7.40	7.97	7.16	7.67
3344	NYSE	HIG	Tue, Mar 31, 2009	7.05	8.25	6.52	7.85
3343	NYSE	HIG	Mon, Mar 30, 2009	8.68	8.83	7.65	7.71
3342	NYSE	HIG	Fri, Mar 27, 2009	8.95	9.67	8.78	9.41
3341	NYSE	HIG	Thu, Mar 26, 2009	9.60	9.68	9.00	9.50
3340	NYSE	HIG	Wed, Mar 25, 2009	9.48	10.04	8.29	9.28
3339	NYSE	HIG	Tue, Mar 24, 2009	8.80	9.75	8.50	9.05
3338	NYSE	HIG	Mon, Mar 23, 2009	8.43	9.30	8.06	9.30
3337	NYSE	HIG	Fri, Mar 20, 2009	7.91	8.10	7.27	7.62
3336	NYSE	HIG	Thu, Mar 19, 2009	9.45	9.67	7.97	8.01
3335	NYSE	HIG	Wed, Mar 18, 2009	6.90	9.26	6.80	8.86
3334	NYSE	HIG	Tue, Mar 17, 2009	6.88	7.39	6.51	7.13
3333	NYSE	HIG	Mon, Mar 16, 2009	7.27	7.96	6.53	6.55
3332	NYSE	HIG	Fri, Mar 13, 2009	6.43	7.42	6.10	7.04
3331	NYSE	HIG	Thu, Mar 12, 2009	5.32	6.40	4.91	6.15
3330	NYSE	HIG	Wed, Mar 11, 2009	5.61	5.85	4.90	5.42
3329	NYSE	HIG	Tue, Mar 10, 2009	4.60	5.23	4.38	5.19
3328	NYSE	HIG	Mon, Mar 9, 2009	3.48	4.57	3.39	4.10
3327	NYSE	HIG	Fri, Mar 6, 2009	4.30	4.37	3.33	3.62
3326	NYSE	HIG	Thu, Mar 5, 2009	4.87	4.97	3.68	4.13
3325	NYSE	HIG	Wed, Mar 4, 2009	5.41	5.60	4.07	5.14
3324	NYSE	HIG	Tue, Mar 3, 2009	5.47	5.52	4.36	4.63
3323	NYSE	HIG	Mon, Mar 2, 2009	5.86	5.90	4.98	5.11
3322	NYSE	HIG	Fri, Feb 27, 2009	6.42	6.48	5.75	6.10
3321	NYSE	HIG	Thu, Feb 26, 2009	7.56	7.83	7.01	7.16
3320	NYSE	HIG	Wed, Feb 25, 2009	7.90	7.90	6.62	7.04
3319	NYSE	HIG	Tue, Feb 24, 2009	6.89	8.59	6.10	8.01
3318	NYSE	HIG	Mon, Feb 23, 2009	8.15	8.25	6.45	6.68
3317	NYSE	HIG	Fri, Feb 20, 2009	6.86	7.49	5.75	6.79
3316	NYSE	HIG	Thu, Feb 19, 2009	10.60	10.67	7.38	7.73
3315	NYSE	HIG	Wed, Feb 18, 2009	10.27	10.68	9.30	10.24
3314	NYSE	HIG	Tue, Feb 17, 2009	11.52	11.69	9.85	9.98
3313	NYSE	HIG	Fri, Feb 13, 2009	12.75	12.96	12.31	12.46
3312	NYSE	HIG	Thu, Feb 12, 2009	12.81	12.87	11.89	12.54
3311	NYSE	HIG	Wed, Feb 11, 2009	13.49	13.98	12.95	13.58
3310	NYSE	HIG	Tue, Feb 10, 2009	13.87	15.03	12.90	13.05
3309	NYSE	HIG	Mon, Feb 9, 2009	14.56	15.87	14.24	15.03
3308	NYSE	HIG	Fri, Feb 6, 2009	12.00	13.00	10.66	12.68
3307	NYSE	HIG	Thu, Feb 5, 2009	14.77	16.07	14.00	15.09
3306	NYSE	HIG	Wed, Feb 4, 2009	14.99	15.49	14.44	14.57
3305	NYSE	HIG	Tue, Feb 3, 2009	15.51	15.84	14.29	14.61
3304	NYSE	HIG	Mon, Feb 2, 2009	14.34	15.75	13.16	15.12
3303	NYSE	HIG	Fri, Jan 30, 2009	15.65	15.96	12.83	13.16
3302	NYSE	HIG	Thu, Jan 29, 2009	16.55	16.95	15.20	15.40
3301	NYSE	HIG	Wed, Jan 28, 2009	15.80	18.17	15.70	17.71
3300	NYSE	HIG	Tue, Jan 27, 2009	14.44	14.99	13.98	14.59
3299	NYSE	HIG	Mon, Jan 26, 2009	14.18	15.65	13.93	14.05
3298	NYSE	HIG	Fri, Jan 23, 2009	11.48	14.22	11.00	14.10
3297	NYSE	HIG	Thu, Jan 22, 2009	12.65	12.97	11.75	12.18
3296	NYSE	HIG	Wed, Jan 21, 2009	12.15	13.65	11.81	13.49
3295	NYSE	HIG	Tue, Jan 20, 2009	13.38	14.00	11.51	11.51
3294	NYSE	HIG	Fri, Jan 16, 2009	14.17	14.60	12.60	13.80
3293	NYSE	HIG	Thu, Jan 15, 2009	13.81	14.10	12.07	13.20
3292	NYSE	HIG	Wed, Jan 14, 2009	14.80	14.88	13.51	13.79
3291	NYSE	HIG	Tue, Jan 13, 2009	14.45	15.92	13.63	15.44
3290	NYSE	HIG	Mon, Jan 12, 2009	18.09	18.11	14.50	14.78
3289	NYSE	HIG	Fri, Jan 9, 2009	18.57	18.88	17.91	18.16
3288	NYSE	HIG	Thu, Jan 8, 2009	17.68	18.95	17.25	18.48
3287	NYSE	HIG	Wed, Jan 7, 2009	19.15	19.29	17.78	17.91
3286	NYSE	HIG	Tue, Jan 6, 2009	17.56	19.91	17.51	19.68
3285	NYSE	HIG	Mon, Jan 5, 2009	16.81	18.12	16.22	17.23
3284	NYSE	HIG	Fri, Jan 2, 2009	16.68	17.30	15.76	17.09
3283	NYSE	HIG	Wed, Dec 31, 2008	16.32	16.60	16.10	16.42
3282	NYSE	HIG	Tue, Dec 30, 2008	15.64	16.46	15.34	16.32
3281	NYSE	HIG	Mon, Dec 29, 2008	15.63	15.87	15.04	15.54
3280	NYSE	HIG	Fri, Dec 26, 2008	15.63	15.97	15.17	15.56
3279	NYSE	HIG	Wed, Dec 24, 2008	15.64	15.84	14.95	15.42
3278	NYSE	HIG	Tue, Dec 23, 2008	16.25	16.80	15.52	15.74
3277	NYSE	HIG	Mon, Dec 22, 2008	17.09	17.90	15.51	15.98
3276	NYSE	HIG	Fri, Dec 19, 2008	17.55	17.99	16.55	17.07
3275	NYSE	HIG	Thu, Dec 18, 2008	18.12	19.22	16.56	17.18
3274	NYSE	HIG	Wed, Dec 17, 2008	16.93	18.81	16.00	17.52
3273	NYSE	HIG	Tue, Dec 16, 2008	14.41	17.28	14.32	17.28
3272	NYSE	HIG	Mon, Dec 15, 2008	15.04	15.10	13.75	13.97
3271	NYSE	HIG	Fri, Dec 12, 2008	13.85	15.23	13.15	14.48
3270	NYSE	HIG	Thu, Dec 11, 2008	15.57	16.48	14.68	14.97
3269	NYSE	HIG	Wed, Dec 10, 2008	15.66	16.44	15.05	15.61
3268	NYSE	HIG	Tue, Dec 9, 2008	14.69	16.50	13.77	15.15
3267	NYSE	HIG	Mon, Dec 8, 2008	16.89	18.12	14.67	14.86
3266	NYSE	HIG	Fri, Dec 5, 2008	9.30	16.08	8.80	14.59
3265	NYSE	HIG	Thu, Dec 4, 2008	6.77	7.56	6.40	7.21
3264	NYSE	HIG	Wed, Dec 3, 2008	6.43	7.16	6.33	6.92
3263	NYSE	HIG	Tue, Dec 2, 2008	6.95	7.50	6.20	6.75
3262	NYSE	HIG	Mon, Dec 1, 2008	7.88	8.05	6.55	6.61
3261	NYSE	HIG	Fri, Nov 28, 2008	7.61	8.72	7.45	8.45
3260	NYSE	HIG	Wed, Nov 26, 2008	6.82	7.77	6.32	7.61
3259	NYSE	HIG	Tue, Nov 25, 2008	6.70	7.87	6.57	7.04
3258	NYSE	HIG	Mon, Nov 24, 2008	5.71	6.35	5.16	6.24
3257	NYSE	HIG	Fri, Nov 21, 2008	6.35	6.49	4.16	4.95
3256	NYSE	HIG	Thu, Nov 20, 2008	6.70	6.82	5.50	5.57
3255	NYSE	HIG	Wed, Nov 19, 2008	9.21	9.32	6.77	6.88
3254	NYSE	HIG	Tue, Nov 18, 2008	9.56	9.85	8.75	9.64
3253	NYSE	HIG	Mon, Nov 17, 2008	11.64	12.19	9.07	9.26
3252	NYSE	HIG	Fri, Nov 14, 2008	9.95	13.87	9.55	12.65
3251	NYSE	HIG	Thu, Nov 13, 2008	10.08	10.90	8.62	10.46
3250	NYSE	HIG	Wed, Nov 12, 2008	10.98	11.30	9.25	9.67
3249	NYSE	HIG	Tue, Nov 11, 2008	13.21	13.74	10.37	11.24
3248	NYSE	HIG	Mon, Nov 10, 2008	16.08	16.24	13.81	14.55
3247	NYSE	HIG	Fri, Nov 7, 2008	14.22	15.85	13.65	14.79
3246	NYSE	HIG	Thu, Nov 6, 2008	16.22	17.78	13.45	13.58
3245	NYSE	HIG	Wed, Nov 5, 2008	16.74	19.91	16.20	17.15
3244	NYSE	HIG	Tue, Nov 4, 2008	17.40	18.88	16.30	17.09
3243	NYSE	HIG	Mon, Nov 3, 2008	11.50	16.84	11.30	16.28
3242	NYSE	HIG	Fri, Oct 31, 2008	10.46	11.10	8.70	10.32
3241	NYSE	HIG	Thu, Oct 30, 2008	17.75	17.79	8.23	9.62
3240	NYSE	HIG	Wed, Oct 29, 2008	19.13	21.42	18.50	19.86
3239	NYSE	HIG	Tue, Oct 28, 2008	21.20	21.20	16.23	19.22
3238	NYSE	HIG	Mon, Oct 27, 2008	23.01	23.85	19.77	19.77
3237	NYSE	HIG	Fri, Oct 24, 2008	18.34	24.91	18.00	24.30
3236	NYSE	HIG	Thu, Oct 23, 2008	23.00	24.00	19.00	20.91
3235	NYSE	HIG	Wed, Oct 22, 2008	26.65	27.30	21.34	22.68
3234	NYSE	HIG	Tue, Oct 21, 2008	28.02	29.48	26.77	27.55
3233	NYSE	HIG	Mon, Oct 20, 2008	29.14	29.35	26.64	29.30
3232	NYSE	HIG	Fri, Oct 17, 2008	28.24	31.83	26.00	28.69
3231	NYSE	HIG	Thu, Oct 16, 2008	32.26	33.15	25.34	28.86
3230	NYSE	HIG	Wed, Oct 15, 2008	31.81	33.82	30.22	32.75
3229	NYSE	HIG	Tue, Oct 14, 2008	29.00	35.74	27.54	33.00
3228	NYSE	HIG	Mon, Oct 13, 2008	21.23	25.07	21.23	24.63
3227	NYSE	HIG	Fri, Oct 10, 2008	17.69	21.06	16.47	19.23
3226	NYSE	HIG	Thu, Oct 9, 2008	26.46	27.81	20.11	20.11
3225	NYSE	HIG	Wed, Oct 8, 2008	28.14	29.33	24.35	24.86
3224	NYSE	HIG	Tue, Oct 7, 2008	31.02	34.77	28.54	28.63
3223	NYSE	HIG	Mon, Oct 6, 2008	30.38	32.95	29.05	30.90
3222	NYSE	HIG	Fri, Oct 3, 2008	29.97	33.28	26.68	27.40
3221	NYSE	HIG	Thu, Oct 2, 2008	38.70	38.70	25.47	25.91
3220	NYSE	HIG	Wed, Oct 1, 2008	40.01	40.01	34.72	38.11
3219	NYSE	HIG	Tue, Sep 30, 2008	51.13	51.25	31.26	40.99
3218	NYSE	HIG	Mon, Sep 29, 2008	54.74	56.96	45.76	50.00
3217	NYSE	HIG	Fri, Sep 26, 2008	50.21	57.48	50.04	56.64
3216	NYSE	HIG	Thu, Sep 25, 2008	52.67	56.62	50.70	51.75
3215	NYSE	HIG	Wed, Sep 24, 2008	55.68	56.45	51.22	51.90
3214	NYSE	HIG	Tue, Sep 23, 2008	60.89	60.89	55.27	56.08
3213	NYSE	HIG	Mon, Sep 22, 2008	62.84	63.06	58.02	58.45
3212	NYSE	HIG	Fri, Sep 19, 2008	64.55	72.29	59.84	63.15
3211	NYSE	HIG	Thu, Sep 18, 2008	54.14	57.34	47.50	57.31
3210	NYSE	HIG	Wed, Sep 17, 2008	57.65	57.65	51.36	51.45
3209	NYSE	HIG	Tue, Sep 16, 2008	55.13	58.38	53.38	57.72
3208	NYSE	HIG	Mon, Sep 15, 2008	57.20	61.46	57.09	57.09
3207	NYSE	HIG	Fri, Sep 12, 2008	60.66	61.79	59.63	60.38
3206	NYSE	HIG	Thu, Sep 11, 2008	60.75	62.25	59.11	62.06
3205	NYSE	HIG	Wed, Sep 10, 2008	63.49	63.49	61.30	62.03
3204	NYSE	HIG	Tue, Sep 9, 2008	64.59	66.87	62.72	62.72
3203	NYSE	HIG	Mon, Sep 8, 2008	65.06	66.34	63.56	66.27
3202	NYSE	HIG	Fri, Sep 5, 2008	61.00	62.16	60.48	61.90
3201	NYSE	HIG	Thu, Sep 4, 2008	63.82	64.06	61.54	61.75
3200	NYSE	HIG	Wed, Sep 3, 2008	62.75	64.51	62.65	64.46
3199	NYSE	HIG	Tue, Sep 2, 2008	64.26	65.32	63.28	64.35
3198	NYSE	HIG	Fri, Aug 29, 2008	62.81	63.50	62.10	63.08
3197	NYSE	HIG	Thu, Aug 28, 2008	60.65	63.43	59.88	63.33
3196	NYSE	HIG	Wed, Aug 27, 2008	59.52	60.28	58.75	60.18
3195	NYSE	HIG	Tue, Aug 26, 2008	59.80	60.29	58.71	59.57
3194	NYSE	HIG	Mon, Aug 25, 2008	60.10	61.10	59.80	60.04
3193	NYSE	HIG	Fri, Aug 22, 2008	60.34	61.48	60.12	61.42
3192	NYSE	HIG	Thu, Aug 21, 2008	60.43	60.44	59.28	59.78
3191	NYSE	HIG	Wed, Aug 20, 2008	60.95	61.43	59.55	61.15
3190	NYSE	HIG	Tue, Aug 19, 2008	61.51	61.58	60.40	60.92
3189	NYSE	HIG	Mon, Aug 18, 2008	64.46	64.84	61.65	62.03
3188	NYSE	HIG	Fri, Aug 15, 2008	64.01	65.19	63.61	64.41
3187	NYSE	HIG	Thu, Aug 14, 2008	62.10	64.31	61.96	63.92
3186	NYSE	HIG	Wed, Aug 13, 2008	64.29	64.29	61.56	62.68
3185	NYSE	HIG	Tue, Aug 12, 2008	66.10	66.19	63.85	64.47
3184	NYSE	HIG	Mon, Aug 11, 2008	65.05	68.00	65.00	66.60
3183	NYSE	HIG	Fri, Aug 8, 2008	63.51	66.97	62.94	66.72
3182	NYSE	HIG	Thu, Aug 7, 2008	66.46	66.50	62.94	63.55
3181	NYSE	HIG	Wed, Aug 6, 2008	67.73	68.35	66.41	67.07
3180	NYSE	HIG	Tue, Aug 5, 2008	64.50	67.96	64.14	67.74
3179	NYSE	HIG	Mon, Aug 4, 2008	63.32	63.98	62.38	63.18
3178	NYSE	HIG	Fri, Aug 1, 2008	63.64	63.91	61.46	62.94
3177	NYSE	HIG	Thu, Jul 31, 2008	63.00	64.18	62.24	63.39
3176	NYSE	HIG	Wed, Jul 30, 2008	63.51	65.02	62.20	63.65
3175	NYSE	HIG	Tue, Jul 29, 2008	60.97	63.50	60.67	62.94
3174	NYSE	HIG	Mon, Jul 28, 2008	60.40	61.75	58.10	58.26
3173	NYSE	HIG	Fri, Jul 25, 2008	61.59	62.06	59.98	60.60
3172	NYSE	HIG	Thu, Jul 24, 2008	64.37	64.95	61.49	61.55
3171	NYSE	HIG	Wed, Jul 23, 2008	62.56	65.23	61.81	64.44
3170	NYSE	HIG	Tue, Jul 22, 2008	58.57	62.79	57.26	62.55
3169	NYSE	HIG	Mon, Jul 21, 2008	60.38	60.61	58.74	59.14
3168	NYSE	HIG	Fri, Jul 18, 2008	58.68	60.01	57.44	59.72
3167	NYSE	HIG	Thu, Jul 17, 2008	58.80	60.41	57.86	58.73
3166	NYSE	HIG	Wed, Jul 16, 2008	54.44	58.41	54.04	58.38
3165	NYSE	HIG	Tue, Jul 15, 2008	56.28	56.90	53.20	54.27
3164	NYSE	HIG	Mon, Jul 14, 2008	58.08	59.69	56.49	56.60
3163	NYSE	HIG	Fri, Jul 11, 2008	61.00	61.29	56.77	57.62
3162	NYSE	HIG	Thu, Jul 10, 2008	61.70	63.68	61.54	62.08
3161	NYSE	HIG	Wed, Jul 9, 2008	66.63	68.23	63.81	64.00
3160	NYSE	HIG	Tue, Jul 8, 2008	64.09	66.36	63.44	66.06
3159	NYSE	HIG	Mon, Jul 7, 2008	64.82	65.99	63.31	63.62
3158	NYSE	HIG	Thu, Jul 3, 2008	64.68	65.41	64.47	64.60
3157	NYSE	HIG	Wed, Jul 2, 2008	64.87	65.54	64.03	64.15
3156	NYSE	HIG	Tue, Jul 1, 2008	63.32	65.19	63.32	64.37
3155	NYSE	HIG	Mon, Jun 30, 2008	66.89	67.22	64.40	64.57
3154	NYSE	HIG	Fri, Jun 27, 2008	66.75	68.12	66.62	67.00
3153	NYSE	HIG	Thu, Jun 26, 2008	67.27	68.65	66.93	67.01
3152	NYSE	HIG	Wed, Jun 25, 2008	69.19	70.00	68.41	68.66
3151	NYSE	HIG	Tue, Jun 24, 2008	69.12	69.89	68.41	68.80
3150	NYSE	HIG	Mon, Jun 23, 2008	70.39	70.39	68.12	68.50
3149	NYSE	HIG	Fri, Jun 20, 2008	69.82	70.38	68.95	69.07
3148	NYSE	HIG	Thu, Jun 19, 2008	69.99	70.83	69.20	70.59
3147	NYSE	HIG	Wed, Jun 18, 2008	70.23	71.67	70.00	70.30
3146	NYSE	HIG	Tue, Jun 17, 2008	73.00	73.89	70.93	70.93
3145	NYSE	HIG	Mon, Jun 16, 2008	73.26	73.78	71.77	72.32
3144	NYSE	HIG	Fri, Jun 13, 2008	73.26	73.89	72.13	73.89
3143	NYSE	HIG	Thu, Jun 12, 2008	71.49	73.51	70.87	72.71
3142	NYSE	HIG	Wed, Jun 11, 2008	71.70	72.75	70.01	70.61
3141	NYSE	HIG	Tue, Jun 10, 2008	70.43	72.45	70.43	71.97
3140	NYSE	HIG	Mon, Jun 9, 2008	70.94	72.36	70.58	71.08
3139	NYSE	HIG	Fri, Jun 6, 2008	72.13	72.99	70.71	70.93
3138	NYSE	HIG	Thu, Jun 5, 2008	71.27	73.53	70.96	73.27
3137	NYSE	HIG	Wed, Jun 4, 2008	71.49	72.19	70.43	70.71
3136	NYSE	HIG	Tue, Jun 3, 2008	70.84	71.94	70.82	71.54
3135	NYSE	HIG	Mon, Jun 2, 2008	70.69	71.26	69.79	70.59
3134	NYSE	HIG	Fri, May 30, 2008	71.32	71.72	70.79	71.07
3133	NYSE	HIG	Thu, May 29, 2008	70.11	72.00	68.19	71.49
3132	NYSE	HIG	Wed, May 28, 2008	70.37	70.85	69.60	70.39
3131	NYSE	HIG	Tue, May 27, 2008	69.56	70.74	69.44	70.41
3130	NYSE	HIG	Fri, May 23, 2008	70.39	70.65	69.51	69.71
3129	NYSE	HIG	Thu, May 22, 2008	69.12	70.90	69.10	70.88
3128	NYSE	HIG	Wed, May 21, 2008	69.34	70.10	69.04	69.07
3127	NYSE	HIG	Tue, May 20, 2008	70.30	70.30	69.01	69.35
3126	NYSE	HIG	Mon, May 19, 2008	70.38	71.34	70.13	70.51
3125	NYSE	HIG	Fri, May 16, 2008	70.27	70.88	69.95	70.57
3124	NYSE	HIG	Thu, May 15, 2008	69.80	70.62	68.93	70.34
3123	NYSE	HIG	Wed, May 14, 2008	69.24	70.71	68.65	69.89
3122	NYSE	HIG	Tue, May 13, 2008	69.60	69.85	68.32	68.65
3121	NYSE	HIG	Mon, May 12, 2008	68.40	69.67	68.37	69.28
3120	NYSE	HIG	Fri, May 9, 2008	68.00	69.92	67.80	68.35
3119	NYSE	HIG	Thu, May 8, 2008	70.77	70.77	68.37	68.48
3118	NYSE	HIG	Wed, May 7, 2008	72.75	72.75	69.67	69.94
3117	NYSE	HIG	Tue, May 6, 2008	72.88	73.00	71.60	72.57
3116	NYSE	HIG	Mon, May 5, 2008	75.15	75.35	73.25	73.34
3115	NYSE	HIG	Fri, May 2, 2008	75.73	76.40	74.74	75.42
3114	NYSE	HIG	Thu, May 1, 2008	71.62	74.85	71.26	74.56
3113	NYSE	HIG	Wed, Apr 30, 2008	72.37	72.62	71.27	71.27
3112	NYSE	HIG	Tue, Apr 29, 2008	71.00	74.13	70.78	72.37
3111	NYSE	HIG	Mon, Apr 28, 2008	72.60	72.60	70.82	71.81
3110	NYSE	HIG	Fri, Apr 25, 2008	71.84	72.16	70.90	72.16
3109	NYSE	HIG	Thu, Apr 24, 2008	70.98	72.05	70.22	71.48
3108	NYSE	HIG	Wed, Apr 23, 2008	73.07	73.30	69.59	70.37
3107	NYSE	HIG	Tue, Apr 22, 2008	73.31	73.66	72.38	72.98
3106	NYSE	HIG	Mon, Apr 21, 2008	74.73	75.10	73.48	73.81
3105	NYSE	HIG	Fri, Apr 18, 2008	75.22	76.61	75.03	75.71
3104	NYSE	HIG	Thu, Apr 17, 2008	73.42	74.74	72.00	74.12
3103	NYSE	HIG	Wed, Apr 16, 2008	72.00	73.50	71.97	73.50
3102	NYSE	HIG	Tue, Apr 15, 2008	71.32	72.33	70.84	71.53
3101	NYSE	HIG	Mon, Apr 14, 2008	72.98	73.04	70.91	71.00
3100	NYSE	HIG	Fri, Apr 11, 2008	73.06	74.55	72.98	73.15
3099	NYSE	HIG	Thu, Apr 10, 2008	73.17	74.95	73.04	74.36
3098	NYSE	HIG	Wed, Apr 9, 2008	74.75	75.87	73.95	73.99
3097	NYSE	HIG	Tue, Apr 8, 2008	75.69	76.00	74.62	75.14
3096	NYSE	HIG	Mon, Apr 7, 2008	76.27	77.39	75.47	76.07
3095	NYSE	HIG	Fri, Apr 4, 2008	78.57	78.85	76.81	77.91
3094	NYSE	HIG	Thu, Apr 3, 2008	78.90	79.04	78.08	78.51
3093	NYSE	HIG	Wed, Apr 2, 2008	79.46	79.88	78.08	79.13
3092	NYSE	HIG	Tue, Apr 1, 2008	77.07	79.17	76.93	79.00
3091	NYSE	HIG	Mon, Mar 31, 2008	74.45	76.20	74.10	75.77
3090	NYSE	HIG	Fri, Mar 28, 2008	74.80	75.99	74.31	74.45
3089	NYSE	HIG	Thu, Mar 27, 2008	76.17	76.17	73.31	74.08
3088	NYSE	HIG	Wed, Mar 26, 2008	74.03	74.43	73.19	73.80
3087	NYSE	HIG	Tue, Mar 25, 2008	75.52	75.52	73.69	74.99
3086	NYSE	HIG	Mon, Mar 24, 2008	74.85	76.76	74.85	75.87
3085	NYSE	HIG	Thu, Mar 20, 2008	72.92	74.50	71.24	74.40
3084	NYSE	HIG	Wed, Mar 19, 2008	71.48	73.56	71.24	71.24
3083	NYSE	HIG	Tue, Mar 18, 2008	67.18	71.28	67.18	71.28
3082	NYSE	HIG	Mon, Mar 17, 2008	65.28	67.25	63.98	66.05
3081	NYSE	HIG	Fri, Mar 14, 2008	69.75	69.88	66.35	67.00
3080	NYSE	HIG	Thu, Mar 13, 2008	68.77	69.85	67.77	69.30
3079	NYSE	HIG	Wed, Mar 12, 2008	70.10	71.57	69.63	69.87
3078	NYSE	HIG	Tue, Mar 11, 2008	67.94	70.32	67.00	70.18
3077	NYSE	HIG	Mon, Mar 10, 2008	67.20	68.54	66.42	66.57
3076	NYSE	HIG	Fri, Mar 7, 2008	66.19	68.71	66.00	67.01
3075	NYSE	HIG	Thu, Mar 6, 2008	68.31	69.00	66.52	66.58
3074	NYSE	HIG	Wed, Mar 5, 2008	69.79	70.87	67.80	68.61
3073	NYSE	HIG	Tue, Mar 4, 2008	68.19	69.92	67.62	69.64
3072	NYSE	HIG	Mon, Mar 3, 2008	69.92	69.92	67.40	68.96
3071	NYSE	HIG	Fri, Feb 29, 2008	71.97	71.97	69.73	69.90
3070	NYSE	HIG	Thu, Feb 28, 2008	75.26	75.26	72.60	72.63
3069	NYSE	HIG	Wed, Feb 27, 2008	74.08	76.18	73.83	75.96
3068	NYSE	HIG	Tue, Feb 26, 2008	74.37	75.45	73.63	74.88
3067	NYSE	HIG	Mon, Feb 25, 2008	74.00	74.70	72.41	74.40
3066	NYSE	HIG	Fri, Feb 22, 2008	73.35	74.68	72.07	74.37
3065	NYSE	HIG	Thu, Feb 21, 2008	72.47	73.97	72.31	73.19
3064	NYSE	HIG	Wed, Feb 20, 2008	72.48	73.02	71.07	72.51
3063	NYSE	HIG	Tue, Feb 19, 2008	73.17	74.35	71.65	73.27
3062	NYSE	HIG	Fri, Feb 15, 2008	70.47	72.91	69.73	72.48
3061	NYSE	HIG	Thu, Feb 14, 2008	71.67	71.85	70.02	70.60
3060	NYSE	HIG	Wed, Feb 13, 2008	72.67	73.69	71.05	71.79
3059	NYSE	HIG	Tue, Feb 12, 2008	71.52	73.41	71.00	72.40
3058	NYSE	HIG	Mon, Feb 11, 2008	73.90	73.90	70.22	70.99
3057	NYSE	HIG	Fri, Feb 8, 2008	75.52	76.54	73.90	74.39
3056	NYSE	HIG	Thu, Feb 7, 2008	77.14	77.69	75.25	76.31
3055	NYSE	HIG	Wed, Feb 6, 2008	78.17	78.85	76.31	76.97
3054	NYSE	HIG	Tue, Feb 5, 2008	79.42	79.42	77.34	77.49
3053	NYSE	HIG	Mon, Feb 4, 2008	80.57	81.83	80.56	80.68
3052	NYSE	HIG	Fri, Feb 1, 2008	80.99	82.24	80.53	81.50
3051	NYSE	HIG	Thu, Jan 31, 2008	76.61	82.00	76.42	80.50
3050	NYSE	HIG	Wed, Jan 30, 2008	79.23	81.71	78.25	78.28
3049	NYSE	HIG	Tue, Jan 29, 2008	78.46	79.65	78.01	79.42
3048	NYSE	HIG	Mon, Jan 28, 2008	75.15	78.30	75.01	78.16
3047	NYSE	HIG	Fri, Jan 25, 2008	81.64	81.78	74.75	75.13
3046	NYSE	HIG	Thu, Jan 24, 2008	81.33	81.35	78.32	79.89
3045	NYSE	HIG	Wed, Jan 23, 2008	72.75	80.96	70.22	79.23
3044	NYSE	HIG	Tue, Jan 22, 2008	69.15	77.29	69.15	75.23
3043	NYSE	HIG	Fri, Jan 18, 2008	80.49	80.70	72.28	76.85
3042	NYSE	HIG	Thu, Jan 17, 2008	83.96	84.44	79.77	80.10
3041	NYSE	HIG	Wed, Jan 16, 2008	81.79	84.86	81.74	84.05
3040	NYSE	HIG	Tue, Jan 15, 2008	83.71	84.14	81.75	82.00
3039	NYSE	HIG	Mon, Jan 14, 2008	84.81	85.11	83.64	84.81
3038	NYSE	HIG	Fri, Jan 11, 2008	83.12	85.54	82.82	83.67
3037	NYSE	HIG	Thu, Jan 10, 2008	82.75	85.19	82.04	84.43
3036	NYSE	HIG	Wed, Jan 9, 2008	81.26	83.70	81.25	83.70
3035	NYSE	HIG	Tue, Jan 8, 2008	84.22	84.46	81.35	81.45
3034	NYSE	HIG	Mon, Jan 7, 2008	83.63	84.28	82.41	83.96
3033	NYSE	HIG	Fri, Jan 4, 2008	84.03	84.15	82.60	82.95
3032	NYSE	HIG	Thu, Jan 3, 2008	85.38	85.60	84.26	84.67
3031	NYSE	HIG	Wed, Jan 2, 2008	87.01	87.88	84.81	84.93
3030	NYSE	HIG	Mon, Dec 31, 2007	86.72	87.94	86.35	87.19
3029	NYSE	HIG	Fri, Dec 28, 2007	89.02	89.02	86.77	87.15
3028	NYSE	HIG	Thu, Dec 27, 2007	88.64	89.35	87.46	87.71
3027	NYSE	HIG	Wed, Dec 26, 2007	89.71	89.99	88.61	89.13
3026	NYSE	HIG	Mon, Dec 24, 2007	88.85	90.58	87.85	90.42
3025	NYSE	HIG	Fri, Dec 21, 2007	88.88	89.59	87.76	88.30
3024	NYSE	HIG	Thu, Dec 20, 2007	88.80	89.50	86.53	87.49
3023	NYSE	HIG	Wed, Dec 19, 2007	88.11	90.10	86.80	87.98
3022	NYSE	HIG	Tue, Dec 18, 2007	87.24	88.44	86.43	87.26
3021	NYSE	HIG	Mon, Dec 17, 2007	87.99	88.30	86.73	86.78
3020	NYSE	HIG	Fri, Dec 14, 2007	90.14	90.14	88.55	88.55
3019	NYSE	HIG	Thu, Dec 13, 2007	89.63	90.12	88.16	89.93
3018	NYSE	HIG	Wed, Dec 12, 2007	91.52	93.23	88.79	90.25
3017	NYSE	HIG	Tue, Dec 11, 2007	92.56	94.01	89.33	89.69
3016	NYSE	HIG	Mon, Dec 10, 2007	92.20	95.78	91.06	93.30
3015	NYSE	HIG	Fri, Dec 7, 2007	97.18	98.07	93.97	94.18
3014	NYSE	HIG	Thu, Dec 6, 2007	95.75	97.18	95.17	97.18
3013	NYSE	HIG	Wed, Dec 5, 2007	95.00	96.06	93.86	95.78
3012	NYSE	HIG	Tue, Dec 4, 2007	94.37	95.67	92.64	93.13
3011	NYSE	HIG	Mon, Dec 3, 2007	94.73	95.55	92.31	94.75
3010	NYSE	HIG	Fri, Nov 30, 2007	95.26	98.70	94.56	95.32
3009	NYSE	HIG	Thu, Nov 29, 2007	93.91	94.41	91.78	93.95
3008	NYSE	HIG	Wed, Nov 28, 2007	92.40	95.00	89.00	94.72
3007	NYSE	HIG	Tue, Nov 27, 2007	88.54	91.08	88.54	91.05
3006	NYSE	HIG	Mon, Nov 26, 2007	90.97	90.97	88.00	88.25
3005	NYSE	HIG	Fri, Nov 23, 2007	88.04	91.34	88.04	90.78
3004	NYSE	HIG	Wed, Nov 21, 2007	87.87	89.77	86.72	87.64
3003	NYSE	HIG	Tue, Nov 20, 2007	89.07	90.26	86.45	88.46
3002	NYSE	HIG	Mon, Nov 19, 2007	92.35	92.46	88.50	89.23
3001	NYSE	HIG	Fri, Nov 16, 2007	94.34	95.73	92.01	93.00
3000	NYSE	HIG	Thu, Nov 15, 2007	94.22	95.11	92.73	93.52
2999	NYSE	HIG	Wed, Nov 14, 2007	96.43	97.88	94.56	94.79
2998	NYSE	HIG	Tue, Nov 13, 2007	93.19	95.99	92.98	95.66
2997	NYSE	HIG	Mon, Nov 12, 2007	91.16	94.65	91.16	92.23
2996	NYSE	HIG	Fri, Nov 9, 2007	91.01	93.89	89.79	91.50
2995	NYSE	HIG	Thu, Nov 8, 2007	91.62	94.89	89.90	92.28
2994	NYSE	HIG	Wed, Nov 7, 2007	93.81	94.09	91.26	91.36
2993	NYSE	HIG	Tue, Nov 6, 2007	93.03	94.77	91.88	94.77
2992	NYSE	HIG	Mon, Nov 5, 2007	92.31	93.98	92.00	92.96
2991	NYSE	HIG	Fri, Nov 2, 2007	94.02	94.82	91.09	94.19
2990	NYSE	HIG	Thu, Nov 1, 2007	96.07	96.33	93.75	94.26
2989	NYSE	HIG	Wed, Oct 31, 2007	96.41	97.58	95.15	97.03
2988	NYSE	HIG	Tue, Oct 30, 2007	95.83	97.53	95.46	95.71
2987	NYSE	HIG	Mon, Oct 29, 2007	97.89	99.21	95.68	96.06
2986	NYSE	HIG	Fri, Oct 26, 2007	94.50	99.14	91.88	98.56
2985	NYSE	HIG	Thu, Oct 25, 2007	93.43	93.43	89.45	91.54
2984	NYSE	HIG	Wed, Oct 24, 2007	92.78	93.33	89.64	92.36
2983	NYSE	HIG	Tue, Oct 23, 2007	93.00	93.40	91.39	92.66
2982	NYSE	HIG	Mon, Oct 22, 2007	91.01	93.10	90.40	92.83
2981	NYSE	HIG	Fri, Oct 19, 2007	93.46	94.50	90.99	91.66
2980	NYSE	HIG	Thu, Oct 18, 2007	93.79	95.57	92.88	94.78
2979	NYSE	HIG	Wed, Oct 17, 2007	96.33	96.33	93.35	94.75
2978	NYSE	HIG	Tue, Oct 16, 2007	96.80	96.86	94.62	94.95
2977	NYSE	HIG	Mon, Oct 15, 2007	97.54	97.98	96.18	96.70
2976	NYSE	HIG	Fri, Oct 12, 2007	96.63	97.50	95.62	97.22
2975	NYSE	HIG	Thu, Oct 11, 2007	97.02	98.19	96.23	96.93
2974	NYSE	HIG	Wed, Oct 10, 2007	96.98	97.58	95.60	96.45
2973	NYSE	HIG	Tue, Oct 9, 2007	97.71	98.09	96.45	97.74
2972	NYSE	HIG	Mon, Oct 8, 2007	97.92	98.11	96.73	97.34
2971	NYSE	HIG	Fri, Oct 5, 2007	96.87	98.57	96.54	98.02
2970	NYSE	HIG	Thu, Oct 4, 2007	94.88	96.71	94.53	95.98
2969	NYSE	HIG	Wed, Oct 3, 2007	94.28	96.50	94.28	95.97
2968	NYSE	HIG	Tue, Oct 2, 2007	94.74	95.46	94.09	95.21
2967	NYSE	HIG	Mon, Oct 1, 2007	93.12	94.40	92.62	94.40
2966	NYSE	HIG	Fri, Sep 28, 2007	92.51	93.25	92.12	92.55
2965	NYSE	HIG	Thu, Sep 27, 2007	93.86	94.00	92.52	93.15
2964	NYSE	HIG	Wed, Sep 26, 2007	93.68	94.59	92.90	93.73
2963	NYSE	HIG	Tue, Sep 25, 2007	90.53	92.82	90.38	92.82
2962	NYSE	HIG	Mon, Sep 24, 2007	91.55	91.92	90.21	90.50
2961	NYSE	HIG	Fri, Sep 21, 2007	90.74	92.19	90.29	91.69
2960	NYSE	HIG	Thu, Sep 20, 2007	91.61	92.69	90.74	90.74
2959	NYSE	HIG	Wed, Sep 19, 2007	90.93	93.22	90.87	92.06
2958	NYSE	HIG	Tue, Sep 18, 2007	87.56	90.48	87.25	90.47
2957	NYSE	HIG	Mon, Sep 17, 2007	87.42	87.85	86.67	87.28
2956	NYSE	HIG	Fri, Sep 14, 2007	88.11	88.43	87.12	88.10
2955	NYSE	HIG	Thu, Sep 13, 2007	88.00	88.99	87.37	88.45
2954	NYSE	HIG	Wed, Sep 12, 2007	87.29	87.80	86.29	87.42
2953	NYSE	HIG	Tue, Sep 11, 2007	87.38	88.37	86.97	87.70
2952	NYSE	HIG	Mon, Sep 10, 2007	88.05	88.30	86.65	87.17
2951	NYSE	HIG	Fri, Sep 7, 2007	86.94	88.39	86.75	87.68
2950	NYSE	HIG	Thu, Sep 6, 2007	87.94	88.59	87.66	88.35
2949	NYSE	HIG	Wed, Sep 5, 2007	88.65	89.11	87.92	88.19
2948	NYSE	HIG	Tue, Sep 4, 2007	88.88	89.85	88.44	89.54
2947	NYSE	HIG	Fri, Aug 31, 2007	88.66	89.43	87.74	88.91
2946	NYSE	HIG	Thu, Aug 30, 2007	87.45	88.83	86.81	87.77
2945	NYSE	HIG	Wed, Aug 29, 2007	88.57	89.65	87.29	88.78
2944	NYSE	HIG	Tue, Aug 28, 2007	91.13	91.13	87.87	87.87
2943	NYSE	HIG	Mon, Aug 27, 2007	91.85	92.47	91.14	91.71
2942	NYSE	HIG	Fri, Aug 24, 2007	90.68	91.72	90.01	91.72
2941	NYSE	HIG	Thu, Aug 23, 2007	92.20	92.56	89.98	90.54
2940	NYSE	HIG	Wed, Aug 22, 2007	88.32	91.52	88.32	91.10
2939	NYSE	HIG	Tue, Aug 21, 2007	88.60	89.05	87.30	87.74
2938	NYSE	HIG	Mon, Aug 20, 2007	91.88	92.18	86.53	88.25
2937	NYSE	HIG	Fri, Aug 17, 2007	92.84	94.88	88.00	90.15
2936	NYSE	HIG	Thu, Aug 16, 2007	84.80	87.91	84.52	87.51
2935	NYSE	HIG	Wed, Aug 15, 2007	86.33	88.00	85.34	85.57
2934	NYSE	HIG	Tue, Aug 14, 2007	88.68	89.42	86.48	87.39
2933	NYSE	HIG	Mon, Aug 13, 2007	86.56	90.90	86.56	88.38
2932	NYSE	HIG	Fri, Aug 10, 2007	85.24	88.44	83.00	87.87
2931	NYSE	HIG	Thu, Aug 9, 2007	88.75	89.80	85.31	85.44
2930	NYSE	HIG	Wed, Aug 8, 2007	91.71	92.35	90.03	91.28
2929	NYSE	HIG	Tue, Aug 7, 2007	91.04	93.36	89.79	91.98
2928	NYSE	HIG	Mon, Aug 6, 2007	88.61	92.01	86.22	91.90
2927	NYSE	HIG	Fri, Aug 3, 2007	92.00	92.36	88.21	88.25
2926	NYSE	HIG	Thu, Aug 2, 2007	94.75	95.13	91.41	92.36
2925	NYSE	HIG	Wed, Aug 1, 2007	92.09	95.17	88.72	93.16
2924	NYSE	HIG	Tue, Jul 31, 2007	92.63	94.16	91.72	91.87
2923	NYSE	HIG	Mon, Jul 30, 2007	90.21	93.03	90.21	92.69
2922	NYSE	HIG	Fri, Jul 27, 2007	95.35	97.45	90.84	91.90
2921	NYSE	HIG	Thu, Jul 26, 2007	95.28	96.29	94.50	95.65
2920	NYSE	HIG	Wed, Jul 25, 2007	94.91	97.33	94.91	96.61
2919	NYSE	HIG	Tue, Jul 24, 2007	97.14	97.71	94.66	94.81
2918	NYSE	HIG	Mon, Jul 23, 2007	96.49	96.68	95.64	96.21
2917	NYSE	HIG	Fri, Jul 20, 2007	96.62	96.70	95.11	95.68
2916	NYSE	HIG	Thu, Jul 19, 2007	97.43	97.60	96.11	96.74
2915	NYSE	HIG	Wed, Jul 18, 2007	97.38	97.45	95.94	96.71
2914	NYSE	HIG	Tue, Jul 17, 2007	97.64	98.65	97.32	97.96
2913	NYSE	HIG	Mon, Jul 16, 2007	97.84	98.89	97.49	97.58
2912	NYSE	HIG	Fri, Jul 13, 2007	98.89	98.89	97.92	98.40
2911	NYSE	HIG	Thu, Jul 12, 2007	98.75	99.19	96.90	98.70
2910	NYSE	HIG	Wed, Jul 11, 2007	96.02	97.60	96.02	96.90
2909	NYSE	HIG	Tue, Jul 10, 2007	99.12	99.17	96.71	96.71
2908	NYSE	HIG	Mon, Jul 9, 2007	99.33	100.21	99.20	99.83
2907	NYSE	HIG	Fri, Jul 6, 2007	98.52	99.53	97.70	99.33
2906	NYSE	HIG	Thu, Jul 5, 2007	100.04	100.23	98.34	98.89
2905	NYSE	HIG	Tue, Jul 3, 2007	99.84	100.56	99.42	99.87
2904	NYSE	HIG	Mon, Jul 2, 2007	99.49	99.84	98.81	99.81
2903	NYSE	HIG	Fri, Jun 29, 2007	98.85	99.31	97.80	98.51
2902	NYSE	HIG	Thu, Jun 28, 2007	98.64	99.52	98.25	98.51
2901	NYSE	HIG	Wed, Jun 27, 2007	97.38	99.07	97.18	98.89
2900	NYSE	HIG	Tue, Jun 26, 2007	99.15	99.57	98.17	98.78
2899	NYSE	HIG	Mon, Jun 25, 2007	98.55	99.81	98.00	98.60
2898	NYSE	HIG	Fri, Jun 22, 2007	99.09	99.43	98.08	98.30
2897	NYSE	HIG	Thu, Jun 21, 2007	98.74	99.66	98.09	99.65
2896	NYSE	HIG	Wed, Jun 20, 2007	101.19	101.59	98.74	98.74
2895	NYSE	HIG	Tue, Jun 19, 2007	101.75	102.10	101.05	101.38
2894	NYSE	HIG	Mon, Jun 18, 2007	102.52	102.87	101.60	102.10
2893	NYSE	HIG	Fri, Jun 15, 2007	102.05	102.94	101.58	102.12
2892	NYSE	HIG	Thu, Jun 14, 2007	100.93	102.31	100.32	101.10
2891	NYSE	HIG	Wed, Jun 13, 2007	99.80	100.88	99.76	100.70
2890	NYSE	HIG	Tue, Jun 12, 2007	100.27	100.93	99.51	99.51
2889	NYSE	HIG	Mon, Jun 11, 2007	99.60	100.94	99.10	100.46
2888	NYSE	HIG	Fri, Jun 8, 2007	98.18	99.66	97.95	99.66
2887	NYSE	HIG	Thu, Jun 7, 2007	100.00	100.51	98.10	98.10
2886	NYSE	HIG	Wed, Jun 6, 2007	101.35	101.59	100.45	100.50
2885	NYSE	HIG	Tue, Jun 5, 2007	102.30	102.80	101.15	101.53
2884	NYSE	HIG	Mon, Jun 4, 2007	102.93	103.17	102.69	103.00
2883	NYSE	HIG	Fri, Jun 1, 2007	103.17	103.75	102.64	103.00
2882	NYSE	HIG	Thu, May 31, 2007	103.72	104.15	103.07	103.17
2881	NYSE	HIG	Wed, May 30, 2007	102.44	103.72	102.36	103.68
2880	NYSE	HIG	Tue, May 29, 2007	103.00	103.59	102.84	103.10
2879	NYSE	HIG	Fri, May 25, 2007	103.86	103.86	102.89	103.20
2878	NYSE	HIG	Thu, May 24, 2007	105.13	105.40	103.09	103.42
2877	NYSE	HIG	Wed, May 23, 2007	105.92	105.93	105.02	105.53
2876	NYSE	HIG	Tue, May 22, 2007	105.75	106.23	105.19	106.02
2875	NYSE	HIG	Mon, May 21, 2007	104.60	105.64	104.60	105.54
2874	NYSE	HIG	Fri, May 18, 2007	104.66	104.73	103.96	104.45
2873	NYSE	HIG	Thu, May 17, 2007	104.70	104.88	103.93	104.37
2872	NYSE	HIG	Wed, May 16, 2007	104.70	105.13	104.00	105.13
2871	NYSE	HIG	Tue, May 15, 2007	105.10	105.95	104.03	104.13
2870	NYSE	HIG	Mon, May 14, 2007	105.07	105.75	104.11	104.73
2869	NYSE	HIG	Fri, May 11, 2007	104.35	105.34	104.15	105.34
2868	NYSE	HIG	Thu, May 10, 2007	104.12	104.72	103.50	103.88
2867	NYSE	HIG	Wed, May 9, 2007	104.03	104.65	103.58	104.52
2866	NYSE	HIG	Tue, May 8, 2007	104.21	104.37	103.38	104.03
2865	NYSE	HIG	Mon, May 7, 2007	103.90	104.60	103.63	104.32
2864	NYSE	HIG	Fri, May 4, 2007	103.89	103.90	102.93	103.73
2863	NYSE	HIG	Thu, May 3, 2007	102.50	103.67	102.25	103.64
2862	NYSE	HIG	Wed, May 2, 2007	101.61	103.06	101.21	102.50
2861	NYSE	HIG	Tue, May 1, 2007	101.45	102.16	100.64	101.47
2860	NYSE	HIG	Mon, Apr 30, 2007	103.15	103.20	100.14	101.20
2859	NYSE	HIG	Fri, Apr 27, 2007	101.01	103.55	101.01	103.32
2858	NYSE	HIG	Thu, Apr 26, 2007	101.00	101.87	100.41	100.66
2857	NYSE	HIG	Wed, Apr 25, 2007	99.35	101.61	99.34	101.37
2856	NYSE	HIG	Tue, Apr 24, 2007	99.55	99.56	98.15	98.95
2855	NYSE	HIG	Mon, Apr 23, 2007	99.00	99.99	98.74	99.45
2854	NYSE	HIG	Fri, Apr 20, 2007	99.10	99.26	98.26	99.02
2853	NYSE	HIG	Thu, Apr 19, 2007	99.03	99.03	97.55	98.12
2852	NYSE	HIG	Wed, Apr 18, 2007	99.36	99.36	97.85	98.17
2851	NYSE	HIG	Tue, Apr 17, 2007	97.49	98.87	97.03	98.50
2850	NYSE	HIG	Mon, Apr 16, 2007	97.17	97.45	96.93	97.31
2849	NYSE	HIG	Fri, Apr 13, 2007	97.69	97.69	96.57	96.82
2848	NYSE	HIG	Thu, Apr 12, 2007	96.29	96.82	95.68	96.82
2847	NYSE	HIG	Wed, Apr 11, 2007	97.37	97.44	96.19	96.25
2846	NYSE	HIG	Tue, Apr 10, 2007	97.33	97.52	96.84	97.02
2845	NYSE	HIG	Mon, Apr 9, 2007	97.30	97.76	97.05	97.33
2844	NYSE	HIG	Thu, Apr 5, 2007	96.82	97.42	96.75	97.17
2843	NYSE	HIG	Wed, Apr 4, 2007	97.10	97.12	96.26	97.12
2842	NYSE	HIG	Tue, Apr 3, 2007	95.96	97.25	95.95	97.04
2841	NYSE	HIG	Mon, Apr 2, 2007	95.42	95.97	94.87	95.82
2840	NYSE	HIG	Fri, Mar 30, 2007	95.94	96.44	94.53	95.58
2839	NYSE	HIG	Thu, Mar 29, 2007	95.40	95.95	95.11	95.76
2838	NYSE	HIG	Wed, Mar 28, 2007	95.38	95.40	94.52	94.55
2837	NYSE	HIG	Tue, Mar 27, 2007	96.21	96.26	95.23	95.53
2836	NYSE	HIG	Mon, Mar 26, 2007	96.42	96.60	95.27	96.22
2835	NYSE	HIG	Fri, Mar 23, 2007	96.72	97.47	96.41	96.41
2834	NYSE	HIG	Thu, Mar 22, 2007	96.89	97.93	96.89	97.46
2833	NYSE	HIG	Wed, Mar 21, 2007	95.78	97.95	95.27	97.75
2832	NYSE	HIG	Tue, Mar 20, 2007	95.42	96.60	95.24	96.07
2831	NYSE	HIG	Mon, Mar 19, 2007	94.41	96.02	94.21	95.63
2830	NYSE	HIG	Fri, Mar 16, 2007	94.32	94.84	93.65	94.16
2829	NYSE	HIG	Thu, Mar 15, 2007	93.40	94.67	93.37	94.33
2828	NYSE	HIG	Wed, Mar 14, 2007	92.96	93.70	91.62	93.39
2827	NYSE	HIG	Tue, Mar 13, 2007	94.38	95.28	92.88	92.95
2826	NYSE	HIG	Mon, Mar 12, 2007	95.20	96.00	94.78	95.24
2825	NYSE	HIG	Fri, Mar 9, 2007	97.10	97.10	95.72	95.84
2824	NYSE	HIG	Thu, Mar 8, 2007	95.56	96.63	95.17	96.23
2823	NYSE	HIG	Wed, Mar 7, 2007	95.15	95.74	94.80	94.99
2822	NYSE	HIG	Tue, Mar 6, 2007	94.26	95.67	93.92	95.63
2821	NYSE	HIG	Mon, Mar 5, 2007	93.93	94.75	93.42	93.94
2820	NYSE	HIG	Fri, Mar 2, 2007	94.20	94.87	93.60	94.23
2819	NYSE	HIG	Thu, Mar 1, 2007	93.78	94.55	91.75	94.20
2818	NYSE	HIG	Wed, Feb 28, 2007	93.82	94.83	93.82	94.56
2817	NYSE	HIG	Tue, Feb 27, 2007	95.77	96.02	92.55	93.69
2816	NYSE	HIG	Mon, Feb 26, 2007	97.00	97.95	96.62	97.23
2815	NYSE	HIG	Fri, Feb 23, 2007	96.90	97.36	96.22	96.48
2814	NYSE	HIG	Thu, Feb 22, 2007	96.72	97.49	96.40	96.60
2813	NYSE	HIG	Wed, Feb 21, 2007	96.48	97.59	96.48	97.11
2812	NYSE	HIG	Tue, Feb 20, 2007	96.72	97.62	96.08	97.38
2811	NYSE	HIG	Fri, Feb 16, 2007	96.80	97.29	96.53	97.09
2810	NYSE	HIG	Thu, Feb 15, 2007	96.75	97.38	96.57	97.16
2809	NYSE	HIG	Wed, Feb 14, 2007	97.00	97.65	96.75	96.78
2808	NYSE	HIG	Tue, Feb 13, 2007	96.22	97.27	95.90	97.23
2807	NYSE	HIG	Mon, Feb 12, 2007	95.50	96.36	95.31	95.87
2806	NYSE	HIG	Fri, Feb 9, 2007	95.91	96.91	94.98	95.27
2805	NYSE	HIG	Thu, Feb 8, 2007	95.91	96.10	94.78	95.84
2804	NYSE	HIG	Wed, Feb 7, 2007	96.22	96.69	95.87	95.90
2803	NYSE	HIG	Tue, Feb 6, 2007	96.11	96.88	95.87	95.97
2802	NYSE	HIG	Mon, Feb 5, 2007	95.67	96.43	95.33	96.12
2801	NYSE	HIG	Fri, Feb 2, 2007	96.67	97.00	96.01	96.06
2800	NYSE	HIG	Thu, Feb 1, 2007	95.00	96.45	94.83	96.32
2799	NYSE	HIG	Wed, Jan 31, 2007	94.20	95.04	93.77	94.91
2798	NYSE	HIG	Tue, Jan 30, 2007	93.74	95.00	93.61	94.57
2797	NYSE	HIG	Mon, Jan 29, 2007	93.38	94.25	93.08	93.56
2796	NYSE	HIG	Fri, Jan 26, 2007	92.25	94.29	91.86	93.31
2795	NYSE	HIG	Thu, Jan 25, 2007	93.40	93.40	91.58	91.85
2794	NYSE	HIG	Wed, Jan 24, 2007	92.75	93.53	92.50	93.46
2793	NYSE	HIG	Tue, Jan 23, 2007	91.98	92.50	91.63	92.50
2792	NYSE	HIG	Mon, Jan 22, 2007	92.55	92.98	91.63	91.76
2791	NYSE	HIG	Fri, Jan 19, 2007	91.98	92.49	91.51	92.27
2790	NYSE	HIG	Thu, Jan 18, 2007	93.09	93.15	91.60	91.88
2789	NYSE	HIG	Wed, Jan 17, 2007	92.81	93.24	91.88	92.32
2788	NYSE	HIG	Tue, Jan 16, 2007	91.99	93.04	91.82	92.99
2787	NYSE	HIG	Fri, Jan 12, 2007	90.54	91.85	90.54	91.27
2786	NYSE	HIG	Thu, Jan 11, 2007	90.81	91.35	90.46	90.77
2785	NYSE	HIG	Wed, Jan 10, 2007	90.76	91.30	90.30	90.83
2784	NYSE	HIG	Tue, Jan 9, 2007	92.09	92.76	90.80	90.93
2783	NYSE	HIG	Mon, Jan 8, 2007	91.50	92.33	91.13	92.13
2782	NYSE	HIG	Fri, Jan 5, 2007	93.25	93.25	91.55	91.67
2781	NYSE	HIG	Thu, Jan 4, 2007	93.88	93.88	92.73	93.25
2780	NYSE	HIG	Wed, Jan 3, 2007	93.15	94.36	93.15	93.88
2779	NYSE	HIG	Fri, Dec 29, 2006	93.40	93.64	93.01	93.31
2778	NYSE	HIG	Thu, Dec 28, 2006	93.12	93.75	93.08	93.61
2777	NYSE	HIG	Wed, Dec 27, 2006	93.50	93.67	93.25	93.51
2776	NYSE	HIG	Tue, Dec 26, 2006	91.90	93.16	91.90	92.83
2775	NYSE	HIG	Fri, Dec 22, 2006	92.40	92.79	91.59	92.45
2774	NYSE	HIG	Thu, Dec 21, 2006	92.49	93.00	91.91	92.39
2773	NYSE	HIG	Wed, Dec 20, 2006	91.44	92.37	91.38	92.30
2772	NYSE	HIG	Tue, Dec 19, 2006	91.61	91.70	90.66	91.44
2771	NYSE	HIG	Mon, Dec 18, 2006	91.89	91.96	91.20	91.61
2770	NYSE	HIG	Fri, Dec 15, 2006	90.99	92.37	90.76	92.01
2769	NYSE	HIG	Thu, Dec 14, 2006	89.83	91.20	89.49	90.98
2768	NYSE	HIG	Wed, Dec 13, 2006	89.50	90.10	89.36	89.83
2767	NYSE	HIG	Tue, Dec 12, 2006	88.40	90.50	88.40	89.63
2766	NYSE	HIG	Mon, Dec 11, 2006	88.00	89.01	87.55	88.40
2765	NYSE	HIG	Fri, Dec 8, 2006	86.52	87.08	86.10	86.94
2764	NYSE	HIG	Thu, Dec 7, 2006	86.98	87.46	86.68	86.73
2763	NYSE	HIG	Wed, Dec 6, 2006	86.55	87.27	86.27	86.44
2762	NYSE	HIG	Tue, Dec 5, 2006	84.93	86.97	84.37	86.89
2761	NYSE	HIG	Mon, Dec 4, 2006	85.05	85.44	84.65	84.90
2760	NYSE	HIG	Fri, Dec 1, 2006	86.06	86.08	83.78	84.73
2759	NYSE	HIG	Thu, Nov 30, 2006	85.70	86.15	85.16	85.76
2758	NYSE	HIG	Wed, Nov 29, 2006	84.94	85.79	84.94	85.57
2757	NYSE	HIG	Tue, Nov 28, 2006	85.49	85.64	84.71	85.29
2756	NYSE	HIG	Mon, Nov 27, 2006	86.68	86.68	85.11	85.49
2755	NYSE	HIG	Fri, Nov 24, 2006	86.94	87.12	86.67	86.67
2754	NYSE	HIG	Wed, Nov 22, 2006	87.57	87.61	86.78	86.94
2753	NYSE	HIG	Tue, Nov 21, 2006	88.47	88.49	87.35	87.65
2752	NYSE	HIG	Mon, Nov 20, 2006	88.20	88.52	88.12	88.47
2751	NYSE	HIG	Fri, Nov 17, 2006	88.00	88.46	87.67	88.42
2750	NYSE	HIG	Thu, Nov 16, 2006	86.87	88.32	86.85	88.00
2749	NYSE	HIG	Wed, Nov 15, 2006	86.65	86.80	86.04	86.64
2748	NYSE	HIG	Tue, Nov 14, 2006	86.34	86.90	85.76	86.65
2747	NYSE	HIG	Mon, Nov 13, 2006	85.70	86.35	85.70	86.14
2746	NYSE	HIG	Fri, Nov 10, 2006	85.86	86.31	85.37	85.78
2745	NYSE	HIG	Thu, Nov 9, 2006	87.45	87.66	86.00	86.18
2744	NYSE	HIG	Wed, Nov 8, 2006	86.80	87.74	86.57	87.24
2743	NYSE	HIG	Tue, Nov 7, 2006	86.40	87.50	86.30	86.89
2742	NYSE	HIG	Mon, Nov 6, 2006	86.53	86.85	86.20	86.25
2741	NYSE	HIG	Fri, Nov 3, 2006	87.25	87.80	86.13	86.48
2740	NYSE	HIG	Thu, Nov 2, 2006	86.85	87.25	86.11	87.08
2739	NYSE	HIG	Wed, Nov 1, 2006	87.98	88.17	86.87	87.00
2738	NYSE	HIG	Tue, Oct 31, 2006	88.47	88.50	86.92	87.17
2737	NYSE	HIG	Mon, Oct 30, 2006	86.15	88.30	86.14	87.68
2736	NYSE	HIG	Fri, Oct 27, 2006	90.25	90.26	86.02	87.25
2735	NYSE	HIG	Thu, Oct 26, 2006	89.98	91.45	89.84	91.21
2734	NYSE	HIG	Wed, Oct 25, 2006	89.25	89.71	88.69	89.22
2733	NYSE	HIG	Tue, Oct 24, 2006	89.10	89.28	88.87	89.15
2732	NYSE	HIG	Mon, Oct 23, 2006	88.62	89.70	88.60	89.17
2731	NYSE	HIG	Fri, Oct 20, 2006	89.76	89.81	89.18	89.20
2730	NYSE	HIG	Thu, Oct 19, 2006	91.05	91.05	89.58	89.76
2729	NYSE	HIG	Wed, Oct 18, 2006	90.44	91.29	90.37	91.05
2728	NYSE	HIG	Tue, Oct 17, 2006	90.20	90.46	89.32	89.99
2727	NYSE	HIG	Mon, Oct 16, 2006	90.08	90.77	89.92	90.77
2726	NYSE	HIG	Fri, Oct 13, 2006	89.64	90.84	89.64	89.85
2725	NYSE	HIG	Thu, Oct 12, 2006	89.27	89.70	88.75	89.42
2724	NYSE	HIG	Wed, Oct 11, 2006	88.62	89.29	88.45	88.85
2723	NYSE	HIG	Tue, Oct 10, 2006	89.47	89.70	88.79	88.79
2722	NYSE	HIG	Mon, Oct 9, 2006	89.40	89.40	88.44	89.08
2721	NYSE	HIG	Fri, Oct 6, 2006	89.88	90.15	89.05	89.77
2720	NYSE	HIG	Thu, Oct 5, 2006	89.75	90.00	88.85	89.87
2719	NYSE	HIG	Wed, Oct 4, 2006	87.58	89.58	87.39	89.56
2718	NYSE	HIG	Tue, Oct 3, 2006	85.90	87.75	85.85	87.33
2717	NYSE	HIG	Mon, Oct 2, 2006	86.74	86.82	85.43	85.66
2716	NYSE	HIG	Fri, Sep 29, 2006	86.45	87.50	86.10	86.75
2715	NYSE	HIG	Thu, Sep 28, 2006	87.98	88.38	87.17	87.58
2714	NYSE	HIG	Wed, Sep 27, 2006	87.95	88.51	87.29	87.54
2713	NYSE	HIG	Tue, Sep 26, 2006	87.40	88.06	87.06	87.84
2712	NYSE	HIG	Mon, Sep 25, 2006	85.53	87.72	85.43	87.06
2711	NYSE	HIG	Fri, Sep 22, 2006	85.49	85.50	84.85	84.94
2710	NYSE	HIG	Thu, Sep 21, 2006	86.80	86.81	85.50	85.60
2709	NYSE	HIG	Wed, Sep 20, 2006	85.84	86.89	85.79	86.85
2708	NYSE	HIG	Tue, Sep 19, 2006	86.10	86.25	85.27	85.78
2707	NYSE	HIG	Mon, Sep 18, 2006	87.04	87.04	86.04	86.09
2706	NYSE	HIG	Fri, Sep 15, 2006	86.16	87.11	86.01	87.04
2705	NYSE	HIG	Thu, Sep 14, 2006	86.80	86.85	85.84	85.88
2704	NYSE	HIG	Wed, Sep 13, 2006	85.95	86.98	85.95	86.80
2703	NYSE	HIG	Tue, Sep 12, 2006	84.85	86.49	84.85	86.29
2702	NYSE	HIG	Mon, Sep 11, 2006	83.85	85.46	83.81	85.10
2701	NYSE	HIG	Fri, Sep 8, 2006	83.97	84.41	83.04	84.23
2700	NYSE	HIG	Thu, Sep 7, 2006	84.87	84.87	83.72	83.72
2699	NYSE	HIG	Wed, Sep 6, 2006	86.05	86.12	84.39	84.87
2698	NYSE	HIG	Tue, Sep 5, 2006	84.81	85.64	84.75	84.99
2697	NYSE	HIG	Fri, Sep 1, 2006	86.00	86.00	85.10	85.20
2696	NYSE	HIG	Thu, Aug 31, 2006	85.40	86.00	85.40	85.86
2695	NYSE	HIG	Wed, Aug 30, 2006	85.41	85.48	84.74	85.16
2694	NYSE	HIG	Tue, Aug 29, 2006	85.00	85.47	84.51	85.27
2693	NYSE	HIG	Mon, Aug 28, 2006	83.44	85.22	83.36	85.01
2692	NYSE	HIG	Fri, Aug 25, 2006	83.45	84.22	83.29	83.87
2691	NYSE	HIG	Thu, Aug 24, 2006	83.44	83.89	83.30	83.75
2690	NYSE	HIG	Wed, Aug 23, 2006	82.83	83.56	82.54	83.49
2689	NYSE	HIG	Tue, Aug 22, 2006	83.82	83.87	82.55	82.82
2688	NYSE	HIG	Mon, Aug 21, 2006	84.25	84.48	83.22	83.70
2687	NYSE	HIG	Fri, Aug 18, 2006	84.56	84.70	84.03	84.51
2686	NYSE	HIG	Thu, Aug 17, 2006	83.10	84.44	82.79	84.34
2685	NYSE	HIG	Wed, Aug 16, 2006	83.60	83.73	82.91	83.10
2684	NYSE	HIG	Tue, Aug 15, 2006	82.42	82.89	81.96	82.72
2683	NYSE	HIG	Mon, Aug 14, 2006	81.07	81.98	80.89	81.48
2682	NYSE	HIG	Fri, Aug 11, 2006	80.18	80.90	80.18	80.61
2681	NYSE	HIG	Thu, Aug 10, 2006	79.65	80.80	79.55	80.58
2680	NYSE	HIG	Wed, Aug 9, 2006	81.54	81.76	79.83	79.86
2679	NYSE	HIG	Tue, Aug 8, 2006	82.13	82.31	80.75	80.99
2678	NYSE	HIG	Mon, Aug 7, 2006	82.15	82.32	81.56	81.80
2677	NYSE	HIG	Fri, Aug 4, 2006	83.15	83.60	81.88	82.59
2676	NYSE	HIG	Thu, Aug 3, 2006	82.69	83.01	82.31	82.52
2675	NYSE	HIG	Wed, Aug 2, 2006	84.35	84.35	83.20	83.69
2674	NYSE	HIG	Tue, Aug 1, 2006	84.50	84.90	84.17	84.69
2673	NYSE	HIG	Mon, Jul 31, 2006	85.06	85.19	84.50	84.84
2672	NYSE	HIG	Fri, Jul 28, 2006	83.61	85.80	82.54	85.50
2671	NYSE	HIG	Thu, Jul 27, 2006	84.18	86.05	83.30	84.00
2670	NYSE	HIG	Wed, Jul 26, 2006	85.69	85.88	84.62	85.09
2669	NYSE	HIG	Tue, Jul 25, 2006	84.70	85.75	84.25	85.69
2668	NYSE	HIG	Mon, Jul 24, 2006	84.45	85.31	84.30	84.90
2667	NYSE	HIG	Fri, Jul 21, 2006	85.88	85.88	83.49	84.01
2666	NYSE	HIG	Thu, Jul 20, 2006	83.84	85.22	83.32	85.22
2665	NYSE	HIG	Wed, Jul 19, 2006	81.75	83.57	81.71	83.18
2664	NYSE	HIG	Tue, Jul 18, 2006	81.95	81.95	80.81	81.49
2663	NYSE	HIG	Mon, Jul 17, 2006	80.80	81.99	80.78	81.79
2662	NYSE	HIG	Fri, Jul 14, 2006	81.57	81.72	80.50	80.97
2661	NYSE	HIG	Thu, Jul 13, 2006	82.10	82.50	81.44	81.65
2660	NYSE	HIG	Wed, Jul 12, 2006	83.07	83.49	81.92	82.10
2659	NYSE	HIG	Tue, Jul 11, 2006	84.05	84.21	82.89	83.40
2658	NYSE	HIG	Mon, Jul 10, 2006	84.00	84.48	83.94	84.30
2657	NYSE	HIG	Fri, Jul 7, 2006	83.60	84.23	83.37	83.48
2656	NYSE	HIG	Thu, Jul 6, 2006	84.10	84.44	83.89	84.20
2655	NYSE	HIG	Wed, Jul 5, 2006	85.20	85.25	83.64	84.02
2654	NYSE	HIG	Mon, Jul 3, 2006	84.90	85.43	84.50	85.20
2653	NYSE	HIG	Fri, Jun 30, 2006	85.13	85.13	84.30	84.60
2652	NYSE	HIG	Thu, Jun 29, 2006	82.35	84.59	82.35	84.51
2651	NYSE	HIG	Wed, Jun 28, 2006	82.53	82.72	81.85	82.25
2650	NYSE	HIG	Tue, Jun 27, 2006	81.46	83.17	81.46	82.33
2649	NYSE	HIG	Mon, Jun 26, 2006	82.45	82.66	81.80	82.26
2648	NYSE	HIG	Fri, Jun 23, 2006	82.04	82.95	81.73	82.30
2647	NYSE	HIG	Thu, Jun 22, 2006	82.67	83.24	81.57	82.28
2646	NYSE	HIG	Wed, Jun 21, 2006	82.50	83.32	82.33	82.56
2645	NYSE	HIG	Tue, Jun 20, 2006	82.83	83.58	82.18	82.35
2644	NYSE	HIG	Mon, Jun 19, 2006	83.80	84.40	82.34	82.83
2643	NYSE	HIG	Fri, Jun 16, 2006	85.38	85.95	83.38	83.80
2642	NYSE	HIG	Thu, Jun 15, 2006	84.00	85.59	83.78	85.48
2641	NYSE	HIG	Wed, Jun 14, 2006	83.88	84.23	83.10	83.71
2640	NYSE	HIG	Tue, Jun 13, 2006	85.40	85.92	83.80	83.88
2639	NYSE	HIG	Mon, Jun 12, 2006	86.63	86.68	85.55	85.55
2638	NYSE	HIG	Fri, Jun 9, 2006	87.85	87.94	86.43	86.55
2637	NYSE	HIG	Thu, Jun 8, 2006	87.90	88.60	87.11	88.07
2636	NYSE	HIG	Wed, Jun 7, 2006	87.81	89.01	87.66	87.94
2635	NYSE	HIG	Tue, Jun 6, 2006	87.80	88.19	86.66	87.85
2634	NYSE	HIG	Mon, Jun 5, 2006	88.73	88.88	87.22	87.22
2633	NYSE	HIG	Fri, Jun 2, 2006	89.15	89.36	87.99	88.90
2632	NYSE	HIG	Thu, Jun 1, 2006	87.80	89.05	87.60	88.85
2631	NYSE	HIG	Wed, May 31, 2006	86.85	88.19	86.77	87.94
2630	NYSE	HIG	Tue, May 30, 2006	87.32	87.53	86.43	86.43
2629	NYSE	HIG	Fri, May 26, 2006	88.65	88.65	87.95	88.05
2628	NYSE	HIG	Thu, May 25, 2006	88.60	88.93	87.32	88.08
2627	NYSE	HIG	Wed, May 24, 2006	88.14	88.81	87.54	88.26
2626	NYSE	HIG	Tue, May 23, 2006	88.09	89.31	87.93	88.36
2625	NYSE	HIG	Mon, May 22, 2006	87.89	89.35	86.26	87.02
2624	NYSE	HIG	Fri, May 19, 2006	87.72	88.80	87.20	87.90
2623	NYSE	HIG	Thu, May 18, 2006	87.86	88.09	87.09	87.32
2622	NYSE	HIG	Wed, May 17, 2006	89.43	89.65	87.85	87.87
2621	NYSE	HIG	Tue, May 16, 2006	91.59	91.71	90.34	90.51
2620	NYSE	HIG	Mon, May 15, 2006	90.31	91.51	90.30	91.40
2619	NYSE	HIG	Fri, May 12, 2006	91.50	91.80	90.63	90.99
2618	NYSE	HIG	Thu, May 11, 2006	91.45	92.24	91.19	91.70
2617	NYSE	HIG	Wed, May 10, 2006	92.37	92.55	91.65	92.22
2616	NYSE	HIG	Tue, May 9, 2006	91.96	92.47	91.64	91.90
2615	NYSE	HIG	Mon, May 8, 2006	90.01	92.70	90.01	91.67
2614	NYSE	HIG	Fri, May 5, 2006	91.15	91.41	90.13	90.47
2613	NYSE	HIG	Thu, May 4, 2006	90.56	91.20	90.26	90.66
2612	NYSE	HIG	Wed, May 3, 2006	90.43	91.29	90.22	90.48
2611	NYSE	HIG	Tue, May 2, 2006	90.00	91.70	90.00	90.42
2610	NYSE	HIG	Mon, May 1, 2006	90.01	91.04	87.39	87.85
2609	NYSE	HIG	Fri, Apr 28, 2006	90.02	94.03	90.02	91.93
2608	NYSE	HIG	Thu, Apr 27, 2006	86.40	87.85	86.12	86.89
2607	NYSE	HIG	Wed, Apr 26, 2006	86.23	87.44	86.17	87.12
2606	NYSE	HIG	Tue, Apr 25, 2006	86.25	86.36	84.88	85.70
2605	NYSE	HIG	Mon, Apr 24, 2006	85.38	85.85	84.82	85.43
2604	NYSE	HIG	Fri, Apr 21, 2006	86.40	86.40	84.60	85.02
2603	NYSE	HIG	Thu, Apr 20, 2006	85.42	85.99	85.09	85.61
2602	NYSE	HIG	Wed, Apr 19, 2006	84.85	85.36	84.23	85.09
2601	NYSE	HIG	Tue, Apr 18, 2006	81.55	82.74	81.48	82.59
2600	NYSE	HIG	Mon, Apr 17, 2006	80.55	81.77	80.54	81.26
2599	NYSE	HIG	Thu, Apr 13, 2006	80.65	81.08	80.45	80.91
2598	NYSE	HIG	Wed, Apr 12, 2006	81.30	82.00	80.14	80.63
2597	NYSE	HIG	Tue, Apr 11, 2006	82.25	82.48	81.32	81.55
2596	NYSE	HIG	Mon, Apr 10, 2006	82.10	82.79	81.99	82.25
2595	NYSE	HIG	Fri, Apr 7, 2006	83.08	83.75	82.02	82.27
2594	NYSE	HIG	Thu, Apr 6, 2006	83.05	83.31	82.54	83.21
2593	NYSE	HIG	Wed, Apr 5, 2006	82.05	83.16	81.81	83.16
2592	NYSE	HIG	Tue, Apr 4, 2006	80.75	81.80	80.57	81.55
2591	NYSE	HIG	Mon, Apr 3, 2006	80.93	81.14	80.43	80.70
2590	NYSE	HIG	Fri, Mar 31, 2006	80.81	81.16	80.22	80.55
2589	NYSE	HIG	Thu, Mar 30, 2006	80.21	81.20	80.20	80.84
2588	NYSE	HIG	Wed, Mar 29, 2006	79.53	80.51	79.48	80.19
2587	NYSE	HIG	Tue, Mar 28, 2006	80.25	80.34	79.24	79.24
2586	NYSE	HIG	Mon, Mar 27, 2006	81.01	81.01	79.81	80.15
2585	NYSE	HIG	Fri, Mar 24, 2006	82.00	82.23	80.90	80.98
2584	NYSE	HIG	Thu, Mar 23, 2006	82.48	82.77	82.04	82.15
2583	NYSE	HIG	Wed, Mar 22, 2006	81.90	82.97	81.73	82.87
2582	NYSE	HIG	Tue, Mar 21, 2006	82.84	83.20	82.03	82.05
2581	NYSE	HIG	Mon, Mar 20, 2006	82.95	83.41	82.60	82.84
2580	NYSE	HIG	Fri, Mar 17, 2006	83.59	83.59	82.38	82.60
2579	NYSE	HIG	Thu, Mar 16, 2006	82.99	83.95	82.99	83.16
2578	NYSE	HIG	Wed, Mar 15, 2006	82.23	83.40	81.90	82.99
2577	NYSE	HIG	Tue, Mar 14, 2006	81.75	82.49	81.62	82.25
2576	NYSE	HIG	Mon, Mar 13, 2006	81.55	82.50	81.52	81.92
2575	NYSE	HIG	Fri, Mar 10, 2006	81.19	81.98	81.11	81.55
2574	NYSE	HIG	Thu, Mar 9, 2006	81.90	82.00	81.01	81.19
2573	NYSE	HIG	Wed, Mar 8, 2006	82.41	82.41	81.29	81.70
2572	NYSE	HIG	Tue, Mar 7, 2006	81.79	82.19	81.50	81.61
2571	NYSE	HIG	Mon, Mar 6, 2006	82.25	82.25	81.49	81.79
2570	NYSE	HIG	Fri, Mar 3, 2006	83.67	83.67	81.99	82.03
2569	NYSE	HIG	Thu, Mar 2, 2006	82.90	83.30	82.24	82.90
2568	NYSE	HIG	Wed, Mar 1, 2006	82.56	83.60	82.53	83.50
2567	NYSE	HIG	Tue, Feb 28, 2006	82.70	82.71	81.83	82.38
2566	NYSE	HIG	Mon, Feb 27, 2006	83.50	84.07	83.14	83.27
2565	NYSE	HIG	Fri, Feb 24, 2006	83.95	84.12	83.16	83.29
2564	NYSE	HIG	Thu, Feb 23, 2006	85.00	85.20	83.30	84.50
2563	NYSE	HIG	Wed, Feb 22, 2006	83.91	86.00	83.90	85.80
2562	NYSE	HIG	Tue, Feb 21, 2006	84.84	85.24	83.58	83.90
2561	NYSE	HIG	Fri, Feb 17, 2006	83.85	84.42	83.51	83.65
2560	NYSE	HIG	Thu, Feb 16, 2006	83.35	83.62	82.54	83.38
2559	NYSE	HIG	Wed, Feb 15, 2006	82.15	83.00	82.10	83.00
2558	NYSE	HIG	Tue, Feb 14, 2006	80.75	82.43	80.50	82.12
2557	NYSE	HIG	Mon, Feb 13, 2006	80.55	80.81	80.10	80.74
2556	NYSE	HIG	Fri, Feb 10, 2006	79.72	81.46	79.72	80.94
2555	NYSE	HIG	Thu, Feb 9, 2006	80.32	81.21	80.11	80.52
2554	NYSE	HIG	Wed, Feb 8, 2006	80.11	80.98	79.55	80.31
2553	NYSE	HIG	Tue, Feb 7, 2006	79.95	81.96	79.79	80.15
2552	NYSE	HIG	Mon, Feb 6, 2006	80.80	80.93	79.87	79.95
2551	NYSE	HIG	Fri, Feb 3, 2006	81.32	81.36	80.08	80.75
2550	NYSE	HIG	Thu, Feb 2, 2006	82.35	82.35	80.80	81.53
2549	NYSE	HIG	Wed, Feb 1, 2006	82.98	83.19	82.14	82.35
2548	NYSE	HIG	Tue, Jan 31, 2006	83.25	83.26	82.22	82.23
2547	NYSE	HIG	Mon, Jan 30, 2006	85.00	85.41	84.23	84.28
2546	NYSE	HIG	Fri, Jan 27, 2006	85.00	85.20	83.98	84.86
2545	NYSE	HIG	Thu, Jan 26, 2006	84.40	85.94	84.40	85.61
2544	NYSE	HIG	Wed, Jan 25, 2006	85.35	85.35	82.61	83.46
2543	NYSE	HIG	Tue, Jan 24, 2006	86.40	86.40	84.57	84.58
2542	NYSE	HIG	Mon, Jan 23, 2006	85.50	86.22	85.49	85.54
2541	NYSE	HIG	Fri, Jan 20, 2006	86.65	87.12	85.29	85.37
2540	NYSE	HIG	Thu, Jan 19, 2006	87.05	88.10	86.97	87.32
2539	NYSE	HIG	Wed, Jan 18, 2006	86.68	87.45	86.26	86.89
2538	NYSE	HIG	Tue, Jan 17, 2006	87.05	87.54	86.54	86.80
2537	NYSE	HIG	Fri, Jan 13, 2006	88.17	88.45	87.60	87.69
2536	NYSE	HIG	Thu, Jan 12, 2006	88.70	88.78	88.07	88.17
2535	NYSE	HIG	Wed, Jan 11, 2006	88.24	88.56	87.86	88.51
2534	NYSE	HIG	Tue, Jan 10, 2006	88.61	88.61	87.23	87.90
2533	NYSE	HIG	Mon, Jan 9, 2006	87.97	88.96	87.97	88.61
2532	NYSE	HIG	Fri, Jan 6, 2006	88.44	88.99	88.34	88.83
2531	NYSE	HIG	Thu, Jan 5, 2006	89.49	89.49	87.46	87.91
2530	NYSE	HIG	Wed, Jan 4, 2006	88.21	89.12	88.10	88.64
2529	NYSE	HIG	Tue, Jan 3, 2006	86.33	88.06	85.81	88.06
2528	NYSE	HIG	Fri, Dec 30, 2005	86.00	86.20	85.54	85.89
2527	NYSE	HIG	Thu, Dec 29, 2005	85.95	87.12	85.95	86.41
2526	NYSE	HIG	Wed, Dec 28, 2005	85.89	86.28	85.64	85.75
2525	NYSE	HIG	Tue, Dec 27, 2005	86.38	86.85	85.03	85.28
2524	NYSE	HIG	Fri, Dec 23, 2005	85.10	86.60	85.10	86.28
2523	NYSE	HIG	Thu, Dec 22, 2005	85.98	86.08	85.48	85.95
2522	NYSE	HIG	Wed, Dec 21, 2005	86.40	86.50	85.35	85.78
2521	NYSE	HIG	Tue, Dec 20, 2005	85.61	86.02	85.50	85.77
2520	NYSE	HIG	Mon, Dec 19, 2005	86.95	86.95	85.46	85.57
2519	NYSE	HIG	Fri, Dec 16, 2005	87.37	87.43	86.18	86.52
2518	NYSE	HIG	Thu, Dec 15, 2005	87.60	87.73	86.89	87.49
2517	NYSE	HIG	Wed, Dec 14, 2005	87.00	87.59	86.98	87.40
2516	NYSE	HIG	Tue, Dec 13, 2005	85.99	87.28	85.99	86.80
2515	NYSE	HIG	Mon, Dec 12, 2005	85.85	86.48	85.78	86.25
2514	NYSE	HIG	Fri, Dec 9, 2005	85.99	86.87	85.88	86.18
2513	NYSE	HIG	Thu, Dec 8, 2005	85.89	86.10	85.31	85.59
2512	NYSE	HIG	Wed, Dec 7, 2005	86.61	86.71	85.48	85.79
2511	NYSE	HIG	Tue, Dec 6, 2005	87.86	88.21	86.41	86.61
2510	NYSE	HIG	Mon, Dec 5, 2005	88.03	88.04	86.93	87.54
2509	NYSE	HIG	Fri, Dec 2, 2005	89.00	89.00	87.75	88.03
2508	NYSE	HIG	Thu, Dec 1, 2005	88.07	89.46	87.09	89.00
2507	NYSE	HIG	Wed, Nov 30, 2005	88.97	88.97	87.37	87.37
2506	NYSE	HIG	Tue, Nov 29, 2005	88.00	89.49	88.00	88.97
2505	NYSE	HIG	Mon, Nov 28, 2005	87.96	88.34	87.75	87.96
2504	NYSE	HIG	Fri, Nov 25, 2005	89.00	89.00	87.88	87.95
2503	NYSE	HIG	Wed, Nov 23, 2005	87.80	89.22	87.78	88.57
2502	NYSE	HIG	Tue, Nov 22, 2005	87.55	87.57	86.78	87.55
2501	NYSE	HIG	Mon, Nov 21, 2005	88.35	88.58	87.35	87.63
2500	NYSE	HIG	Fri, Nov 18, 2005	88.03	88.21	87.08	88.00
2499	NYSE	HIG	Thu, Nov 17, 2005	85.96	87.07	85.74	87.07
2498	NYSE	HIG	Wed, Nov 16, 2005	85.53	85.97	85.00	85.97
2497	NYSE	HIG	Tue, Nov 15, 2005	86.38	86.57	84.87	85.15
2496	NYSE	HIG	Mon, Nov 14, 2005	86.63	86.78	86.07	86.23
2495	NYSE	HIG	Fri, Nov 11, 2005	86.49	86.53	85.64	86.46
2494	NYSE	HIG	Thu, Nov 10, 2005	84.83	86.80	84.42	86.39
2493	NYSE	HIG	Wed, Nov 9, 2005	84.75	85.24	84.31	84.75
2492	NYSE	HIG	Tue, Nov 8, 2005	84.48	85.00	83.80	84.54
2491	NYSE	HIG	Mon, Nov 7, 2005	83.55	84.83	83.43	84.65
2490	NYSE	HIG	Fri, Nov 4, 2005	82.70	85.15	82.64	84.02
2489	NYSE	HIG	Thu, Nov 3, 2005	81.32	81.50	80.38	80.91
2488	NYSE	HIG	Wed, Nov 2, 2005	79.87	81.47	79.78	81.26
2487	NYSE	HIG	Tue, Nov 1, 2005	79.70	80.50	79.45	79.86
2486	NYSE	HIG	Mon, Oct 31, 2005	78.43	80.15	78.25	79.75
2485	NYSE	HIG	Fri, Oct 28, 2005	77.17	78.46	76.87	78.33
2484	NYSE	HIG	Thu, Oct 27, 2005	76.70	77.50	76.49	77.17
2483	NYSE	HIG	Wed, Oct 26, 2005	75.88	77.76	75.88	76.64
2482	NYSE	HIG	Tue, Oct 25, 2005	76.22	76.37	75.33	75.87
2481	NYSE	HIG	Mon, Oct 24, 2005	75.20	76.38	74.94	76.21
2480	NYSE	HIG	Fri, Oct 21, 2005	74.69	75.20	74.05	74.85
2479	NYSE	HIG	Thu, Oct 20, 2005	75.34	75.51	73.60	73.99
2478	NYSE	HIG	Wed, Oct 19, 2005	73.05	75.36	72.57	75.34
2477	NYSE	HIG	Tue, Oct 18, 2005	74.60	74.70	73.70	73.75
2476	NYSE	HIG	Mon, Oct 17, 2005	74.42	75.24	74.01	74.63
2475	NYSE	HIG	Fri, Oct 14, 2005	74.70	75.03	74.20	74.57
2474	NYSE	HIG	Thu, Oct 13, 2005	74.50	75.20	74.21	74.39
2473	NYSE	HIG	Wed, Oct 12, 2005	75.63	76.71	74.88	75.17
2472	NYSE	HIG	Tue, Oct 11, 2005	76.71	77.57	75.75	75.96
2471	NYSE	HIG	Mon, Oct 10, 2005	77.00	77.47	75.93	75.96
2470	NYSE	HIG	Fri, Oct 7, 2005	76.61	77.15	76.25	77.02
2469	NYSE	HIG	Thu, Oct 6, 2005	76.60	77.00	75.74	76.05
2468	NYSE	HIG	Wed, Oct 5, 2005	76.85	77.10	76.10	76.10
2467	NYSE	HIG	Tue, Oct 4, 2005	77.55	77.83	76.87	76.94
2466	NYSE	HIG	Mon, Oct 3, 2005	77.20	77.31	76.37	77.03
2465	NYSE	HIG	Fri, Sep 30, 2005	76.53	77.22	76.13	77.17
2464	NYSE	HIG	Thu, Sep 29, 2005	75.80	76.80	75.66	76.42
2463	NYSE	HIG	Wed, Sep 28, 2005	74.97	75.98	74.92	75.80
2462	NYSE	HIG	Tue, Sep 27, 2005	74.62	74.81	73.67	74.53
2461	NYSE	HIG	Mon, Sep 26, 2005	75.60	76.20	74.05	74.44
2460	NYSE	HIG	Fri, Sep 23, 2005	73.86	75.60	73.58	75.15
2459	NYSE	HIG	Thu, Sep 22, 2005	73.13	73.89	72.18	73.86
2458	NYSE	HIG	Wed, Sep 21, 2005	74.85	74.85	73.05	73.28
2457	NYSE	HIG	Tue, Sep 20, 2005	75.95	76.43	74.98	75.03
2456	NYSE	HIG	Mon, Sep 19, 2005	76.28	76.28	75.44	75.95
2455	NYSE	HIG	Fri, Sep 16, 2005	75.30	76.32	75.24	76.28
2454	NYSE	HIG	Thu, Sep 15, 2005	74.75	74.95	74.48	74.94
2453	NYSE	HIG	Wed, Sep 14, 2005	75.28	75.30	74.01	74.07
2452	NYSE	HIG	Tue, Sep 13, 2005	75.90	76.00	75.24	75.27
2451	NYSE	HIG	Mon, Sep 12, 2005	76.00	76.43	75.60	75.84
2450	NYSE	HIG	Fri, Sep 9, 2005	75.39	76.68	75.30	76.31
2449	NYSE	HIG	Thu, Sep 8, 2005	75.92	75.92	75.16	75.38
2448	NYSE	HIG	Wed, Sep 7, 2005	75.37	76.21	75.22	75.89
2447	NYSE	HIG	Tue, Sep 6, 2005	74.50	75.53	74.45	75.47
2446	NYSE	HIG	Fri, Sep 2, 2005	73.81	74.62	73.68	74.30
2445	NYSE	HIG	Thu, Sep 1, 2005	72.82	73.84	72.52	73.82
2444	NYSE	HIG	Wed, Aug 31, 2005	72.85	73.09	71.53	73.05
2443	NYSE	HIG	Tue, Aug 30, 2005	73.11	73.40	72.56	73.15
2442	NYSE	HIG	Mon, Aug 29, 2005	73.49	74.10	73.20	73.63
2441	NYSE	HIG	Fri, Aug 26, 2005	75.65	75.66	74.09	74.71
2440	NYSE	HIG	Thu, Aug 25, 2005	75.89	76.09	75.60	75.72
2439	NYSE	HIG	Wed, Aug 24, 2005	76.43	76.53	75.42	75.61
2438	NYSE	HIG	Tue, Aug 23, 2005	77.00	77.12	76.37	76.42
2437	NYSE	HIG	Mon, Aug 22, 2005	76.74	77.54	76.55	77.10
2436	NYSE	HIG	Fri, Aug 19, 2005	76.80	76.97	76.37	76.62
2435	NYSE	HIG	Thu, Aug 18, 2005	76.48	76.65	75.77	76.39
2434	NYSE	HIG	Wed, Aug 17, 2005	76.77	76.94	76.36	76.47
2433	NYSE	HIG	Tue, Aug 16, 2005	77.49	77.49	76.66	76.70
2432	NYSE	HIG	Mon, Aug 15, 2005	77.59	77.79	77.16	77.46
2431	NYSE	HIG	Fri, Aug 12, 2005	78.18	78.20	77.21	77.69
2430	NYSE	HIG	Thu, Aug 11, 2005	77.90	78.22	77.62	78.18
2429	NYSE	HIG	Wed, Aug 10, 2005	78.10	78.74	77.45	77.75
2428	NYSE	HIG	Tue, Aug 9, 2005	77.35	78.28	77.04	77.69
2427	NYSE	HIG	Mon, Aug 8, 2005	76.65	77.23	76.02	76.65
2426	NYSE	HIG	Fri, Aug 5, 2005	75.24	79.52	75.24	77.15
2425	NYSE	HIG	Thu, Aug 4, 2005	81.90	81.90	80.10	80.42
2424	NYSE	HIG	Wed, Aug 3, 2005	81.00	82.50	80.95	81.89
2423	NYSE	HIG	Tue, Aug 2, 2005	80.90	81.57	80.53	80.95
2422	NYSE	HIG	Mon, Aug 1, 2005	80.75	80.83	80.30	80.46
2421	NYSE	HIG	Fri, Jul 29, 2005	80.20	80.88	80.15	80.57
2420	NYSE	HIG	Thu, Jul 28, 2005	80.25	80.95	80.25	80.52
2419	NYSE	HIG	Wed, Jul 27, 2005	79.09	80.64	79.08	80.21
2418	NYSE	HIG	Tue, Jul 26, 2005	78.65	79.19	78.54	79.00
2417	NYSE	HIG	Mon, Jul 25, 2005	78.95	79.59	78.56	78.69
2416	NYSE	HIG	Fri, Jul 22, 2005	79.05	79.27	78.43	79.27
2415	NYSE	HIG	Thu, Jul 21, 2005	79.70	79.96	78.96	79.05
2414	NYSE	HIG	Wed, Jul 20, 2005	79.05	79.95	78.80	79.55
2413	NYSE	HIG	Tue, Jul 19, 2005	78.35	79.29	78.17	79.14
2412	NYSE	HIG	Mon, Jul 18, 2005	78.58	79.09	78.14	78.16
2411	NYSE	HIG	Fri, Jul 15, 2005	77.73	78.50	77.53	78.41
2410	NYSE	HIG	Thu, Jul 14, 2005	77.50	78.21	77.48	77.72
2409	NYSE	HIG	Wed, Jul 13, 2005	77.34	77.54	76.94	77.24
2408	NYSE	HIG	Tue, Jul 12, 2005	77.33	77.53	77.04	77.29
2407	NYSE	HIG	Mon, Jul 11, 2005	76.94	77.91	76.84	77.32
2406	NYSE	HIG	Fri, Jul 8, 2005	76.44	76.94	75.85	76.81
2405	NYSE	HIG	Thu, Jul 7, 2005	75.55	76.77	75.05	76.69
2404	NYSE	HIG	Wed, Jul 6, 2005	76.65	76.74	76.22	76.60
2403	NYSE	HIG	Tue, Jul 5, 2005	75.60	76.77	75.36	76.71
2402	NYSE	HIG	Fri, Jul 1, 2005	75.20	75.78	75.11	75.59
2401	NYSE	HIG	Thu, Jun 30, 2005	75.86	76.22	74.70	74.78
2400	NYSE	HIG	Wed, Jun 29, 2005	76.90	77.24	75.53	75.99
2399	NYSE	HIG	Tue, Jun 28, 2005	77.26	77.34	76.59	76.66
2398	NYSE	HIG	Mon, Jun 27, 2005	76.14	77.52	76.08	77.26
2397	NYSE	HIG	Fri, Jun 24, 2005	75.10	76.51	74.94	76.08
2396	NYSE	HIG	Thu, Jun 23, 2005	76.45	76.45	74.84	74.94
2395	NYSE	HIG	Wed, Jun 22, 2005	76.25	76.52	75.93	76.45
2394	NYSE	HIG	Tue, Jun 21, 2005	76.05	76.70	75.81	76.15
2393	NYSE	HIG	Mon, Jun 20, 2005	76.00	76.63	75.74	76.46
2392	NYSE	HIG	Fri, Jun 17, 2005	76.51	76.84	75.72	76.36
2391	NYSE	HIG	Thu, Jun 16, 2005	75.26	76.07	75.10	75.72
2390	NYSE	HIG	Wed, Jun 15, 2005	75.32	75.32	74.45	75.12
2389	NYSE	HIG	Tue, Jun 14, 2005	74.05	75.18	74.00	75.14
2388	NYSE	HIG	Mon, Jun 13, 2005	74.10	74.80	73.83	74.24
2387	NYSE	HIG	Fri, Jun 10, 2005	74.10	74.30	73.60	74.27
2386	NYSE	HIG	Thu, Jun 9, 2005	73.90	74.36	73.57	74.21
2385	NYSE	HIG	Wed, Jun 8, 2005	74.68	74.85	73.96	74.16
2384	NYSE	HIG	Tue, Jun 7, 2005	74.70	75.29	74.48	74.49
2383	NYSE	HIG	Mon, Jun 6, 2005	74.25	74.68	73.80	74.60
2382	NYSE	HIG	Fri, Jun 3, 2005	74.51	74.56	73.82	74.05
2381	NYSE	HIG	Thu, Jun 2, 2005	74.45	74.61	73.89	74.57
2380	NYSE	HIG	Wed, Jun 1, 2005	74.10	74.79	73.89	74.38
2379	NYSE	HIG	Tue, May 31, 2005	75.22	75.39	74.61	74.79
2378	NYSE	HIG	Fri, May 27, 2005	75.13	75.13	74.46	74.87
2377	NYSE	HIG	Thu, May 26, 2005	73.88	75.20	73.85	75.01
2376	NYSE	HIG	Wed, May 25, 2005	73.50	74.07	73.10	73.72
2375	NYSE	HIG	Tue, May 24, 2005	73.22	73.75	73.12	73.50
2374	NYSE	HIG	Mon, May 23, 2005	73.22	73.75	73.03	73.60
2373	NYSE	HIG	Fri, May 20, 2005	72.16	73.25	72.16	73.08
2372	NYSE	HIG	Thu, May 19, 2005	72.77	72.85	71.75	72.04
2371	NYSE	HIG	Wed, May 18, 2005	73.04	73.45	72.15	72.24
2370	NYSE	HIG	Tue, May 17, 2005	71.50	72.57	71.20	72.41
2369	NYSE	HIG	Mon, May 16, 2005	71.74	72.15	71.29	71.55
2368	NYSE	HIG	Fri, May 13, 2005	72.36	72.43	70.56	71.60
2367	NYSE	HIG	Thu, May 12, 2005	73.63	73.99	72.28	72.29
2366	NYSE	HIG	Wed, May 11, 2005	72.85	73.87	72.63	73.58
2365	NYSE	HIG	Tue, May 10, 2005	73.80	73.98	72.55	72.85
2364	NYSE	HIG	Mon, May 9, 2005	73.78	74.50	73.40	74.29
2363	NYSE	HIG	Fri, May 6, 2005	74.05	74.33	73.25	74.16
2362	NYSE	HIG	Thu, May 5, 2005	73.50	75.40	72.98	73.80
2361	NYSE	HIG	Wed, May 4, 2005	73.70	75.58	73.68	75.51
2360	NYSE	HIG	Tue, May 3, 2005	72.85	74.05	72.65	73.29
2359	NYSE	HIG	Mon, May 2, 2005	72.55	73.81	72.55	73.27
2358	NYSE	HIG	Fri, Apr 29, 2005	70.43	72.66	69.97	72.37
2357	NYSE	HIG	Thu, Apr 28, 2005	67.55	67.84	67.02	67.02
2356	NYSE	HIG	Wed, Apr 27, 2005	66.10	67.80	66.00	67.80
2355	NYSE	HIG	Tue, Apr 26, 2005	66.70	67.15	66.25	66.26
2354	NYSE	HIG	Mon, Apr 25, 2005	66.40	67.00	66.25	66.66
2353	NYSE	HIG	Fri, Apr 22, 2005	66.37	67.14	65.89	66.40
2352	NYSE	HIG	Thu, Apr 21, 2005	66.30	66.42	65.46	66.36
2351	NYSE	HIG	Wed, Apr 20, 2005	66.55	66.64	65.35	65.51
2350	NYSE	HIG	Tue, Apr 19, 2005	66.85	67.20	66.47	66.66
2349	NYSE	HIG	Mon, Apr 18, 2005	66.95	67.55	66.40	66.70
2348	NYSE	HIG	Fri, Apr 15, 2005	67.43	67.99	66.75	66.75
2347	NYSE	HIG	Thu, Apr 14, 2005	68.25	68.50	67.42	67.42
2346	NYSE	HIG	Wed, Apr 13, 2005	69.45	69.65	67.97	68.25
2345	NYSE	HIG	Tue, Apr 12, 2005	68.91	69.99	68.83	69.70
2344	NYSE	HIG	Mon, Apr 11, 2005	69.19	69.19	68.48	68.57
2343	NYSE	HIG	Fri, Apr 8, 2005	69.70	69.85	68.53	68.61
2342	NYSE	HIG	Thu, Apr 7, 2005	69.16	69.50	69.00	69.25
2341	NYSE	HIG	Wed, Apr 6, 2005	69.00	69.70	68.71	69.16
2340	NYSE	HIG	Tue, Apr 5, 2005	69.20	69.61	68.55	68.73
2339	NYSE	HIG	Mon, Apr 4, 2005	67.70	69.75	67.28	69.25
2338	NYSE	HIG	Fri, Apr 1, 2005	68.75	69.05	66.81	67.25
2337	NYSE	HIG	Thu, Mar 31, 2005	69.45	69.45	68.45	68.56
2336	NYSE	HIG	Wed, Mar 30, 2005	69.35	69.45	68.49	69.23
2335	NYSE	HIG	Tue, Mar 29, 2005	68.91	69.82	68.83	69.09
2334	NYSE	HIG	Mon, Mar 28, 2005	68.10	69.10	68.09	68.90
2333	NYSE	HIG	Thu, Mar 24, 2005	67.64	68.76	67.64	68.00
2332	NYSE	HIG	Wed, Mar 23, 2005	68.07	68.07	67.40	67.44
2331	NYSE	HIG	Tue, Mar 22, 2005	69.15	69.71	68.00	68.07
2330	NYSE	HIG	Mon, Mar 21, 2005	70.12	70.21	69.17	69.22
2329	NYSE	HIG	Fri, Mar 18, 2005	70.87	70.98	69.42	70.19
2328	NYSE	HIG	Thu, Mar 17, 2005	70.85	71.04	70.35	70.65
2327	NYSE	HIG	Wed, Mar 16, 2005	71.18	71.39	70.58	70.99
2326	NYSE	HIG	Tue, Mar 15, 2005	71.65	71.91	71.17	71.25
2325	NYSE	HIG	Mon, Mar 14, 2005	70.14	71.47	70.10	71.47
2324	NYSE	HIG	Fri, Mar 11, 2005	71.33	71.71	70.62	70.98
2323	NYSE	HIG	Thu, Mar 10, 2005	71.93	72.13	71.41	71.75
2322	NYSE	HIG	Wed, Mar 9, 2005	72.38	72.56	71.58	71.76
2321	NYSE	HIG	Tue, Mar 8, 2005	72.61	72.73	72.20	72.38
2320	NYSE	HIG	Mon, Mar 7, 2005	72.55	73.57	72.50	72.80
2319	NYSE	HIG	Fri, Mar 4, 2005	72.71	73.31	72.61	72.93
2318	NYSE	HIG	Thu, Mar 3, 2005	72.60	73.06	72.12	72.58
2317	NYSE	HIG	Wed, Mar 2, 2005	72.50	72.97	72.08	72.28
2316	NYSE	HIG	Tue, Mar 1, 2005	72.15	72.98	72.06	72.81
2315	NYSE	HIG	Mon, Feb 28, 2005	72.80	72.80	71.82	71.95
2314	NYSE	HIG	Fri, Feb 25, 2005	71.15	73.03	71.03	72.90
2313	NYSE	HIG	Thu, Feb 24, 2005	70.82	71.54	70.79	71.48
2312	NYSE	HIG	Wed, Feb 23, 2005	70.75	71.32	70.68	71.11
2311	NYSE	HIG	Tue, Feb 22, 2005	70.50	70.98	70.26	70.50
2310	NYSE	HIG	Fri, Feb 18, 2005	71.40	71.59	70.90	71.23
2309	NYSE	HIG	Thu, Feb 17, 2005	71.65	71.78	70.50	71.27
2308	NYSE	HIG	Wed, Feb 16, 2005	72.35	72.40	71.14	71.70
2307	NYSE	HIG	Tue, Feb 15, 2005	72.80	73.20	72.44	72.56
2306	NYSE	HIG	Mon, Feb 14, 2005	72.95	73.16	72.28	72.95
2305	NYSE	HIG	Fri, Feb 11, 2005	71.55	74.07	71.49	73.76
2304	NYSE	HIG	Thu, Feb 10, 2005	70.55	71.72	70.50	71.48
2303	NYSE	HIG	Wed, Feb 9, 2005	71.03	71.50	70.30	70.40
2302	NYSE	HIG	Tue, Feb 8, 2005	71.01	71.14	70.56	70.83
2301	NYSE	HIG	Mon, Feb 7, 2005	70.82	71.27	70.66	71.03
2300	NYSE	HIG	Fri, Feb 4, 2005	69.31	71.25	69.26	71.17
2299	NYSE	HIG	Thu, Feb 3, 2005	68.90	69.43	68.60	69.31
2298	NYSE	HIG	Wed, Feb 2, 2005	68.62	69.00	68.34	68.82
2297	NYSE	HIG	Tue, Feb 1, 2005	67.71	68.97	67.35	68.78
2296	NYSE	HIG	Mon, Jan 31, 2005	66.70	67.50	66.60	67.29
2295	NYSE	HIG	Fri, Jan 28, 2005	67.04	67.36	65.98	66.13
2294	NYSE	HIG	Thu, Jan 27, 2005	67.90	69.08	66.64	67.04
2293	NYSE	HIG	Wed, Jan 26, 2005	66.63	68.15	66.45	68.15
2292	NYSE	HIG	Tue, Jan 25, 2005	66.05	67.04	66.05	66.62
2291	NYSE	HIG	Mon, Jan 24, 2005	66.85	67.40	65.98	66.06
2290	NYSE	HIG	Fri, Jan 21, 2005	67.00	67.14	66.26	66.32
2289	NYSE	HIG	Thu, Jan 20, 2005	67.95	67.95	66.27	66.95
2288	NYSE	HIG	Wed, Jan 19, 2005	68.75	69.24	68.15	68.15
2287	NYSE	HIG	Tue, Jan 18, 2005	67.12	68.71	67.12	68.53
2286	NYSE	HIG	Fri, Jan 14, 2005	66.40	67.90	66.32	67.76
2285	NYSE	HIG	Thu, Jan 13, 2005	66.72	67.29	66.40	66.46
2284	NYSE	HIG	Wed, Jan 12, 2005	66.86	66.98	66.33	66.79
2283	NYSE	HIG	Tue, Jan 11, 2005	67.30	67.74	66.77	66.85
2282	NYSE	HIG	Mon, Jan 10, 2005	67.40	68.13	67.31	67.74
2281	NYSE	HIG	Fri, Jan 7, 2005	67.95	68.23	67.24	67.50
2280	NYSE	HIG	Thu, Jan 6, 2005	67.75	68.35	67.52	68.02
2279	NYSE	HIG	Wed, Jan 5, 2005	68.04	68.41	67.64	67.75
2278	NYSE	HIG	Tue, Jan 4, 2005	68.71	69.06	67.66	68.04
2277	NYSE	HIG	Mon, Jan 3, 2005	69.10	69.73	68.79	68.80
2276	NYSE	HIG	Fri, Dec 31, 2004	68.91	69.57	68.75	69.31
2275	NYSE	HIG	Thu, Dec 30, 2004	69.13	69.13	68.75	69.00
2274	NYSE	HIG	Wed, Dec 29, 2004	68.67	69.12	68.45	69.03
2273	NYSE	HIG	Tue, Dec 28, 2004	67.83	68.94	67.83	68.75
2272	NYSE	HIG	Mon, Dec 27, 2004	68.65	68.82	67.90	67.95
2271	NYSE	HIG	Thu, Dec 23, 2004	68.35	68.97	68.16	68.64
2270	NYSE	HIG	Wed, Dec 22, 2004	68.26	68.62	67.70	68.35
2269	NYSE	HIG	Tue, Dec 21, 2004	67.80	68.26	67.19	68.26
2268	NYSE	HIG	Mon, Dec 20, 2004	67.79	67.88	66.92	67.10
2267	NYSE	HIG	Fri, Dec 17, 2004	67.19	67.47	66.81	67.20
2266	NYSE	HIG	Thu, Dec 16, 2004	66.80	67.42	66.22	67.19
2265	NYSE	HIG	Wed, Dec 15, 2004	66.96	67.22	65.61	66.80
2264	NYSE	HIG	Tue, Dec 14, 2004	65.80	67.12	65.59	66.95
2263	NYSE	HIG	Mon, Dec 13, 2004	66.00	66.41	65.80	66.21
2262	NYSE	HIG	Fri, Dec 10, 2004	65.80	66.26	65.19	65.71
2261	NYSE	HIG	Thu, Dec 9, 2004	64.95	65.99	64.80	65.96
2260	NYSE	HIG	Wed, Dec 8, 2004	65.30	65.62	64.92	65.25
2259	NYSE	HIG	Tue, Dec 7, 2004	65.40	65.50	64.85	65.12
2258	NYSE	HIG	Mon, Dec 6, 2004	65.40	65.78	64.75	65.58
2257	NYSE	HIG	Fri, Dec 3, 2004	65.95	66.32	65.35	65.55
2256	NYSE	HIG	Thu, Dec 2, 2004	65.85	66.33	65.16	65.70
2255	NYSE	HIG	Wed, Dec 1, 2004	64.45	66.00	63.99	65.85
2254	NYSE	HIG	Tue, Nov 30, 2004	64.49	64.59	63.82	64.00
2253	NYSE	HIG	Mon, Nov 29, 2004	64.71	64.94	64.05	64.51
2252	NYSE	HIG	Fri, Nov 26, 2004	64.40	64.85	64.26	64.70
2251	NYSE	HIG	Wed, Nov 24, 2004	64.00	64.30	63.73	64.12
2250	NYSE	HIG	Tue, Nov 23, 2004	64.34	64.49	63.30	63.50
2249	NYSE	HIG	Mon, Nov 22, 2004	63.90	64.47	63.45	64.20
2248	NYSE	HIG	Fri, Nov 19, 2004	63.21	64.00	63.15	63.65
2247	NYSE	HIG	Thu, Nov 18, 2004	63.05	63.41	62.47	63.20
2246	NYSE	HIG	Wed, Nov 17, 2004	62.95	63.48	62.80	62.95
2245	NYSE	HIG	Tue, Nov 16, 2004	63.08	63.25	62.61	62.80
2244	NYSE	HIG	Mon, Nov 15, 2004	62.23	63.37	61.09	63.07
2243	NYSE	HIG	Fri, Nov 12, 2004	64.28	64.29	61.34	62.00
2242	NYSE	HIG	Thu, Nov 11, 2004	63.80	64.46	63.55	64.27
2241	NYSE	HIG	Wed, Nov 10, 2004	63.39	64.24	63.26	63.44
2240	NYSE	HIG	Tue, Nov 9, 2004	63.02	63.39	62.85	63.02
2239	NYSE	HIG	Mon, Nov 8, 2004	61.75	62.75	61.74	62.41
2238	NYSE	HIG	Fri, Nov 5, 2004	62.19	62.63	60.60	61.74
2237	NYSE	HIG	Thu, Nov 4, 2004	59.70	60.82	59.69	60.41
2236	NYSE	HIG	Wed, Nov 3, 2004	60.25	60.99	59.52	59.60
2235	NYSE	HIG	Tue, Nov 2, 2004	58.97	59.63	58.88	59.12
2234	NYSE	HIG	Mon, Nov 1, 2004	58.30	59.30	58.25	59.14
2233	NYSE	HIG	Fri, Oct 29, 2004	58.60	58.84	57.95	58.48
2232	NYSE	HIG	Thu, Oct 28, 2004	59.00	59.06	58.43	58.74
2231	NYSE	HIG	Wed, Oct 27, 2004	58.70	59.35	57.51	59.06
2230	NYSE	HIG	Tue, Oct 26, 2004	55.67	58.75	55.67	58.74
2229	NYSE	HIG	Mon, Oct 25, 2004	54.95	55.56	54.80	55.15
2228	NYSE	HIG	Fri, Oct 22, 2004	54.63	55.90	54.60	55.03
2227	NYSE	HIG	Thu, Oct 21, 2004	54.24	55.14	54.01	54.27
2226	NYSE	HIG	Wed, Oct 20, 2004	53.00	55.00	52.97	54.61
2225	NYSE	HIG	Tue, Oct 19, 2004	55.73	55.73	52.73	53.29
2224	NYSE	HIG	Mon, Oct 18, 2004	55.15	56.39	53.91	54.35
2223	NYSE	HIG	Fri, Oct 15, 2004	56.00	57.18	53.15	56.30
2222	NYSE	HIG	Thu, Oct 14, 2004	62.30	62.32	57.50	58.40
2221	NYSE	HIG	Wed, Oct 13, 2004	62.95	63.13	62.06	62.18
2220	NYSE	HIG	Tue, Oct 12, 2004	62.30	62.64	62.20	62.35
2219	NYSE	HIG	Mon, Oct 11, 2004	62.99	63.24	62.84	62.89
2218	NYSE	HIG	Fri, Oct 8, 2004	63.09	63.35	62.89	62.95
2217	NYSE	HIG	Thu, Oct 7, 2004	63.45	63.54	63.06	63.09
2216	NYSE	HIG	Wed, Oct 6, 2004	63.90	64.18	63.45	63.73
2215	NYSE	HIG	Tue, Oct 5, 2004	64.00	64.24	63.45	63.90
2214	NYSE	HIG	Mon, Oct 4, 2004	63.13	64.20	63.13	63.60
2213	NYSE	HIG	Fri, Oct 1, 2004	62.07	63.18	62.04	63.08
2212	NYSE	HIG	Thu, Sep 30, 2004	61.50	62.04	61.23	61.93
2211	NYSE	HIG	Wed, Sep 29, 2004	61.40	61.61	60.98	61.51
2210	NYSE	HIG	Tue, Sep 28, 2004	61.98	62.14	61.32	61.46
2209	NYSE	HIG	Mon, Sep 27, 2004	63.00	63.00	61.67	61.75
2208	NYSE	HIG	Fri, Sep 24, 2004	63.26	63.40	63.00	63.10
2207	NYSE	HIG	Thu, Sep 23, 2004	63.85	63.85	63.09	63.25
2206	NYSE	HIG	Wed, Sep 22, 2004	63.83	63.96	63.36	63.59
2205	NYSE	HIG	Tue, Sep 21, 2004	63.60	64.42	63.53	64.33
2204	NYSE	HIG	Mon, Sep 20, 2004	63.39	63.61	62.97	63.55
2203	NYSE	HIG	Fri, Sep 17, 2004	63.75	63.77	63.31	63.50
2202	NYSE	HIG	Thu, Sep 16, 2004	62.85	63.20	62.42	63.05
2201	NYSE	HIG	Wed, Sep 15, 2004	62.40	63.50	62.10	62.45
2200	NYSE	HIG	Tue, Sep 14, 2004	62.53	62.61	62.31	62.52
2199	NYSE	HIG	Mon, Sep 13, 2004	61.90	62.52	61.70	62.33
2198	NYSE	HIG	Fri, Sep 10, 2004	61.90	61.98	61.27	61.43
2197	NYSE	HIG	Thu, Sep 9, 2004	62.40	62.62	61.67	61.84
2196	NYSE	HIG	Wed, Sep 8, 2004	62.35	62.54	61.79	62.40
2195	NYSE	HIG	Tue, Sep 7, 2004	61.55	62.45	61.55	62.34
2194	NYSE	HIG	Fri, Sep 3, 2004	60.90	61.83	60.89	61.23
2193	NYSE	HIG	Thu, Sep 2, 2004	60.13	61.09	59.85	61.05
2192	NYSE	HIG	Wed, Sep 1, 2004	61.08	61.09	59.80	60.36
2191	NYSE	HIG	Tue, Aug 31, 2004	61.25	61.25	60.65	61.16
2190	NYSE	HIG	Mon, Aug 30, 2004	61.30	61.43	61.14	61.17
2189	NYSE	HIG	Fri, Aug 27, 2004	61.35	61.50	61.25	61.33
2188	NYSE	HIG	Thu, Aug 26, 2004	61.23	61.50	61.10	61.28
2187	NYSE	HIG	Wed, Aug 25, 2004	59.87	61.30	59.85	61.07
2186	NYSE	HIG	Tue, Aug 24, 2004	59.92	60.11	59.43	59.84
2185	NYSE	HIG	Mon, Aug 23, 2004	60.60	60.61	59.59	59.59
2184	NYSE	HIG	Fri, Aug 20, 2004	59.86	60.73	59.55	60.60
2183	NYSE	HIG	Thu, Aug 19, 2004	60.00	60.55	59.34	59.83
2182	NYSE	HIG	Wed, Aug 18, 2004	59.66	60.15	59.55	60.09
2181	NYSE	HIG	Tue, Aug 17, 2004	59.67	60.46	59.52	59.65
2180	NYSE	HIG	Mon, Aug 16, 2004	58.90	59.85	58.87	59.49
2179	NYSE	HIG	Fri, Aug 13, 2004	59.25	59.37	58.08	58.54
2178	NYSE	HIG	Thu, Aug 12, 2004	60.25	60.54	59.01	59.17
2177	NYSE	HIG	Wed, Aug 11, 2004	61.22	61.27	60.16	60.67
2176	NYSE	HIG	Tue, Aug 10, 2004	61.14	61.48	60.69	61.25
2175	NYSE	HIG	Mon, Aug 9, 2004	61.58	61.67	60.73	61.00
2174	NYSE	HIG	Fri, Aug 6, 2004	62.60	62.61	61.16	61.33
2173	NYSE	HIG	Thu, Aug 5, 2004	64.83	65.65	62.98	63.18
2172	NYSE	HIG	Wed, Aug 4, 2004	64.40	65.17	64.19	64.83
2171	NYSE	HIG	Tue, Aug 3, 2004	64.77	64.92	64.03	64.34
2170	NYSE	HIG	Mon, Aug 2, 2004	65.10	65.10	63.99	64.57
2169	NYSE	HIG	Fri, Jul 30, 2004	64.46	65.10	64.28	65.10
2168	NYSE	HIG	Thu, Jul 29, 2004	64.15	64.99	64.12	64.45
2167	NYSE	HIG	Wed, Jul 28, 2004	63.77	64.39	63.00	63.80
2166	NYSE	HIG	Tue, Jul 27, 2004	62.75	63.65	62.75	63.23
2165	NYSE	HIG	Mon, Jul 26, 2004	66.29	66.30	62.23	62.76
2164	NYSE	HIG	Fri, Jul 23, 2004	62.20	62.92	61.71	62.40
2163	NYSE	HIG	Thu, Jul 22, 2004	63.42	63.44	61.96	62.60
2162	NYSE	HIG	Wed, Jul 21, 2004	64.15	64.74	63.41	63.41
2161	NYSE	HIG	Tue, Jul 20, 2004	65.65	65.65	63.53	64.00
2160	NYSE	HIG	Mon, Jul 19, 2004	65.00	65.89	64.95	65.59
2159	NYSE	HIG	Fri, Jul 16, 2004	66.05	66.05	64.72	64.77
2158	NYSE	HIG	Thu, Jul 15, 2004	66.05	66.13	65.47	65.52
2157	NYSE	HIG	Wed, Jul 14, 2004	66.42	66.42	65.65	66.00
2156	NYSE	HIG	Tue, Jul 13, 2004	66.72	66.95	66.16	66.60
2155	NYSE	HIG	Mon, Jul 12, 2004	66.52	67.12	66.44	66.72
2154	NYSE	HIG	Fri, Jul 9, 2004	66.82	66.90	66.24	66.52
2153	NYSE	HIG	Thu, Jul 8, 2004	66.96	67.12	66.70	66.82
2152	NYSE	HIG	Wed, Jul 7, 2004	67.70	67.99	66.93	66.96
2151	NYSE	HIG	Tue, Jul 6, 2004	68.12	68.13	67.43	67.81
2150	NYSE	HIG	Fri, Jul 2, 2004	68.50	68.50	67.99	68.16
2149	NYSE	HIG	Thu, Jul 1, 2004	68.74	69.05	68.13	68.35
2148	NYSE	HIG	Wed, Jun 30, 2004	67.65	69.12	67.62	68.74
2147	NYSE	HIG	Tue, Jun 29, 2004	67.95	68.10	67.47	67.65
2146	NYSE	HIG	Mon, Jun 28, 2004	67.98	68.69	67.79	67.94
2145	NYSE	HIG	Fri, Jun 25, 2004	67.19	67.97	67.19	67.92
2144	NYSE	HIG	Thu, Jun 24, 2004	67.50	67.68	67.13	67.22
2143	NYSE	HIG	Wed, Jun 23, 2004	67.50	67.50	66.70	67.49
2142	NYSE	HIG	Tue, Jun 22, 2004	67.40	67.95	66.95	67.43
2141	NYSE	HIG	Mon, Jun 21, 2004	67.60	67.97	67.32	67.40
2140	NYSE	HIG	Fri, Jun 18, 2004	67.06	67.79	66.86	67.60
2139	NYSE	HIG	Thu, Jun 17, 2004	66.18	67.13	66.08	67.06
2138	NYSE	HIG	Wed, Jun 16, 2004	65.96	66.32	65.88	66.18
2137	NYSE	HIG	Tue, Jun 15, 2004	65.75	66.40	65.69	65.96
2136	NYSE	HIG	Mon, Jun 14, 2004	66.29	66.86	64.91	65.30
2135	NYSE	HIG	Thu, Jun 10, 2004	65.57	66.29	65.57	66.29
2134	NYSE	HIG	Wed, Jun 9, 2004	66.67	66.82	65.53	65.59
2133	NYSE	HIG	Tue, Jun 8, 2004	66.95	67.20	66.52	66.66
2132	NYSE	HIG	Mon, Jun 7, 2004	66.10	67.24	66.10	67.05
2131	NYSE	HIG	Fri, Jun 4, 2004	66.00	66.34	65.66	65.66
2130	NYSE	HIG	Thu, Jun 3, 2004	65.60	65.97	65.54	65.75
2129	NYSE	HIG	Wed, Jun 2, 2004	66.27	66.53	65.85	66.34
2128	NYSE	HIG	Tue, Jun 1, 2004	65.90	66.18	65.52	65.75
2127	NYSE	HIG	Fri, May 28, 2004	65.95	66.19	65.87	66.12
2126	NYSE	HIG	Thu, May 27, 2004	66.10	66.71	65.53	66.15
2125	NYSE	HIG	Wed, May 26, 2004	67.10	67.40	66.15	66.43
2124	NYSE	HIG	Tue, May 25, 2004	64.95	67.20	64.83	67.09
2123	NYSE	HIG	Mon, May 24, 2004	65.10	65.58	64.60	65.20
2122	NYSE	HIG	Fri, May 21, 2004	64.82	65.75	64.60	64.95
2121	NYSE	HIG	Thu, May 20, 2004	64.42	64.86	64.15	64.80
2120	NYSE	HIG	Wed, May 19, 2004	64.60	65.65	64.07	64.42
2119	NYSE	HIG	Tue, May 18, 2004	63.50	64.69	63.47	64.14
2118	NYSE	HIG	Mon, May 17, 2004	63.00	64.01	62.13	63.30
2117	NYSE	HIG	Fri, May 14, 2004	63.44	63.81	62.80	63.00
2116	NYSE	HIG	Thu, May 13, 2004	64.10	64.78	63.15	63.43
2115	NYSE	HIG	Wed, May 12, 2004	63.53	64.10	62.37	64.10
2114	NYSE	HIG	Tue, May 11, 2004	62.62	63.58	62.61	63.53
2113	NYSE	HIG	Mon, May 10, 2004	62.90	63.26	61.91	62.40
2112	NYSE	HIG	Fri, May 7, 2004	63.95	64.93	63.13	63.50
2111	NYSE	HIG	Thu, May 6, 2004	64.34	64.94	63.72	64.65
2110	NYSE	HIG	Wed, May 5, 2004	62.83	64.46	62.80	64.35
2109	NYSE	HIG	Tue, May 4, 2004	62.45	62.45	61.27	61.61
2108	NYSE	HIG	Mon, May 3, 2004	61.35	62.28	61.10	62.03
2107	NYSE	HIG	Fri, Apr 30, 2004	61.80	61.90	61.06	61.08
2106	NYSE	HIG	Thu, Apr 29, 2004	61.78	62.75	61.31	61.49
2105	NYSE	HIG	Wed, Apr 28, 2004	62.99	62.99	61.40	61.77
2104	NYSE	HIG	Tue, Apr 27, 2004	63.43	64.10	62.92	62.99
2103	NYSE	HIG	Mon, Apr 26, 2004	63.75	64.03	63.05	63.20
2102	NYSE	HIG	Fri, Apr 23, 2004	64.40	64.40	63.70	63.74
2101	NYSE	HIG	Thu, Apr 22, 2004	63.20	64.70	62.83	64.07
2100	NYSE	HIG	Wed, Apr 21, 2004	62.87	63.81	62.15	63.65
2099	NYSE	HIG	Tue, Apr 20, 2004	64.75	64.91	62.25	62.52
2098	NYSE	HIG	Mon, Apr 19, 2004	64.50	64.68	63.91	64.52
2097	NYSE	HIG	Fri, Apr 16, 2004	63.95	64.50	63.59	64.46
2096	NYSE	HIG	Thu, Apr 15, 2004	64.95	65.15	63.26	63.63
2095	NYSE	HIG	Wed, Apr 14, 2004	65.95	66.08	64.60	64.80
2094	NYSE	HIG	Tue, Apr 13, 2004	67.55	67.71	65.95	65.98
2093	NYSE	HIG	Mon, Apr 12, 2004	67.00	67.54	67.00	67.45
2092	NYSE	HIG	Thu, Apr 8, 2004	66.60	67.49	66.45	66.70
2091	NYSE	HIG	Wed, Apr 7, 2004	66.30	66.41	65.56	65.85
2090	NYSE	HIG	Tue, Apr 6, 2004	66.45	66.57	66.23	66.35
2089	NYSE	HIG	Mon, Apr 5, 2004	65.57	66.94	65.57	66.60
2088	NYSE	HIG	Fri, Apr 2, 2004	65.55	65.86	64.77	65.71
2087	NYSE	HIG	Thu, Apr 1, 2004	64.00	64.99	63.95	64.75
2086	NYSE	HIG	Wed, Mar 31, 2004	63.60	63.97	63.33	63.70
2085	NYSE	HIG	Tue, Mar 30, 2004	63.76	63.76	63.41	63.51
2084	NYSE	HIG	Mon, Mar 29, 2004	62.90	63.92	62.78	63.76
2083	NYSE	HIG	Fri, Mar 26, 2004	62.48	63.35	62.23	62.70
2082	NYSE	HIG	Thu, Mar 25, 2004	62.00	62.54	61.37	62.30
2081	NYSE	HIG	Wed, Mar 24, 2004	62.05	62.23	61.33	61.56
2080	NYSE	HIG	Tue, Mar 23, 2004	63.10	63.15	61.96	61.96
2079	NYSE	HIG	Mon, Mar 22, 2004	63.39	63.48	61.61	62.20
2078	NYSE	HIG	Fri, Mar 19, 2004	64.42	64.85	63.89	63.93
2077	NYSE	HIG	Thu, Mar 18, 2004	63.71	64.68	63.66	64.49
2076	NYSE	HIG	Wed, Mar 17, 2004	62.90	63.85	62.71	63.71
2075	NYSE	HIG	Tue, Mar 16, 2004	62.50	62.97	62.19	62.75
2074	NYSE	HIG	Mon, Mar 15, 2004	64.02	64.02	61.04	61.88
2073	NYSE	HIG	Fri, Mar 12, 2004	62.98	64.16	62.82	64.02
2072	NYSE	HIG	Thu, Mar 11, 2004	64.08	64.30	62.41	62.67
2071	NYSE	HIG	Wed, Mar 10, 2004	65.93	66.12	64.36	64.41
2070	NYSE	HIG	Tue, Mar 9, 2004	66.10	66.40	65.71	65.81
2069	NYSE	HIG	Mon, Mar 8, 2004	65.89	66.63	65.51	66.19
2068	NYSE	HIG	Fri, Mar 5, 2004	66.40	66.70	65.85	65.89
2067	NYSE	HIG	Thu, Mar 4, 2004	66.00	66.55	65.83	66.51
2066	NYSE	HIG	Wed, Mar 3, 2004	65.29	66.15	65.29	66.03
2065	NYSE	HIG	Tue, Mar 2, 2004	65.05	65.55	65.00	65.27
2064	NYSE	HIG	Mon, Mar 1, 2004	65.79	65.94	65.14	65.30
2063	NYSE	HIG	Fri, Feb 27, 2004	65.95	66.87	65.42	65.50
2062	NYSE	HIG	Thu, Feb 26, 2004	65.10	65.95	64.88	65.81
2061	NYSE	HIG	Wed, Feb 25, 2004	65.20	65.93	65.20	65.38
2060	NYSE	HIG	Tue, Feb 24, 2004	65.55	65.65	65.03	65.24
2059	NYSE	HIG	Mon, Feb 23, 2004	65.46	65.98	65.42	65.62
2058	NYSE	HIG	Fri, Feb 20, 2004	65.90	65.93	64.79	65.42
2057	NYSE	HIG	Thu, Feb 19, 2004	66.10	66.21	65.67	65.67
2056	NYSE	HIG	Wed, Feb 18, 2004	66.05	66.15	65.67	65.99
2055	NYSE	HIG	Tue, Feb 17, 2004	65.80	66.40	65.75	66.18
2054	NYSE	HIG	Fri, Feb 13, 2004	65.50	65.94	65.38	65.50
2053	NYSE	HIG	Thu, Feb 12, 2004	65.65	66.00	65.37	65.45
2052	NYSE	HIG	Wed, Feb 11, 2004	65.70	66.22	65.21	65.80
2051	NYSE	HIG	Tue, Feb 10, 2004	65.00	65.83	64.99	65.62
2050	NYSE	HIG	Mon, Feb 9, 2004	65.30	65.31	64.71	64.91
2049	NYSE	HIG	Fri, Feb 6, 2004	64.70	65.70	64.69	65.15
2048	NYSE	HIG	Thu, Feb 5, 2004	64.20	64.96	64.20	64.73
2047	NYSE	HIG	Wed, Feb 4, 2004	64.21	64.47	63.91	64.11
2046	NYSE	HIG	Tue, Feb 3, 2004	65.00	65.35	64.58	64.97
2045	NYSE	HIG	Mon, Feb 2, 2004	64.28	65.10	64.05	64.89
2044	NYSE	HIG	Fri, Jan 30, 2004	63.44	64.45	63.00	64.34
2043	NYSE	HIG	Thu, Jan 29, 2004	64.10	64.10	62.63	63.44
2042	NYSE	HIG	Wed, Jan 28, 2004	63.85	64.70	63.14	63.27
2041	NYSE	HIG	Tue, Jan 27, 2004	64.25	64.30	63.57	63.77
2040	NYSE	HIG	Mon, Jan 26, 2004	63.15	64.36	63.15	64.28
2039	NYSE	HIG	Fri, Jan 23, 2004	63.24	63.74	63.00	63.15
2038	NYSE	HIG	Thu, Jan 22, 2004	63.79	63.93	62.86	63.20
2037	NYSE	HIG	Wed, Jan 21, 2004	63.22	63.74	63.04	63.74
2036	NYSE	HIG	Tue, Jan 20, 2004	63.25	63.30	62.60	63.21
2035	NYSE	HIG	Fri, Jan 16, 2004	63.75	63.79	63.20	63.60
2034	NYSE	HIG	Thu, Jan 15, 2004	63.50	64.97	63.50	63.79
2033	NYSE	HIG	Wed, Jan 14, 2004	62.96	64.00	62.75	63.69
2032	NYSE	HIG	Tue, Jan 13, 2004	62.68	63.00	61.80	62.41
2031	NYSE	HIG	Mon, Jan 12, 2004	62.40	62.99	62.26	62.69
2030	NYSE	HIG	Fri, Jan 9, 2004	62.00	62.91	61.98	62.15
2029	NYSE	HIG	Thu, Jan 8, 2004	61.10	62.24	61.00	62.09
2028	NYSE	HIG	Wed, Jan 7, 2004	60.00	61.24	59.85	60.95
2027	NYSE	HIG	Tue, Jan 6, 2004	59.63	59.65	59.22	59.55
2026	NYSE	HIG	Mon, Jan 5, 2004	59.43	59.89	59.25	59.73
2025	NYSE	HIG	Fri, Jan 2, 2004	59.03	59.75	58.75	58.98
2024	NYSE	HIG	Wed, Dec 31, 2003	58.96	59.27	58.78	59.03
2023	NYSE	HIG	Tue, Dec 30, 2003	58.43	59.25	58.43	58.86
2022	NYSE	HIG	Mon, Dec 29, 2003	57.65	58.79	57.65	58.76
2021	NYSE	HIG	Fri, Dec 26, 2003	57.71	57.98	57.71	57.85
2020	NYSE	HIG	Wed, Dec 24, 2003	57.54	57.86	57.34	57.68
2019	NYSE	HIG	Tue, Dec 23, 2003	57.50	58.07	57.39	57.50
2018	NYSE	HIG	Mon, Dec 22, 2003	57.95	58.50	57.34	57.43
2017	NYSE	HIG	Fri, Dec 19, 2003	57.80	58.20	57.52	57.97
2016	NYSE	HIG	Thu, Dec 18, 2003	57.36	57.84	57.02	57.80
2015	NYSE	HIG	Wed, Dec 17, 2003	57.60	57.60	56.79	56.99
2014	NYSE	HIG	Tue, Dec 16, 2003	57.08	57.77	56.99	57.59
2013	NYSE	HIG	Mon, Dec 15, 2003	58.40	58.40	57.05	57.07
2012	NYSE	HIG	Fri, Dec 12, 2003	58.10	58.20	57.77	57.97
2011	NYSE	HIG	Thu, Dec 11, 2003	57.78	58.72	57.76	58.21
2010	NYSE	HIG	Wed, Dec 10, 2003	57.70	58.49	57.70	57.75
2009	NYSE	HIG	Tue, Dec 9, 2003	58.00	58.48	57.57	57.70
2008	NYSE	HIG	Mon, Dec 8, 2003	57.24	57.91	57.18	57.86
2007	NYSE	HIG	Fri, Dec 5, 2003	57.35	57.72	56.80	57.05
2006	NYSE	HIG	Thu, Dec 4, 2003	57.00	57.75	56.83	57.36
2005	NYSE	HIG	Wed, Dec 3, 2003	57.00	57.65	56.36	56.63
2004	NYSE	HIG	Tue, Dec 2, 2003	56.04	56.20	55.80	55.90
2003	NYSE	HIG	Mon, Dec 1, 2003	55.60	56.44	55.43	56.29
2002	NYSE	HIG	Fri, Nov 28, 2003	55.12	55.20	54.80	55.00
2001	NYSE	HIG	Wed, Nov 26, 2003	54.76	55.14	54.08	55.11
2000	NYSE	HIG	Tue, Nov 25, 2003	54.56	55.34	54.56	54.91
1999	NYSE	HIG	Mon, Nov 24, 2003	53.97	54.69	53.94	54.42
1998	NYSE	HIG	Fri, Nov 21, 2003	53.85	53.95	52.93	53.72
1997	NYSE	HIG	Thu, Nov 20, 2003	53.79	54.09	53.07	53.30
1996	NYSE	HIG	Wed, Nov 19, 2003	54.00	54.15	53.55	53.78
1995	NYSE	HIG	Tue, Nov 18, 2003	54.75	54.85	53.10	53.10
1994	NYSE	HIG	Mon, Nov 17, 2003	54.97	55.63	53.54	54.50
1993	NYSE	HIG	Fri, Nov 14, 2003	55.91	56.00	54.70	54.97
1992	NYSE	HIG	Thu, Nov 13, 2003	56.05	56.30	55.80	55.91
1991	NYSE	HIG	Wed, Nov 12, 2003	55.86	56.50	55.85	56.05
1990	NYSE	HIG	Tue, Nov 11, 2003	56.19	56.29	55.71	55.86
1989	NYSE	HIG	Mon, Nov 10, 2003	56.52	56.81	55.82	56.19
1988	NYSE	HIG	Fri, Nov 7, 2003	57.45	58.45	56.14	56.14
1987	NYSE	HIG	Thu, Nov 6, 2003	55.01	58.37	55.01	57.45
1986	NYSE	HIG	Wed, Nov 5, 2003	55.06	55.06	54.30	55.01
1985	NYSE	HIG	Tue, Nov 4, 2003	55.56	55.66	54.96	55.05
1984	NYSE	HIG	Mon, Nov 3, 2003	55.00	55.71	54.61	55.56
1983	NYSE	HIG	Fri, Oct 31, 2003	54.11	55.05	54.10	54.90
1982	NYSE	HIG	Thu, Oct 30, 2003	54.90	55.27	54.09	54.30
1981	NYSE	HIG	Wed, Oct 29, 2003	53.66	54.85	53.32	54.75
1980	NYSE	HIG	Tue, Oct 28, 2003	53.45	53.74	52.14	53.65
1979	NYSE	HIG	Mon, Oct 27, 2003	54.01	54.32	53.30	53.30
1978	NYSE	HIG	Fri, Oct 24, 2003	53.62	53.91	53.30	53.90
1977	NYSE	HIG	Thu, Oct 23, 2003	53.28	54.50	53.14	53.87
1976	NYSE	HIG	Wed, Oct 22, 2003	54.35	54.35	53.14	53.28
1975	NYSE	HIG	Tue, Oct 21, 2003	54.60	54.86	54.05	54.35
1974	NYSE	HIG	Mon, Oct 20, 2003	54.74	54.91	54.28	54.74
1973	NYSE	HIG	Fri, Oct 17, 2003	55.62	55.62	54.48	54.73
1972	NYSE	HIG	Thu, Oct 16, 2003	55.30	55.99	54.87	55.62
1971	NYSE	HIG	Wed, Oct 15, 2003	55.38	55.38	54.55	55.18
1970	NYSE	HIG	Tue, Oct 14, 2003	54.65	55.27	54.28	55.20
1969	NYSE	HIG	Mon, Oct 13, 2003	53.60	55.10	53.53	54.85
1968	NYSE	HIG	Fri, Oct 10, 2003	54.29	54.30	53.60	53.92
1967	NYSE	HIG	Thu, Oct 9, 2003	54.37	55.01	54.15	54.37
1966	NYSE	HIG	Wed, Oct 8, 2003	54.15	54.37	53.74	54.17
1965	NYSE	HIG	Tue, Oct 7, 2003	54.30	54.55	53.55	54.52
1964	NYSE	HIG	Mon, Oct 6, 2003	54.35	54.94	54.18	54.55
1963	NYSE	HIG	Fri, Oct 3, 2003	53.42	54.97	53.42	54.25
1962	NYSE	HIG	Thu, Oct 2, 2003	53.40	53.75	53.20	53.42
1961	NYSE	HIG	Wed, Oct 1, 2003	53.55	53.71	52.75	53.40
1960	NYSE	HIG	Tue, Sep 30, 2003	52.83	53.05	52.03	52.63
1959	NYSE	HIG	Mon, Sep 29, 2003	52.50	53.11	52.44	52.83
1958	NYSE	HIG	Fri, Sep 26, 2003	52.15	52.46	51.82	51.97
1957	NYSE	HIG	Thu, Sep 25, 2003	53.25	53.36	52.26	52.33
1956	NYSE	HIG	Wed, Sep 24, 2003	54.84	54.99	53.20	53.20
1955	NYSE	HIG	Tue, Sep 23, 2003	54.80	54.99	54.40	54.79
1954	NYSE	HIG	Mon, Sep 22, 2003	55.00	55.10	54.20	54.42
1953	NYSE	HIG	Fri, Sep 19, 2003	55.70	55.70	54.50	55.25
1952	NYSE	HIG	Thu, Sep 18, 2003	54.01	56.16	53.95	55.75
1951	NYSE	HIG	Wed, Sep 17, 2003	54.00	54.30	53.75	54.01
1950	NYSE	HIG	Tue, Sep 16, 2003	53.27	54.55	53.25	53.93
1949	NYSE	HIG	Mon, Sep 15, 2003	52.85	53.15	51.76	53.07
1948	NYSE	HIG	Fri, Sep 12, 2003	53.60	53.65	52.65	53.24
1947	NYSE	HIG	Thu, Sep 11, 2003	54.00	54.12	53.39	53.70
1946	NYSE	HIG	Wed, Sep 10, 2003	54.77	55.16	53.85	53.85
1945	NYSE	HIG	Tue, Sep 9, 2003	54.93	55.24	54.40	54.77
1944	NYSE	HIG	Mon, Sep 8, 2003	53.80	55.30	53.80	54.93
1943	NYSE	HIG	Fri, Sep 5, 2003	54.17	54.36	53.63	53.75
1942	NYSE	HIG	Thu, Sep 4, 2003	54.94	55.08	54.20	54.37
1941	NYSE	HIG	Wed, Sep 3, 2003	54.01	54.94	53.95	54.94
1940	NYSE	HIG	Tue, Sep 2, 2003	53.30	54.00	52.73	53.92
1939	NYSE	HIG	Fri, Aug 29, 2003	53.00	53.22	52.34	53.22
1938	NYSE	HIG	Thu, Aug 28, 2003	53.10	53.14	52.55	53.05
1937	NYSE	HIG	Wed, Aug 27, 2003	53.25	53.35	52.88	53.15
1936	NYSE	HIG	Tue, Aug 26, 2003	53.07	53.50	52.73	53.25
1935	NYSE	HIG	Mon, Aug 25, 2003	53.04	53.14	52.40	53.07
1934	NYSE	HIG	Fri, Aug 22, 2003	53.90	53.97	53.05	53.11
1933	NYSE	HIG	Thu, Aug 21, 2003	54.35	54.44	53.37	53.51
1932	NYSE	HIG	Wed, Aug 20, 2003	54.04	54.11	53.60	53.87
1931	NYSE	HIG	Tue, Aug 19, 2003	54.10	54.10	53.50	54.10
1930	NYSE	HIG	Mon, Aug 18, 2003	53.95	54.49	53.91	54.28
1929	NYSE	HIG	Fri, Aug 15, 2003	54.14	54.14	53.16	53.72
1928	NYSE	HIG	Thu, Aug 14, 2003	53.26	54.30	52.76	54.14
1927	NYSE	HIG	Wed, Aug 13, 2003	53.24	53.75	52.75	53.06
1926	NYSE	HIG	Tue, Aug 12, 2003	53.00	53.31	52.59	53.24
1925	NYSE	HIG	Mon, Aug 11, 2003	52.95	53.31	52.55	53.01
1924	NYSE	HIG	Fri, Aug 8, 2003	53.37	53.37	52.25	52.74
1923	NYSE	HIG	Thu, Aug 7, 2003	52.50	53.75	51.87	53.40
1922	NYSE	HIG	Wed, Aug 6, 2003	49.80	51.27	49.52	50.74
1921	NYSE	HIG	Tue, Aug 5, 2003	50.25	51.04	49.07	49.88
1920	NYSE	HIG	Mon, Aug 4, 2003	51.10	51.11	49.33	50.12
1919	NYSE	HIG	Fri, Aug 1, 2003	51.85	52.01	50.90	51.02
1918	NYSE	HIG	Thu, Jul 31, 2003	51.75	53.12	51.68	52.19
1917	NYSE	HIG	Wed, Jul 30, 2003	51.30	51.40	50.69	50.69
1916	NYSE	HIG	Tue, Jul 29, 2003	51.55	51.77	50.83	51.18
1915	NYSE	HIG	Mon, Jul 28, 2003	50.86	51.85	50.80	51.55
1914	NYSE	HIG	Fri, Jul 25, 2003	50.00	51.04	49.93	50.96
1913	NYSE	HIG	Thu, Jul 24, 2003	50.45	50.60	50.00	50.00
1912	NYSE	HIG	Wed, Jul 23, 2003	50.70	50.70	50.00	50.07
1911	NYSE	HIG	Tue, Jul 22, 2003	50.50	51.20	49.98	50.81
1910	NYSE	HIG	Mon, Jul 21, 2003	51.37	51.39	50.11	50.43
1909	NYSE	HIG	Fri, Jul 18, 2003	51.10	51.38	50.57	51.06
1908	NYSE	HIG	Thu, Jul 17, 2003	51.70	51.70	50.50	50.61
1907	NYSE	HIG	Wed, Jul 16, 2003	52.57	52.57	51.69	51.76
1906	NYSE	HIG	Tue, Jul 15, 2003	52.63	52.95	51.78	52.10
1905	NYSE	HIG	Mon, Jul 14, 2003	52.00	53.22	51.73	52.49
1904	NYSE	HIG	Fri, Jul 11, 2003	52.16	52.16	51.50	51.72
1903	NYSE	HIG	Thu, Jul 10, 2003	52.00	52.10	50.79	51.14
1902	NYSE	HIG	Wed, Jul 9, 2003	53.38	53.39	52.06	52.78
1901	NYSE	HIG	Tue, Jul 8, 2003	52.39	53.41	51.96	53.38
1900	NYSE	HIG	Mon, Jul 7, 2003	52.00	52.50	51.97	52.39
1899	NYSE	HIG	Thu, Jul 3, 2003	51.60	52.15	51.46	51.70
1898	NYSE	HIG	Wed, Jul 2, 2003	50.81	51.94	50.81	51.64
1897	NYSE	HIG	Tue, Jul 1, 2003	50.15	50.81	49.81	50.81
1896	NYSE	HIG	Mon, Jun 30, 2003	51.70	52.05	49.80	50.36
1895	NYSE	HIG	Fri, Jun 27, 2003	51.50	52.09	50.94	51.57
1894	NYSE	HIG	Thu, Jun 26, 2003	50.50	52.70	49.70	51.65
1893	NYSE	HIG	Wed, Jun 25, 2003	51.52	52.14	50.38	50.38
1892	NYSE	HIG	Tue, Jun 24, 2003	49.99	52.17	49.90	51.39
1891	NYSE	HIG	Mon, Jun 23, 2003	50.65	50.87	49.65	49.99
1890	NYSE	HIG	Fri, Jun 20, 2003	51.10	51.75	50.71	51.19
1889	NYSE	HIG	Thu, Jun 19, 2003	51.85	52.43	50.31	50.62
1888	NYSE	HIG	Wed, Jun 18, 2003	51.45	52.05	51.30	51.84
1887	NYSE	HIG	Tue, Jun 17, 2003	52.00	52.00	50.24	51.44
1886	NYSE	HIG	Mon, Jun 16, 2003	50.00	51.30	49.76	51.23
1885	NYSE	HIG	Fri, Jun 13, 2003	50.48	50.72	49.61	49.92
1884	NYSE	HIG	Thu, Jun 12, 2003	49.79	50.49	49.38	50.28
1883	NYSE	HIG	Wed, Jun 11, 2003	48.23	49.07	48.00	49.05
1882	NYSE	HIG	Tue, Jun 10, 2003	47.50	48.02	47.18	48.02
1881	NYSE	HIG	Mon, Jun 9, 2003	47.75	48.20	46.95	47.36
1880	NYSE	HIG	Fri, Jun 6, 2003	48.25	48.80	48.05	48.16
1879	NYSE	HIG	Thu, Jun 5, 2003	46.67	48.00	45.50	47.44
1878	NYSE	HIG	Wed, Jun 4, 2003	45.72	46.80	45.72	46.67
1877	NYSE	HIG	Tue, Jun 3, 2003	46.90	46.91	45.44	46.06
1876	NYSE	HIG	Mon, Jun 2, 2003	46.90	47.81	46.23	46.59
1875	NYSE	HIG	Fri, May 30, 2003	45.30	46.65	45.30	46.64
1874	NYSE	HIG	Thu, May 29, 2003	45.60	45.98	45.23	45.51
1873	NYSE	HIG	Wed, May 28, 2003	45.48	46.14	45.40	45.65
1872	NYSE	HIG	Tue, May 27, 2003	44.27	45.41	43.80	45.36
1871	NYSE	HIG	Fri, May 23, 2003	44.25	44.29	43.49	44.05
1870	NYSE	HIG	Thu, May 22, 2003	44.70	44.71	44.10	44.15
1869	NYSE	HIG	Wed, May 21, 2003	45.50	45.50	44.01	44.70
1868	NYSE	HIG	Tue, May 20, 2003	45.74	45.95	45.10	45.31
1867	NYSE	HIG	Mon, May 19, 2003	47.50	47.50	45.60	45.75
1866	NYSE	HIG	Fri, May 16, 2003	45.95	47.75	45.95	47.50
1865	NYSE	HIG	Thu, May 15, 2003	45.75	46.20	44.92	45.95
1864	NYSE	HIG	Wed, May 14, 2003	46.00	46.48	45.08	45.84
1863	NYSE	HIG	Tue, May 13, 2003	47.00	47.00	45.68	45.83
1862	NYSE	HIG	Mon, May 12, 2003	40.33	47.00	40.02	46.50
1861	NYSE	HIG	Fri, May 9, 2003	44.75	44.80	43.00	43.62
1860	NYSE	HIG	Thu, May 8, 2003	44.00	44.86	43.36	43.95
1859	NYSE	HIG	Wed, May 7, 2003	45.00	45.80	44.33	44.86
1858	NYSE	HIG	Tue, May 6, 2003	44.80	45.70	44.54	45.10
1857	NYSE	HIG	Mon, May 5, 2003	44.70	45.25	44.51	44.80
1856	NYSE	HIG	Fri, May 2, 2003	42.90	43.82	42.48	43.75
1855	NYSE	HIG	Thu, May 1, 2003	42.24	42.93	41.11	42.89
1854	NYSE	HIG	Wed, Apr 30, 2003	40.64	41.00	40.11	40.76
1853	NYSE	HIG	Tue, Apr 29, 2003	40.97	41.04	40.17	40.64
1852	NYSE	HIG	Mon, Apr 28, 2003	40.17	41.20	39.90	41.06
1851	NYSE	HIG	Fri, Apr 25, 2003	40.58	40.82	39.76	39.86
1850	NYSE	HIG	Thu, Apr 24, 2003	41.71	41.71	39.90	40.36
1849	NYSE	HIG	Wed, Apr 23, 2003	42.35	42.40	41.22	41.71
1848	NYSE	HIG	Tue, Apr 22, 2003	40.25	42.62	40.21	42.40
1847	NYSE	HIG	Mon, Apr 21, 2003	40.11	40.65	40.00	40.20
1846	NYSE	HIG	Thu, Apr 17, 2003	39.45	40.11	39.05	40.11
1845	NYSE	HIG	Wed, Apr 16, 2003	40.27	41.14	39.40	39.60
1844	NYSE	HIG	Tue, Apr 15, 2003	39.95	40.46	39.55	40.18
1843	NYSE	HIG	Mon, Apr 14, 2003	38.70	39.57	38.42	39.55
1842	NYSE	HIG	Fri, Apr 11, 2003	37.97	39.17	37.97	38.28
1841	NYSE	HIG	Thu, Apr 10, 2003	38.08	38.16	37.65	37.96
1840	NYSE	HIG	Wed, Apr 9, 2003	38.50	39.20	37.88	38.07
1839	NYSE	HIG	Tue, Apr 8, 2003	38.53	39.05	38.30	38.38
1838	NYSE	HIG	Mon, Apr 7, 2003	39.15	39.83	38.49	38.53
1837	NYSE	HIG	Fri, Apr 4, 2003	37.52	37.92	37.24	37.72
1836	NYSE	HIG	Thu, Apr 3, 2003	37.28	37.95	36.45	37.42
1835	NYSE	HIG	Wed, Apr 2, 2003	37.00	37.70	36.86	37.28
1834	NYSE	HIG	Tue, Apr 1, 2003	35.65	36.50	35.33	36.18
1833	NYSE	HIG	Mon, Mar 31, 2003	34.82	35.55	34.65	35.29
1832	NYSE	HIG	Fri, Mar 28, 2003	35.62	36.99	35.48	35.70
1831	NYSE	HIG	Thu, Mar 27, 2003	36.20	36.52	35.35	36.07
1830	NYSE	HIG	Wed, Mar 26, 2003	36.65	36.69	35.85	36.20
1829	NYSE	HIG	Tue, Mar 25, 2003	36.65	37.23	36.11	37.04
1828	NYSE	HIG	Mon, Mar 24, 2003	38.52	38.52	36.25	36.59
1827	NYSE	HIG	Fri, Mar 21, 2003	38.25	38.65	37.80	38.52
1826	NYSE	HIG	Thu, Mar 20, 2003	37.05	37.97	36.33	37.50
1825	NYSE	HIG	Wed, Mar 19, 2003	37.10	37.66	36.91	37.46
1824	NYSE	HIG	Tue, Mar 18, 2003	37.05	37.65	36.74	37.06
1823	NYSE	HIG	Mon, Mar 17, 2003	34.93	37.21	34.67	36.97
1822	NYSE	HIG	Fri, Mar 14, 2003	34.50	35.40	34.38	34.94
1821	NYSE	HIG	Thu, Mar 13, 2003	33.00	34.34	32.98	34.30
1820	NYSE	HIG	Wed, Mar 12, 2003	32.85	33.50	31.64	32.30
1819	NYSE	HIG	Tue, Mar 11, 2003	33.35	33.55	32.91	33.00
1818	NYSE	HIG	Mon, Mar 10, 2003	34.80	34.83	33.25	33.35
1817	NYSE	HIG	Fri, Mar 7, 2003	34.80	35.13	33.77	35.02
1816	NYSE	HIG	Thu, Mar 6, 2003	35.85	35.85	34.75	34.80
1815	NYSE	HIG	Wed, Mar 5, 2003	35.81	36.20	35.43	35.85
1814	NYSE	HIG	Tue, Mar 4, 2003	36.10	36.20	35.60	35.81
1813	NYSE	HIG	Mon, Mar 3, 2003	36.70	36.85	35.80	36.20
1812	NYSE	HIG	Fri, Feb 28, 2003	36.80	37.05	35.45	36.13
1811	NYSE	HIG	Thu, Feb 27, 2003	36.32	37.24	36.25	36.85
1810	NYSE	HIG	Wed, Feb 26, 2003	36.95	38.03	36.22	36.27
1809	NYSE	HIG	Tue, Feb 25, 2003	36.60	37.10	36.10	37.04
1808	NYSE	HIG	Mon, Feb 24, 2003	37.36	37.36	36.32	36.59
1807	NYSE	HIG	Fri, Feb 21, 2003	37.60	37.88	36.91	37.35
1806	NYSE	HIG	Thu, Feb 20, 2003	37.52	38.13	37.12	37.37
1805	NYSE	HIG	Wed, Feb 19, 2003	37.75	37.75	36.84	37.11
1804	NYSE	HIG	Tue, Feb 18, 2003	37.15	37.90	37.15	37.40
1803	NYSE	HIG	Fri, Feb 14, 2003	37.20	37.53	36.58	37.00
1802	NYSE	HIG	Thu, Feb 13, 2003	37.75	38.15	36.25	36.82
1801	NYSE	HIG	Wed, Feb 12, 2003	38.17	38.39	36.70	37.59
1800	NYSE	HIG	Tue, Feb 11, 2003	39.25	39.29	38.00	38.09
1799	NYSE	HIG	Mon, Feb 10, 2003	38.68	39.15	38.15	39.00
1798	NYSE	HIG	Fri, Feb 7, 2003	39.20	39.31	38.35	38.67
1797	NYSE	HIG	Thu, Feb 6, 2003	40.29	40.46	38.60	38.78
1796	NYSE	HIG	Wed, Feb 5, 2003	40.70	41.22	40.20	40.28
1795	NYSE	HIG	Tue, Feb 4, 2003	39.50	40.89	38.82	39.99
1794	NYSE	HIG	Mon, Feb 3, 2003	41.70	41.80	41.05	41.36
1793	NYSE	HIG	Fri, Jan 31, 2003	41.20	42.13	41.06	41.68
1792	NYSE	HIG	Thu, Jan 30, 2003	42.60	43.44	41.43	41.75
1791	NYSE	HIG	Wed, Jan 29, 2003	42.95	43.71	42.36	43.68
1790	NYSE	HIG	Tue, Jan 28, 2003	42.47	43.57	42.00	43.46
1789	NYSE	HIG	Mon, Jan 27, 2003	42.70	43.60	42.27	42.56
1788	NYSE	HIG	Fri, Jan 24, 2003	44.92	44.92	42.59	43.13
1787	NYSE	HIG	Thu, Jan 23, 2003	45.50	45.50	44.32	45.09
1786	NYSE	HIG	Wed, Jan 22, 2003	45.00	45.16	44.13	44.25
1785	NYSE	HIG	Tue, Jan 21, 2003	46.77	46.95	45.20	45.20
1784	NYSE	HIG	Fri, Jan 17, 2003	46.92	46.92	45.70	46.36
1783	NYSE	HIG	Thu, Jan 16, 2003	47.65	47.84	46.49	46.92
1782	NYSE	HIG	Wed, Jan 15, 2003	48.95	48.95	47.35	47.47
1781	NYSE	HIG	Tue, Jan 14, 2003	47.40	48.99	47.00	48.71
1780	NYSE	HIG	Mon, Jan 13, 2003	48.50	49.14	48.23	48.33
1779	NYSE	HIG	Fri, Jan 10, 2003	48.00	48.49	47.80	48.35
1778	NYSE	HIG	Thu, Jan 9, 2003	47.23	48.44	47.23	48.37
1777	NYSE	HIG	Wed, Jan 8, 2003	47.75	47.97	46.87	47.03
1776	NYSE	HIG	Tue, Jan 7, 2003	48.20	48.84	48.02	48.11
1775	NYSE	HIG	Mon, Jan 6, 2003	46.95	48.69	46.95	48.58
1774	NYSE	HIG	Fri, Jan 3, 2003	46.57	47.60	46.26	46.84
1773	NYSE	HIG	Thu, Jan 2, 2003	45.97	46.94	45.26	46.93
1772	NYSE	HIG	Tue, Dec 31, 2002	45.20	45.59	44.55	45.43
1771	NYSE	HIG	Mon, Dec 30, 2002	45.05	45.67	44.91	45.54
1770	NYSE	HIG	Fri, Dec 27, 2002	46.21	46.73	44.97	45.19
1769	NYSE	HIG	Thu, Dec 26, 2002	46.68	47.80	46.30	46.58
1768	NYSE	HIG	Tue, Dec 24, 2002	46.55	46.89	46.25	46.60
1767	NYSE	HIG	Mon, Dec 23, 2002	46.64	47.35	46.38	46.79
1766	NYSE	HIG	Fri, Dec 20, 2002	46.50	47.50	46.28	46.50
1765	NYSE	HIG	Thu, Dec 19, 2002	45.77	46.56	45.40	45.65
1764	NYSE	HIG	Wed, Dec 18, 2002	46.80	46.80	45.30	45.74
1763	NYSE	HIG	Tue, Dec 17, 2002	47.50	47.52	47.05	47.05
1762	NYSE	HIG	Mon, Dec 16, 2002	46.50	47.72	46.19	47.72
1761	NYSE	HIG	Fri, Dec 13, 2002	46.46	46.49	45.48	45.99
1760	NYSE	HIG	Thu, Dec 12, 2002	47.03	47.66	46.54	46.68
1759	NYSE	HIG	Wed, Dec 11, 2002	46.25	47.80	46.11	47.33
1758	NYSE	HIG	Tue, Dec 10, 2002	46.52	46.83	45.62	46.72
1757	NYSE	HIG	Mon, Dec 9, 2002	47.15	47.48	45.93	46.52
1756	NYSE	HIG	Fri, Dec 6, 2002	47.45	47.48	46.87	47.20
1755	NYSE	HIG	Thu, Dec 5, 2002	48.50	48.51	47.00	47.77
1754	NYSE	HIG	Wed, Dec 4, 2002	49.50	50.00	48.30	48.78
1753	NYSE	HIG	Tue, Dec 3, 2002	50.05	50.47	49.39	49.50
1752	NYSE	HIG	Mon, Dec 2, 2002	50.00	50.14	48.89	50.10
1751	NYSE	HIG	Fri, Nov 29, 2002	47.38	49.06	47.38	49.06
1750	NYSE	HIG	Wed, Nov 27, 2002	46.26	47.39	45.77	47.39
1749	NYSE	HIG	Tue, Nov 26, 2002	47.28	47.40	46.26	46.29
1748	NYSE	HIG	Mon, Nov 25, 2002	48.00	48.29	47.10	47.53
1747	NYSE	HIG	Fri, Nov 22, 2002	46.91	48.90	46.91	48.07
1746	NYSE	HIG	Thu, Nov 21, 2002	46.20	47.43	45.88	47.03
1745	NYSE	HIG	Wed, Nov 20, 2002	45.53	46.23	45.10	46.20
1744	NYSE	HIG	Tue, Nov 19, 2002	44.90	46.16	44.55	45.65
1743	NYSE	HIG	Mon, Nov 18, 2002	45.74	45.74	44.76	44.90
1742	NYSE	HIG	Fri, Nov 15, 2002	44.43	45.92	44.16	45.86
1741	NYSE	HIG	Thu, Nov 14, 2002	44.35	44.60	43.78	44.42
1740	NYSE	HIG	Wed, Nov 13, 2002	43.27	43.94	42.44	43.25
1739	NYSE	HIG	Tue, Nov 12, 2002	41.91	44.16	41.91	43.38
1738	NYSE	HIG	Mon, Nov 11, 2002	41.90	42.65	41.63	41.66
1737	NYSE	HIG	Fri, Nov 8, 2002	42.63	43.17	41.65	42.63
1736	NYSE	HIG	Thu, Nov 7, 2002	44.37	44.37	42.30	42.68
1735	NYSE	HIG	Wed, Nov 6, 2002	43.25	44.95	42.26	44.37
1734	NYSE	HIG	Tue, Nov 5, 2002	42.85	43.30	41.94	42.50
1733	NYSE	HIG	Mon, Nov 4, 2002	42.10	44.20	41.90	42.99
1732	NYSE	HIG	Fri, Nov 1, 2002	39.50	41.48	38.30	41.10
1731	NYSE	HIG	Thu, Oct 31, 2002	40.18	40.18	39.40	39.50
1730	NYSE	HIG	Wed, Oct 30, 2002	42.00	42.16	38.94	40.17
1729	NYSE	HIG	Tue, Oct 29, 2002	46.14	46.94	44.25	44.40
1728	NYSE	HIG	Mon, Oct 28, 2002	49.10	49.32	47.12	47.40
1727	NYSE	HIG	Fri, Oct 25, 2002	46.30	48.18	45.50	47.88
1726	NYSE	HIG	Thu, Oct 24, 2002	48.15	49.00	47.00	47.32
1725	NYSE	HIG	Wed, Oct 23, 2002	47.20	48.22	46.31	48.16
1724	NYSE	HIG	Tue, Oct 22, 2002	48.30	48.91	47.60	48.10
1723	NYSE	HIG	Mon, Oct 21, 2002	47.10	49.59	47.00	49.30
1722	NYSE	HIG	Fri, Oct 18, 2002	48.01	48.55	46.85	48.00
1721	NYSE	HIG	Thu, Oct 17, 2002	46.50	48.35	46.16	48.00
1720	NYSE	HIG	Wed, Oct 16, 2002	46.00	46.80	44.95	44.95
1719	NYSE	HIG	Tue, Oct 15, 2002	45.50	47.42	45.38	46.95
1718	NYSE	HIG	Mon, Oct 14, 2002	43.00	44.02	42.66	43.76
1717	NYSE	HIG	Fri, Oct 11, 2002	41.25	44.50	41.25	43.27
1716	NYSE	HIG	Thu, Oct 10, 2002	37.33	40.45	37.28	40.27
1715	NYSE	HIG	Wed, Oct 9, 2002	38.69	38.97	37.25	37.38
1714	NYSE	HIG	Tue, Oct 8, 2002	38.50	40.20	38.10	39.52
1713	NYSE	HIG	Mon, Oct 7, 2002	38.65	39.35	37.49	37.53
1712	NYSE	HIG	Fri, Oct 4, 2002	40.55	40.90	37.69	38.64
1711	NYSE	HIG	Thu, Oct 3, 2002	41.10	41.52	39.65	39.96
1710	NYSE	HIG	Wed, Oct 2, 2002	43.01	43.39	41.01	41.36
1709	NYSE	HIG	Tue, Oct 1, 2002	41.45	43.14	40.72	43.14
1708	NYSE	HIG	Mon, Sep 30, 2002	42.34	42.34	39.10	41.00
1707	NYSE	HIG	Fri, Sep 27, 2002	44.15	44.20	42.26	42.33
1706	NYSE	HIG	Thu, Sep 26, 2002	43.25	44.32	43.20	44.14
1705	NYSE	HIG	Wed, Sep 25, 2002	43.00	43.48	41.59	42.90
1704	NYSE	HIG	Tue, Sep 24, 2002	44.25	44.70	42.40	42.58
1703	NYSE	HIG	Mon, Sep 23, 2002	44.20	45.20	44.06	44.50
1702	NYSE	HIG	Fri, Sep 20, 2002	46.15	46.47	44.90	44.99
1701	NYSE	HIG	Thu, Sep 19, 2002	47.25	47.45	45.60	45.75
1700	NYSE	HIG	Wed, Sep 18, 2002	47.00	47.80	46.77	47.50
1699	NYSE	HIG	Tue, Sep 17, 2002	49.50	49.60	47.25	47.45
1698	NYSE	HIG	Mon, Sep 16, 2002	48.10	48.72	47.60	48.50
1697	NYSE	HIG	Fri, Sep 13, 2002	47.50	48.78	47.35	48.20
1696	NYSE	HIG	Thu, Sep 12, 2002	48.34	48.40	47.70	47.83
1695	NYSE	HIG	Wed, Sep 11, 2002	49.45	49.49	48.20	48.68
1694	NYSE	HIG	Tue, Sep 10, 2002	48.21	48.97	47.65	48.91
1693	NYSE	HIG	Mon, Sep 9, 2002	45.00	47.60	44.45	47.49
1692	NYSE	HIG	Fri, Sep 6, 2002	47.25	47.50	46.13	46.48
1691	NYSE	HIG	Thu, Sep 5, 2002	47.70	47.87	46.05	46.13
1690	NYSE	HIG	Wed, Sep 4, 2002	47.87	48.70	46.95	48.70
1689	NYSE	HIG	Tue, Sep 3, 2002	49.50	49.50	48.17	48.17
1688	NYSE	HIG	Fri, Aug 30, 2002	50.28	51.02	49.95	50.02
1687	NYSE	HIG	Thu, Aug 29, 2002	49.50	51.16	48.90	50.47
1686	NYSE	HIG	Wed, Aug 28, 2002	51.47	51.70	50.08	50.49
1685	NYSE	HIG	Tue, Aug 27, 2002	53.50	53.91	51.41	51.58
1684	NYSE	HIG	Mon, Aug 26, 2002	52.31	54.00	51.64	53.30
1683	NYSE	HIG	Fri, Aug 23, 2002	53.73	53.74	52.20	52.28
1682	NYSE	HIG	Thu, Aug 22, 2002	51.70	53.98	51.54	53.87
1681	NYSE	HIG	Wed, Aug 21, 2002	52.00	52.37	50.80	51.54
1680	NYSE	HIG	Tue, Aug 20, 2002	52.35	52.90	50.00	51.49
1679	NYSE	HIG	Mon, Aug 19, 2002	50.09	52.70	50.08	52.35
1678	NYSE	HIG	Fri, Aug 16, 2002	50.53	50.57	49.88	50.09
1677	NYSE	HIG	Thu, Aug 15, 2002	50.50	51.10	50.04	50.53
1676	NYSE	HIG	Wed, Aug 14, 2002	49.56	50.25	48.83	50.25
1675	NYSE	HIG	Tue, Aug 13, 2002	49.97	51.20	49.26	49.38
1674	NYSE	HIG	Mon, Aug 12, 2002	50.50	50.50	49.46	50.19
1673	NYSE	HIG	Fri, Aug 9, 2002	49.41	50.89	48.86	50.50
1672	NYSE	HIG	Thu, Aug 8, 2002	48.48	49.68	48.00	49.40
1671	NYSE	HIG	Wed, Aug 7, 2002	48.24	48.75	46.70	47.95
1670	NYSE	HIG	Tue, Aug 6, 2002	47.73	49.25	47.73	47.76
1669	NYSE	HIG	Mon, Aug 5, 2002	48.86	49.20	46.94	47.37
1668	NYSE	HIG	Fri, Aug 2, 2002	50.89	51.15	48.51	48.83
1667	NYSE	HIG	Thu, Aug 1, 2002	50.74	51.40	49.98	50.89
1666	NYSE	HIG	Wed, Jul 31, 2002	50.80	50.85	49.72	50.60
1665	NYSE	HIG	Tue, Jul 30, 2002	50.50	51.90	49.80	50.73
1664	NYSE	HIG	Mon, Jul 29, 2002	49.50	51.88	49.25	51.35
1663	NYSE	HIG	Fri, Jul 26, 2002	46.50	48.70	46.20	48.70
1662	NYSE	HIG	Thu, Jul 25, 2002	46.25	47.25	45.12	46.20
1661	NYSE	HIG	Wed, Jul 24, 2002	43.60	46.69	43.50	46.25
1660	NYSE	HIG	Tue, Jul 23, 2002	48.30	48.49	44.50	45.50
1659	NYSE	HIG	Mon, Jul 22, 2002	49.55	50.94	47.37	48.00
1658	NYSE	HIG	Fri, Jul 19, 2002	49.40	51.34	49.18	49.53
1657	NYSE	HIG	Thu, Jul 18, 2002	51.80	52.20	50.12	50.15
1656	NYSE	HIG	Wed, Jul 17, 2002	54.00	54.75	51.41	51.86
1655	NYSE	HIG	Tue, Jul 16, 2002	54.44	54.66	53.05	53.24
1654	NYSE	HIG	Mon, Jul 15, 2002	54.25	54.65	51.85	54.65
1653	NYSE	HIG	Fri, Jul 12, 2002	55.02	55.11	53.55	54.50
1652	NYSE	HIG	Thu, Jul 11, 2002	54.10	55.35	53.57	54.73
1651	NYSE	HIG	Wed, Jul 10, 2002	56.70	57.35	54.23	54.35
1650	NYSE	HIG	Tue, Jul 9, 2002	58.13	58.65	56.60	56.64
1649	NYSE	HIG	Mon, Jul 8, 2002	58.30	59.03	57.20	58.20
1648	NYSE	HIG	Fri, Jul 5, 2002	56.70	58.30	56.11	58.30
1647	NYSE	HIG	Wed, Jul 3, 2002	56.70	56.98	55.44	55.95
1646	NYSE	HIG	Tue, Jul 2, 2002	59.12	59.12	56.65	57.15
1645	NYSE	HIG	Mon, Jul 1, 2002	58.70	59.35	58.35	58.63
1644	NYSE	HIG	Fri, Jun 28, 2002	57.84	59.60	57.84	59.47
1643	NYSE	HIG	Thu, Jun 27, 2002	59.18	59.36	57.75	58.04
1642	NYSE	HIG	Wed, Jun 26, 2002	59.12	59.68	57.60	58.98
1641	NYSE	HIG	Tue, Jun 25, 2002	60.47	61.60	59.12	59.12
1640	NYSE	HIG	Mon, Jun 24, 2002	60.32	60.93	59.26	60.35
1639	NYSE	HIG	Fri, Jun 21, 2002	59.80	61.96	59.80	60.92
1638	NYSE	HIG	Thu, Jun 20, 2002	61.80	61.80	60.54	60.83
1637	NYSE	HIG	Wed, Jun 19, 2002	61.74	62.24	60.90	61.81
1636	NYSE	HIG	Tue, Jun 18, 2002	61.50	62.45	61.45	61.94
1635	NYSE	HIG	Mon, Jun 17, 2002	60.05	62.24	59.95	62.17
1634	NYSE	HIG	Fri, Jun 14, 2002	57.80	60.50	57.25	59.93
1633	NYSE	HIG	Thu, Jun 13, 2002	61.12	61.12	59.51	59.60
1632	NYSE	HIG	Wed, Jun 12, 2002	60.90	61.45	60.58	61.30
1631	NYSE	HIG	Tue, Jun 11, 2002	63.10	63.39	60.80	60.80
1630	NYSE	HIG	Mon, Jun 10, 2002	63.20	63.50	62.68	63.00
1629	NYSE	HIG	Fri, Jun 7, 2002	62.95	63.25	62.42	63.00
1628	NYSE	HIG	Thu, Jun 6, 2002	63.70	64.14	63.01	63.12
1627	NYSE	HIG	Wed, Jun 5, 2002	63.82	64.20	63.50	63.65
1626	NYSE	HIG	Tue, Jun 4, 2002	62.25	64.20	61.35	63.61
1625	NYSE	HIG	Mon, Jun 3, 2002	66.15	66.15	64.38	64.73
1624	NYSE	HIG	Fri, May 31, 2002	65.07	66.40	64.89	66.00
1623	NYSE	HIG	Thu, May 30, 2002	65.47	65.99	64.60	65.07
1622	NYSE	HIG	Wed, May 29, 2002	65.30	66.75	65.30	65.50
1621	NYSE	HIG	Tue, May 28, 2002	65.25	65.62	64.57	65.30
1620	NYSE	HIG	Fri, May 24, 2002	65.60	66.19	65.34	65.35
1619	NYSE	HIG	Thu, May 23, 2002	65.50	66.50	65.00	65.68
1618	NYSE	HIG	Wed, May 22, 2002	64.80	65.24	64.47	64.99
1617	NYSE	HIG	Tue, May 21, 2002	66.40	66.65	65.19	65.24
1616	NYSE	HIG	Mon, May 20, 2002	66.80	66.95	66.16	66.39
1615	NYSE	HIG	Fri, May 17, 2002	66.60	67.30	66.60	67.00
1614	NYSE	HIG	Thu, May 16, 2002	66.35	66.90	65.31	66.54
1613	NYSE	HIG	Wed, May 15, 2002	66.70	66.95	65.89	65.90
1612	NYSE	HIG	Tue, May 14, 2002	67.70	67.70	66.00	66.81
1611	NYSE	HIG	Mon, May 13, 2002	65.81	67.37	65.70	67.19
1610	NYSE	HIG	Fri, May 10, 2002	66.34	66.70	65.51	65.80
1609	NYSE	HIG	Thu, May 9, 2002	66.75	67.24	66.20	66.41
1608	NYSE	HIG	Wed, May 8, 2002	66.08	67.49	66.08	67.18
1607	NYSE	HIG	Tue, May 7, 2002	68.10	68.35	65.60	65.74
1606	NYSE	HIG	Mon, May 6, 2002	68.14	68.80	67.70	67.85
1605	NYSE	HIG	Fri, May 3, 2002	68.59	68.74	67.53	68.14
1604	NYSE	HIG	Thu, May 2, 2002	68.85	69.30	67.89	68.59
1603	NYSE	HIG	Wed, May 1, 2002	69.30	69.40	67.85	69.00
1602	NYSE	HIG	Tue, Apr 30, 2002	67.40	69.85	67.39	69.30
1601	NYSE	HIG	Mon, Apr 29, 2002	67.90	68.50	67.10	67.10
1600	NYSE	HIG	Fri, Apr 26, 2002	67.88	68.35	67.60	68.19
1599	NYSE	HIG	Thu, Apr 25, 2002	68.80	68.87	67.80	68.07
1598	NYSE	HIG	Wed, Apr 24, 2002	68.76	69.63	68.70	69.20
1597	NYSE	HIG	Tue, Apr 23, 2002	69.97	69.97	68.79	68.86
1596	NYSE	HIG	Mon, Apr 22, 2002	69.83	70.24	69.70	69.97
1595	NYSE	HIG	Fri, Apr 19, 2002	69.80	69.98	69.43	69.68
1594	NYSE	HIG	Thu, Apr 18, 2002	69.81	69.98	68.27	69.29
1593	NYSE	HIG	Wed, Apr 17, 2002	69.40	69.96	68.85	69.83
1592	NYSE	HIG	Tue, Apr 16, 2002	68.00	68.80	67.79	68.65
1591	NYSE	HIG	Mon, Apr 15, 2002	69.25	69.25	66.79	67.53
1590	NYSE	HIG	Fri, Apr 12, 2002	68.63	69.19	68.05	68.62
1589	NYSE	HIG	Thu, Apr 11, 2002	69.31	69.70	68.27	68.45
1588	NYSE	HIG	Wed, Apr 10, 2002	69.79	69.98	68.80	69.31
1587	NYSE	HIG	Tue, Apr 9, 2002	69.15	69.95	69.15	69.75
1586	NYSE	HIG	Mon, Apr 8, 2002	68.40	69.40	68.10	69.14
1585	NYSE	HIG	Fri, Apr 5, 2002	68.75	69.47	68.61	69.12
1584	NYSE	HIG	Thu, Apr 4, 2002	68.05	68.70	68.05	68.50
1583	NYSE	HIG	Wed, Apr 3, 2002	68.56	68.57	67.76	68.13
1582	NYSE	HIG	Tue, Apr 2, 2002	67.80	68.87	67.77	68.36
1581	NYSE	HIG	Mon, Apr 1, 2002	68.05	68.10	66.90	68.05
1580	NYSE	HIG	Thu, Mar 28, 2002	67.60	68.19	67.25	68.12
1579	NYSE	HIG	Wed, Mar 27, 2002	66.55	67.70	66.51	67.36
1578	NYSE	HIG	Tue, Mar 26, 2002	66.10	67.22	65.80	66.45
1577	NYSE	HIG	Mon, Mar 25, 2002	66.50	66.87	66.15	66.15
1576	NYSE	HIG	Fri, Mar 22, 2002	66.15	67.30	66.15	66.71
1575	NYSE	HIG	Thu, Mar 21, 2002	66.87	67.01	66.44	66.65
1574	NYSE	HIG	Wed, Mar 20, 2002	67.02	67.35	66.50	66.84
1573	NYSE	HIG	Tue, Mar 19, 2002	67.45	67.93	67.02	67.26
1572	NYSE	HIG	Mon, Mar 18, 2002	67.35	67.90	67.21	67.66
1571	NYSE	HIG	Fri, Mar 15, 2002	67.35	67.74	67.00	67.60
1570	NYSE	HIG	Thu, Mar 14, 2002	65.98	67.60	65.85	66.87
1569	NYSE	HIG	Wed, Mar 13, 2002	65.20	65.84	64.51	65.74
1568	NYSE	HIG	Tue, Mar 12, 2002	65.50	65.65	64.53	65.42
1567	NYSE	HIG	Mon, Mar 11, 2002	65.35	66.00	65.20	65.70
1566	NYSE	HIG	Fri, Mar 8, 2002	67.82	67.85	65.40	65.72
1565	NYSE	HIG	Thu, Mar 7, 2002	68.31	68.32	66.40	67.57
1564	NYSE	HIG	Wed, Mar 6, 2002	68.10	68.75	67.50	68.56
1563	NYSE	HIG	Tue, Mar 5, 2002	68.54	69.45	68.03	68.27
1562	NYSE	HIG	Mon, Mar 4, 2002	67.46	69.00	67.33	68.54
1561	NYSE	HIG	Fri, Mar 1, 2002	66.90	67.46	66.01	67.31
1560	NYSE	HIG	Thu, Feb 28, 2002	67.48	68.50	66.91	67.00
1559	NYSE	HIG	Wed, Feb 27, 2002	66.95	68.68	66.90	67.64
1558	NYSE	HIG	Tue, Feb 26, 2002	67.30	67.80	66.80	67.20
1557	NYSE	HIG	Mon, Feb 25, 2002	65.90	67.05	65.80	67.00
1556	NYSE	HIG	Fri, Feb 22, 2002	65.85	66.25	64.90	65.90
1555	NYSE	HIG	Thu, Feb 21, 2002	65.60	66.45	65.30	65.85
1554	NYSE	HIG	Wed, Feb 20, 2002	65.49	66.30	65.00	66.25
1553	NYSE	HIG	Tue, Feb 19, 2002	65.60	66.45	65.40	65.49
1552	NYSE	HIG	Fri, Feb 15, 2002	67.80	67.80	66.09	66.60
1551	NYSE	HIG	Thu, Feb 14, 2002	67.45	68.25	66.31	67.67
1550	NYSE	HIG	Wed, Feb 13, 2002	65.90	67.65	65.88	67.00
1549	NYSE	HIG	Tue, Feb 12, 2002	66.10	66.65	65.39	65.90
1548	NYSE	HIG	Mon, Feb 11, 2002	64.60	66.90	64.26	66.43
1547	NYSE	HIG	Fri, Feb 8, 2002	63.79	64.89	63.36	64.59
1546	NYSE	HIG	Thu, Feb 7, 2002	62.62	63.97	62.20	63.79
1545	NYSE	HIG	Wed, Feb 6, 2002	63.17	63.80	62.69	63.05
1544	NYSE	HIG	Tue, Feb 5, 2002	65.00	65.48	62.96	63.37
1543	NYSE	HIG	Mon, Feb 4, 2002	66.10	66.10	64.40	64.85
1542	NYSE	HIG	Fri, Feb 1, 2002	66.00	66.90	65.40	65.65
1541	NYSE	HIG	Thu, Jan 31, 2002	63.89	66.19	63.89	66.19
1540	NYSE	HIG	Wed, Jan 30, 2002	63.20	64.10	62.08	63.89
1539	NYSE	HIG	Tue, Jan 29, 2002	64.15	65.64	62.75	62.95
1538	NYSE	HIG	Mon, Jan 28, 2002	65.00	65.19	63.51	63.91
1537	NYSE	HIG	Fri, Jan 25, 2002	63.05	65.00	62.91	65.00
1536	NYSE	HIG	Thu, Jan 24, 2002	63.30	64.00	62.75	63.00
1535	NYSE	HIG	Wed, Jan 23, 2002	63.46	63.50	62.56	63.21
1534	NYSE	HIG	Tue, Jan 22, 2002	62.77	63.50	62.77	63.41
1533	NYSE	HIG	Fri, Jan 18, 2002	62.31	63.20	62.24	62.89
1532	NYSE	HIG	Thu, Jan 17, 2002	62.26	62.75	62.20	62.51
1531	NYSE	HIG	Wed, Jan 16, 2002	61.35	62.32	61.35	62.25
1530	NYSE	HIG	Tue, Jan 15, 2002	61.65	62.50	61.50	62.35
1529	NYSE	HIG	Mon, Jan 14, 2002	61.25	61.47	60.85	61.17
1528	NYSE	HIG	Fri, Jan 11, 2002	61.50	61.64	60.45	61.50
1527	NYSE	HIG	Thu, Jan 10, 2002	60.00	61.40	60.00	61.30
1526	NYSE	HIG	Wed, Jan 9, 2002	59.90	61.37	59.70	59.93
1525	NYSE	HIG	Tue, Jan 8, 2002	60.25	60.55	59.40	60.01
1524	NYSE	HIG	Mon, Jan 7, 2002	60.75	61.60	60.15	60.68
1523	NYSE	HIG	Fri, Jan 4, 2002	61.28	61.48	60.30	60.98
1522	NYSE	HIG	Thu, Jan 3, 2002	61.80	62.33	61.05	61.48
1521	NYSE	HIG	Wed, Jan 2, 2002	62.33	62.88	61.98	62.50
1520	NYSE	HIG	Mon, Dec 31, 2001	62.15	63.72	62.15	62.83
1519	NYSE	HIG	Fri, Dec 28, 2001	61.90	63.30	61.50	62.80
1518	NYSE	HIG	Thu, Dec 27, 2001	61.47	62.60	61.45	62.29
1517	NYSE	HIG	Wed, Dec 26, 2001	60.80	62.50	60.75	61.46
1516	NYSE	HIG	Mon, Dec 24, 2001	61.05	61.65	60.66	61.05
1515	NYSE	HIG	Fri, Dec 21, 2001	62.08	62.08	60.50	60.50
1514	NYSE	HIG	Thu, Dec 20, 2001	61.90	62.73	61.67	62.07
1513	NYSE	HIG	Wed, Dec 19, 2001	60.00	61.70	59.91	61.46
1512	NYSE	HIG	Tue, Dec 18, 2001	60.20	60.60	59.70	60.28
1511	NYSE	HIG	Mon, Dec 17, 2001	59.20	60.13	58.75	60.13
1510	NYSE	HIG	Fri, Dec 14, 2001	58.50	59.50	57.66	59.17
1509	NYSE	HIG	Thu, Dec 13, 2001	59.94	59.95	58.65	58.83
1508	NYSE	HIG	Wed, Dec 12, 2001	60.50	61.15	59.70	59.94
1507	NYSE	HIG	Tue, Dec 11, 2001	59.10	60.80	58.55	60.15
1506	NYSE	HIG	Mon, Dec 10, 2001	59.15	59.80	58.64	58.95
1505	NYSE	HIG	Fri, Dec 7, 2001	58.60	59.81	58.57	59.60
1504	NYSE	HIG	Thu, Dec 6, 2001	58.00	59.40	58.00	59.28
1503	NYSE	HIG	Wed, Dec 5, 2001	58.50	59.20	58.08	58.50
1502	NYSE	HIG	Tue, Dec 4, 2001	58.20	58.66	56.95	58.50
1501	NYSE	HIG	Mon, Dec 3, 2001	59.05	59.06	58.30	58.43
1500	NYSE	HIG	Fri, Nov 30, 2001	59.26	59.51	58.85	59.20
1499	NYSE	HIG	Thu, Nov 29, 2001	58.63	59.75	58.63	59.25
1498	NYSE	HIG	Wed, Nov 28, 2001	59.40	60.06	58.85	59.13
1497	NYSE	HIG	Tue, Nov 27, 2001	58.85	59.98	58.85	59.65
1496	NYSE	HIG	Mon, Nov 26, 2001	59.30	59.80	58.30	59.57
1495	NYSE	HIG	Fri, Nov 23, 2001	58.85	59.50	58.62	59.42
1494	NYSE	HIG	Wed, Nov 21, 2001	58.30	59.25	58.19	58.93
1493	NYSE	HIG	Tue, Nov 20, 2001	58.15	58.50	57.80	58.34
1492	NYSE	HIG	Mon, Nov 19, 2001	57.93	58.40	57.64	58.33
1491	NYSE	HIG	Fri, Nov 16, 2001	58.15	58.30	57.25	57.93
1490	NYSE	HIG	Thu, Nov 15, 2001	57.70	57.80	56.75	57.48
1489	NYSE	HIG	Wed, Nov 14, 2001	57.35	57.45	56.30	57.17
1488	NYSE	HIG	Tue, Nov 13, 2001	56.80	57.35	56.17	57.01
1487	NYSE	HIG	Mon, Nov 12, 2001	54.90	55.89	53.70	55.60
1486	NYSE	HIG	Fri, Nov 9, 2001	56.70	56.79	55.62	55.72
1485	NYSE	HIG	Thu, Nov 8, 2001	57.02	57.33	56.51	57.27
1484	NYSE	HIG	Wed, Nov 7, 2001	57.10	57.95	56.60	57.05
1483	NYSE	HIG	Tue, Nov 6, 2001	56.95	57.75	56.00	57.51
1482	NYSE	HIG	Mon, Nov 5, 2001	55.75	57.40	55.50	56.94
1481	NYSE	HIG	Fri, Nov 2, 2001	55.17	56.25	54.60	55.77
1480	NYSE	HIG	Thu, Nov 1, 2001	54.50	55.33	53.32	55.17
1479	NYSE	HIG	Wed, Oct 31, 2001	54.86	55.24	54.00	54.00
1478	NYSE	HIG	Tue, Oct 30, 2001	54.60	55.30	53.70	54.86
1477	NYSE	HIG	Mon, Oct 29, 2001	55.80	56.00	53.80	53.91
1476	NYSE	HIG	Fri, Oct 26, 2001	55.08	56.08	54.95	56.01
1475	NYSE	HIG	Thu, Oct 25, 2001	55.40	55.40	52.85	55.12
1474	NYSE	HIG	Wed, Oct 24, 2001	55.86	56.25	55.10	55.57
1473	NYSE	HIG	Tue, Oct 23, 2001	55.88	56.83	55.40	55.86
1472	NYSE	HIG	Mon, Oct 22, 2001	54.35	56.90	54.31	56.39
1471	NYSE	HIG	Fri, Oct 19, 2001	55.53	55.95	53.50	54.21
1470	NYSE	HIG	Thu, Oct 18, 2001	56.75	57.33	55.24	55.51
1469	NYSE	HIG	Wed, Oct 17, 2001	60.00	60.25	58.12	58.35
1468	NYSE	HIG	Tue, Oct 16, 2001	59.50	60.20	58.92	60.00
1467	NYSE	HIG	Mon, Oct 15, 2001	57.85	59.19	57.35	58.53
1466	NYSE	HIG	Fri, Oct 12, 2001	58.61	59.16	57.12	57.85
1465	NYSE	HIG	Thu, Oct 11, 2001	57.50	59.00	57.50	58.61
1464	NYSE	HIG	Wed, Oct 10, 2001	56.20	57.90	55.77	57.50
1463	NYSE	HIG	Tue, Oct 9, 2001	55.08	56.70	54.71	55.66
1462	NYSE	HIG	Mon, Oct 8, 2001	54.98	55.29	53.95	54.94
1461	NYSE	HIG	Fri, Oct 5, 2001	58.75	58.75	55.30	56.00
1460	NYSE	HIG	Thu, Oct 4, 2001	59.90	60.00	58.60	59.45
1459	NYSE	HIG	Wed, Oct 3, 2001	58.05	59.60	57.53	59.20
1458	NYSE	HIG	Tue, Oct 2, 2001	57.40	58.49	56.65	58.15
1457	NYSE	HIG	Mon, Oct 1, 2001	58.74	58.74	56.45	57.40
1456	NYSE	HIG	Fri, Sep 28, 2001	57.85	59.40	57.30	58.74
1455	NYSE	HIG	Thu, Sep 27, 2001	56.00	58.00	55.27	57.72
1454	NYSE	HIG	Wed, Sep 26, 2001	54.81	55.80	54.40	55.45
1453	NYSE	HIG	Tue, Sep 25, 2001	52.00	55.39	51.10	54.80
1452	NYSE	HIG	Mon, Sep 24, 2001	51.25	54.20	51.10	53.96
1451	NYSE	HIG	Fri, Sep 21, 2001	51.61	51.61	45.50	50.10
1450	NYSE	HIG	Thu, Sep 20, 2001	53.00	53.24	50.00	51.60
1449	NYSE	HIG	Wed, Sep 19, 2001	54.25	56.05	52.00	54.20
1448	NYSE	HIG	Tue, Sep 18, 2001	57.00	57.15	54.67	56.20
1447	NYSE	HIG	Mon, Sep 17, 2001	52.00	59.08	52.00	58.70
1446	NYSE	HIG	Mon, Sep 10, 2001	60.75	62.75	60.30	61.91
1445	NYSE	HIG	Fri, Sep 7, 2001	62.80	62.80	60.75	60.97
1444	NYSE	HIG	Thu, Sep 6, 2001	63.75	63.86	62.82	62.84
1443	NYSE	HIG	Wed, Sep 5, 2001	64.60	64.60	63.00	64.00
1442	NYSE	HIG	Tue, Sep 4, 2001	64.30	65.41	63.77	64.81
1441	NYSE	HIG	Fri, Aug 31, 2001	64.54	64.80	63.95	64.80
1440	NYSE	HIG	Thu, Aug 30, 2001	64.55	65.05	64.01	64.53
1439	NYSE	HIG	Wed, Aug 29, 2001	64.90	65.11	64.32	64.82
1438	NYSE	HIG	Tue, Aug 28, 2001	65.55	65.95	64.93	64.99
1437	NYSE	HIG	Mon, Aug 27, 2001	66.50	66.50	64.85	65.55
1436	NYSE	HIG	Fri, Aug 24, 2001	65.65	66.88	65.65	66.31
1435	NYSE	HIG	Thu, Aug 23, 2001	65.06	66.75	65.06	65.80
1434	NYSE	HIG	Wed, Aug 22, 2001	65.48	65.54	64.40	65.05
1433	NYSE	HIG	Tue, Aug 21, 2001	65.26	65.70	65.20	65.23
1432	NYSE	HIG	Mon, Aug 20, 2001	64.25	65.10	64.25	65.01
1431	NYSE	HIG	Fri, Aug 17, 2001	64.28	65.20	64.28	64.50
1430	NYSE	HIG	Thu, Aug 16, 2001	65.01	65.20	64.45	64.78
1429	NYSE	HIG	Wed, Aug 15, 2001	65.30	65.78	64.99	65.01
1428	NYSE	HIG	Tue, Aug 14, 2001	65.95	65.95	65.39	65.49
1427	NYSE	HIG	Mon, Aug 13, 2001	64.40	65.32	64.28	65.12
1426	NYSE	HIG	Fri, Aug 10, 2001	64.82	64.88	64.00	64.44
1425	NYSE	HIG	Thu, Aug 9, 2001	64.98	64.98	64.25	64.79
1424	NYSE	HIG	Wed, Aug 8, 2001	64.97	65.30	64.30	64.48
1423	NYSE	HIG	Tue, Aug 7, 2001	64.00	65.25	63.91	64.87
1422	NYSE	HIG	Mon, Aug 6, 2001	64.80	64.94	63.95	64.09
1421	NYSE	HIG	Fri, Aug 3, 2001	64.80	64.96	64.00	64.50
1420	NYSE	HIG	Thu, Aug 2, 2001	65.90	66.10	64.25	64.75
1419	NYSE	HIG	Wed, Aug 1, 2001	65.80	67.30	65.15	66.30
1418	NYSE	HIG	Tue, Jul 31, 2001	65.25	66.32	64.60	66.21
1417	NYSE	HIG	Mon, Jul 30, 2001	64.00	64.99	64.00	64.59
1416	NYSE	HIG	Fri, Jul 27, 2001	63.95	64.45	63.35	63.40
1415	NYSE	HIG	Thu, Jul 26, 2001	62.73	64.21	62.73	63.94
1414	NYSE	HIG	Wed, Jul 25, 2001	62.70	63.10	61.99	62.98
1413	NYSE	HIG	Tue, Jul 24, 2001	62.54	64.31	62.40	62.59
1412	NYSE	HIG	Mon, Jul 23, 2001	62.60	63.45	62.00	62.54
1411	NYSE	HIG	Fri, Jul 20, 2001	63.45	63.65	61.90	62.65
1410	NYSE	HIG	Thu, Jul 19, 2001	66.92	67.39	63.40	64.10
1409	NYSE	HIG	Wed, Jul 18, 2001	66.25	68.00	66.08	66.92
1408	NYSE	HIG	Tue, Jul 17, 2001	66.70	67.00	66.29	66.49
1407	NYSE	HIG	Mon, Jul 16, 2001	66.80	68.20	66.50	67.59
1406	NYSE	HIG	Fri, Jul 13, 2001	65.62	66.50	65.55	66.40
1405	NYSE	HIG	Thu, Jul 12, 2001	64.50	66.15	64.45	65.87
1404	NYSE	HIG	Wed, Jul 11, 2001	64.50	65.25	64.15	64.30
1403	NYSE	HIG	Tue, Jul 10, 2001	67.00	67.10	65.38	65.38
1402	NYSE	HIG	Mon, Jul 9, 2001	66.69	67.60	66.20	67.52
1401	NYSE	HIG	Fri, Jul 6, 2001	67.30	67.70	66.50	66.98
1400	NYSE	HIG	Thu, Jul 5, 2001	69.29	69.45	68.05	68.20
1399	NYSE	HIG	Tue, Jul 3, 2001	68.75	69.45	68.55	69.28
1398	NYSE	HIG	Mon, Jul 2, 2001	68.75	69.16	68.00	68.71
1397	NYSE	HIG	Fri, Jun 29, 2001	70.26	70.26	68.30	68.40
1396	NYSE	HIG	Thu, Jun 28, 2001	70.00	71.15	69.95	70.46
1395	NYSE	HIG	Wed, Jun 27, 2001	69.50	70.01	69.20	69.82
1394	NYSE	HIG	Tue, Jun 26, 2001	68.90	69.55	68.80	69.50
1393	NYSE	HIG	Mon, Jun 25, 2001	68.30	69.31	68.30	69.00
1392	NYSE	HIG	Fri, Jun 22, 2001	68.10	68.83	68.03	68.58
1391	NYSE	HIG	Thu, Jun 21, 2001	66.74	69.40	66.74	69.15
1390	NYSE	HIG	Wed, Jun 20, 2001	66.90	67.55	66.50	66.99
1389	NYSE	HIG	Tue, Jun 19, 2001	67.06	67.59	66.68	67.25
1388	NYSE	HIG	Mon, Jun 18, 2001	66.35	67.23	66.35	66.98
1387	NYSE	HIG	Fri, Jun 15, 2001	66.05	67.50	66.01	67.15
1386	NYSE	HIG	Thu, Jun 14, 2001	67.50	67.50	66.30	66.84
1385	NYSE	HIG	Wed, Jun 13, 2001	66.95	68.59	66.95	67.64
1384	NYSE	HIG	Tue, Jun 12, 2001	67.75	67.80	66.25	67.63
1383	NYSE	HIG	Mon, Jun 11, 2001	67.75	68.00	67.07	67.75
1382	NYSE	HIG	Fri, Jun 8, 2001	67.50	67.91	66.70	67.79
1381	NYSE	HIG	Thu, Jun 7, 2001	67.70	68.32	67.14	67.73
1380	NYSE	HIG	Wed, Jun 6, 2001	68.23	68.89	67.60	67.60
1379	NYSE	HIG	Tue, Jun 5, 2001	67.50	68.49	67.50	68.48
1378	NYSE	HIG	Mon, Jun 4, 2001	66.25	67.94	66.25	67.40
1377	NYSE	HIG	Fri, Jun 1, 2001	67.95	67.95	65.55	66.53
1376	NYSE	HIG	Thu, May 31, 2001	68.80	68.81	67.42	67.70
1375	NYSE	HIG	Wed, May 30, 2001	68.85	69.35	68.09	68.88
1374	NYSE	HIG	Tue, May 29, 2001	67.22	69.46	67.19	69.10
1373	NYSE	HIG	Fri, May 25, 2001	68.20	68.20	66.47	66.97
1372	NYSE	HIG	Thu, May 24, 2001	67.25	68.75	67.00	67.64
1371	NYSE	HIG	Wed, May 23, 2001	66.50	67.10	65.71	67.00
1370	NYSE	HIG	Tue, May 22, 2001	67.30	67.50	65.85	66.55
1369	NYSE	HIG	Mon, May 21, 2001	66.00	67.45	65.75	67.40
1368	NYSE	HIG	Fri, May 18, 2001	65.40	66.00	65.34	66.00
1367	NYSE	HIG	Thu, May 17, 2001	66.95	66.95	65.55	65.70
1366	NYSE	HIG	Wed, May 16, 2001	64.00	66.46	63.99	66.10
1365	NYSE	HIG	Tue, May 15, 2001	64.30	64.99	63.91	64.95
1364	NYSE	HIG	Mon, May 14, 2001	63.90	64.52	63.60	64.17
1363	NYSE	HIG	Fri, May 11, 2001	63.95	64.50	63.10	64.00
1362	NYSE	HIG	Thu, May 10, 2001	64.25	64.25	63.11	63.99
1361	NYSE	HIG	Wed, May 9, 2001	63.35	64.25	62.91	64.25
1360	NYSE	HIG	Tue, May 8, 2001	63.24	63.88	63.24	63.50
1359	NYSE	HIG	Mon, May 7, 2001	63.21	63.75	63.09	63.24
1358	NYSE	HIG	Fri, May 4, 2001	62.60	62.99	61.85	62.96
1357	NYSE	HIG	Thu, May 3, 2001	62.97	62.97	61.51	62.39
1356	NYSE	HIG	Wed, May 2, 2001	63.24	63.48	62.20	62.97
1355	NYSE	HIG	Tue, May 1, 2001	62.00	63.23	61.80	63.02
1354	NYSE	HIG	Mon, Apr 30, 2001	62.00	62.70	61.60	62.10
1353	NYSE	HIG	Fri, Apr 27, 2001	61.75	62.60	60.55	61.40
1352	NYSE	HIG	Thu, Apr 26, 2001	58.55	60.72	58.20	60.55
1351	NYSE	HIG	Wed, Apr 25, 2001	57.50	58.70	56.85	58.70
1350	NYSE	HIG	Tue, Apr 24, 2001	59.50	59.50	56.15	56.88
1349	NYSE	HIG	Mon, Apr 23, 2001	58.85	59.55	58.85	59.46
1348	NYSE	HIG	Fri, Apr 20, 2001	61.31	61.46	58.50	59.21
1347	NYSE	HIG	Thu, Apr 19, 2001	59.75	63.00	59.75	61.50
1346	NYSE	HIG	Wed, Apr 18, 2001	59.25	60.50	58.27	59.50
1345	NYSE	HIG	Tue, Apr 17, 2001	58.95	59.20	57.75	58.75
1344	NYSE	HIG	Mon, Apr 16, 2001	58.21	58.99	58.17	58.91
1343	NYSE	HIG	Thu, Apr 12, 2001	58.00	58.99	57.74	58.46
1342	NYSE	HIG	Wed, Apr 11, 2001	58.60	58.93	57.89	58.39
1341	NYSE	HIG	Tue, Apr 10, 2001	58.72	58.72	56.50	57.23
1340	NYSE	HIG	Mon, Apr 9, 2001	58.15	59.00	58.02	58.72
1339	NYSE	HIG	Fri, Apr 6, 2001	59.30	60.29	58.26	58.29
1338	NYSE	HIG	Thu, Apr 5, 2001	59.00	60.25	58.50	60.00
1337	NYSE	HIG	Wed, Apr 4, 2001	58.50	58.60	56.75	57.70
1336	NYSE	HIG	Tue, Apr 3, 2001	59.94	59.94	56.90	57.11
1335	NYSE	HIG	Mon, Apr 2, 2001	60.75	61.00	59.50	59.94
1334	NYSE	HIG	Fri, Mar 30, 2001	59.00	60.29	58.00	59.00
1333	NYSE	HIG	Thu, Mar 29, 2001	58.00	59.24	57.58	59.05
1332	NYSE	HIG	Wed, Mar 28, 2001	58.45	58.46	57.77	58.03
1331	NYSE	HIG	Tue, Mar 27, 2001	57.83	58.96	56.44	58.89
1330	NYSE	HIG	Mon, Mar 26, 2001	56.95	59.24	56.95	58.80
1329	NYSE	HIG	Fri, Mar 23, 2001	56.15	57.90	55.18	57.00
1328	NYSE	HIG	Thu, Mar 22, 2001	57.37	57.49	53.50	55.15
1327	NYSE	HIG	Wed, Mar 21, 2001	60.00	60.00	57.40	57.50
1326	NYSE	HIG	Tue, Mar 20, 2001	59.95	60.99	59.39	59.40
1325	NYSE	HIG	Mon, Mar 19, 2001	61.25	61.29	59.78	60.30
1324	NYSE	HIG	Fri, Mar 16, 2001	62.00	62.38	60.80	61.17
1323	NYSE	HIG	Thu, Mar 15, 2001	62.42	62.94	61.95	62.00
1322	NYSE	HIG	Wed, Mar 14, 2001	63.00	63.40	62.25	62.42
1321	NYSE	HIG	Tue, Mar 13, 2001	64.25	64.80	63.00	63.84
1320	NYSE	HIG	Mon, Mar 12, 2001	67.00	67.20	64.30	64.35
1319	NYSE	HIG	Fri, Mar 9, 2001	66.85	66.86	65.55	66.20
1318	NYSE	HIG	Thu, Mar 8, 2001	65.80	67.75	65.80	67.75
1317	NYSE	HIG	Wed, Mar 7, 2001	64.50	66.00	64.27	65.98
1316	NYSE	HIG	Tue, Mar 6, 2001	65.21	66.15	64.00	64.60
1315	NYSE	HIG	Mon, Mar 5, 2001	64.50	65.60	63.66	65.31
1314	NYSE	HIG	Fri, Mar 2, 2001	64.75	66.99	64.45	65.40
1313	NYSE	HIG	Thu, Mar 1, 2001	63.55	65.07	63.20	65.00
1312	NYSE	HIG	Wed, Feb 28, 2001	64.60	65.45	63.50	63.85
1311	NYSE	HIG	Tue, Feb 27, 2001	63.35	65.65	63.35	65.60
1310	NYSE	HIG	Mon, Feb 26, 2001	63.50	64.25	63.01	64.25
1309	NYSE	HIG	Fri, Feb 23, 2001	63.10	63.95	62.20	63.75
1308	NYSE	HIG	Thu, Feb 22, 2001	62.07	63.90	61.60	63.10
1307	NYSE	HIG	Wed, Feb 21, 2001	63.05	63.80	61.50	62.07
1306	NYSE	HIG	Tue, Feb 20, 2001	64.00	64.25	62.40	63.12
1305	NYSE	HIG	Fri, Feb 16, 2001	63.00	64.20	63.00	63.75
1304	NYSE	HIG	Thu, Feb 15, 2001	63.25	63.60	62.75	63.40
1303	NYSE	HIG	Wed, Feb 14, 2001	64.00	64.10	62.92	63.25
1302	NYSE	HIG	Tue, Feb 13, 2001	64.50	65.00	63.95	64.00
1301	NYSE	HIG	Mon, Feb 12, 2001	65.23	65.99	64.25	65.37
1300	NYSE	HIG	Fri, Feb 9, 2001	65.00	65.60	64.01	65.23
1299	NYSE	HIG	Thu, Feb 8, 2001	65.50	66.49	65.45	65.76
1298	NYSE	HIG	Wed, Feb 7, 2001	62.73	66.00	62.73	65.55
1297	NYSE	HIG	Tue, Feb 6, 2001	65.35	65.40	62.20	62.39
1296	NYSE	HIG	Mon, Feb 5, 2001	63.76	65.00	63.76	65.00
1295	NYSE	HIG	Fri, Feb 2, 2001	61.00	64.00	60.90	63.75
1294	NYSE	HIG	Thu, Feb 1, 2001	61.00	61.80	60.48	61.13
1293	NYSE	HIG	Wed, Jan 31, 2001	60.40	61.67	60.13	61.50
1292	NYSE	HIG	Tue, Jan 30, 2001	62.05	63.75	60.70	61.00
1291	NYSE	HIG	Mon, Jan 29, 2001	62.30	63.63	62.25	62.62
1290	NYSE	HIG	Fri, Jan 26, 2001	62.13	63.38	61.31	62.13
1289	NYSE	HIG	Thu, Jan 25, 2001	64.25	65.13	63.44	63.63
1288	NYSE	HIG	Wed, Jan 24, 2001	61.81	64.88	61.81	64.25
1287	NYSE	HIG	Tue, Jan 23, 2001	59.75	63.00	58.50	62.69
1286	NYSE	HIG	Mon, Jan 22, 2001	59.00	62.38	59.00	62.00
1285	NYSE	HIG	Fri, Jan 19, 2001	57.88	59.25	57.63	59.00
1284	NYSE	HIG	Thu, Jan 18, 2001	58.75	59.44	57.94	58.56
1283	NYSE	HIG	Wed, Jan 17, 2001	60.00	60.75	58.00	58.13
1282	NYSE	HIG	Tue, Jan 16, 2001	60.00	61.50	59.69	59.69
1281	NYSE	HIG	Fri, Jan 12, 2001	63.50	63.50	59.75	60.44
1280	NYSE	HIG	Thu, Jan 11, 2001	62.94	63.88	62.13	63.00
1279	NYSE	HIG	Wed, Jan 10, 2001	61.56	63.06	61.19	62.13
1278	NYSE	HIG	Tue, Jan 9, 2001	62.63	62.94	61.69	61.69
1277	NYSE	HIG	Mon, Jan 8, 2001	63.00	63.19	61.13	61.88
1276	NYSE	HIG	Fri, Jan 5, 2001	63.50	64.69	62.50	63.06
1275	NYSE	HIG	Thu, Jan 4, 2001	66.88	67.38	62.06	63.56
1274	NYSE	HIG	Wed, Jan 3, 2001	68.13	68.63	65.88	66.94
1273	NYSE	HIG	Tue, Jan 2, 2001	70.81	70.88	66.38	67.19
1272	NYSE	HIG	Fri, Dec 29, 2000	71.56	73.19	70.44	70.63
1271	NYSE	HIG	Thu, Dec 28, 2000	70.88	72.38	70.44	71.81
1270	NYSE	HIG	Wed, Dec 27, 2000	69.50	72.00	69.50	71.50
1269	NYSE	HIG	Tue, Dec 26, 2000	69.38	71.13	69.00	69.25
1268	NYSE	HIG	Fri, Dec 22, 2000	69.38	70.50	69.00	69.63
1267	NYSE	HIG	Thu, Dec 21, 2000	66.75	68.94	65.00	68.13
1266	NYSE	HIG	Wed, Dec 20, 2000	65.38	67.31	64.38	65.44
1265	NYSE	HIG	Tue, Dec 19, 2000	68.50	69.44	66.81	67.31
1264	NYSE	HIG	Mon, Dec 18, 2000	71.44	74.56	71.44	73.63
1263	NYSE	HIG	Fri, Dec 15, 2000	71.19	72.44	70.31	71.19
1262	NYSE	HIG	Thu, Dec 14, 2000	71.88	72.63	69.50	71.44
1261	NYSE	HIG	Wed, Dec 13, 2000	74.75	74.88	71.06	72.06
1260	NYSE	HIG	Tue, Dec 12, 2000	76.63	77.13	73.25	74.50
1259	NYSE	HIG	Mon, Dec 11, 2000	78.00	78.44	76.13	76.38
1258	NYSE	HIG	Fri, Dec 8, 2000	78.00	79.94	77.75	79.31
1257	NYSE	HIG	Thu, Dec 7, 2000	76.94	78.63	76.31	76.75
1256	NYSE	HIG	Wed, Dec 6, 2000	76.00	80.00	76.00	77.88
1255	NYSE	HIG	Tue, Dec 5, 2000	74.38	76.44	74.38	76.25
1254	NYSE	HIG	Mon, Dec 4, 2000	73.25	74.56	73.25	73.63
1253	NYSE	HIG	Fri, Dec 1, 2000	71.63	74.06	71.50	73.25
1252	NYSE	HIG	Thu, Nov 30, 2000	73.25	74.06	70.75	70.75
1251	NYSE	HIG	Wed, Nov 29, 2000	70.00	73.69	69.94	73.44
1250	NYSE	HIG	Tue, Nov 28, 2000	70.00	70.56	69.06	70.19
1249	NYSE	HIG	Mon, Nov 27, 2000	71.38	71.38	69.50	69.81
1248	NYSE	HIG	Fri, Nov 24, 2000	69.75	70.69	69.25	70.44
1247	NYSE	HIG	Wed, Nov 22, 2000	75.75	75.75	69.00	69.06
1246	NYSE	HIG	Tue, Nov 21, 2000	76.00	76.81	75.25	76.00
1245	NYSE	HIG	Mon, Nov 20, 2000	75.50	77.00	74.63	76.56
1244	NYSE	HIG	Fri, Nov 17, 2000	75.63	76.00	73.94	75.50
1243	NYSE	HIG	Thu, Nov 16, 2000	75.38	75.69	74.38	75.63
1242	NYSE	HIG	Wed, Nov 15, 2000	76.19	76.38	74.00	75.25
1241	NYSE	HIG	Tue, Nov 14, 2000	74.06	76.44	73.81	75.44
1240	NYSE	HIG	Mon, Nov 13, 2000	75.50	76.50	72.63	73.06
1239	NYSE	HIG	Fri, Nov 10, 2000	73.75	77.13	73.75	75.75
1238	NYSE	HIG	Thu, Nov 9, 2000	73.94	74.38	72.75	74.00
1237	NYSE	HIG	Wed, Nov 8, 2000	75.44	75.44	73.38	73.44
1236	NYSE	HIG	Tue, Nov 7, 2000	73.06	75.31	72.44	74.94
1235	NYSE	HIG	Mon, Nov 6, 2000	71.88	73.13	71.88	72.81
1234	NYSE	HIG	Fri, Nov 3, 2000	73.31	73.75	71.94	72.00
1233	NYSE	HIG	Thu, Nov 2, 2000	75.00	76.13	73.94	73.94
1232	NYSE	HIG	Wed, Nov 1, 2000	74.44	75.00	73.63	74.38
1231	NYSE	HIG	Tue, Oct 31, 2000	77.88	77.88	72.81	74.44
1230	NYSE	HIG	Mon, Oct 30, 2000	74.63	78.69	74.50	77.75
1229	NYSE	HIG	Fri, Oct 27, 2000	73.19	74.81	72.19	74.38
1228	NYSE	HIG	Thu, Oct 26, 2000	73.81	74.69	71.69	72.81
1227	NYSE	HIG	Wed, Oct 25, 2000	71.44	74.44	71.38	73.13
1226	NYSE	HIG	Tue, Oct 24, 2000	70.00	72.69	70.00	71.19
1225	NYSE	HIG	Mon, Oct 23, 2000	71.88	72.38	69.56	70.25
1224	NYSE	HIG	Fri, Oct 20, 2000	70.69	72.50	70.25	71.69
1223	NYSE	HIG	Thu, Oct 19, 2000	68.75	71.75	68.13	70.94
1222	NYSE	HIG	Wed, Oct 18, 2000	67.25	68.56	65.13	68.00
1221	NYSE	HIG	Tue, Oct 17, 2000	67.50	68.44	66.63	67.25
1220	NYSE	HIG	Mon, Oct 16, 2000	68.00	68.25	67.38	68.00
1219	NYSE	HIG	Fri, Oct 13, 2000	65.63	69.75	65.19	69.63
1218	NYSE	HIG	Thu, Oct 12, 2000	70.75	70.75	64.88	65.63
1217	NYSE	HIG	Wed, Oct 11, 2000	69.75	71.25	69.38	71.00
1216	NYSE	HIG	Tue, Oct 10, 2000	71.38	71.94	69.81	70.63
1215	NYSE	HIG	Mon, Oct 9, 2000	71.00	71.63	70.44	71.25
1214	NYSE	HIG	Fri, Oct 6, 2000	73.88	74.25	70.69	72.00
1213	NYSE	HIG	Thu, Oct 5, 2000	75.50	75.63	72.81	73.50
1212	NYSE	HIG	Wed, Oct 4, 2000	76.00	77.81	75.06	75.44
1211	NYSE	HIG	Tue, Oct 3, 2000	76.81	76.81	73.69	75.75
1210	NYSE	HIG	Mon, Oct 2, 2000	72.63	77.19	71.00	76.50
1209	NYSE	HIG	Fri, Sep 29, 2000	73.00	74.81	72.38	72.88
1208	NYSE	HIG	Thu, Sep 28, 2000	72.69	74.25	72.69	73.75
1207	NYSE	HIG	Wed, Sep 27, 2000	71.13	73.00	70.63	73.00
1206	NYSE	HIG	Tue, Sep 26, 2000	70.13	71.44	70.13	71.25
1205	NYSE	HIG	Mon, Sep 25, 2000	69.75	70.81	69.13	69.88
1204	NYSE	HIG	Fri, Sep 22, 2000	66.44	68.94	65.69	68.94
1203	NYSE	HIG	Thu, Sep 21, 2000	67.63	67.75	66.00	66.44
1202	NYSE	HIG	Wed, Sep 20, 2000	68.94	68.94	67.31	67.48
1201	NYSE	HIG	Tue, Sep 19, 2000	67.31	69.06	67.19	68.56
1200	NYSE	HIG	Mon, Sep 18, 2000	68.69	68.69	66.63	67.06
1199	NYSE	HIG	Fri, Sep 15, 2000	70.00	70.56	68.25	68.69
1198	NYSE	HIG	Thu, Sep 14, 2000	69.50	71.19	68.63	70.13
1197	NYSE	HIG	Wed, Sep 13, 2000	70.00	71.44	68.88	69.50
1196	NYSE	HIG	Tue, Sep 12, 2000	70.50	70.50	69.06	69.13
1195	NYSE	HIG	Mon, Sep 11, 2000	69.00	71.44	68.69	70.88
1194	NYSE	HIG	Fri, Sep 8, 2000	66.50	69.50	66.50	68.50
1193	NYSE	HIG	Thu, Sep 7, 2000	66.81	67.44	65.44	66.63
1192	NYSE	HIG	Wed, Sep 6, 2000	66.63	68.25	66.56	67.50
1191	NYSE	HIG	Tue, Sep 5, 2000	65.81	67.31	65.63	66.56
1190	NYSE	HIG	Fri, Sep 1, 2000	66.88	66.88	65.44	66.06
1189	NYSE	HIG	Thu, Aug 31, 2000	65.94	67.75	65.69	66.64
1188	NYSE	HIG	Wed, Aug 30, 2000	63.25	66.38	62.75	65.94
1187	NYSE	HIG	Tue, Aug 29, 2000	64.13	64.38	61.50	62.50
1186	NYSE	HIG	Mon, Aug 28, 2000	62.88	65.00	62.88	64.63
1185	NYSE	HIG	Fri, Aug 25, 2000	63.00	63.63	62.75	63.25
1184	NYSE	HIG	Thu, Aug 24, 2000	63.38	63.38	62.25	62.75
1183	NYSE	HIG	Wed, Aug 23, 2000	64.50	65.38	63.19	63.31
1182	NYSE	HIG	Tue, Aug 22, 2000	66.06	66.31	64.25	65.00
1181	NYSE	HIG	Mon, Aug 21, 2000	65.50	66.19	65.31	66.06
1180	NYSE	HIG	Fri, Aug 18, 2000	65.50	65.56	65.00	65.50
1179	NYSE	HIG	Thu, Aug 17, 2000	64.13	65.69	64.00	65.31
1178	NYSE	HIG	Wed, Aug 16, 2000	64.69	65.00	64.38	64.38
1177	NYSE	HIG	Tue, Aug 15, 2000	64.94	65.13	63.94	64.63
1176	NYSE	HIG	Mon, Aug 14, 2000	66.25	66.31	64.88	64.94
1175	NYSE	HIG	Fri, Aug 11, 2000	64.75	65.88	64.69	65.63
1174	NYSE	HIG	Thu, Aug 10, 2000	64.38	65.50	64.00	64.00
1173	NYSE	HIG	Wed, Aug 9, 2000	67.50	67.50	65.00	65.75
1172	NYSE	HIG	Tue, Aug 8, 2000	68.81	69.50	67.75	68.19
1171	NYSE	HIG	Mon, Aug 7, 2000	67.00	69.06	66.81	68.94
1170	NYSE	HIG	Fri, Aug 4, 2000	65.50	68.38	65.50	67.19
1169	NYSE	HIG	Thu, Aug 3, 2000	62.63	65.88	62.56	65.50
1168	NYSE	HIG	Wed, Aug 2, 2000	64.75	65.44	63.19	63.31
1167	NYSE	HIG	Tue, Aug 1, 2000	64.13	65.13	64.13	65.00
1166	NYSE	HIG	Mon, Jul 31, 2000	63.19	65.50	62.88	64.25
1165	NYSE	HIG	Fri, Jul 28, 2000	65.00	65.50	63.63	63.69
1164	NYSE	HIG	Thu, Jul 27, 2000	64.50	66.25	64.00	65.00
1163	NYSE	HIG	Wed, Jul 26, 2000	60.13	64.63	60.13	64.50
1162	NYSE	HIG	Tue, Jul 25, 2000	57.00	61.94	56.63	61.44
1161	NYSE	HIG	Mon, Jul 24, 2000	57.00	58.31	57.00	58.31
1160	NYSE	HIG	Fri, Jul 21, 2000	58.00	59.25	57.25	57.88
1159	NYSE	HIG	Thu, Jul 20, 2000	56.38	59.00	56.38	58.50
1158	NYSE	HIG	Wed, Jul 19, 2000	57.19	57.19	56.13	56.38
1157	NYSE	HIG	Tue, Jul 18, 2000	58.94	58.94	57.25	57.44
1156	NYSE	HIG	Mon, Jul 17, 2000	59.75	59.75	58.56	59.00
1155	NYSE	HIG	Fri, Jul 14, 2000	58.25	60.00	58.25	60.00
1154	NYSE	HIG	Thu, Jul 13, 2000	59.00	59.25	58.00	58.50
1153	NYSE	HIG	Wed, Jul 12, 2000	59.25	59.88	59.06	59.81
1152	NYSE	HIG	Tue, Jul 11, 2000	58.38	59.25	58.00	59.25
1151	NYSE	HIG	Mon, Jul 10, 2000	59.00	59.63	58.75	59.25
1150	NYSE	HIG	Fri, Jul 7, 2000	57.38	59.38	57.38	59.25
1149	NYSE	HIG	Thu, Jul 6, 2000	57.81	58.19	56.69	57.38
1148	NYSE	HIG	Wed, Jul 5, 2000	56.75	58.00	56.13	57.81
1147	NYSE	HIG	Mon, Jul 3, 2000	55.94	56.63	55.38	56.63
1146	NYSE	HIG	Fri, Jun 30, 2000	56.00	56.38	55.81	55.94
1145	NYSE	HIG	Thu, Jun 29, 2000	55.94	56.13	55.75	56.00
1144	NYSE	HIG	Wed, Jun 28, 2000	55.75	56.00	55.44	55.86
1143	NYSE	HIG	Tue, Jun 27, 2000	55.50	56.00	54.81	55.94
1142	NYSE	HIG	Mon, Jun 26, 2000	54.63	54.63	52.81	53.94
1141	NYSE	HIG	Fri, Jun 23, 2000	52.56	54.50	51.88	53.31
1140	NYSE	HIG	Thu, Jun 22, 2000	50.63	50.88	49.44	50.81
1139	NYSE	HIG	Wed, Jun 21, 2000	52.38	52.56	50.50	51.38
1138	NYSE	HIG	Tue, Jun 20, 2000	55.25	55.25	52.25	52.78
1137	NYSE	HIG	Mon, Jun 19, 2000	52.00	55.75	52.00	55.31
1136	NYSE	HIG	Fri, Jun 16, 2000	55.00	55.00	53.38	53.56
1135	NYSE	HIG	Thu, Jun 15, 2000	55.69	55.94	54.31	55.44
1134	NYSE	HIG	Wed, Jun 14, 2000	54.00	55.75	53.69	55.69
1133	NYSE	HIG	Tue, Jun 13, 2000	54.88	54.94	54.06	54.50
1132	NYSE	HIG	Mon, Jun 12, 2000	53.88	54.50	53.06	54.50
1131	NYSE	HIG	Fri, Jun 9, 2000	55.00	55.50	53.63	53.69
1130	NYSE	HIG	Thu, Jun 8, 2000	55.75	55.88	54.75	55.44
1129	NYSE	HIG	Wed, Jun 7, 2000	54.81	56.19	54.81	55.75
1128	NYSE	HIG	Tue, Jun 6, 2000	55.50	55.56	53.88	54.94
1127	NYSE	HIG	Mon, Jun 5, 2000	60.75	60.75	56.25	56.25
1126	NYSE	HIG	Fri, Jun 2, 2000	61.25	61.25	59.50	60.00
1125	NYSE	HIG	Thu, Jun 1, 2000	58.88	60.50	57.63	60.50
1124	NYSE	HIG	Wed, May 31, 2000	60.38	60.38	58.50	59.13
1123	NYSE	HIG	Tue, May 30, 2000	59.38	61.19	58.56	61.06
1122	NYSE	HIG	Fri, May 26, 2000	58.50	59.44	58.06	59.13
1121	NYSE	HIG	Thu, May 25, 2000	62.38	62.44	57.50	59.06
1120	NYSE	HIG	Wed, May 24, 2000	59.88	64.00	58.75	64.00
1119	NYSE	HIG	Tue, May 23, 2000	58.75	60.13	57.44	60.13
1118	NYSE	HIG	Mon, May 22, 2000	56.31	59.25	56.00	58.75
1117	NYSE	HIG	Fri, May 19, 2000	56.19	56.44	55.88	56.38
1116	NYSE	HIG	Thu, May 18, 2000	54.06	56.50	54.06	56.44
1115	NYSE	HIG	Wed, May 17, 2000	55.63	55.63	53.06	53.63
1114	NYSE	HIG	Tue, May 16, 2000	56.63	57.00	55.38	55.94
1113	NYSE	HIG	Mon, May 15, 2000	52.50	57.06	52.44	56.94
1112	NYSE	HIG	Fri, May 12, 2000	54.06	54.06	52.06	53.28
1111	NYSE	HIG	Thu, May 11, 2000	51.50	54.63	51.50	54.00
1110	NYSE	HIG	Wed, May 10, 2000	52.81	53.19	51.13	52.06
1109	NYSE	HIG	Tue, May 9, 2000	53.50	53.75	51.19	52.56
1108	NYSE	HIG	Mon, May 8, 2000	52.44	53.25	52.00	52.88
1107	NYSE	HIG	Fri, May 5, 2000	51.00	52.06	50.06	51.44
1106	NYSE	HIG	Thu, May 4, 2000	52.19	52.75	51.13	51.25
1105	NYSE	HIG	Wed, May 3, 2000	52.88	53.69	51.81	51.94
1104	NYSE	HIG	Tue, May 2, 2000	54.75	55.13	52.75	54.00
1103	NYSE	HIG	Mon, May 1, 2000	52.44	55.13	52.44	54.69
1102	NYSE	HIG	Fri, Apr 28, 2000	50.00	53.25	49.50	52.06
1101	NYSE	HIG	Thu, Apr 27, 2000	51.13	52.63	49.50	49.94
1100	NYSE	HIG	Wed, Apr 26, 2000	53.00	53.13	49.88	51.13
1099	NYSE	HIG	Tue, Apr 25, 2000	51.00	53.63	51.00	53.63
1098	NYSE	HIG	Mon, Apr 24, 2000	47.38	51.88	47.25	51.88
1097	NYSE	HIG	Thu, Apr 20, 2000	45.00	47.69	44.81	47.44
1096	NYSE	HIG	Wed, Apr 19, 2000	46.38	46.50	44.75	44.94
1095	NYSE	HIG	Tue, Apr 18, 2000	45.00	47.50	44.69	46.63
1094	NYSE	HIG	Mon, Apr 17, 2000	44.13	47.56	44.00	46.81
1093	NYSE	HIG	Fri, Apr 14, 2000	46.44	46.50	44.25	44.25
1092	NYSE	HIG	Thu, Apr 13, 2000	48.50	48.63	47.06	47.38
1091	NYSE	HIG	Wed, Apr 12, 2000	47.38	48.88	47.38	48.38
1090	NYSE	HIG	Tue, Apr 11, 2000	47.44	48.50	47.25	47.38
1089	NYSE	HIG	Mon, Apr 10, 2000	47.25	48.63	47.00	47.69
1088	NYSE	HIG	Fri, Apr 7, 2000	47.88	48.25	46.50	46.56
1087	NYSE	HIG	Thu, Apr 6, 2000	49.44	49.69	45.50	47.63
1086	NYSE	HIG	Wed, Apr 5, 2000	49.25	49.38	48.50	48.94
1085	NYSE	HIG	Tue, Apr 4, 2000	50.88	52.06	48.50	49.88
1084	NYSE	HIG	Mon, Apr 3, 2000	52.00	52.00	49.50	51.00
1083	NYSE	HIG	Fri, Mar 31, 2000	49.00	54.00	46.75	52.75
1082	NYSE	HIG	Thu, Mar 30, 2000	44.13	49.25	44.00	46.38
1081	NYSE	HIG	Wed, Mar 29, 2000	43.00	44.44	42.88	43.88
1080	NYSE	HIG	Tue, Mar 28, 2000	42.25	44.00	42.19	42.31
1079	NYSE	HIG	Mon, Mar 27, 2000	42.94	43.31	41.69	42.25
1078	NYSE	HIG	Fri, Mar 24, 2000	41.56	43.75	41.06	43.19
1077	NYSE	HIG	Thu, Mar 23, 2000	41.00	42.69	41.00	41.50
1076	NYSE	HIG	Wed, Mar 22, 2000	40.25	40.50	39.63	40.13
1075	NYSE	HIG	Tue, Mar 21, 2000	36.31	40.00	35.81	40.00
1074	NYSE	HIG	Mon, Mar 20, 2000	36.06	37.00	36.00	36.44
1073	NYSE	HIG	Fri, Mar 17, 2000	39.88	39.94	35.38	35.81
1072	NYSE	HIG	Thu, Mar 16, 2000	38.00	40.25	37.38	40.25
1071	NYSE	HIG	Wed, Mar 15, 2000	31.00	33.69	30.88	33.38
1070	NYSE	HIG	Tue, Mar 14, 2000	29.50	30.25	29.44	30.00
1069	NYSE	HIG	Mon, Mar 13, 2000	30.38	30.38	29.38	29.50
1068	NYSE	HIG	Fri, Mar 10, 2000	32.00	32.00	30.25	30.38
1067	NYSE	HIG	Thu, Mar 9, 2000	29.75	30.38	29.56	30.13
1066	NYSE	HIG	Wed, Mar 8, 2000	29.81	30.06	29.38	29.38
1065	NYSE	HIG	Tue, Mar 7, 2000	31.00	31.00	29.63	30.00
1064	NYSE	HIG	Mon, Mar 6, 2000	31.00	31.06	30.13	31.00
1063	NYSE	HIG	Fri, Mar 3, 2000	30.75	31.06	30.13	31.00
1062	NYSE	HIG	Thu, Mar 2, 2000	31.00	31.00	29.63	30.63
1061	NYSE	HIG	Wed, Mar 1, 2000	31.25	31.88	30.88	31.13
1060	NYSE	HIG	Tue, Feb 29, 2000	31.00	31.38	30.94	31.25
1059	NYSE	HIG	Mon, Feb 28, 2000	31.25	31.81	30.88	31.00
1058	NYSE	HIG	Fri, Feb 25, 2000	32.63	32.88	30.94	31.00
1057	NYSE	HIG	Thu, Feb 24, 2000	33.25	33.25	32.19	32.50
1056	NYSE	HIG	Wed, Feb 23, 2000	33.25	33.25	32.50	32.69
1055	NYSE	HIG	Tue, Feb 22, 2000	33.00	33.63	32.69	33.00
1054	NYSE	HIG	Fri, Feb 18, 2000	34.00	34.00	32.56	33.06
1053	NYSE	HIG	Thu, Feb 17, 2000	34.38	34.50	32.81	34.00
1052	NYSE	HIG	Wed, Feb 16, 2000	35.25	35.25	33.25	34.00
1051	NYSE	HIG	Tue, Feb 15, 2000	34.00	36.00	33.75	35.31
1050	NYSE	HIG	Mon, Feb 14, 2000	34.63	34.75	33.50	33.75
1049	NYSE	HIG	Fri, Feb 11, 2000	34.88	34.94	34.31	34.63
1048	NYSE	HIG	Thu, Feb 10, 2000	35.25	35.31	34.06	34.63
1047	NYSE	HIG	Wed, Feb 9, 2000	37.75	37.75	35.13	35.38
1046	NYSE	HIG	Tue, Feb 8, 2000	39.69	40.00	37.44	37.50
1045	NYSE	HIG	Mon, Feb 7, 2000	40.38	40.56	39.13	39.94
1044	NYSE	HIG	Fri, Feb 4, 2000	40.38	41.94	40.25	41.88
1043	NYSE	HIG	Thu, Feb 3, 2000	39.06	41.25	39.00	40.75
1042	NYSE	HIG	Wed, Feb 2, 2000	38.81	39.81	38.44	39.56
1041	NYSE	HIG	Tue, Feb 1, 2000	38.13	39.06	37.50	38.81
1040	NYSE	HIG	Mon, Jan 31, 2000	37.38	38.50	36.81	38.13
1039	NYSE	HIG	Fri, Jan 28, 2000	39.38	39.38	36.88	37.31
1038	NYSE	HIG	Thu, Jan 27, 2000	39.00	39.56	38.31	39.06
1037	NYSE	HIG	Wed, Jan 26, 2000	38.00	39.31	37.25	39.00
1036	NYSE	HIG	Tue, Jan 25, 2000	38.69	39.19	37.75	38.06
1035	NYSE	HIG	Mon, Jan 24, 2000	38.00	39.00	38.00	38.69
1034	NYSE	HIG	Fri, Jan 21, 2000	39.69	39.69	37.63	37.94
1033	NYSE	HIG	Thu, Jan 20, 2000	41.00	41.00	39.25	39.44
1032	NYSE	HIG	Wed, Jan 19, 2000	40.25	41.06	40.25	40.50
1031	NYSE	HIG	Tue, Jan 18, 2000	43.31	43.31	41.63	41.81
1030	NYSE	HIG	Fri, Jan 14, 2000	43.38	44.06	43.25	43.69
1029	NYSE	HIG	Thu, Jan 13, 2000	43.13	44.00	42.56	43.19
1028	NYSE	HIG	Wed, Jan 12, 2000	44.38	44.63	43.31	43.56
1027	NYSE	HIG	Tue, Jan 11, 2000	43.88	44.63	43.63	44.38
1026	NYSE	HIG	Mon, Jan 10, 2000	45.06	45.06	44.00	44.06
1025	NYSE	HIG	Fri, Jan 7, 2000	43.00	45.00	43.00	44.81
1024	NYSE	HIG	Thu, Jan 6, 2000	42.50	43.00	42.25	42.81
1023	NYSE	HIG	Wed, Jan 5, 2000	43.75	44.44	42.44	42.44
1022	NYSE	HIG	Tue, Jan 4, 2000	44.25	44.50	43.31	43.75
1021	NYSE	HIG	Mon, Jan 3, 2000	47.13	47.13	45.06	45.25
1020	NYSE	HIG	Fri, Dec 31, 1999	47.06	47.63	47.00	47.38
1019	NYSE	HIG	Thu, Dec 30, 1999	46.19	47.75	46.06	47.06
1018	NYSE	HIG	Wed, Dec 29, 1999	46.63	46.63	45.56	46.13
1017	NYSE	HIG	Tue, Dec 28, 1999	46.25	46.94	46.13	46.38
1016	NYSE	HIG	Mon, Dec 27, 1999	45.94	47.31	45.94	46.25
1015	NYSE	HIG	Thu, Dec 23, 1999	44.50	46.50	44.50	45.94
1014	NYSE	HIG	Wed, Dec 22, 1999	43.19	44.44	43.13	44.25
1013	NYSE	HIG	Tue, Dec 21, 1999	42.25	42.94	42.00	42.94
1012	NYSE	HIG	Mon, Dec 20, 1999	42.81	42.94	41.63	42.50
1011	NYSE	HIG	Fri, Dec 17, 1999	42.38	44.25	42.38	43.25
1010	NYSE	HIG	Thu, Dec 16, 1999	43.63	43.63	42.56	42.94
1009	NYSE	HIG	Wed, Dec 15, 1999	44.56	44.81	43.38	43.88
1008	NYSE	HIG	Tue, Dec 14, 1999	45.75	45.94	44.69	44.69
1007	NYSE	HIG	Mon, Dec 13, 1999	45.31	46.25	45.13	45.73
1006	NYSE	HIG	Fri, Dec 10, 1999	43.75	45.88	43.63	45.56
1005	NYSE	HIG	Thu, Dec 9, 1999	42.00	43.75	41.38	43.75
1004	NYSE	HIG	Wed, Dec 8, 1999	42.38	43.56	42.00	42.55
1003	NYSE	HIG	Tue, Dec 7, 1999	43.63	43.75	42.13	42.81
1002	NYSE	HIG	Mon, Dec 6, 1999	45.50	45.63	43.19	43.19
1001	NYSE	HIG	Fri, Dec 3, 1999	48.00	48.00	45.88	46.00
1000	NYSE	HIG	Thu, Dec 2, 1999	46.75	47.38	45.88	47.02
999	NYSE	HIG	Wed, Dec 1, 1999	46.44	47.31	46.44	47.13
998	NYSE	HIG	Tue, Nov 30, 1999	45.19	46.75	45.13	46.69
997	NYSE	HIG	Mon, Nov 29, 1999	45.69	46.38	45.06	45.19
996	NYSE	HIG	Fri, Nov 26, 1999	45.75	46.75	45.50	45.94
995	NYSE	HIG	Wed, Nov 24, 1999	47.13	47.19	45.50	45.56
994	NYSE	HIG	Tue, Nov 23, 1999	47.25	48.13	47.19	47.31
993	NYSE	HIG	Mon, Nov 22, 1999	48.00	48.19	47.19	47.50
992	NYSE	HIG	Fri, Nov 19, 1999	48.38	49.00	48.25	48.81
991	NYSE	HIG	Thu, Nov 18, 1999	48.75	48.94	47.56	48.00
990	NYSE	HIG	Wed, Nov 17, 1999	49.75	49.81	48.50	49.00
989	NYSE	HIG	Tue, Nov 16, 1999	50.19	50.56	49.63	50.50
988	NYSE	HIG	Mon, Nov 15, 1999	49.38	50.31	48.88	50.13
987	NYSE	HIG	Fri, Nov 12, 1999	50.25	50.69	48.81	49.75
986	NYSE	HIG	Thu, Nov 11, 1999	50.13	50.25	47.81	49.25
985	NYSE	HIG	Wed, Nov 10, 1999	52.13	52.13	50.00	50.44
984	NYSE	HIG	Tue, Nov 9, 1999	52.50	52.88	51.56	52.13
983	NYSE	HIG	Mon, Nov 8, 1999	53.19	53.81	50.63	52.25
982	NYSE	HIG	Fri, Nov 5, 1999	52.94	54.06	52.63	53.44
981	NYSE	HIG	Thu, Nov 4, 1999	50.75	52.50	50.75	51.94
980	NYSE	HIG	Wed, Nov 3, 1999	51.88	51.88	50.00	50.25
979	NYSE	HIG	Tue, Nov 2, 1999	51.19	52.25	51.19	51.88
978	NYSE	HIG	Mon, Nov 1, 1999	51.56	51.75	51.13	51.25
977	NYSE	HIG	Fri, Oct 29, 1999	52.19	53.00	51.19	51.81
976	NYSE	HIG	Thu, Oct 28, 1999	50.88	50.88	49.56	50.69
975	NYSE	HIG	Wed, Oct 27, 1999	44.75	47.19	44.75	46.88
974	NYSE	HIG	Tue, Oct 26, 1999	44.94	46.56	44.00	44.75
973	NYSE	HIG	Mon, Oct 25, 1999	45.06	47.94	44.56	46.44
972	NYSE	HIG	Fri, Oct 22, 1999	41.75	45.75	41.13	43.88
971	NYSE	HIG	Thu, Oct 21, 1999	37.44	39.63	37.38	39.25
970	NYSE	HIG	Wed, Oct 20, 1999	37.63	38.44	36.63	37.31
969	NYSE	HIG	Tue, Oct 19, 1999	39.25	39.69	37.69	37.75
968	NYSE	HIG	Mon, Oct 18, 1999	37.63	38.50	37.38	38.13
967	NYSE	HIG	Fri, Oct 15, 1999	37.81	38.19	36.50	37.63
966	NYSE	HIG	Thu, Oct 14, 1999	37.75	38.38	36.50	37.81
965	NYSE	HIG	Wed, Oct 13, 1999	38.75	38.94	37.50	37.75
964	NYSE	HIG	Tue, Oct 12, 1999	39.94	40.25	39.31	39.44
963	NYSE	HIG	Mon, Oct 11, 1999	41.13	41.13	39.88	39.88
962	NYSE	HIG	Fri, Oct 8, 1999	40.31	41.63	39.69	41.13
961	NYSE	HIG	Thu, Oct 7, 1999	39.75	40.63	39.50	40.06
960	NYSE	HIG	Wed, Oct 6, 1999	38.25	39.88	38.25	39.75
959	NYSE	HIG	Tue, Oct 5, 1999	39.50	40.06	38.38	38.81
958	NYSE	HIG	Mon, Oct 4, 1999	39.44	40.50	39.31	40.38
957	NYSE	HIG	Fri, Oct 1, 1999	39.75	39.75	37.56	39.06
956	NYSE	HIG	Thu, Sep 30, 1999	40.81	41.00	40.31	40.88
955	NYSE	HIG	Wed, Sep 29, 1999	41.81	41.94	40.69	40.94
954	NYSE	HIG	Tue, Sep 28, 1999	42.13	42.50	41.56	41.81
953	NYSE	HIG	Mon, Sep 27, 1999	43.75	43.94	42.00	42.19
952	NYSE	HIG	Fri, Sep 24, 1999	44.88	44.88	41.94	43.38
951	NYSE	HIG	Thu, Sep 23, 1999	45.25	45.88	45.00	45.44
950	NYSE	HIG	Wed, Sep 22, 1999	46.25	46.44	45.44	45.50
949	NYSE	HIG	Tue, Sep 21, 1999	46.75	47.75	46.13	46.25
948	NYSE	HIG	Mon, Sep 20, 1999	48.19	48.38	46.81	47.31
947	NYSE	HIG	Fri, Sep 17, 1999	47.31	48.44	46.25	48.19
946	NYSE	HIG	Thu, Sep 16, 1999	46.50	47.38	45.94	47.31
945	NYSE	HIG	Wed, Sep 15, 1999	47.50	47.69	46.25	46.94
944	NYSE	HIG	Tue, Sep 14, 1999	48.06	48.13	46.38	46.94
943	NYSE	HIG	Mon, Sep 13, 1999	47.38	48.25	47.19	48.25
942	NYSE	HIG	Fri, Sep 10, 1999	47.56	48.31	47.50	47.50
941	NYSE	HIG	Thu, Sep 9, 1999	47.13	48.31	46.88	47.56
940	NYSE	HIG	Wed, Sep 8, 1999	48.94	49.00	48.00	48.13
939	NYSE	HIG	Tue, Sep 7, 1999	48.88	49.19	48.06	49.19
938	NYSE	HIG	Fri, Sep 3, 1999	47.00	50.25	47.00	48.88
937	NYSE	HIG	Thu, Sep 2, 1999	46.31	46.44	45.94	46.19
936	NYSE	HIG	Wed, Sep 1, 1999	45.50	46.63	45.50	46.06
935	NYSE	HIG	Tue, Aug 31, 1999	46.56	46.56	44.88	45.44
934	NYSE	HIG	Mon, Aug 30, 1999	47.75	47.88	46.44	46.69
933	NYSE	HIG	Fri, Aug 27, 1999	49.50	49.81	48.63	48.88
932	NYSE	HIG	Thu, Aug 26, 1999	49.63	49.75	49.13	49.50
931	NYSE	HIG	Wed, Aug 25, 1999	50.38	50.38	49.69	49.75
930	NYSE	HIG	Tue, Aug 24, 1999	51.13	51.25	49.88	50.50
929	NYSE	HIG	Mon, Aug 23, 1999	50.75	51.88	50.75	51.44
928	NYSE	HIG	Fri, Aug 20, 1999	50.50	50.94	50.25	50.50
927	NYSE	HIG	Thu, Aug 19, 1999	52.13	52.50	50.81	51.44
926	NYSE	HIG	Wed, Aug 18, 1999	51.25	52.19	50.63	52.19
925	NYSE	HIG	Tue, Aug 17, 1999	50.63	51.31	50.25	51.25
924	NYSE	HIG	Mon, Aug 16, 1999	50.75	50.75	49.88	50.13
923	NYSE	HIG	Fri, Aug 13, 1999	50.19	51.00	50.19	50.81
922	NYSE	HIG	Thu, Aug 12, 1999	49.75	50.50	49.75	49.94
921	NYSE	HIG	Wed, Aug 11, 1999	50.56	51.13	49.81	50.00
920	NYSE	HIG	Tue, Aug 10, 1999	51.25	51.25	49.75	50.31
919	NYSE	HIG	Mon, Aug 9, 1999	50.63	51.19	50.50	51.06
918	NYSE	HIG	Fri, Aug 6, 1999	52.31	52.44	50.50	51.00
917	NYSE	HIG	Thu, Aug 5, 1999	51.38	52.88	51.38	52.19
916	NYSE	HIG	Wed, Aug 4, 1999	53.00	53.13	51.50	51.50
915	NYSE	HIG	Tue, Aug 3, 1999	54.31	54.81	52.31	52.44
914	NYSE	HIG	Mon, Aug 2, 1999	54.00	55.94	54.00	54.44
913	NYSE	HIG	Fri, Jul 30, 1999	55.44	55.44	53.75	54.00
912	NYSE	HIG	Thu, Jul 29, 1999	57.38	57.38	55.44	55.50
911	NYSE	HIG	Wed, Jul 28, 1999	58.00	58.00	57.50	57.63
910	NYSE	HIG	Tue, Jul 27, 1999	58.00	58.19	57.44	57.88
909	NYSE	HIG	Mon, Jul 26, 1999	58.00	59.06	57.88	58.00
908	NYSE	HIG	Fri, Jul 23, 1999	58.06	58.31	57.75	58.13
907	NYSE	HIG	Thu, Jul 22, 1999	58.06	58.19	57.63	58.06
906	NYSE	HIG	Wed, Jul 21, 1999	59.13	59.31	57.63	58.06
905	NYSE	HIG	Tue, Jul 20, 1999	60.13	60.44	59.38	59.69
904	NYSE	HIG	Mon, Jul 19, 1999	61.00	61.00	60.44	60.63
903	NYSE	HIG	Fri, Jul 16, 1999	61.06	61.44	60.69	61.25
902	NYSE	HIG	Thu, Jul 15, 1999	59.75	61.56	59.75	61.06
901	NYSE	HIG	Wed, Jul 14, 1999	59.75	60.31	59.44	59.94
900	NYSE	HIG	Tue, Jul 13, 1999	60.56	61.31	59.94	60.19
899	NYSE	HIG	Mon, Jul 12, 1999	60.38	60.88	60.38	60.69
898	NYSE	HIG	Fri, Jul 9, 1999	60.81	60.81	60.06	60.63
897	NYSE	HIG	Thu, Jul 8, 1999	61.44	61.69	60.69	60.81
896	NYSE	HIG	Wed, Jul 7, 1999	61.94	62.00	60.38	61.19
895	NYSE	HIG	Tue, Jul 6, 1999	60.75	63.75	60.31	61.94
894	NYSE	HIG	Fri, Jul 2, 1999	59.00	60.25	59.00	60.00
893	NYSE	HIG	Thu, Jul 1, 1999	58.38	59.56	57.69	58.94
892	NYSE	HIG	Wed, Jun 30, 1999	58.63	59.38	58.06	58.31
891	NYSE	HIG	Tue, Jun 29, 1999	57.50	58.63	57.25	58.13
890	NYSE	HIG	Mon, Jun 28, 1999	58.25	58.56	57.13	57.13
889	NYSE	HIG	Fri, Jun 25, 1999	58.88	59.00	57.25	57.50
888	NYSE	HIG	Thu, Jun 24, 1999	58.25	58.81	57.44	58.63
887	NYSE	HIG	Wed, Jun 23, 1999	59.50	59.63	57.69	58.19
886	NYSE	HIG	Tue, Jun 22, 1999	60.31	60.31	59.25	59.25
885	NYSE	HIG	Mon, Jun 21, 1999	60.44	60.94	59.75	60.38
884	NYSE	HIG	Fri, Jun 18, 1999	60.06	60.88	59.94	60.44
883	NYSE	HIG	Thu, Jun 17, 1999	60.19	61.06	60.19	60.88
882	NYSE	HIG	Wed, Jun 16, 1999	60.13	61.75	60.00	60.63
881	NYSE	HIG	Tue, Jun 15, 1999	60.75	60.94	60.00	60.00
880	NYSE	HIG	Mon, Jun 14, 1999	59.19	61.00	59.06	60.19
879	NYSE	HIG	Fri, Jun 11, 1999	58.81	59.38	58.50	58.94
878	NYSE	HIG	Thu, Jun 10, 1999	60.00	60.13	58.19	58.56
877	NYSE	HIG	Wed, Jun 9, 1999	61.31	61.81	60.38	60.44
876	NYSE	HIG	Tue, Jun 8, 1999	61.75	62.00	61.13	61.31
875	NYSE	HIG	Mon, Jun 7, 1999	61.88	62.00	61.13	61.88
874	NYSE	HIG	Fri, Jun 4, 1999	61.88	62.44	60.88	62.00
873	NYSE	HIG	Thu, Jun 3, 1999	62.19	62.38	61.38	61.88
872	NYSE	HIG	Wed, Jun 2, 1999	63.13	63.13	61.50	61.81
871	NYSE	HIG	Tue, Jun 1, 1999	63.50	63.50	61.56	63.13
870	NYSE	HIG	Fri, May 28, 1999	63.00	63.75	62.75	63.25
869	NYSE	HIG	Thu, May 27, 1999	63.69	63.69	62.50	63.00
868	NYSE	HIG	Wed, May 26, 1999	63.00	64.44	62.63	63.88
867	NYSE	HIG	Tue, May 25, 1999	64.00	64.63	63.06	63.06
866	NYSE	HIG	Mon, May 24, 1999	65.00	65.81	63.81	64.00
865	NYSE	HIG	Fri, May 21, 1999	64.31	65.44	63.88	65.06
864	NYSE	HIG	Thu, May 20, 1999	64.25	64.94	64.00	64.19
863	NYSE	HIG	Wed, May 19, 1999	63.25	64.38	63.06	64.38
862	NYSE	HIG	Tue, May 18, 1999	63.31	64.06	63.13	63.19
861	NYSE	HIG	Mon, May 17, 1999	63.25	64.06	63.13	63.31
860	NYSE	HIG	Fri, May 14, 1999	63.00	63.38	62.63	63.25
859	NYSE	HIG	Thu, May 13, 1999	64.13	65.25	63.88	64.88
858	NYSE	HIG	Wed, May 12, 1999	64.75	64.75	63.63	64.00
857	NYSE	HIG	Tue, May 11, 1999	63.25	66.44	63.06	64.75
856	NYSE	HIG	Mon, May 10, 1999	63.00	63.25	61.88	63.00
855	NYSE	HIG	Fri, May 7, 1999	58.88	63.31	58.88	62.94
854	NYSE	HIG	Thu, May 6, 1999	59.88	60.13	58.63	58.63
853	NYSE	HIG	Wed, May 5, 1999	59.25	60.44	58.50	60.13
852	NYSE	HIG	Tue, May 4, 1999	60.13	60.19	58.63	59.00
851	NYSE	HIG	Mon, May 3, 1999	58.94	60.63	58.38	60.63
850	NYSE	HIG	Fri, Apr 30, 1999	61.06	61.44	58.38	58.94
849	NYSE	HIG	Thu, Apr 29, 1999	60.00	61.56	59.88	61.06
848	NYSE	HIG	Wed, Apr 28, 1999	60.75	61.69	60.25	60.31
847	NYSE	HIG	Tue, Apr 27, 1999	59.50	61.19	59.31	60.94
846	NYSE	HIG	Mon, Apr 26, 1999	60.19	60.25	58.75	59.00
845	NYSE	HIG	Fri, Apr 23, 1999	59.88	60.19	59.63	60.00
844	NYSE	HIG	Thu, Apr 22, 1999	59.25	60.44	58.94	60.00
843	NYSE	HIG	Wed, Apr 21, 1999	59.44	59.94	59.00	59.50
842	NYSE	HIG	Tue, Apr 20, 1999	58.56	59.63	58.38	59.63
841	NYSE	HIG	Mon, Apr 19, 1999	58.44	59.81	57.94	58.50
840	NYSE	HIG	Fri, Apr 16, 1999	58.00	58.44	57.38	58.44
839	NYSE	HIG	Thu, Apr 15, 1999	57.94	58.00	57.13	57.94
838	NYSE	HIG	Wed, Apr 14, 1999	58.00	58.44	57.81	57.81
837	NYSE	HIG	Tue, Apr 13, 1999	58.25	58.63	57.69	58.00
836	NYSE	HIG	Mon, Apr 12, 1999	57.63	59.19	57.31	59.00
835	NYSE	HIG	Fri, Apr 9, 1999	56.63	58.38	56.25	58.00
834	NYSE	HIG	Thu, Apr 8, 1999	58.25	58.81	57.50	57.63
833	NYSE	HIG	Wed, Apr 7, 1999	57.31	58.31	56.88	58.06
832	NYSE	HIG	Tue, Apr 6, 1999	59.13	59.19	57.44	57.56
831	NYSE	HIG	Mon, Apr 5, 1999	56.50	59.75	56.50	59.31
830	NYSE	HIG	Thu, Apr 1, 1999	56.13	57.88	55.94	57.69
829	NYSE	HIG	Wed, Mar 31, 1999	57.69	57.69	55.56	56.81
828	NYSE	HIG	Tue, Mar 30, 1999	56.31	57.75	56.25	57.69
827	NYSE	HIG	Mon, Mar 29, 1999	58.25	58.75	57.44	57.44
826	NYSE	HIG	Fri, Mar 26, 1999	57.19	57.25	56.38	56.88
825	NYSE	HIG	Thu, Mar 25, 1999	57.00	57.69	56.63	57.69
824	NYSE	HIG	Wed, Mar 24, 1999	57.00	57.50	56.94	57.00
823	NYSE	HIG	Tue, Mar 23, 1999	58.25	58.25	56.63	56.94
822	NYSE	HIG	Mon, Mar 22, 1999	58.00	58.94	57.69	58.81
821	NYSE	HIG	Fri, Mar 19, 1999	57.94	58.31	57.69	58.19
820	NYSE	HIG	Thu, Mar 18, 1999	56.44	57.94	56.44	57.94
819	NYSE	HIG	Wed, Mar 17, 1999	56.25	56.50	56.13	56.44
818	NYSE	HIG	Tue, Mar 16, 1999	56.75	56.81	55.88	56.25
817	NYSE	HIG	Mon, Mar 15, 1999	55.19	56.94	54.81	56.81
816	NYSE	HIG	Fri, Mar 12, 1999	54.38	55.44	54.38	55.06
815	NYSE	HIG	Thu, Mar 11, 1999	55.50	55.56	53.50	53.94
814	NYSE	HIG	Wed, Mar 10, 1999	55.44	55.88	54.38	55.88
813	NYSE	HIG	Tue, Mar 9, 1999	54.50	55.50	54.06	55.44
812	NYSE	HIG	Mon, Mar 8, 1999	54.13	55.25	54.06	54.75
811	NYSE	HIG	Fri, Mar 5, 1999	54.63	55.75	53.13	54.00
810	NYSE	HIG	Thu, Mar 4, 1999	54.75	54.75	53.06	54.00
809	NYSE	HIG	Wed, Mar 3, 1999	56.13	56.50	53.50	54.31
808	NYSE	HIG	Tue, Mar 2, 1999	54.50	56.50	54.50	56.13
807	NYSE	HIG	Mon, Mar 1, 1999	54.06	54.38	53.63	54.25
806	NYSE	HIG	Fri, Feb 26, 1999	53.88	54.44	53.88	54.06
805	NYSE	HIG	Thu, Feb 25, 1999	53.63	54.19	53.44	53.81
804	NYSE	HIG	Wed, Feb 24, 1999	55.25	56.00	54.06	54.13
803	NYSE	HIG	Tue, Feb 23, 1999	53.56	54.38	52.63	54.38
802	NYSE	HIG	Mon, Feb 22, 1999	51.94	53.63	51.81	53.44
801	NYSE	HIG	Fri, Feb 19, 1999	51.00	52.19	50.81	52.19
800	NYSE	HIG	Thu, Feb 18, 1999	51.25	51.63	50.75	51.00
799	NYSE	HIG	Wed, Feb 17, 1999	51.38	51.75	50.25	50.44
798	NYSE	HIG	Tue, Feb 16, 1999	50.44	51.81	50.38	51.38
797	NYSE	HIG	Fri, Feb 12, 1999	51.00	51.13	49.88	50.44
796	NYSE	HIG	Thu, Feb 11, 1999	50.50	51.31	50.44	51.00
795	NYSE	HIG	Wed, Feb 10, 1999	50.75	50.75	49.69	50.75
794	NYSE	HIG	Tue, Feb 9, 1999	50.44	51.25	50.25	50.81
793	NYSE	HIG	Mon, Feb 8, 1999	50.63	50.88	50.25	50.44
792	NYSE	HIG	Fri, Feb 5, 1999	51.00	51.00	50.06	50.63
791	NYSE	HIG	Thu, Feb 4, 1999	50.63	51.63	50.63	50.75
790	NYSE	HIG	Wed, Feb 3, 1999	50.00	50.81	49.69	50.63
789	NYSE	HIG	Tue, Feb 2, 1999	50.50	51.13	49.44	50.00
788	NYSE	HIG	Mon, Feb 1, 1999	51.69	51.81	50.50	50.56
787	NYSE	HIG	Fri, Jan 29, 1999	51.69	52.19	50.88	51.94
786	NYSE	HIG	Thu, Jan 28, 1999	51.19	51.81	51.13	51.69
785	NYSE	HIG	Wed, Jan 27, 1999	51.88	52.31	50.44	50.69
784	NYSE	HIG	Tue, Jan 26, 1999	49.88	51.75	49.69	51.63
783	NYSE	HIG	Mon, Jan 25, 1999	48.56	48.81	48.06	48.75
782	NYSE	HIG	Fri, Jan 22, 1999	49.06	49.19	48.13	48.31
781	NYSE	HIG	Thu, Jan 21, 1999	50.94	51.19	48.81	48.81
780	NYSE	HIG	Wed, Jan 20, 1999	51.69	51.94	50.88	51.19
779	NYSE	HIG	Tue, Jan 19, 1999	51.75	52.31	50.63	51.38
778	NYSE	HIG	Fri, Jan 15, 1999	51.75	52.00	51.38	52.00
777	NYSE	HIG	Thu, Jan 14, 1999	51.44	52.00	50.88	51.13
776	NYSE	HIG	Wed, Jan 13, 1999	52.44	52.94	51.56	51.69
775	NYSE	HIG	Tue, Jan 12, 1999	52.50	53.06	52.13	52.50
774	NYSE	HIG	Mon, Jan 11, 1999	54.63	55.19	53.63	54.44
773	NYSE	HIG	Fri, Jan 8, 1999	54.88	55.75	54.69	55.50
772	NYSE	HIG	Thu, Jan 7, 1999	55.13	55.13	54.63	54.63
771	NYSE	HIG	Wed, Jan 6, 1999	54.75	55.63	54.44	55.38
770	NYSE	HIG	Tue, Jan 5, 1999	55.25	55.25	54.25	54.81
769	NYSE	HIG	Mon, Jan 4, 1999	54.75	55.44	54.75	55.25
768	NYSE	HIG	Thu, Dec 31, 1998	55.94	55.94	54.44	54.88
767	NYSE	HIG	Wed, Dec 30, 1998	56.25	56.25	55.63	55.81
766	NYSE	HIG	Tue, Dec 29, 1998	56.50	56.69	56.00	56.31
765	NYSE	HIG	Mon, Dec 28, 1998	56.69	56.94	56.19	56.31
764	NYSE	HIG	Thu, Dec 24, 1998	56.75	57.00	56.38	56.44
763	NYSE	HIG	Wed, Dec 23, 1998	56.44	57.19	56.25	56.88
762	NYSE	HIG	Tue, Dec 22, 1998	56.31	56.69	55.88	56.25
761	NYSE	HIG	Mon, Dec 21, 1998	55.81	56.75	55.63	56.75
760	NYSE	HIG	Fri, Dec 18, 1998	55.75	56.00	55.25	55.94
759	NYSE	HIG	Thu, Dec 17, 1998	52.69	57.38	52.69	57.25
758	NYSE	HIG	Wed, Dec 16, 1998	53.88	54.06	51.94	52.63
757	NYSE	HIG	Tue, Dec 15, 1998	53.50	54.00	53.19	53.63
756	NYSE	HIG	Mon, Dec 14, 1998	54.50	54.50	52.56	52.75
755	NYSE	HIG	Fri, Dec 11, 1998	54.81	55.13	54.00	55.00
754	NYSE	HIG	Thu, Dec 10, 1998	54.75	55.13	54.69	55.06
753	NYSE	HIG	Wed, Dec 9, 1998	55.25	55.81	55.25	55.38
752	NYSE	HIG	Tue, Dec 8, 1998	53.81	55.38	53.44	55.25
751	NYSE	HIG	Mon, Dec 7, 1998	54.00	54.69	53.63	54.56
750	NYSE	HIG	Fri, Dec 4, 1998	54.06	55.25	54.06	54.63
749	NYSE	HIG	Thu, Dec 3, 1998	53.13	54.25	53.13	54.00
748	NYSE	HIG	Wed, Dec 2, 1998	53.50	54.00	53.13	53.63
747	NYSE	HIG	Tue, Dec 1, 1998	55.13	55.56	54.50	54.81
746	NYSE	HIG	Mon, Nov 30, 1998	55.38	56.06	54.88	55.19
745	NYSE	HIG	Fri, Nov 27, 1998	56.25	56.50	56.06	56.06
744	NYSE	HIG	Wed, Nov 25, 1998	57.38	57.94	56.06	57.00
743	NYSE	HIG	Tue, Nov 24, 1998	57.50	58.81	57.50	57.75
742	NYSE	HIG	Mon, Nov 23, 1998	56.00	57.56	55.63	57.50
741	NYSE	HIG	Fri, Nov 20, 1998	53.19	54.25	52.75	54.06
740	NYSE	HIG	Thu, Nov 19, 1998	52.38	53.19	52.19	53.19
739	NYSE	HIG	Wed, Nov 18, 1998	53.06	53.06	52.44	52.56
738	NYSE	HIG	Tue, Nov 17, 1998	52.75	53.88	52.69	53.13
737	NYSE	HIG	Mon, Nov 16, 1998	52.88	53.56	52.50	52.88
736	NYSE	HIG	Fri, Nov 13, 1998	52.00	52.63	52.00	52.56
735	NYSE	HIG	Thu, Nov 12, 1998	52.00	52.31	51.75	52.13
734	NYSE	HIG	Wed, Nov 11, 1998	52.19	52.94	52.06	52.31
733	NYSE	HIG	Tue, Nov 10, 1998	53.25	53.25	52.19	52.19
732	NYSE	HIG	Mon, Nov 9, 1998	53.19	53.50	52.75	53.25
731	NYSE	HIG	Fri, Nov 6, 1998	54.19	54.31	53.00	53.44
730	NYSE	HIG	Thu, Nov 5, 1998	54.25	54.38	53.13	54.19
729	NYSE	HIG	Wed, Nov 4, 1998	54.56	54.81	53.88	54.44
728	NYSE	HIG	Tue, Nov 3, 1998	53.69	54.81	52.63	54.56
727	NYSE	HIG	Mon, Nov 2, 1998	53.38	54.06	52.69	53.94
726	NYSE	HIG	Fri, Oct 30, 1998	52.50	53.50	52.00	53.13
725	NYSE	HIG	Thu, Oct 29, 1998	51.06	51.56	50.63	51.50
724	NYSE	HIG	Wed, Oct 28, 1998	50.81	51.63	50.44	51.19
723	NYSE	HIG	Tue, Oct 27, 1998	50.00	51.56	49.88	50.81
722	NYSE	HIG	Mon, Oct 26, 1998	49.06	49.13	48.38	48.75
721	NYSE	HIG	Fri, Oct 23, 1998	49.38	49.50	49.00	49.31
720	NYSE	HIG	Thu, Oct 22, 1998	49.44	49.75	49.06	49.56
719	NYSE	HIG	Wed, Oct 21, 1998	49.50	49.81	48.56	49.69
718	NYSE	HIG	Tue, Oct 20, 1998	48.19	50.00	48.19	49.50
717	NYSE	HIG	Mon, Oct 19, 1998	48.00	48.19	47.56	48.00
716	NYSE	HIG	Fri, Oct 16, 1998	48.50	48.56	46.75	47.94
715	NYSE	HIG	Thu, Oct 15, 1998	45.00	48.88	44.75	48.63
714	NYSE	HIG	Wed, Oct 14, 1998	43.63	45.94	43.56	45.50
713	NYSE	HIG	Tue, Oct 13, 1998	43.00	44.25	42.44	44.00
712	NYSE	HIG	Mon, Oct 12, 1998	42.00	43.44	41.69	42.94
711	NYSE	HIG	Fri, Oct 9, 1998	38.19	42.56	38.19	41.56
710	NYSE	HIG	Thu, Oct 8, 1998	40.94	40.94	37.63	38.19
709	NYSE	HIG	Wed, Oct 7, 1998	44.13	44.63	38.75	40.06
708	NYSE	HIG	Tue, Oct 6, 1998	44.88	45.13	44.38	44.38
707	NYSE	HIG	Mon, Oct 5, 1998	46.63	46.69	44.19	44.38
706	NYSE	HIG	Fri, Oct 2, 1998	46.63	47.69	46.38	46.63
705	NYSE	HIG	Thu, Oct 1, 1998	47.31	48.63	46.31	46.38
704	NYSE	HIG	Wed, Sep 30, 1998	48.50	49.38	47.19	47.44
703	NYSE	HIG	Tue, Sep 29, 1998	49.25	50.06	48.50	49.25
702	NYSE	HIG	Mon, Sep 28, 1998	49.75	50.13	48.56	48.75
701	NYSE	HIG	Fri, Sep 25, 1998	49.63	50.13	49.50	49.75
700	NYSE	HIG	Thu, Sep 24, 1998	51.56	51.81	50.13	50.44
699	NYSE	HIG	Wed, Sep 23, 1998	50.13	51.63	50.00	51.63
698	NYSE	HIG	Tue, Sep 22, 1998	50.25	51.06	49.75	50.06
697	NYSE	HIG	Mon, Sep 21, 1998	50.00	50.81	49.38	50.00
696	NYSE	HIG	Fri, Sep 18, 1998	51.31	51.38	50.69	51.13
695	NYSE	HIG	Thu, Sep 17, 1998	51.50	52.31	51.38	51.56
694	NYSE	HIG	Wed, Sep 16, 1998	52.13	52.25	51.50	52.00
693	NYSE	HIG	Tue, Sep 15, 1998	51.25	52.31	50.88	51.94
692	NYSE	HIG	Mon, Sep 14, 1998	48.50	51.00	48.31	51.00
691	NYSE	HIG	Fri, Sep 11, 1998	47.13	47.88	47.00	47.63
690	NYSE	HIG	Thu, Sep 10, 1998	47.13	48.13	46.50	47.75
689	NYSE	HIG	Wed, Sep 9, 1998	47.50	47.94	46.94	47.38
688	NYSE	HIG	Tue, Sep 8, 1998	45.31	46.81	45.06	46.75
687	NYSE	HIG	Fri, Sep 4, 1998	45.19	46.25	44.69	44.94
686	NYSE	HIG	Thu, Sep 3, 1998	46.13	46.13	44.69	45.19
685	NYSE	HIG	Wed, Sep 2, 1998	45.56	47.31	45.56	46.81
684	NYSE	HIG	Tue, Sep 1, 1998	45.00	45.81	44.31	45.81
683	NYSE	HIG	Mon, Aug 31, 1998	47.06	47.56	44.44	44.75
682	NYSE	HIG	Fri, Aug 28, 1998	47.19	48.00	46.19	46.69
681	NYSE	HIG	Thu, Aug 27, 1998	48.94	49.44	46.75	47.19
680	NYSE	HIG	Wed, Aug 26, 1998	51.06	51.19	49.63	49.94
679	NYSE	HIG	Tue, Aug 25, 1998	51.88	53.00	51.06	51.31
678	NYSE	HIG	Mon, Aug 24, 1998	51.56	52.63	51.31	52.00
677	NYSE	HIG	Fri, Aug 21, 1998	52.25	52.69	51.06	51.56
676	NYSE	HIG	Thu, Aug 20, 1998	52.00	52.63	52.00	52.19
675	NYSE	HIG	Wed, Aug 19, 1998	51.50	51.63	50.81	51.31
674	NYSE	HIG	Tue, Aug 18, 1998	50.38	51.81	50.38	51.19
673	NYSE	HIG	Mon, Aug 17, 1998	49.50	50.63	49.50	50.44
672	NYSE	HIG	Fri, Aug 14, 1998	51.38	51.44	49.13	49.75
671	NYSE	HIG	Thu, Aug 13, 1998	50.88	51.88	50.50	51.06
670	NYSE	HIG	Wed, Aug 12, 1998	49.88	51.75	49.88	51.31
669	NYSE	HIG	Tue, Aug 11, 1998	49.63	49.94	48.50	49.63
668	NYSE	HIG	Mon, Aug 10, 1998	50.38	50.75	49.88	50.00
667	NYSE	HIG	Fri, Aug 7, 1998	50.94	51.25	50.06	50.81
666	NYSE	HIG	Thu, Aug 6, 1998	51.00	51.44	50.56	50.81
665	NYSE	HIG	Wed, Aug 5, 1998	50.50	50.88	49.75	50.56
664	NYSE	HIG	Tue, Aug 4, 1998	52.31	52.31	50.63	50.88
663	NYSE	HIG	Mon, Aug 3, 1998	52.13	53.00	51.88	52.56
662	NYSE	HIG	Fri, Jul 31, 1998	53.06	53.13	51.75	52.06
661	NYSE	HIG	Thu, Jul 30, 1998	52.75	53.38	52.75	53.25
660	NYSE	HIG	Wed, Jul 29, 1998	52.44	53.19	52.13	52.50
659	NYSE	HIG	Tue, Jul 28, 1998	54.13	54.13	51.81	52.13
658	NYSE	HIG	Mon, Jul 27, 1998	52.69	54.75	52.69	54.19
657	NYSE	HIG	Fri, Jul 24, 1998	53.38	53.81	52.44	52.69
656	NYSE	HIG	Thu, Jul 23, 1998	55.75	55.81	53.00	53.13
655	NYSE	HIG	Wed, Jul 22, 1998	57.88	57.88	55.50	55.75
654	NYSE	HIG	Tue, Jul 21, 1998	58.06	58.63	57.94	58.31
653	NYSE	HIG	Mon, Jul 20, 1998	58.69	58.81	57.75	58.13
652	NYSE	HIG	Fri, Jul 17, 1998	58.81	59.00	58.25	58.94
651	NYSE	HIG	Thu, Jul 16, 1998	59.75	60.00	58.00	58.06
650	NYSE	HIG	Wed, Jul 15, 1998	59.31	59.78	58.94	59.56
649	NYSE	HIG	Tue, Jul 14, 1998	58.53	59.94	58.53	59.56
648	NYSE	HIG	Mon, Jul 13, 1998	58.50	58.88	58.19	58.66
647	NYSE	HIG	Fri, Jul 10, 1998	58.88	59.00	58.38	58.41
646	NYSE	HIG	Thu, Jul 9, 1998	58.47	59.09	58.31	59.00
645	NYSE	HIG	Wed, Jul 8, 1998	58.81	59.13	58.66	58.66
644	NYSE	HIG	Tue, Jul 7, 1998	59.22	59.22	58.75	58.81
643	NYSE	HIG	Mon, Jul 6, 1998	57.56	59.56	57.56	59.19
642	NYSE	HIG	Thu, Jul 2, 1998	57.47	57.63	57.00	57.28
641	NYSE	HIG	Wed, Jul 1, 1998	57.44	57.59	56.72	57.47
640	NYSE	HIG	Tue, Jun 30, 1998	55.66	57.31	55.66	57.19
639	NYSE	HIG	Mon, Jun 29, 1998	54.06	55.91	54.06	55.66
638	NYSE	HIG	Fri, Jun 26, 1998	53.88	54.81	53.88	54.16
637	NYSE	HIG	Thu, Jun 25, 1998	52.88	54.00	52.88	53.78
636	NYSE	HIG	Wed, Jun 24, 1998	52.63	53.13	52.38	52.88
635	NYSE	HIG	Tue, Jun 23, 1998	52.72	53.25	52.53	52.56
634	NYSE	HIG	Mon, Jun 22, 1998	52.41	53.19	52.41	52.59
633	NYSE	HIG	Fri, Jun 19, 1998	51.50	52.56	51.31	52.38
632	NYSE	HIG	Thu, Jun 18, 1998	53.13	53.19	52.50	52.50
631	NYSE	HIG	Wed, Jun 17, 1998	52.25	53.25	52.25	53.00
630	NYSE	HIG	Tue, Jun 16, 1998	52.97	52.97	52.25	52.59
629	NYSE	HIG	Mon, Jun 15, 1998	53.97	54.03	52.63	52.88
628	NYSE	HIG	Fri, Jun 12, 1998	54.56	54.88	53.88	53.97
627	NYSE	HIG	Thu, Jun 11, 1998	56.06	56.19	54.50	54.53
626	NYSE	HIG	Wed, Jun 10, 1998	55.50	56.59	55.50	56.19
625	NYSE	HIG	Tue, Jun 9, 1998	54.84	55.97	54.84	55.84
624	NYSE	HIG	Mon, Jun 8, 1998	54.22	55.00	54.22	54.84
623	NYSE	HIG	Fri, Jun 5, 1998	54.13	54.47	53.75	54.25
622	NYSE	HIG	Thu, Jun 4, 1998	54.63	55.19	54.00	54.00
621	NYSE	HIG	Wed, Jun 3, 1998	55.81	56.09	54.28	54.50
620	NYSE	HIG	Tue, Jun 2, 1998	54.94	55.94	54.94	55.88
619	NYSE	HIG	Mon, Jun 1, 1998	55.09	55.34	54.78	55.16
618	NYSE	HIG	Fri, May 29, 1998	54.56	55.44	54.56	55.03
617	NYSE	HIG	Thu, May 28, 1998	54.25	54.63	54.19	54.56
616	NYSE	HIG	Wed, May 27, 1998	55.00	55.00	54.38	54.47
615	NYSE	HIG	Tue, May 26, 1998	55.97	55.97	55.09	55.09
614	NYSE	HIG	Fri, May 22, 1998	55.97	55.97	55.19	55.84
613	NYSE	HIG	Thu, May 21, 1998	55.56	56.38	55.38	55.91
612	NYSE	HIG	Wed, May 20, 1998	55.25	55.69	54.75	55.69
611	NYSE	HIG	Tue, May 19, 1998	54.63	55.00	54.53	54.97
610	NYSE	HIG	Mon, May 18, 1998	55.00	55.06	54.28	54.63
609	NYSE	HIG	Fri, May 15, 1998	54.88	55.22	54.50	55.00
608	NYSE	HIG	Thu, May 14, 1998	54.63	55.50	54.63	55.00
607	NYSE	HIG	Wed, May 13, 1998	55.72	55.84	55.25	55.38
606	NYSE	HIG	Tue, May 12, 1998	55.50	55.72	55.13	55.59
605	NYSE	HIG	Mon, May 11, 1998	56.16	56.31	55.56	55.78
604	NYSE	HIG	Fri, May 8, 1998	56.06	57.22	56.06	56.34
603	NYSE	HIG	Thu, May 7, 1998	56.06	56.53	55.88	55.97
602	NYSE	HIG	Wed, May 6, 1998	57.00	57.00	56.00	56.06
601	NYSE	HIG	Tue, May 5, 1998	56.09	57.00	56.00	56.97
600	NYSE	HIG	Mon, May 4, 1998	55.69	56.50	55.69	56.09
599	NYSE	HIG	Fri, May 1, 1998	55.56	55.75	55.19	55.69
598	NYSE	HIG	Thu, Apr 30, 1998	55.13	56.38	55.09	55.38
597	NYSE	HIG	Wed, Apr 29, 1998	54.19	55.50	54.19	54.75
596	NYSE	HIG	Tue, Apr 28, 1998	53.56	54.00	52.91	53.94
595	NYSE	HIG	Mon, Apr 27, 1998	54.53	54.63	52.59	52.91
594	NYSE	HIG	Fri, Apr 24, 1998	56.25	56.28	54.94	54.94
593	NYSE	HIG	Thu, Apr 23, 1998	56.50	56.91	56.25	56.34
592	NYSE	HIG	Wed, Apr 22, 1998	57.25	57.25	56.63	56.75
591	NYSE	HIG	Tue, Apr 21, 1998	56.25	58.44	56.09	57.50
590	NYSE	HIG	Mon, Apr 20, 1998	56.69	56.69	55.06	55.75
589	NYSE	HIG	Fri, Apr 17, 1998	55.63	56.63	55.28	56.63
588	NYSE	HIG	Thu, Apr 16, 1998	56.88	56.88	55.56	55.59
587	NYSE	HIG	Wed, Apr 15, 1998	56.41	56.91	55.91	56.88
586	NYSE	HIG	Tue, Apr 14, 1998	55.00	56.50	54.88	56.38
585	NYSE	HIG	Mon, Apr 13, 1998	55.03	55.38	54.41	54.88
584	NYSE	HIG	Thu, Apr 9, 1998	55.13	55.28	54.81	55.03
583	NYSE	HIG	Wed, Apr 8, 1998	55.78	55.78	54.31	54.94
582	NYSE	HIG	Tue, Apr 7, 1998	56.00	56.47	55.53	55.88
581	NYSE	HIG	Mon, Apr 6, 1998	57.75	57.81	55.97	56.00
580	NYSE	HIG	Fri, Apr 3, 1998	55.50	57.50	55.38	56.66
579	NYSE	HIG	Thu, Apr 2, 1998	54.13	55.63	53.91	55.16
578	NYSE	HIG	Wed, Apr 1, 1998	54.25	54.25	53.89	54.03
577	NYSE	HIG	Tue, Mar 31, 1998	53.47	54.50	53.47	54.25
576	NYSE	HIG	Mon, Mar 30, 1998	54.00	54.38	53.19	53.34
575	NYSE	HIG	Fri, Mar 27, 1998	54.41	54.47	53.69	53.94
574	NYSE	HIG	Thu, Mar 26, 1998	54.56	55.06	53.66	54.38
573	NYSE	HIG	Wed, Mar 25, 1998	54.25	55.31	54.25	54.56
572	NYSE	HIG	Tue, Mar 24, 1998	53.13	53.97	53.09	53.88
571	NYSE	HIG	Mon, Mar 23, 1998	54.19	54.19	53.03	53.03
570	NYSE	HIG	Fri, Mar 20, 1998	52.75	54.19	52.72	54.19
569	NYSE	HIG	Thu, Mar 19, 1998	52.97	53.00	52.66	52.75
568	NYSE	HIG	Wed, Mar 18, 1998	52.63	53.61	52.63	52.97
567	NYSE	HIG	Tue, Mar 17, 1998	52.84	52.84	52.16	52.75
566	NYSE	HIG	Mon, Mar 16, 1998	51.66	52.91	51.50	52.91
565	NYSE	HIG	Fri, Mar 13, 1998	51.66	51.75	51.31	51.44
564	NYSE	HIG	Thu, Mar 12, 1998	51.53	51.56	51.25	51.53
563	NYSE	HIG	Wed, Mar 11, 1998	51.50	51.75	51.13	51.66
562	NYSE	HIG	Tue, Mar 10, 1998	51.50	51.72	51.34	51.50
561	NYSE	HIG	Mon, Mar 9, 1998	50.06	51.53	49.97	51.53
560	NYSE	HIG	Fri, Mar 6, 1998	49.63	50.03	49.50	49.97
559	NYSE	HIG	Thu, Mar 5, 1998	49.50	49.69	49.25	49.47
558	NYSE	HIG	Wed, Mar 4, 1998	50.28	50.28	49.63	49.69
557	NYSE	HIG	Tue, Mar 3, 1998	49.72	50.44	49.63	50.28
556	NYSE	HIG	Mon, Mar 2, 1998	49.06	49.50	49.00	49.34
555	NYSE	HIG	Fri, Feb 27, 1998	48.78	49.31	48.69	49.13
554	NYSE	HIG	Thu, Feb 26, 1998	48.50	48.78	48.31	48.66
553	NYSE	HIG	Wed, Feb 25, 1998	48.13	48.81	48.13	48.66
552	NYSE	HIG	Tue, Feb 24, 1998	47.47	48.22	47.19	47.81
551	NYSE	HIG	Mon, Feb 23, 1998	47.22	47.63	46.81	47.59
550	NYSE	HIG	Fri, Feb 20, 1998	46.38	47.00	46.22	47.00
549	NYSE	HIG	Thu, Feb 19, 1998	46.38	46.38	46.00	46.31
548	NYSE	HIG	Wed, Feb 18, 1998	46.16	46.44	46.03	46.25
547	NYSE	HIG	Tue, Feb 17, 1998	46.69	47.16	46.09	46.19
546	NYSE	HIG	Fri, Feb 13, 1998	46.31	47.13	46.19	46.91
545	NYSE	HIG	Thu, Feb 12, 1998	46.38	46.47	45.77	46.44
544	NYSE	HIG	Wed, Feb 11, 1998	46.56	46.84	46.19	46.25
543	NYSE	HIG	Tue, Feb 10, 1998	46.38	46.69	46.28	46.69
542	NYSE	HIG	Mon, Feb 9, 1998	45.81	46.56	45.81	46.50
541	NYSE	HIG	Fri, Feb 6, 1998	45.25	45.75	45.19	45.56
540	NYSE	HIG	Thu, Feb 5, 1998	45.53	45.66	44.69	45.03
539	NYSE	HIG	Wed, Feb 4, 1998	45.09	45.72	44.91	45.41
538	NYSE	HIG	Tue, Feb 3, 1998	44.75	45.13	44.50	45.09
537	NYSE	HIG	Mon, Feb 2, 1998	45.13	45.28	44.81	44.97
536	NYSE	HIG	Fri, Jan 30, 1998	45.06	45.06	44.72	45.00
535	NYSE	HIG	Thu, Jan 29, 1998	45.00	45.72	44.94	45.31
534	NYSE	HIG	Wed, Jan 28, 1998	44.94	45.09	44.56	45.00
533	NYSE	HIG	Tue, Jan 27, 1998	45.13	45.16	44.75	44.84
532	NYSE	HIG	Mon, Jan 26, 1998	45.13	45.50	44.78	45.00
531	NYSE	HIG	Fri, Jan 23, 1998	45.75	45.84	44.94	45.00
530	NYSE	HIG	Thu, Jan 22, 1998	45.25	45.84	45.16	45.63
529	NYSE	HIG	Wed, Jan 21, 1998	46.34	46.38	45.38	45.47
528	NYSE	HIG	Tue, Jan 20, 1998	45.75	47.00	45.50	46.81
527	NYSE	HIG	Fri, Jan 16, 1998	45.13	46.06	45.13	45.63
526	NYSE	HIG	Thu, Jan 15, 1998	45.78	45.84	44.88	45.00
525	NYSE	HIG	Wed, Jan 14, 1998	45.66	45.97	45.47	45.84
524	NYSE	HIG	Tue, Jan 13, 1998	45.16	45.81	45.13	45.66
523	NYSE	HIG	Mon, Jan 12, 1998	44.50	45.19	44.34	45.19
522	NYSE	HIG	Fri, Jan 9, 1998	45.06	45.31	44.75	44.75
521	NYSE	HIG	Thu, Jan 8, 1998	45.66	45.72	44.94	45.16
520	NYSE	HIG	Wed, Jan 7, 1998	46.03	46.03	45.53	45.84
519	NYSE	HIG	Tue, Jan 6, 1998	46.19	46.25	45.75	46.03
518	NYSE	HIG	Mon, Jan 5, 1998	46.28	47.28	46.13	46.22
517	NYSE	HIG	Fri, Jan 2, 1998	46.50	46.63	46.00	46.16
516	NYSE	HIG	Wed, Dec 31, 1997	46.25	47.25	46.16	46.78
515	NYSE	HIG	Tue, Dec 30, 1997	44.69	46.34	44.69	46.25
514	NYSE	HIG	Mon, Dec 29, 1997	43.88	44.69	43.84	44.69
513	NYSE	HIG	Fri, Dec 26, 1997	43.94	44.22	43.53	43.75
512	NYSE	HIG	Wed, Dec 24, 1997	44.03	44.25	43.78	44.00
511	NYSE	HIG	Tue, Dec 23, 1997	44.88	45.09	44.03	44.03
510	NYSE	HIG	Mon, Dec 22, 1997	44.69	44.88	44.00	44.25
509	NYSE	HIG	Fri, Dec 19, 1997	44.38	44.69	43.53	44.47
508	NYSE	HIG	Thu, Dec 18, 1997	44.47	45.09	44.16	44.75
507	NYSE	HIG	Wed, Dec 17, 1997	44.75	44.94	44.34	44.47
506	NYSE	HIG	Tue, Dec 16, 1997	44.69	44.97	44.06	44.84
505	NYSE	HIG	Mon, Dec 15, 1997	43.69	45.50	43.66	44.81
504	NYSE	HIG	Fri, Dec 12, 1997	44.16	44.47	43.56	43.59
503	NYSE	HIG	Thu, Dec 11, 1997	45.75	45.75	44.00	44.13
502	NYSE	HIG	Wed, Dec 10, 1997	44.56	45.22	44.50	45.19
501	NYSE	HIG	Tue, Dec 9, 1997	44.25	45.25	44.09	44.88
500	NYSE	HIG	Mon, Dec 8, 1997	43.75	44.25	43.75	44.25
499	NYSE	HIG	Fri, Dec 5, 1997	43.75	44.47	43.63	43.88
498	NYSE	HIG	Thu, Dec 4, 1997	43.25	44.16	43.25	43.78
497	NYSE	HIG	Wed, Dec 3, 1997	43.00	43.09	42.75	42.97
496	NYSE	HIG	Tue, Dec 2, 1997	42.38	43.03	42.34	42.97
495	NYSE	HIG	Mon, Dec 1, 1997	41.88	42.50	41.75	42.44
494	NYSE	HIG	Fri, Nov 28, 1997	42.00	42.06	41.88	41.88
493	NYSE	HIG	Wed, Nov 26, 1997	42.13	42.19	41.81	41.94
492	NYSE	HIG	Tue, Nov 25, 1997	42.44	42.44	41.53	41.91
491	NYSE	HIG	Mon, Nov 24, 1997	42.59	42.59	42.13	42.25
490	NYSE	HIG	Fri, Nov 21, 1997	42.53	42.97	42.25	42.72
489	NYSE	HIG	Thu, Nov 20, 1997	41.44	42.94	41.38	42.53
488	NYSE	HIG	Wed, Nov 19, 1997	41.50	41.75	41.16	41.22
487	NYSE	HIG	Tue, Nov 18, 1997	41.16	41.75	41.16	41.47
486	NYSE	HIG	Mon, Nov 17, 1997	40.84	41.25	40.81	41.09
485	NYSE	HIG	Fri, Nov 14, 1997	40.25	40.63	39.94	40.41
484	NYSE	HIG	Thu, Nov 13, 1997	39.88	40.25	39.63	39.97
483	NYSE	HIG	Wed, Nov 12, 1997	40.00	40.25	39.88	40.00
482	NYSE	HIG	Tue, Nov 11, 1997	40.66	40.69	40.13	40.22
481	NYSE	HIG	Mon, Nov 10, 1997	40.53	41.06	40.47	40.63
480	NYSE	HIG	Fri, Nov 7, 1997	40.00	40.56	39.75	40.41
479	NYSE	HIG	Thu, Nov 6, 1997	39.47	40.50	39.47	40.44
478	NYSE	HIG	Wed, Nov 5, 1997	40.00	40.19	39.28	39.72
477	NYSE	HIG	Tue, Nov 4, 1997	40.75	40.75	40.00	40.03
476	NYSE	HIG	Mon, Nov 3, 1997	40.69	41.13	40.53	40.88
475	NYSE	HIG	Fri, Oct 31, 1997	40.88	41.19	40.19	40.50
474	NYSE	HIG	Thu, Oct 30, 1997	42.38	42.38	40.34	40.75
473	NYSE	HIG	Wed, Oct 29, 1997	42.16	43.25	41.78	42.50
472	NYSE	HIG	Tue, Oct 28, 1997	40.94	42.16	39.44	42.16
471	NYSE	HIG	Mon, Oct 27, 1997	42.41	42.63	40.88	41.06
470	NYSE	HIG	Fri, Oct 24, 1997	42.91	42.91	41.81	42.53
469	NYSE	HIG	Thu, Oct 23, 1997	42.13	42.94	42.09	42.94
468	NYSE	HIG	Wed, Oct 22, 1997	42.69	42.81	42.38	42.53
467	NYSE	HIG	Tue, Oct 21, 1997	41.56	42.63	41.56	42.56
466	NYSE	HIG	Mon, Oct 20, 1997	41.56	41.75	41.28	41.63
465	NYSE	HIG	Fri, Oct 17, 1997	41.53	41.78	40.94	41.31
464	NYSE	HIG	Thu, Oct 16, 1997	41.75	42.50	41.31	41.59
463	NYSE	HIG	Wed, Oct 15, 1997	42.00	42.03	41.56	41.69
462	NYSE	HIG	Tue, Oct 14, 1997	42.69	42.69	41.41	42.00
461	NYSE	HIG	Mon, Oct 13, 1997	42.56	42.88	42.13	42.19
460	NYSE	HIG	Fri, Oct 10, 1997	42.56	42.84	42.06	42.38
459	NYSE	HIG	Thu, Oct 9, 1997	43.22	43.22	42.53	42.63
458	NYSE	HIG	Wed, Oct 8, 1997	43.13	43.63	43.09	43.22
457	NYSE	HIG	Tue, Oct 7, 1997	43.50	44.00	43.00	43.00
456	NYSE	HIG	Mon, Oct 6, 1997	44.94	45.16	44.66	45.16
455	NYSE	HIG	Fri, Oct 3, 1997	45.00	45.00	44.03	44.47
454	NYSE	HIG	Thu, Oct 2, 1997	43.50	43.66	43.31	43.44
453	NYSE	HIG	Wed, Oct 1, 1997	43.09	43.78	43.03	43.59
452	NYSE	HIG	Tue, Sep 30, 1997	42.72	43.13	42.41	43.03
451	NYSE	HIG	Mon, Sep 29, 1997	42.88	43.00	42.63	42.81
450	NYSE	HIG	Fri, Sep 26, 1997	43.25	43.38	42.66	43.00
449	NYSE	HIG	Thu, Sep 25, 1997	43.19	43.19	42.84	43.13
448	NYSE	HIG	Wed, Sep 24, 1997	43.44	43.75	43.09	43.28
447	NYSE	HIG	Tue, Sep 23, 1997	43.53	43.63	43.31	43.31
446	NYSE	HIG	Mon, Sep 22, 1997	43.38	43.72	43.13	43.59
445	NYSE	HIG	Fri, Sep 19, 1997	43.22	43.47	43.00	43.38
444	NYSE	HIG	Thu, Sep 18, 1997	43.00	43.31	43.00	43.09
443	NYSE	HIG	Wed, Sep 17, 1997	42.66	43.38	42.41	43.00
442	NYSE	HIG	Tue, Sep 16, 1997	41.38	42.19	41.31	42.19
441	NYSE	HIG	Mon, Sep 15, 1997	41.00	41.28	40.88	41.28
440	NYSE	HIG	Fri, Sep 12, 1997	40.56	40.97	40.53	40.88
439	NYSE	HIG	Thu, Sep 11, 1997	41.16	41.16	40.28	40.38
438	NYSE	HIG	Wed, Sep 10, 1997	41.50	41.66	41.22	41.28
437	NYSE	HIG	Tue, Sep 9, 1997	41.38	41.91	41.38	41.56
436	NYSE	HIG	Mon, Sep 8, 1997	41.53	41.63	41.25	41.38
435	NYSE	HIG	Fri, Sep 5, 1997	40.72	41.47	40.66	41.13
434	NYSE	HIG	Thu, Sep 4, 1997	41.50	41.53	40.56	40.69
433	NYSE	HIG	Wed, Sep 3, 1997	41.03	41.72	41.03	41.56
432	NYSE	HIG	Tue, Sep 2, 1997	39.84	41.13	39.84	41.00
431	NYSE	HIG	Fri, Aug 29, 1997	40.16	40.63	39.88	39.88
430	NYSE	HIG	Thu, Aug 28, 1997	40.06	40.56	40.03	40.06
429	NYSE	HIG	Wed, Aug 27, 1997	40.44	40.50	40.28	40.31
428	NYSE	HIG	Tue, Aug 26, 1997	41.19	41.34	40.31	40.31
427	NYSE	HIG	Mon, Aug 25, 1997	41.63	42.19	41.63	41.69
426	NYSE	HIG	Fri, Aug 22, 1997	41.75	41.81	41.25	41.69
425	NYSE	HIG	Thu, Aug 21, 1997	42.63	42.63	41.63	42.09
424	NYSE	HIG	Wed, Aug 20, 1997	42.59	42.59	42.16	42.56
423	NYSE	HIG	Tue, Aug 19, 1997	41.63	42.59	41.63	42.59
422	NYSE	HIG	Mon, Aug 18, 1997	41.00	41.56	40.75	41.56
421	NYSE	HIG	Fri, Aug 15, 1997	41.16	41.75	41.03	41.13
420	NYSE	HIG	Thu, Aug 14, 1997	41.75	41.81	41.03	41.28
419	NYSE	HIG	Wed, Aug 13, 1997	42.00	42.16	41.41	41.41
418	NYSE	HIG	Tue, Aug 12, 1997	42.75	42.75	41.56	41.66
417	NYSE	HIG	Mon, Aug 11, 1997	42.72	42.88	42.16	42.84
416	NYSE	HIG	Fri, Aug 8, 1997	43.25	43.28	42.28	42.47
415	NYSE	HIG	Thu, Aug 7, 1997	44.06	44.25	43.09	43.13
414	NYSE	HIG	Wed, Aug 6, 1997	43.50	44.03	43.44	43.94
413	NYSE	HIG	Tue, Aug 5, 1997	43.19	43.56	42.91	43.13
412	NYSE	HIG	Mon, Aug 4, 1997	42.69	43.19	42.41	43.13
411	NYSE	HIG	Fri, Aug 1, 1997	43.25	43.25	42.44	42.81
410	NYSE	HIG	Thu, Jul 31, 1997	43.81	43.81	42.97	43.56
409	NYSE	HIG	Wed, Jul 30, 1997	43.34	44.06	43.25	43.81
408	NYSE	HIG	Tue, Jul 29, 1997	42.81	43.31	42.50	43.22
407	NYSE	HIG	Mon, Jul 28, 1997	43.41	43.56	42.88	42.94
406	NYSE	HIG	Fri, Jul 25, 1997	43.03	44.41	43.03	43.50
405	NYSE	HIG	Thu, Jul 24, 1997	43.72	43.72	42.94	43.09
404	NYSE	HIG	Wed, Jul 23, 1997	42.66	43.94	42.59	43.72
403	NYSE	HIG	Tue, Jul 22, 1997	41.50	42.47	41.50	42.47
402	NYSE	HIG	Mon, Jul 21, 1997	41.81	41.81	41.38	41.47
401	NYSE	HIG	Fri, Jul 18, 1997	42.81	42.81	41.78	41.81
400	NYSE	HIG	Thu, Jul 17, 1997	43.84	43.84	42.06	42.88
399	NYSE	HIG	Wed, Jul 16, 1997	43.69	44.00	43.69	43.97
398	NYSE	HIG	Tue, Jul 15, 1997	43.75	43.78	43.47	43.66
397	NYSE	HIG	Mon, Jul 14, 1997	44.13	44.31	43.69	43.72
396	NYSE	HIG	Fri, Jul 11, 1997	43.94	44.06	43.88	44.00
395	NYSE	HIG	Thu, Jul 10, 1997	43.38	43.91	43.38	43.91
394	NYSE	HIG	Wed, Jul 9, 1997	43.09	43.69	43.09	43.31
393	NYSE	HIG	Tue, Jul 8, 1997	43.25	43.28	42.88	43.06
392	NYSE	HIG	Mon, Jul 7, 1997	43.25	43.38	43.00	43.22
391	NYSE	HIG	Thu, Jul 3, 1997	42.81	43.22	42.78	43.22
390	NYSE	HIG	Wed, Jul 2, 1997	41.16	42.50	41.13	42.47
389	NYSE	HIG	Tue, Jul 1, 1997	41.38	41.69	41.06	41.16
388	NYSE	HIG	Mon, Jun 30, 1997	42.06	42.56	41.38	41.38
387	NYSE	HIG	Fri, Jun 27, 1997	42.31	42.50	41.81	41.94
386	NYSE	HIG	Thu, Jun 26, 1997	42.34	42.63	42.00	42.19
385	NYSE	HIG	Wed, Jun 25, 1997	42.19	43.00	42.06	42.38
384	NYSE	HIG	Tue, Jun 24, 1997	42.38	42.38	41.56	42.28
383	NYSE	HIG	Mon, Jun 23, 1997	42.25	42.69	42.00	42.00
382	NYSE	HIG	Fri, Jun 20, 1997	42.88	42.88	42.19	42.44
381	NYSE	HIG	Thu, Jun 19, 1997	42.25	42.56	41.69	42.50
380	NYSE	HIG	Wed, Jun 18, 1997	42.13	42.25	41.94	42.19
379	NYSE	HIG	Tue, Jun 17, 1997	43.00	43.13	42.19	42.44
378	NYSE	HIG	Mon, Jun 16, 1997	43.25	43.25	42.88	43.13
377	NYSE	HIG	Fri, Jun 13, 1997	42.50	43.44	42.50	42.63
376	NYSE	HIG	Thu, Jun 12, 1997	41.50	42.56	41.50	42.50
375	NYSE	HIG	Wed, Jun 11, 1997	40.75	41.50	40.75	41.19
374	NYSE	HIG	Tue, Jun 10, 1997	40.00	40.75	39.94	40.69
373	NYSE	HIG	Mon, Jun 9, 1997	39.00	39.56	39.00	39.56
372	NYSE	HIG	Fri, Jun 6, 1997	38.88	39.00	38.63	39.00
371	NYSE	HIG	Thu, Jun 5, 1997	38.38	39.06	38.31	38.81
370	NYSE	HIG	Wed, Jun 4, 1997	38.38	38.56	38.13	38.31
369	NYSE	HIG	Tue, Jun 3, 1997	38.44	38.75	38.31	38.31
368	NYSE	HIG	Mon, Jun 2, 1997	39.06	39.13	38.50	38.56
367	NYSE	HIG	Fri, May 30, 1997	37.69	39.00	37.69	39.00
366	NYSE	HIG	Thu, May 29, 1997	37.75	38.00	37.56	37.81
365	NYSE	HIG	Wed, May 28, 1997	38.00	38.38	37.69	37.94
364	NYSE	HIG	Tue, May 27, 1997	37.81	38.44	37.75	37.94
363	NYSE	HIG	Fri, May 23, 1997	38.75	38.88	38.63	38.75
362	NYSE	HIG	Thu, May 22, 1997	39.38	39.94	38.75	39.19
361	NYSE	HIG	Wed, May 21, 1997	39.00	39.50	38.69	39.50
360	NYSE	HIG	Tue, May 20, 1997	38.13	38.88	37.56	38.88
359	NYSE	HIG	Mon, May 19, 1997	37.81	38.50	37.81	38.25
358	NYSE	HIG	Fri, May 16, 1997	38.38	38.50	37.63	37.63
357	NYSE	HIG	Thu, May 15, 1997	38.06	38.69	37.94	38.44
356	NYSE	HIG	Wed, May 14, 1997	38.38	38.63	38.06	38.19
355	NYSE	HIG	Tue, May 13, 1997	38.56	38.56	37.63	38.06
354	NYSE	HIG	Mon, May 12, 1997	38.66	39.25	38.63	38.69
353	NYSE	HIG	Fri, May 9, 1997	39.13	39.13	38.38	38.63
352	NYSE	HIG	Thu, May 8, 1997	37.81	38.88	37.81	38.69
351	NYSE	HIG	Wed, May 7, 1997	38.44	38.63	38.00	38.00
350	NYSE	HIG	Tue, May 6, 1997	38.50	39.13	38.44	38.50
349	NYSE	HIG	Mon, May 5, 1997	37.00	38.50	36.94	38.50
348	NYSE	HIG	Fri, May 2, 1997	36.69	37.44	36.63	37.00
347	NYSE	HIG	Thu, May 1, 1997	37.19	37.38	36.19	36.81
346	NYSE	HIG	Wed, Apr 30, 1997	36.50	37.25	36.25	37.25
345	NYSE	HIG	Tue, Apr 29, 1997	35.13	36.69	35.13	36.63
344	NYSE	HIG	Mon, Apr 28, 1997	34.44	35.19	34.19	34.88
343	NYSE	HIG	Fri, Apr 25, 1997	34.94	35.06	34.50	34.56
342	NYSE	HIG	Thu, Apr 24, 1997	35.88	36.31	35.00	35.06
341	NYSE	HIG	Wed, Apr 23, 1997	35.25	35.94	35.25	35.31
340	NYSE	HIG	Tue, Apr 22, 1997	34.56	35.69	34.31	35.13
339	NYSE	HIG	Mon, Apr 21, 1997	35.31	35.31	34.25	34.50
338	NYSE	HIG	Fri, Apr 18, 1997	34.75	35.38	34.75	35.19
337	NYSE	HIG	Thu, Apr 17, 1997	34.94	35.19	34.69	34.75
336	NYSE	HIG	Wed, Apr 16, 1997	34.94	35.25	34.81	35.00
335	NYSE	HIG	Tue, Apr 15, 1997	34.44	34.75	34.31	34.69
334	NYSE	HIG	Mon, Apr 14, 1997	35.00	35.00	34.06	34.31
333	NYSE	HIG	Fri, Apr 11, 1997	35.63	35.63	34.81	34.94
332	NYSE	HIG	Thu, Apr 10, 1997	35.88	36.06	35.69	35.81
331	NYSE	HIG	Wed, Apr 9, 1997	35.56	36.00	35.56	35.75
330	NYSE	HIG	Tue, Apr 8, 1997	35.75	35.75	35.31	35.44
329	NYSE	HIG	Mon, Apr 7, 1997	35.06	35.75	34.94	35.75
328	NYSE	HIG	Fri, Apr 4, 1997	34.63	35.13	34.50	34.88
327	NYSE	HIG	Thu, Apr 3, 1997	35.31	35.38	34.50	34.75
326	NYSE	HIG	Wed, Apr 2, 1997	35.94	35.94	35.19	35.50
325	NYSE	HIG	Tue, Apr 1, 1997	36.00	36.13	35.63	35.94
324	NYSE	HIG	Mon, Mar 31, 1997	36.38	36.44	35.25	36.06
323	NYSE	HIG	Thu, Mar 27, 1997	37.06	37.56	36.44	36.50
322	NYSE	HIG	Wed, Mar 26, 1997	37.75	37.75	36.75	36.81
321	NYSE	HIG	Tue, Mar 25, 1997	36.94	37.94	36.94	37.63
320	NYSE	HIG	Mon, Mar 24, 1997	37.56	37.56	36.38	36.94
319	NYSE	HIG	Fri, Mar 21, 1997	36.50	37.56	36.25	37.56
318	NYSE	HIG	Thu, Mar 20, 1997	36.44	36.56	36.13	36.31
317	NYSE	HIG	Wed, Mar 19, 1997	36.81	37.25	36.19	36.38
316	NYSE	HIG	Tue, Mar 18, 1997	37.69	37.69	36.69	36.94
315	NYSE	HIG	Mon, Mar 17, 1997	37.69	37.81	36.94	37.56
314	NYSE	HIG	Fri, Mar 14, 1997	38.25	38.38	37.75	37.94
313	NYSE	HIG	Thu, Mar 13, 1997	39.44	39.44	38.00	38.00
312	NYSE	HIG	Wed, Mar 12, 1997	39.94	40.38	39.31	39.44
311	NYSE	HIG	Tue, Mar 11, 1997	39.25	40.00	39.25	39.75
310	NYSE	HIG	Mon, Mar 10, 1997	38.94	39.31	38.75	39.19
309	NYSE	HIG	Fri, Mar 7, 1997	37.88	38.50	37.88	38.38
308	NYSE	HIG	Thu, Mar 6, 1997	37.69	38.56	37.63	37.63
307	NYSE	HIG	Wed, Mar 5, 1997	37.13	37.44	37.13	37.44
306	NYSE	HIG	Tue, Mar 4, 1997	37.13	37.44	37.00	37.06
305	NYSE	HIG	Mon, Mar 3, 1997	37.50	37.50	36.81	37.25
304	NYSE	HIG	Fri, Feb 28, 1997	37.69	38.06	37.38	37.50
303	NYSE	HIG	Thu, Feb 27, 1997	38.69	38.94	37.56	37.81
302	NYSE	HIG	Wed, Feb 26, 1997	39.25	39.44	38.50	38.69
301	NYSE	HIG	Tue, Feb 25, 1997	38.88	39.13	38.56	39.13
300	NYSE	HIG	Mon, Feb 24, 1997	37.63	38.88	37.63	38.88
299	NYSE	HIG	Fri, Feb 21, 1997	38.44	38.56	37.63	37.63
298	NYSE	HIG	Thu, Feb 20, 1997	39.44	39.56	38.25	38.63
297	NYSE	HIG	Wed, Feb 19, 1997	38.75	39.84	38.75	39.56
296	NYSE	HIG	Tue, Feb 18, 1997	40.00	40.06	38.94	39.50
295	NYSE	HIG	Fri, Feb 14, 1997	39.13	40.50	39.13	40.38
294	NYSE	HIG	Thu, Feb 13, 1997	38.94	39.13	38.81	39.13
293	NYSE	HIG	Wed, Feb 12, 1997	39.13	39.63	38.31	39.00
292	NYSE	HIG	Tue, Feb 11, 1997	39.19	39.38	39.00	39.19
291	NYSE	HIG	Mon, Feb 10, 1997	38.38	39.56	38.31	39.19
290	NYSE	HIG	Fri, Feb 7, 1997	37.56	37.94	37.56	37.63
289	NYSE	HIG	Thu, Feb 6, 1997	38.06	38.50	37.25	37.56
288	NYSE	HIG	Wed, Feb 5, 1997	37.81	38.31	37.81	38.13
287	NYSE	HIG	Tue, Feb 4, 1997	37.19	37.44	37.00	37.31
286	NYSE	HIG	Mon, Feb 3, 1997	37.00	37.19	36.56	37.06
285	NYSE	HIG	Fri, Jan 31, 1997	36.19	36.75	36.06	36.69
284	NYSE	HIG	Thu, Jan 30, 1997	35.50	35.88	35.38	35.88
283	NYSE	HIG	Wed, Jan 29, 1997	35.56	35.63	35.13	35.19
282	NYSE	HIG	Tue, Jan 28, 1997	35.81	36.25	35.50	35.56
281	NYSE	HIG	Mon, Jan 27, 1997	35.69	35.94	35.44	35.44
280	NYSE	HIG	Fri, Jan 24, 1997	36.00	36.13	35.50	36.13
279	NYSE	HIG	Thu, Jan 23, 1997	35.81	37.00	35.81	36.06
278	NYSE	HIG	Wed, Jan 22, 1997	35.00	36.06	34.81	35.94
277	NYSE	HIG	Tue, Jan 21, 1997	34.63	35.25	34.50	35.06
276	NYSE	HIG	Mon, Jan 20, 1997	34.63	35.13	34.38	34.88
275	NYSE	HIG	Fri, Jan 17, 1997	34.00	34.69	34.00	34.69
274	NYSE	HIG	Thu, Jan 16, 1997	33.88	34.00	33.38	33.94
273	NYSE	HIG	Wed, Jan 15, 1997	33.81	34.00	33.81	33.94
272	NYSE	HIG	Tue, Jan 14, 1997	33.50	34.25	33.50	34.13
271	NYSE	HIG	Mon, Jan 13, 1997	33.88	33.88	33.31	33.50
270	NYSE	HIG	Fri, Jan 10, 1997	34.19	34.31	33.63	33.88
269	NYSE	HIG	Thu, Jan 9, 1997	34.56	34.94	34.56	34.63
268	NYSE	HIG	Wed, Jan 8, 1997	34.94	34.94	34.38	34.44
267	NYSE	HIG	Tue, Jan 7, 1997	34.25	34.56	34.06	34.50
266	NYSE	HIG	Mon, Jan 6, 1997	33.75	34.25	33.44	34.19
265	NYSE	HIG	Fri, Jan 3, 1997	32.94	33.69	32.94	33.69
264	NYSE	HIG	Thu, Jan 2, 1997	33.38	33.38	32.44	32.81
263	NYSE	HIG	Tue, Dec 31, 1996	34.69	34.69	33.19	33.75
262	NYSE	HIG	Mon, Dec 30, 1996	34.31	34.75	34.31	34.63
261	NYSE	HIG	Fri, Dec 27, 1996	34.75	34.81	34.31	34.38
260	NYSE	HIG	Thu, Dec 26, 1996	34.25	34.88	34.25	34.63
259	NYSE	HIG	Tue, Dec 24, 1996	34.19	34.50	34.19	34.31
258	NYSE	HIG	Mon, Dec 23, 1996	34.75	34.88	34.13	34.25
257	NYSE	HIG	Fri, Dec 20, 1996	34.94	34.94	34.13	34.75
256	NYSE	HIG	Thu, Dec 19, 1996	33.25	34.31	33.06	34.31
255	NYSE	HIG	Wed, Dec 18, 1996	32.38	32.94	32.38	32.94
254	NYSE	HIG	Tue, Dec 17, 1996	31.88	32.56	31.69	32.44
253	NYSE	HIG	Mon, Dec 16, 1996	32.06	32.31	31.94	32.00
252	NYSE	HIG	Fri, Dec 13, 1996	32.13	32.38	31.75	32.13
251	NYSE	HIG	Thu, Dec 12, 1996	32.31	33.00	32.19	32.38
250	NYSE	HIG	Wed, Dec 11, 1996	32.63	32.75	32.25	32.44
249	NYSE	HIG	Tue, Dec 10, 1996	32.88	33.19	32.81	32.88
248	NYSE	HIG	Mon, Dec 9, 1996	32.69	33.25	32.63	33.00
247	NYSE	HIG	Fri, Dec 6, 1996	32.38	32.75	32.25	32.50
246	NYSE	HIG	Thu, Dec 5, 1996	33.13	33.25	32.81	33.06
245	NYSE	HIG	Wed, Dec 4, 1996	33.56	33.81	33.13	33.25
244	NYSE	HIG	Tue, Dec 3, 1996	34.19	34.75	34.13	34.31
243	NYSE	HIG	Mon, Dec 2, 1996	34.19	34.69	34.13	34.38
242	NYSE	HIG	Fri, Nov 29, 1996	33.94	34.44	33.94	34.19
241	NYSE	HIG	Wed, Nov 27, 1996	33.94	34.19	33.75	33.81
240	NYSE	HIG	Tue, Nov 26, 1996	33.75	34.75	33.75	34.19
239	NYSE	HIG	Mon, Nov 25, 1996	33.50	34.50	33.31	34.00
238	NYSE	HIG	Fri, Nov 22, 1996	33.00	33.56	32.81	33.50
237	NYSE	HIG	Thu, Nov 21, 1996	33.06	33.06	32.75	33.00
236	NYSE	HIG	Wed, Nov 20, 1996	32.56	33.19	32.19	33.13
235	NYSE	HIG	Tue, Nov 19, 1996	32.44	32.56	32.06	32.44
234	NYSE	HIG	Mon, Nov 18, 1996	32.94	33.06	32.56	32.75
233	NYSE	HIG	Fri, Nov 15, 1996	33.56	33.56	32.81	33.00
232	NYSE	HIG	Thu, Nov 14, 1996	33.31	33.50	33.25	33.31
231	NYSE	HIG	Wed, Nov 13, 1996	33.19	33.44	33.13	33.38
230	NYSE	HIG	Tue, Nov 12, 1996	33.44	33.44	33.13	33.19
229	NYSE	HIG	Mon, Nov 11, 1996	33.31	33.88	33.25	33.69
228	NYSE	HIG	Fri, Nov 8, 1996	33.56	33.56	33.19	33.25
227	NYSE	HIG	Thu, Nov 7, 1996	32.69	33.50	32.69	33.31
226	NYSE	HIG	Wed, Nov 6, 1996	32.25	33.00	32.19	32.69
225	NYSE	HIG	Tue, Nov 5, 1996	32.25	32.50	32.19	32.38
224	NYSE	HIG	Mon, Nov 4, 1996	32.38	32.38	31.88	32.19
223	NYSE	HIG	Fri, Nov 1, 1996	31.56	32.50	31.56	32.31
222	NYSE	HIG	Thu, Oct 31, 1996	31.38	31.50	31.25	31.50
221	NYSE	HIG	Wed, Oct 30, 1996	31.25	31.44	31.13	31.38
220	NYSE	HIG	Tue, Oct 29, 1996	30.94	31.31	30.88	31.31
219	NYSE	HIG	Mon, Oct 28, 1996	30.88	31.00	30.81	31.00
218	NYSE	HIG	Fri, Oct 25, 1996	30.50	31.00	30.44	30.94
217	NYSE	HIG	Thu, Oct 24, 1996	31.06	31.13	30.69	30.69
216	NYSE	HIG	Wed, Oct 23, 1996	30.56	31.25	30.44	31.25
215	NYSE	HIG	Tue, Oct 22, 1996	30.63	30.75	30.44	30.69
214	NYSE	HIG	Mon, Oct 21, 1996	31.06	31.13	30.56	30.69
213	NYSE	HIG	Fri, Oct 18, 1996	31.38	31.63	30.94	31.19
212	NYSE	HIG	Thu, Oct 17, 1996	30.94	32.13	30.94	31.38
211	NYSE	HIG	Wed, Oct 16, 1996	30.31	30.94	30.31	30.94
210	NYSE	HIG	Tue, Oct 15, 1996	30.19	30.31	30.00	30.06
209	NYSE	HIG	Mon, Oct 14, 1996	30.13	30.31	30.00	30.19
208	NYSE	HIG	Fri, Oct 11, 1996	30.13	30.31	30.06	30.13
207	NYSE	HIG	Thu, Oct 10, 1996	30.19	30.25	30.00	30.13
206	NYSE	HIG	Wed, Oct 9, 1996	30.38	30.44	29.94	30.31
205	NYSE	HIG	Tue, Oct 8, 1996	30.19	30.44	30.13	30.44
204	NYSE	HIG	Mon, Oct 7, 1996	31.19	31.25	30.06	30.13
203	NYSE	HIG	Fri, Oct 4, 1996	29.69	30.75	29.50	30.75
202	NYSE	HIG	Thu, Oct 3, 1996	29.75	29.81	29.44	29.56
201	NYSE	HIG	Wed, Oct 2, 1996	30.00	30.00	29.44	29.69
200	NYSE	HIG	Tue, Oct 1, 1996	29.44	30.25	29.44	30.00
199	NYSE	HIG	Mon, Sep 30, 1996	29.56	29.69	29.44	29.50
198	NYSE	HIG	Fri, Sep 27, 1996	29.25	29.88	28.94	29.81
197	NYSE	HIG	Thu, Sep 26, 1996	28.94	29.25	28.75	29.13
196	NYSE	HIG	Wed, Sep 25, 1996	28.94	29.06	28.63	28.94
195	NYSE	HIG	Tue, Sep 24, 1996	28.75	29.13	28.63	29.06
194	NYSE	HIG	Mon, Sep 23, 1996	28.81	28.81	28.44	28.75
193	NYSE	HIG	Fri, Sep 20, 1996	28.94	29.00	28.63	28.63
192	NYSE	HIG	Thu, Sep 19, 1996	28.81	28.81	28.44	28.69
191	NYSE	HIG	Wed, Sep 18, 1996	28.56	28.94	28.56	28.81
190	NYSE	HIG	Tue, Sep 17, 1996	28.50	28.56	28.31	28.50
189	NYSE	HIG	Mon, Sep 16, 1996	28.63	28.81	28.56	28.56
188	NYSE	HIG	Fri, Sep 13, 1996	28.63	28.75	28.38	28.63
187	NYSE	HIG	Thu, Sep 12, 1996	29.00	29.00	28.50	28.56
186	NYSE	HIG	Wed, Sep 11, 1996	26.56	27.19	26.56	27.06
185	NYSE	HIG	Tue, Sep 10, 1996	26.69	26.69	26.25	26.50
184	NYSE	HIG	Mon, Sep 9, 1996	26.63	26.81	26.50	26.75
183	NYSE	HIG	Fri, Sep 6, 1996	26.19	26.75	26.06	26.50
182	NYSE	HIG	Thu, Sep 5, 1996	26.38	26.44	26.25	26.38
181	NYSE	HIG	Wed, Sep 4, 1996	25.88	26.31	25.88	26.25
180	NYSE	HIG	Tue, Sep 3, 1996	25.56	26.19	25.50	25.88
179	NYSE	HIG	Fri, Aug 30, 1996	26.75	26.75	26.38	26.38
178	NYSE	HIG	Thu, Aug 29, 1996	26.44	26.81	26.44	26.75
177	NYSE	HIG	Wed, Aug 28, 1996	26.88	27.06	26.75	26.75
176	NYSE	HIG	Tue, Aug 27, 1996	27.06	27.19	27.00	27.00
175	NYSE	HIG	Mon, Aug 26, 1996	27.06	27.19	26.94	27.06
174	NYSE	HIG	Fri, Aug 23, 1996	27.00	27.25	27.00	27.13
173	NYSE	HIG	Thu, Aug 22, 1996	27.00	27.25	26.94	27.00
172	NYSE	HIG	Wed, Aug 21, 1996	27.00	27.06	26.75	27.06
171	NYSE	HIG	Tue, Aug 20, 1996	27.19	27.19	26.94	27.00
170	NYSE	HIG	Mon, Aug 19, 1996	26.94	27.06	26.88	27.06
169	NYSE	HIG	Fri, Aug 16, 1996	26.94	26.94	26.81	26.81
168	NYSE	HIG	Thu, Aug 15, 1996	26.75	26.88	26.63	26.81
167	NYSE	HIG	Wed, Aug 14, 1996	26.75	26.75	26.31	26.75
166	NYSE	HIG	Tue, Aug 13, 1996	27.00	27.06	26.69	27.00
165	NYSE	HIG	Mon, Aug 12, 1996	26.81	27.06	26.31	27.06
164	NYSE	HIG	Fri, Aug 9, 1996	27.00	27.25	26.69	26.94
163	NYSE	HIG	Thu, Aug 8, 1996	26.81	27.06	26.69	26.88
162	NYSE	HIG	Wed, Aug 7, 1996	27.31	27.50	26.81	26.81
161	NYSE	HIG	Tue, Aug 6, 1996	26.94	27.06	26.69	27.06
160	NYSE	HIG	Mon, Aug 5, 1996	27.13	27.44	26.88	26.94
159	NYSE	HIG	Fri, Aug 2, 1996	26.69	27.25	26.44	27.06
158	NYSE	HIG	Thu, Aug 1, 1996	26.50	26.69	26.06	26.56
157	NYSE	HIG	Wed, Jul 31, 1996	26.19	26.63	26.13	26.44
156	NYSE	HIG	Tue, Jul 30, 1996	25.44	26.25	25.38	26.25
155	NYSE	HIG	Mon, Jul 29, 1996	25.44	25.50	25.38	25.38
154	NYSE	HIG	Fri, Jul 26, 1996	25.38	25.63	25.38	25.44
153	NYSE	HIG	Thu, Jul 25, 1996	25.81	25.88	25.38	25.38
152	NYSE	HIG	Wed, Jul 24, 1996	25.25	25.94	25.25	25.81
151	NYSE	HIG	Tue, Jul 23, 1996	26.44	26.50	25.69	25.69
150	NYSE	HIG	Mon, Jul 22, 1996	26.69	26.69	26.19	26.19
149	NYSE	HIG	Fri, Jul 19, 1996	26.81	26.81	26.63	26.81
148	NYSE	HIG	Thu, Jul 18, 1996	26.75	26.88	26.50	26.81
147	NYSE	HIG	Wed, Jul 17, 1996	26.13	26.75	25.88	26.75
146	NYSE	HIG	Tue, Jul 16, 1996	25.56	25.94	25.31	25.88
145	NYSE	HIG	Mon, Jul 15, 1996	26.06	26.06	25.31	25.50
144	NYSE	HIG	Fri, Jul 12, 1996	25.94	26.44	25.75	26.13
143	NYSE	HIG	Thu, Jul 11, 1996	26.56	26.56	25.81	26.06
142	NYSE	HIG	Wed, Jul 10, 1996	26.19	26.63	26.19	26.50
141	NYSE	HIG	Tue, Jul 9, 1996	26.44	26.56	26.19	26.19
140	NYSE	HIG	Mon, Jul 8, 1996	26.56	26.88	26.38	26.44
139	NYSE	HIG	Fri, Jul 5, 1996	26.94	27.06	26.31	26.50
138	NYSE	HIG	Wed, Jul 3, 1996	27.25	27.38	27.06	27.13
137	NYSE	HIG	Tue, Jul 2, 1996	27.19	27.38	27.00	27.38
136	NYSE	HIG	Mon, Jul 1, 1996	26.81	27.38	26.75	27.31
135	NYSE	HIG	Fri, Jun 28, 1996	26.50	26.63	26.44	26.63
134	NYSE	HIG	Thu, Jun 27, 1996	26.50	26.56	26.44	26.50
133	NYSE	HIG	Wed, Jun 26, 1996	26.56	26.75	26.56	26.63
132	NYSE	HIG	Tue, Jun 25, 1996	27.13	27.13	26.50	26.81
131	NYSE	HIG	Mon, Jun 24, 1996	26.75	27.06	26.63	27.06
130	NYSE	HIG	Fri, Jun 21, 1996	26.25	26.69	26.13	26.69
129	NYSE	HIG	Thu, Jun 20, 1996	26.63	26.75	26.50	26.63
128	NYSE	HIG	Wed, Jun 19, 1996	26.69	26.75	26.50	26.56
127	NYSE	HIG	Tue, Jun 18, 1996	26.75	27.19	26.69	26.69
126	NYSE	HIG	Mon, Jun 17, 1996	26.63	26.69	26.50	26.56
125	NYSE	HIG	Fri, Jun 14, 1996	26.50	26.69	26.50	26.56
124	NYSE	HIG	Thu, Jun 13, 1996	26.44	26.75	26.44	26.50
123	NYSE	HIG	Wed, Jun 12, 1996	26.38	26.56	26.13	26.50
122	NYSE	HIG	Tue, Jun 11, 1996	26.19	26.31	26.06	26.31
121	NYSE	HIG	Mon, Jun 10, 1996	26.44	26.81	26.25	26.56
120	NYSE	HIG	Fri, Jun 7, 1996	26.13	26.31	25.94	26.31
119	NYSE	HIG	Thu, Jun 6, 1996	26.56	26.69	26.38	26.50
118	NYSE	HIG	Wed, Jun 5, 1996	25.75	26.50	25.75	26.44
117	NYSE	HIG	Tue, Jun 4, 1996	25.88	25.88	25.75	25.81
116	NYSE	HIG	Mon, Jun 3, 1996	25.81	25.94	25.75	25.88
115	NYSE	HIG	Fri, May 31, 1996	25.94	25.94	25.75	25.88
114	NYSE	HIG	Thu, May 30, 1996	25.75	26.00	25.75	25.88
113	NYSE	HIG	Wed, May 29, 1996	25.56	25.81	25.56	25.75
112	NYSE	HIG	Tue, May 28, 1996	25.88	26.00	25.75	25.88
111	NYSE	HIG	Fri, May 24, 1996	25.81	26.00	25.75	25.94
110	NYSE	HIG	Thu, May 23, 1996	25.81	25.88	25.56	25.81
109	NYSE	HIG	Wed, May 22, 1996	25.56	25.81	25.19	25.81
108	NYSE	HIG	Tue, May 21, 1996	25.13	25.69	25.13	25.63
107	NYSE	HIG	Mon, May 20, 1996	25.38	25.69	25.13	25.19
106	NYSE	HIG	Fri, May 17, 1996	24.75	25.25	24.75	25.25
105	NYSE	HIG	Thu, May 16, 1996	24.69	24.88	24.56	24.63
104	NYSE	HIG	Wed, May 15, 1996	24.25	24.88	24.19	24.69
103	NYSE	HIG	Tue, May 14, 1996	24.44	24.50	24.00	24.25
102	NYSE	HIG	Mon, May 13, 1996	23.63	24.50	23.56	24.50
101	NYSE	HIG	Fri, May 10, 1996	23.50	23.69	23.44	23.69
100	NYSE	HIG	Thu, May 9, 1996	23.38	23.50	23.13	23.38
99	NYSE	HIG	Wed, May 8, 1996	23.13	23.63	23.13	23.31
98	NYSE	HIG	Tue, May 7, 1996	23.69	23.69	23.25	23.25
97	NYSE	HIG	Mon, May 6, 1996	23.75	23.94	23.56	23.63
96	NYSE	HIG	Fri, May 3, 1996	24.00	24.13	23.75	23.75
95	NYSE	HIG	Thu, May 2, 1996	24.38	24.38	23.94	24.00
94	NYSE	HIG	Wed, May 1, 1996	24.38	24.44	24.13	24.25
93	NYSE	HIG	Tue, Apr 30, 1996	24.00	24.63	23.94	24.19
92	NYSE	HIG	Mon, Apr 29, 1996	23.13	23.69	23.06	23.56
91	NYSE	HIG	Fri, Apr 26, 1996	23.44	23.50	23.19	23.25
90	NYSE	HIG	Thu, Apr 25, 1996	23.56	23.56	23.31	23.44
89	NYSE	HIG	Wed, Apr 24, 1996	23.81	23.88	23.63	23.69
88	NYSE	HIG	Tue, Apr 23, 1996	24.00	24.06	23.63	23.75
87	NYSE	HIG	Mon, Apr 22, 1996	24.00	24.19	24.00	24.13
86	NYSE	HIG	Fri, Apr 19, 1996	23.94	24.31	23.88	24.00
85	NYSE	HIG	Thu, Apr 18, 1996	23.31	24.25	23.31	24.06
84	NYSE	HIG	Wed, Apr 17, 1996	22.81	23.56	22.75	23.38
83	NYSE	HIG	Tue, Apr 16, 1996	23.38	23.38	22.81	22.81
82	NYSE	HIG	Mon, Apr 15, 1996	23.25	23.56	23.25	23.38
81	NYSE	HIG	Fri, Apr 12, 1996	22.81	23.25	22.75	23.25
80	NYSE	HIG	Thu, Apr 11, 1996	23.06	23.06	22.25	22.75
79	NYSE	HIG	Wed, Apr 10, 1996	23.50	23.50	23.06	23.13
78	NYSE	HIG	Tue, Apr 9, 1996	24.06	24.13	23.25	23.56
77	NYSE	HIG	Mon, Apr 8, 1996	23.88	24.25	23.81	24.06
76	NYSE	HIG	Thu, Apr 4, 1996	24.44	24.44	24.13	24.44
75	NYSE	HIG	Wed, Apr 3, 1996	24.63	24.75	24.44	24.56
74	NYSE	HIG	Tue, Apr 2, 1996	24.81	24.81	24.38	24.63
73	NYSE	HIG	Mon, Apr 1, 1996	24.69	24.75	24.56	24.75
72	NYSE	HIG	Fri, Mar 29, 1996	24.31	24.56	24.00	24.50
71	NYSE	HIG	Thu, Mar 28, 1996	24.81	24.88	24.31	24.31
70	NYSE	HIG	Wed, Mar 27, 1996	24.81	25.06	24.81	24.94
69	NYSE	HIG	Tue, Mar 26, 1996	24.88	25.13	24.88	25.00
68	NYSE	HIG	Mon, Mar 25, 1996	25.06	25.50	24.94	25.06
67	NYSE	HIG	Fri, Mar 22, 1996	25.31	25.38	25.00	25.00
66	NYSE	HIG	Thu, Mar 21, 1996	25.13	25.25	24.94	25.19
65	NYSE	HIG	Wed, Mar 20, 1996	25.00	25.25	24.88	25.13
64	NYSE	HIG	Tue, Mar 19, 1996	24.44	25.13	24.44	25.00
63	NYSE	HIG	Mon, Mar 18, 1996	23.81	24.38	23.81	24.31
62	NYSE	HIG	Fri, Mar 15, 1996	24.25	24.31	23.44	23.56
61	NYSE	HIG	Thu, Mar 14, 1996	24.19	24.50	24.19	24.25
60	NYSE	HIG	Wed, Mar 13, 1996	24.19	24.44	24.19	24.25
59	NYSE	HIG	Tue, Mar 12, 1996	24.38	24.50	23.94	24.25
58	NYSE	HIG	Mon, Mar 11, 1996	24.94	25.19	24.44	24.75
57	NYSE	HIG	Fri, Mar 8, 1996	25.13	25.50	24.50	25.13
56	NYSE	HIG	Thu, Mar 7, 1996	26.19	26.25	26.00	26.06
55	NYSE	HIG	Wed, Mar 6, 1996	26.25	26.31	26.00	26.25
54	NYSE	HIG	Tue, Mar 5, 1996	26.38	26.44	26.00	26.25
53	NYSE	HIG	Mon, Mar 4, 1996	26.56	26.88	26.25	26.38
52	NYSE	HIG	Fri, Mar 1, 1996	25.75	26.38	25.63	26.19
51	NYSE	HIG	Thu, Feb 29, 1996	25.75	26.25	25.69	25.75
50	NYSE	HIG	Wed, Feb 28, 1996	26.13	26.44	25.88	25.88
49	NYSE	HIG	Tue, Feb 27, 1996	26.44	26.44	26.19	26.31
48	NYSE	HIG	Mon, Feb 26, 1996	26.38	26.50	26.13	26.50
47	NYSE	HIG	Fri, Feb 23, 1996	26.25	26.56	26.19	26.38
46	NYSE	HIG	Thu, Feb 22, 1996	25.50	26.25	25.50	26.19
45	NYSE	HIG	Wed, Feb 21, 1996	25.25	26.06	25.25	25.69
44	NYSE	HIG	Tue, Feb 20, 1996	25.00	25.63	24.94	25.44
43	NYSE	HIG	Fri, Feb 16, 1996	25.75	25.81	25.31	25.44
42	NYSE	HIG	Thu, Feb 15, 1996	25.81	26.13	25.81	25.88
41	NYSE	HIG	Wed, Feb 14, 1996	25.81	26.19	25.81	26.00
40	NYSE	HIG	Tue, Feb 13, 1996	25.44	26.13	25.44	25.94
39	NYSE	HIG	Mon, Feb 12, 1996	25.38	25.81	25.38	25.75
38	NYSE	HIG	Fri, Feb 9, 1996	25.63	25.81	25.31	25.38
37	NYSE	HIG	Thu, Feb 8, 1996	25.19	25.63	25.13	25.63
36	NYSE	HIG	Wed, Feb 7, 1996	25.13	25.25	24.94	25.19
35	NYSE	HIG	Tue, Feb 6, 1996	25.00	25.19	24.94	25.13
34	NYSE	HIG	Mon, Feb 5, 1996	24.75	25.06	24.75	25.00
33	NYSE	HIG	Fri, Feb 2, 1996	25.06	25.06	24.69	25.00
32	NYSE	HIG	Thu, Feb 1, 1996	25.31	25.31	25.13	25.19
31	NYSE	HIG	Wed, Jan 31, 1996	24.75	25.06	24.63	25.06
30	NYSE	HIG	Tue, Jan 30, 1996	24.88	25.00	24.69	24.81
29	NYSE	HIG	Mon, Jan 29, 1996	25.00	25.13	24.81	25.00
28	NYSE	HIG	Fri, Jan 26, 1996	24.75	25.19	24.56	25.19
27	NYSE	HIG	Thu, Jan 25, 1996	25.13	25.44	24.75	24.88
26	NYSE	HIG	Wed, Jan 24, 1996	25.38	25.44	25.19	25.25
25	NYSE	HIG	Tue, Jan 23, 1996	25.25	25.50	25.19	25.44
24	NYSE	HIG	Mon, Jan 22, 1996	24.88	25.00	24.75	25.00
23	NYSE	HIG	Fri, Jan 19, 1996	24.94	25.13	24.88	25.00
22	NYSE	HIG	Thu, Jan 18, 1996	24.94	25.25	24.69	25.13
21	NYSE	HIG	Wed, Jan 17, 1996	25.13	25.31	25.06	25.06
20	NYSE	HIG	Tue, Jan 16, 1996	25.69	25.69	25.31	25.38
19	NYSE	HIG	Mon, Jan 15, 1996	24.94	25.25	24.88	25.25
18	NYSE	HIG	Fri, Jan 12, 1996	24.88	24.88	24.31	24.81
17	NYSE	HIG	Thu, Jan 11, 1996	24.38	24.44	24.13	24.38
16	NYSE	HIG	Wed, Jan 10, 1996	24.56	24.69	23.94	24.13
15	NYSE	HIG	Tue, Jan 9, 1996	24.94	24.94	24.63	24.82
14	NYSE	HIG	Mon, Jan 8, 1996	24.63	24.94	24.50	24.94
13	NYSE	HIG	Fri, Jan 5, 1996	24.44	24.50	24.19	24.38
12	NYSE	HIG	Thu, Jan 4, 1996	24.00	24.50	24.00	24.44
11	NYSE	HIG	Wed, Jan 3, 1996	24.19	24.38	24.13	24.19
10	NYSE	HIG	Tue, Jan 2, 1996	24.06	24.38	23.88	24.25
9	NYSE	HIG	Fri, Dec 29, 1995	23.94	24.19	23.69	24.19
8	NYSE	HIG	Thu, Dec 28, 1995	23.94	24.25	23.88	24.06
7	NYSE	HIG	Wed, Dec 27, 1995	24.25	24.31	24.06	24.06
6	NYSE	HIG	Tue, Dec 26, 1995	24.38	24.38	24.19	24.31
5	NYSE	HIG	Fri, Dec 22, 1995	24.38	24.56	24.25	24.38
4	NYSE	HIG	Thu, Dec 21, 1995	24.50	24.69	24.06	24.25
3	NYSE	HIG	Wed, Dec 20, 1995	23.94	24.69	23.94	24.56
2	NYSE	HIG	Tue, Dec 19, 1995	24.44	24.44	23.75	23.94
1	NYSE	HIG	Mon, Dec 18, 1995	25.00	25.06	24.25	24.44
#	Exchange	Symbol	Date	Open	High	Low	Close

The Hartford Financial Services Group Inc NYSE:HIG 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