Herbalife Ltd NYSE:HLF Historical Prices

Below are the 4552 trading days of historical prices for HLF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4552	NYSE	HLF	Tue, Jan 17, 2023	16.60	17.01	16.35	16.96
4551	NYSE	HLF	Fri, Jan 13, 2023	16.80	16.92	16.44	16.46
4550	NYSE	HLF	Thu, Jan 12, 2023	16.63	17.00	16.35	16.96
4549	NYSE	HLF	Wed, Jan 11, 2023	16.90	16.93	16.46	16.50
4548	NYSE	HLF	Tue, Jan 10, 2023	16.50	16.82	16.41	16.79
4547	NYSE	HLF	Mon, Jan 9, 2023	16.50	16.83	16.37	16.48
4546	NYSE	HLF	Fri, Jan 6, 2023	16.32	16.57	15.87	16.36
4545	NYSE	HLF	Thu, Jan 5, 2023	15.58	16.08	15.23	15.96
4544	NYSE	HLF	Wed, Jan 4, 2023	15.10	15.77	15.01	15.71
4543	NYSE	HLF	Tue, Jan 3, 2023	15.00	15.37	14.92	14.92
4542	NYSE	HLF	Fri, Dec 30, 2022	14.50	14.90	14.24	14.88
4541	NYSE	HLF	Thu, Dec 29, 2022	14.41	14.88	14.41	14.69
4540	NYSE	HLF	Wed, Dec 28, 2022	14.80	15.00	14.12	14.19
4539	NYSE	HLF	Tue, Dec 27, 2022	14.50	15.01	14.35	14.80
4538	NYSE	HLF	Fri, Dec 23, 2022	14.55	14.71	14.19	14.45
4537	NYSE	HLF	Thu, Dec 22, 2022	14.03	14.45	13.79	14.45
4536	NYSE	HLF	Wed, Dec 21, 2022	13.75	14.17	13.73	14.13
4535	NYSE	HLF	Tue, Dec 20, 2022	13.22	13.76	13.15	13.59
4534	NYSE	HLF	Mon, Dec 19, 2022	13.97	14.29	13.19	13.22
4533	NYSE	HLF	Fri, Dec 16, 2022	13.20	14.14	13.13	14.04
4532	NYSE	HLF	Thu, Dec 15, 2022	13.33	13.53	13.23	13.37
4531	NYSE	HLF	Wed, Dec 14, 2022	13.26	13.75	13.10	13.60
4530	NYSE	HLF	Tue, Dec 13, 2022	13.55	13.70	12.70	12.90
4529	NYSE	HLF	Mon, Dec 12, 2022	12.71	13.02	12.46	13.00
4528	NYSE	HLF	Fri, Dec 9, 2022	12.61	12.85	12.44	12.68
4527	NYSE	HLF	Thu, Dec 8, 2022	12.63	13.14	12.52	12.68
4526	NYSE	HLF	Wed, Dec 7, 2022	12.88	12.97	12.04	12.62
4525	NYSE	HLF	Tue, Dec 6, 2022	15.38	16.18	12.89	13.06
4524	NYSE	HLF	Mon, Dec 5, 2022	17.44	17.51	16.96	17.51
4523	NYSE	HLF	Fri, Dec 2, 2022	17.12	17.89	17.05	17.69
4522	NYSE	HLF	Thu, Dec 1, 2022	17.69	18.15	17.29	17.33
4521	NYSE	HLF	Wed, Nov 30, 2022	17.50	17.66	16.64	17.52
4520	NYSE	HLF	Tue, Nov 29, 2022	17.21	17.87	17.09	17.50
4519	NYSE	HLF	Mon, Nov 28, 2022	16.87	17.27	16.83	17.19
4518	NYSE	HLF	Fri, Nov 25, 2022	16.81	17.05	16.59	16.98
4517	NYSE	HLF	Wed, Nov 23, 2022	16.69	16.98	16.58	16.85
4516	NYSE	HLF	Tue, Nov 22, 2022	16.40	16.77	16.31	16.72
4515	NYSE	HLF	Mon, Nov 21, 2022	16.05	16.83	16.01	16.41
4514	NYSE	HLF	Fri, Nov 18, 2022	16.52	16.52	16.08	16.23
4513	NYSE	HLF	Thu, Nov 17, 2022	15.87	16.26	15.67	16.13
4512	NYSE	HLF	Wed, Nov 16, 2022	16.91	16.91	16.01	16.10
4511	NYSE	HLF	Tue, Nov 15, 2022	17.50	17.79	16.80	16.99
4510	NYSE	HLF	Mon, Nov 14, 2022	17.81	18.01	16.92	16.96
4509	NYSE	HLF	Fri, Nov 11, 2022	17.31	18.17	17.31	17.97
4508	NYSE	HLF	Thu, Nov 10, 2022	16.48	17.34	16.48	17.16
4507	NYSE	HLF	Wed, Nov 9, 2022	16.19	16.45	15.67	15.77
4506	NYSE	HLF	Tue, Nov 8, 2022	16.52	16.82	16.18	16.34
4505	NYSE	HLF	Mon, Nov 7, 2022	16.47	16.89	16.30	16.37
4504	NYSE	HLF	Fri, Nov 4, 2022	15.70	16.34	15.33	16.24
4503	NYSE	HLF	Thu, Nov 3, 2022	17.21	17.50	15.79	15.80
4502	NYSE	HLF	Wed, Nov 2, 2022	20.50	20.74	17.41	17.56
4501	NYSE	HLF	Tue, Nov 1, 2022	20.91	21.45	20.74	20.91
4500	NYSE	HLF	Mon, Oct 31, 2022	21.66	21.66	20.82	21.26
4499	NYSE	HLF	Fri, Oct 28, 2022	21.75	21.86	21.21	21.51
4498	NYSE	HLF	Thu, Oct 27, 2022	21.92	22.12	21.47	21.74
4497	NYSE	HLF	Wed, Oct 26, 2022	21.99	22.73	21.69	21.72
4496	NYSE	HLF	Tue, Oct 25, 2022	20.86	22.30	20.86	22.20
4495	NYSE	HLF	Mon, Oct 24, 2022	20.95	21.03	20.52	20.81
4494	NYSE	HLF	Fri, Oct 21, 2022	20.68	21.12	20.40	21.01
4493	NYSE	HLF	Thu, Oct 20, 2022	21.07	21.53	20.49	20.56
4492	NYSE	HLF	Wed, Oct 19, 2022	21.54	21.90	20.68	20.97
4491	NYSE	HLF	Tue, Oct 18, 2022	21.84	22.30	21.46	21.70
4490	NYSE	HLF	Mon, Oct 17, 2022	20.92	21.98	20.92	21.28
4489	NYSE	HLF	Fri, Oct 14, 2022	21.46	21.46	19.89	20.56
4488	NYSE	HLF	Thu, Oct 13, 2022	20.61	21.52	19.99	21.43
4487	NYSE	HLF	Wed, Oct 12, 2022	20.83	21.08	20.44	20.96
4486	NYSE	HLF	Tue, Oct 11, 2022	20.00	20.79	19.71	20.62
4485	NYSE	HLF	Mon, Oct 10, 2022	19.90	20.01	19.58	19.95
4484	NYSE	HLF	Fri, Oct 7, 2022	20.57	20.68	19.63	19.93
4483	NYSE	HLF	Thu, Oct 6, 2022	21.43	21.43	20.39	20.59
4482	NYSE	HLF	Wed, Oct 5, 2022	21.56	21.83	20.74	21.43
4481	NYSE	HLF	Tue, Oct 4, 2022	20.65	22.01	20.55	21.98
4480	NYSE	HLF	Mon, Oct 3, 2022	20.08	20.33	19.72	20.27
4479	NYSE	HLF	Fri, Sep 30, 2022	20.69	20.73	19.72	19.89
4478	NYSE	HLF	Thu, Sep 29, 2022	21.43	21.45	20.57	20.73
4477	NYSE	HLF	Wed, Sep 28, 2022	22.19	22.33	21.80	21.80
4476	NYSE	HLF	Tue, Sep 27, 2022	22.37	22.61	21.87	21.92
4475	NYSE	HLF	Mon, Sep 26, 2022	21.72	22.25	21.72	22.00
4474	NYSE	HLF	Fri, Sep 23, 2022	21.35	21.60	20.78	21.59
4473	NYSE	HLF	Thu, Sep 22, 2022	22.10	22.27	21.51	21.60
4472	NYSE	HLF	Wed, Sep 21, 2022	22.73	23.10	22.26	22.27
4471	NYSE	HLF	Tue, Sep 20, 2022	22.32	22.78	22.18	22.59
4470	NYSE	HLF	Mon, Sep 19, 2022	22.43	22.90	22.24	22.57
4469	NYSE	HLF	Fri, Sep 16, 2022	23.29	23.34	22.33	22.75
4468	NYSE	HLF	Thu, Sep 15, 2022	23.96	24.35	23.44	23.50
4467	NYSE	HLF	Wed, Sep 14, 2022	24.17	24.28	22.89	24.03
4466	NYSE	HLF	Tue, Sep 13, 2022	25.00	25.13	24.02	24.31
4465	NYSE	HLF	Mon, Sep 12, 2022	25.06	25.73	25.03	25.56
4464	NYSE	HLF	Fri, Sep 9, 2022	24.65	25.10	24.65	24.98
4463	NYSE	HLF	Thu, Sep 8, 2022	24.67	24.81	23.99	24.52
4462	NYSE	HLF	Wed, Sep 7, 2022	24.28	25.05	24.28	24.92
4461	NYSE	HLF	Tue, Sep 6, 2022	25.52	25.92	24.15	24.22
4460	NYSE	HLF	Fri, Sep 2, 2022	26.36	26.76	25.53	25.62
4459	NYSE	HLF	Thu, Sep 1, 2022	25.54	26.34	25.38	26.32
4458	NYSE	HLF	Wed, Aug 31, 2022	27.02	27.27	26.05	26.09
4457	NYSE	HLF	Tue, Aug 30, 2022	27.02	27.13	26.36	26.83
4456	NYSE	HLF	Mon, Aug 29, 2022	26.64	27.01	26.31	26.90
4455	NYSE	HLF	Fri, Aug 26, 2022	27.85	28.04	26.52	26.82
4454	NYSE	HLF	Thu, Aug 25, 2022	26.93	27.96	26.66	27.86
4453	NYSE	HLF	Wed, Aug 24, 2022	28.41	28.41	26.84	27.01
4452	NYSE	HLF	Tue, Aug 23, 2022	28.37	28.64	28.05	28.30
4451	NYSE	HLF	Mon, Aug 22, 2022	29.38	29.48	28.14	28.40
4450	NYSE	HLF	Fri, Aug 19, 2022	30.18	30.44	29.61	29.98
4449	NYSE	HLF	Thu, Aug 18, 2022	30.26	30.65	29.87	30.52
4448	NYSE	HLF	Wed, Aug 17, 2022	29.75	30.14	29.30	30.11
4447	NYSE	HLF	Tue, Aug 16, 2022	29.08	30.05	29.00	30.04
4446	NYSE	HLF	Mon, Aug 15, 2022	29.15	29.40	28.40	29.29
4445	NYSE	HLF	Fri, Aug 12, 2022	29.00	29.17	28.41	29.13
4444	NYSE	HLF	Thu, Aug 11, 2022	28.80	29.35	28.03	28.85
4443	NYSE	HLF	Wed, Aug 10, 2022	27.87	28.65	27.75	28.42
4442	NYSE	HLF	Tue, Aug 9, 2022	28.52	28.62	27.03	27.27
4441	NYSE	HLF	Mon, Aug 8, 2022	27.83	29.02	27.83	28.66
4440	NYSE	HLF	Fri, Aug 5, 2022	27.51	28.12	27.05	27.78
4439	NYSE	HLF	Thu, Aug 4, 2022	27.50	28.03	27.21	27.83
4438	NYSE	HLF	Wed, Aug 3, 2022	25.15	27.76	24.65	27.50
4437	NYSE	HLF	Tue, Aug 2, 2022	24.39	24.39	23.82	24.21
4436	NYSE	HLF	Mon, Aug 1, 2022	24.18	24.98	24.02	24.55
4435	NYSE	HLF	Fri, Jul 29, 2022	24.60	24.60	23.68	24.41
4434	NYSE	HLF	Thu, Jul 28, 2022	23.88	24.80	23.51	24.75
4433	NYSE	HLF	Wed, Jul 27, 2022	23.35	24.06	23.21	23.98
4432	NYSE	HLF	Tue, Jul 26, 2022	23.11	23.39	22.96	23.32
4431	NYSE	HLF	Mon, Jul 25, 2022	23.55	23.80	23.36	23.38
4430	NYSE	HLF	Fri, Jul 22, 2022	23.91	23.91	23.23	23.51
4429	NYSE	HLF	Thu, Jul 21, 2022	23.60	23.86	23.35	23.72
4428	NYSE	HLF	Wed, Jul 20, 2022	23.80	23.94	23.21	23.72
4427	NYSE	HLF	Tue, Jul 19, 2022	23.62	24.15	23.37	23.78
4426	NYSE	HLF	Mon, Jul 18, 2022	22.90	23.59	22.86	23.09
4425	NYSE	HLF	Fri, Jul 15, 2022	21.94	22.85	21.64	22.84
4424	NYSE	HLF	Thu, Jul 14, 2022	23.08	23.27	21.66	21.74
4423	NYSE	HLF	Wed, Jul 13, 2022	22.26	23.45	22.26	23.40
4422	NYSE	HLF	Tue, Jul 12, 2022	20.85	23.39	20.65	22.70
4421	NYSE	HLF	Mon, Jul 11, 2022	20.49	20.67	19.30	19.71
4420	NYSE	HLF	Fri, Jul 8, 2022	21.13	21.77	20.59	20.67
4419	NYSE	HLF	Thu, Jul 7, 2022	22.04	22.11	20.53	21.31
4418	NYSE	HLF	Wed, Jul 6, 2022	21.74	22.06	21.37	22.00
4417	NYSE	HLF	Tue, Jul 5, 2022	21.30	21.73	21.19	21.44
4416	NYSE	HLF	Fri, Jul 1, 2022	20.49	21.56	20.27	21.56
4415	NYSE	HLF	Thu, Jun 30, 2022	21.23	21.23	20.23	20.45
4414	NYSE	HLF	Wed, Jun 29, 2022	22.75	23.02	21.43	21.49
4413	NYSE	HLF	Tue, Jun 28, 2022	23.61	23.93	22.69	22.86
4412	NYSE	HLF	Mon, Jun 27, 2022	23.16	23.78	22.87	23.45
4411	NYSE	HLF	Fri, Jun 24, 2022	23.49	24.23	23.00	23.07
4410	NYSE	HLF	Thu, Jun 23, 2022	23.28	23.75	23.12	23.59
4409	NYSE	HLF	Wed, Jun 22, 2022	23.21	23.99	22.92	23.27
4408	NYSE	HLF	Tue, Jun 21, 2022	23.40	24.12	23.32	23.36
4407	NYSE	HLF	Fri, Jun 17, 2022	22.35	23.36	22.30	23.28
4406	NYSE	HLF	Thu, Jun 16, 2022	22.32	22.76	22.03	22.24
4405	NYSE	HLF	Wed, Jun 15, 2022	21.77	23.04	21.77	22.82
4404	NYSE	HLF	Tue, Jun 14, 2022	21.50	22.05	21.22	21.58
4403	NYSE	HLF	Mon, Jun 13, 2022	21.30	21.80	21.11	21.39
4402	NYSE	HLF	Fri, Jun 10, 2022	21.83	22.20	21.53	21.80
4401	NYSE	HLF	Thu, Jun 9, 2022	22.62	22.62	22.06	22.12
4400	NYSE	HLF	Wed, Jun 8, 2022	22.49	23.10	22.34	22.66
4399	NYSE	HLF	Tue, Jun 7, 2022	22.26	22.66	22.07	22.64
4398	NYSE	HLF	Mon, Jun 6, 2022	22.44	22.88	22.05	22.55
4397	NYSE	HLF	Fri, Jun 3, 2022	22.11	22.33	21.52	21.97
4396	NYSE	HLF	Thu, Jun 2, 2022	21.77	22.52	21.68	22.40
4395	NYSE	HLF	Wed, Jun 1, 2022	22.01	22.51	21.40	21.72
4394	NYSE	HLF	Tue, May 31, 2022	22.50	22.71	21.75	21.79
4393	NYSE	HLF	Fri, May 27, 2022	22.01	22.41	21.88	22.41
4392	NYSE	HLF	Thu, May 26, 2022	21.48	23.04	21.31	22.00
4391	NYSE	HLF	Wed, May 25, 2022	20.48	21.14	20.12	21.06
4390	NYSE	HLF	Tue, May 24, 2022	21.50	21.59	20.29	20.48
4389	NYSE	HLF	Mon, May 23, 2022	22.06	22.39	21.22	21.56
4388	NYSE	HLF	Fri, May 20, 2022	21.55	22.00	21.35	21.89
4387	NYSE	HLF	Thu, May 19, 2022	21.50	21.85	21.06	21.56
4386	NYSE	HLF	Wed, May 18, 2022	22.38	22.79	21.60	21.78
4385	NYSE	HLF	Tue, May 17, 2022	22.00	22.34	21.50	22.27
4384	NYSE	HLF	Mon, May 16, 2022	23.53	23.55	22.01	22.15
4383	NYSE	HLF	Fri, May 13, 2022	23.65	24.24	23.30	23.73
4382	NYSE	HLF	Thu, May 12, 2022	22.29	23.75	22.21	23.30
4381	NYSE	HLF	Wed, May 11, 2022	23.00	23.08	21.36	21.47
4380	NYSE	HLF	Tue, May 10, 2022	23.70	23.77	22.54	22.86
4379	NYSE	HLF	Mon, May 9, 2022	24.21	24.36	23.51	23.59
4378	NYSE	HLF	Fri, May 6, 2022	25.02	25.07	24.17	24.41
4377	NYSE	HLF	Thu, May 5, 2022	25.53	25.77	24.91	25.06
4376	NYSE	HLF	Wed, May 4, 2022	24.00	26.09	23.75	25.85
4375	NYSE	HLF	Tue, May 3, 2022	26.84	27.82	26.84	27.57
4374	NYSE	HLF	Mon, May 2, 2022	26.59	27.13	26.21	26.75
4373	NYSE	HLF	Fri, Apr 29, 2022	26.27	26.86	26.02	26.58
4372	NYSE	HLF	Thu, Apr 28, 2022	26.18	26.70	25.69	26.38
4371	NYSE	HLF	Wed, Apr 27, 2022	26.52	27.11	25.57	26.04
4370	NYSE	HLF	Tue, Apr 26, 2022	28.09	28.28	26.53	26.61
4369	NYSE	HLF	Mon, Apr 25, 2022	27.36	28.10	26.93	28.10
4368	NYSE	HLF	Fri, Apr 22, 2022	28.60	28.60	26.92	27.35
4367	NYSE	HLF	Thu, Apr 21, 2022	28.48	28.89	28.22	28.46
4366	NYSE	HLF	Wed, Apr 20, 2022	29.31	29.36	28.16	28.26
4365	NYSE	HLF	Tue, Apr 19, 2022	28.00	29.20	27.82	29.08
4364	NYSE	HLF	Mon, Apr 18, 2022	29.70	29.81	28.12	28.17
4363	NYSE	HLF	Thu, Apr 14, 2022	30.35	30.59	29.66	29.72
4362	NYSE	HLF	Wed, Apr 13, 2022	30.12	30.62	30.08	30.27
4361	NYSE	HLF	Tue, Apr 12, 2022	30.98	31.37	30.35	30.51
4360	NYSE	HLF	Mon, Apr 11, 2022	30.07	31.90	30.07	30.86
4359	NYSE	HLF	Fri, Apr 8, 2022	29.84	30.75	29.47	30.10
4358	NYSE	HLF	Thu, Apr 7, 2022	29.74	29.95	28.73	29.57
4357	NYSE	HLF	Wed, Apr 6, 2022	30.50	30.73	29.50	29.74
4356	NYSE	HLF	Tue, Apr 5, 2022	30.94	31.12	30.52	30.75
4355	NYSE	HLF	Mon, Apr 4, 2022	31.00	31.43	30.81	31.13
4354	NYSE	HLF	Fri, Apr 1, 2022	30.75	30.90	29.38	30.89
4353	NYSE	HLF	Thu, Mar 31, 2022	30.44	30.67	30.07	30.36
4352	NYSE	HLF	Wed, Mar 30, 2022	31.44	31.58	30.06	30.35
4351	NYSE	HLF	Tue, Mar 29, 2022	31.84	32.64	31.26	31.51
4350	NYSE	HLF	Mon, Mar 28, 2022	31.00	31.59	30.55	31.40
4349	NYSE	HLF	Fri, Mar 25, 2022	30.88	31.01	30.28	30.88
4348	NYSE	HLF	Thu, Mar 24, 2022	31.68	32.08	30.22	30.80
4347	NYSE	HLF	Wed, Mar 23, 2022	34.04	34.25	31.46	31.73
4346	NYSE	HLF	Tue, Mar 22, 2022	33.72	34.51	33.40	33.98
4345	NYSE	HLF	Mon, Mar 21, 2022	33.75	34.44	33.37	33.46
4344	NYSE	HLF	Fri, Mar 18, 2022	33.79	34.12	33.38	33.80
4343	NYSE	HLF	Thu, Mar 17, 2022	33.65	34.78	33.53	34.10
4342	NYSE	HLF	Wed, Mar 16, 2022	33.99	34.43	33.09	33.76
4341	NYSE	HLF	Tue, Mar 15, 2022	33.27	33.81	32.69	33.66
4340	NYSE	HLF	Mon, Mar 14, 2022	33.78	33.83	33.10	33.35
4339	NYSE	HLF	Fri, Mar 11, 2022	34.03	34.08	33.42	33.73
4338	NYSE	HLF	Thu, Mar 10, 2022	34.25	34.51	33.63	33.80
4337	NYSE	HLF	Wed, Mar 9, 2022	36.00	36.13	34.69	34.75
4336	NYSE	HLF	Tue, Mar 8, 2022	35.25	36.27	34.46	35.45
4335	NYSE	HLF	Mon, Mar 7, 2022	35.02	35.43	34.69	35.30
4334	NYSE	HLF	Fri, Mar 4, 2022	35.95	36.01	34.30	35.33
4333	NYSE	HLF	Thu, Mar 3, 2022	36.73	37.18	36.34	36.51
4332	NYSE	HLF	Wed, Mar 2, 2022	35.80	37.14	35.38	36.84
4331	NYSE	HLF	Tue, Mar 1, 2022	35.21	36.04	34.75	35.66
4330	NYSE	HLF	Mon, Feb 28, 2022	35.35	36.82	35.24	35.58
4329	NYSE	HLF	Fri, Feb 25, 2022	34.51	36.98	34.31	36.63
4328	NYSE	HLF	Thu, Feb 24, 2022	35.39	37.39	32.60	34.64
4327	NYSE	HLF	Wed, Feb 23, 2022	41.56	41.78	40.40	40.49
4326	NYSE	HLF	Tue, Feb 22, 2022	42.95	42.95	41.50	41.59
4325	NYSE	HLF	Fri, Feb 18, 2022	43.88	44.18	43.12	43.26
4324	NYSE	HLF	Thu, Feb 17, 2022	43.87	44.17	43.42	43.89
4323	NYSE	HLF	Wed, Feb 16, 2022	42.85	44.16	42.85	43.96
4322	NYSE	HLF	Tue, Feb 15, 2022	41.73	42.73	41.73	42.65
4321	NYSE	HLF	Mon, Feb 14, 2022	43.13	43.19	41.62	41.87
4320	NYSE	HLF	Fri, Feb 11, 2022	41.89	43.18	41.84	43.15
4319	NYSE	HLF	Thu, Feb 10, 2022	41.43	42.46	41.07	41.94
4318	NYSE	HLF	Wed, Feb 9, 2022	42.06	42.15	40.91	41.44
4317	NYSE	HLF	Tue, Feb 8, 2022	42.28	42.94	41.86	42.21
4316	NYSE	HLF	Mon, Feb 7, 2022	40.12	42.49	39.65	42.22
4315	NYSE	HLF	Fri, Feb 4, 2022	40.00	40.15	39.16	39.89
4314	NYSE	HLF	Thu, Feb 3, 2022	41.42	41.45	40.20	40.20
4313	NYSE	HLF	Wed, Feb 2, 2022	42.00	42.39	41.28	41.58
4312	NYSE	HLF	Tue, Feb 1, 2022	42.47	43.09	41.79	41.99
4311	NYSE	HLF	Mon, Jan 31, 2022	43.53	43.83	42.00	42.51
4310	NYSE	HLF	Fri, Jan 28, 2022	43.33	44.12	43.01	43.66
4309	NYSE	HLF	Thu, Jan 27, 2022	43.74	44.42	43.20	43.62
4308	NYSE	HLF	Wed, Jan 26, 2022	43.63	44.45	43.12	43.38
4307	NYSE	HLF	Tue, Jan 25, 2022	43.11	43.98	42.88	43.64
4306	NYSE	HLF	Mon, Jan 24, 2022	44.00	44.79	42.70	43.54
4305	NYSE	HLF	Fri, Jan 21, 2022	45.00	45.62	44.18	44.36
4304	NYSE	HLF	Thu, Jan 20, 2022	45.38	45.80	45.04	45.26
4303	NYSE	HLF	Wed, Jan 19, 2022	45.29	45.48	44.59	45.38
4302	NYSE	HLF	Tue, Jan 18, 2022	44.73	45.43	44.33	45.22
4301	NYSE	HLF	Fri, Jan 14, 2022	44.59	45.32	44.23	45.14
4300	NYSE	HLF	Thu, Jan 13, 2022	44.42	44.96	44.04	44.67
4299	NYSE	HLF	Wed, Jan 12, 2022	44.26	44.94	43.86	44.11
4298	NYSE	HLF	Tue, Jan 11, 2022	43.54	44.21	43.49	44.12
4297	NYSE	HLF	Mon, Jan 10, 2022	43.07	43.35	42.51	43.34
4296	NYSE	HLF	Fri, Jan 7, 2022	43.54	44.59	43.07	43.29
4295	NYSE	HLF	Thu, Jan 6, 2022	42.30	43.88	42.15	43.64
4294	NYSE	HLF	Wed, Jan 5, 2022	42.00	42.58	41.85	42.06
4293	NYSE	HLF	Tue, Jan 4, 2022	41.98	42.42	41.49	41.85
4292	NYSE	HLF	Mon, Jan 3, 2022	40.85	41.98	40.85	41.98
4291	NYSE	HLF	Fri, Dec 31, 2021	41.05	41.54	40.80	40.93
4290	NYSE	HLF	Thu, Dec 30, 2021	41.03	41.62	40.95	41.27
4289	NYSE	HLF	Wed, Dec 29, 2021	40.12	40.94	40.12	40.82
4288	NYSE	HLF	Tue, Dec 28, 2021	40.61	40.99	40.12	40.17
4287	NYSE	HLF	Mon, Dec 27, 2021	40.07	40.79	40.07	40.73
4286	NYSE	HLF	Thu, Dec 23, 2021	40.34	40.59	39.03	40.18
4285	NYSE	HLF	Wed, Dec 22, 2021	40.29	40.66	39.86	40.20
4284	NYSE	HLF	Tue, Dec 21, 2021	39.70	40.53	39.56	40.24
4283	NYSE	HLF	Mon, Dec 20, 2021	39.64	39.86	38.78	39.60
4282	NYSE	HLF	Fri, Dec 17, 2021	38.72	40.02	38.58	39.93
4281	NYSE	HLF	Thu, Dec 16, 2021	37.50	39.23	37.38	38.69
4280	NYSE	HLF	Wed, Dec 15, 2021	37.83	38.50	37.19	38.42
4279	NYSE	HLF	Tue, Dec 14, 2021	37.21	37.65	36.52	37.58
4278	NYSE	HLF	Mon, Dec 13, 2021	37.15	37.85	37.13	37.49
4277	NYSE	HLF	Fri, Dec 10, 2021	37.54	37.61	36.86	37.37
4276	NYSE	HLF	Thu, Dec 9, 2021	38.01	38.10	37.02	37.34
4275	NYSE	HLF	Wed, Dec 8, 2021	38.47	38.69	37.83	38.12
4274	NYSE	HLF	Tue, Dec 7, 2021	39.20	39.96	38.65	38.80
4273	NYSE	HLF	Mon, Dec 6, 2021	37.89	38.89	37.65	38.80
4272	NYSE	HLF	Fri, Dec 3, 2021	37.93	37.97	36.90	37.52
4271	NYSE	HLF	Thu, Dec 2, 2021	37.64	38.18	37.16	37.62
4270	NYSE	HLF	Wed, Dec 1, 2021	37.65	38.30	37.12	37.36
4269	NYSE	HLF	Tue, Nov 30, 2021	38.44	38.54	36.63	37.36
4268	NYSE	HLF	Mon, Nov 29, 2021	38.74	39.03	37.99	38.78
4267	NYSE	HLF	Fri, Nov 26, 2021	38.50	38.92	37.99	38.78
4266	NYSE	HLF	Wed, Nov 24, 2021	39.31	39.82	38.70	39.08
4265	NYSE	HLF	Tue, Nov 23, 2021	39.84	40.02	39.07	39.37
4264	NYSE	HLF	Mon, Nov 22, 2021	40.37	41.46	39.92	40.00
4263	NYSE	HLF	Fri, Nov 19, 2021	40.46	41.32	40.00	40.44
4262	NYSE	HLF	Thu, Nov 18, 2021	41.01	41.20	39.91	40.61
4261	NYSE	HLF	Wed, Nov 17, 2021	42.14	42.19	41.01	41.04
4260	NYSE	HLF	Tue, Nov 16, 2021	42.29	42.88	41.77	42.17
4259	NYSE	HLF	Mon, Nov 15, 2021	42.27	42.81	41.93	42.29
4258	NYSE	HLF	Fri, Nov 12, 2021	41.49	42.13	41.36	42.00
4257	NYSE	HLF	Thu, Nov 11, 2021	41.50	42.32	41.34	41.49
4256	NYSE	HLF	Wed, Nov 10, 2021	42.31	42.57	41.47	41.52
4255	NYSE	HLF	Tue, Nov 9, 2021	41.95	42.92	41.74	42.32
4254	NYSE	HLF	Mon, Nov 8, 2021	43.15	43.23	41.68	42.05
4253	NYSE	HLF	Fri, Nov 5, 2021	43.69	44.22	43.13	43.19
4252	NYSE	HLF	Thu, Nov 4, 2021	43.93	44.68	43.27	43.32
4251	NYSE	HLF	Wed, Nov 3, 2021	44.95	45.52	43.03	43.95
4250	NYSE	HLF	Tue, Nov 2, 2021	45.63	45.85	44.16	44.46
4249	NYSE	HLF	Mon, Nov 1, 2021	46.52	47.09	45.29	45.63
4248	NYSE	HLF	Fri, Oct 29, 2021	46.11	46.80	46.07	46.40
4247	NYSE	HLF	Thu, Oct 28, 2021	45.24	46.34	45.24	46.27
4246	NYSE	HLF	Wed, Oct 27, 2021	46.61	46.84	45.19	45.21
4245	NYSE	HLF	Tue, Oct 26, 2021	47.59	47.83	46.49	46.61
4244	NYSE	HLF	Mon, Oct 25, 2021	47.47	47.86	46.69	47.47
4243	NYSE	HLF	Fri, Oct 22, 2021	46.01	47.57	45.87	47.26
4242	NYSE	HLF	Thu, Oct 21, 2021	45.57	46.63	45.54	46.02
4241	NYSE	HLF	Wed, Oct 20, 2021	44.79	45.98	44.77	45.49
4240	NYSE	HLF	Tue, Oct 19, 2021	44.19	44.69	43.63	44.67
4239	NYSE	HLF	Mon, Oct 18, 2021	43.49	44.08	43.19	43.97
4238	NYSE	HLF	Fri, Oct 15, 2021	43.69	44.08	43.43	43.49
4237	NYSE	HLF	Thu, Oct 14, 2021	43.71	43.76	43.39	43.65
4236	NYSE	HLF	Wed, Oct 13, 2021	43.13	43.39	42.84	43.29
4235	NYSE	HLF	Tue, Oct 12, 2021	43.41	43.78	42.78	42.99
4234	NYSE	HLF	Mon, Oct 11, 2021	43.17	43.67	42.69	43.22
4233	NYSE	HLF	Fri, Oct 8, 2021	43.39	43.55	42.97	43.03
4232	NYSE	HLF	Thu, Oct 7, 2021	42.76	43.81	42.76	43.33
4231	NYSE	HLF	Wed, Oct 6, 2021	42.91	43.01	42.03	42.62
4230	NYSE	HLF	Tue, Oct 5, 2021	42.63	43.48	42.44	43.10
4229	NYSE	HLF	Mon, Oct 4, 2021	43.00	43.45	42.57	42.69
4228	NYSE	HLF	Fri, Oct 1, 2021	42.54	43.51	42.48	43.30
4227	NYSE	HLF	Thu, Sep 30, 2021	43.94	44.10	42.36	42.38
4226	NYSE	HLF	Wed, Sep 29, 2021	43.76	44.86	43.56	43.94
4225	NYSE	HLF	Tue, Sep 28, 2021	43.95	44.22	43.47	43.77
4224	NYSE	HLF	Mon, Sep 27, 2021	43.90	45.28	43.83	44.05
4223	NYSE	HLF	Fri, Sep 24, 2021	43.68	43.95	43.25	43.92
4222	NYSE	HLF	Thu, Sep 23, 2021	43.94	44.80	43.42	43.52
4221	NYSE	HLF	Wed, Sep 22, 2021	44.03	44.80	43.52	43.78
4220	NYSE	HLF	Tue, Sep 21, 2021	44.91	45.20	43.66	44.13
4219	NYSE	HLF	Mon, Sep 20, 2021	43.44	44.74	43.18	44.14
4218	NYSE	HLF	Fri, Sep 17, 2021	42.51	44.95	42.33	44.39
4217	NYSE	HLF	Thu, Sep 16, 2021	42.13	43.44	41.99	42.80
4216	NYSE	HLF	Wed, Sep 15, 2021	42.57	44.15	41.31	42.33
4215	NYSE	HLF	Tue, Sep 14, 2021	48.10	49.09	42.50	42.78
4214	NYSE	HLF	Mon, Sep 13, 2021	54.01	54.38	53.75	54.24
4213	NYSE	HLF	Fri, Sep 10, 2021	52.46	54.11	52.25	53.49
4212	NYSE	HLF	Thu, Sep 9, 2021	54.13	54.45	52.42	52.57
4211	NYSE	HLF	Wed, Sep 8, 2021	53.30	54.39	53.13	54.01
4210	NYSE	HLF	Tue, Sep 7, 2021	52.83	53.89	52.58	53.58
4209	NYSE	HLF	Fri, Sep 3, 2021	51.92	52.85	51.58	52.83
4208	NYSE	HLF	Thu, Sep 2, 2021	51.91	52.14	51.59	51.98
4207	NYSE	HLF	Wed, Sep 1, 2021	51.42	51.79	51.00	51.77
4206	NYSE	HLF	Tue, Aug 31, 2021	51.04	51.43	50.89	51.34
4205	NYSE	HLF	Mon, Aug 30, 2021	52.00	52.05	50.99	51.18
4204	NYSE	HLF	Fri, Aug 27, 2021	51.60	52.25	51.57	52.00
4203	NYSE	HLF	Thu, Aug 26, 2021	50.58	51.91	50.40	51.54
4202	NYSE	HLF	Wed, Aug 25, 2021	49.65	50.80	49.65	50.57
4201	NYSE	HLF	Tue, Aug 24, 2021	49.65	49.95	49.39	49.75
4200	NYSE	HLF	Mon, Aug 23, 2021	49.16	49.83	48.65	49.64
4199	NYSE	HLF	Fri, Aug 20, 2021	48.25	49.22	48.17	48.99
4198	NYSE	HLF	Thu, Aug 19, 2021	47.50	48.42	47.10	48.28
4197	NYSE	HLF	Wed, Aug 18, 2021	49.09	49.46	47.78	47.81
4196	NYSE	HLF	Tue, Aug 17, 2021	48.10	48.41	48.01	48.29
4195	NYSE	HLF	Mon, Aug 16, 2021	49.20	49.20	48.48	48.50
4194	NYSE	HLF	Fri, Aug 13, 2021	48.87	49.37	48.57	49.33
4193	NYSE	HLF	Thu, Aug 12, 2021	48.69	49.15	48.30	49.01
4192	NYSE	HLF	Wed, Aug 11, 2021	48.12	48.82	47.71	48.70
4191	NYSE	HLF	Tue, Aug 10, 2021	48.92	48.97	47.81	48.22
4190	NYSE	HLF	Mon, Aug 9, 2021	48.20	48.66	47.51	47.70
4189	NYSE	HLF	Fri, Aug 6, 2021	47.73	47.95	47.19	47.91
4188	NYSE	HLF	Thu, Aug 5, 2021	48.04	48.52	47.36	47.58
4187	NYSE	HLF	Wed, Aug 4, 2021	49.85	50.65	47.51	47.66
4186	NYSE	HLF	Tue, Aug 3, 2021	50.47	50.96	50.10	50.77
4185	NYSE	HLF	Mon, Aug 2, 2021	51.00	51.72	50.35	50.53
4184	NYSE	HLF	Fri, Jul 30, 2021	51.63	52.01	50.81	50.94
4183	NYSE	HLF	Thu, Jul 29, 2021	52.10	52.55	51.62	51.68
4182	NYSE	HLF	Wed, Jul 28, 2021	51.14	52.23	50.93	51.86
4181	NYSE	HLF	Tue, Jul 27, 2021	52.03	52.06	50.87	51.05
4180	NYSE	HLF	Mon, Jul 26, 2021	51.83	52.41	51.38	52.36
4179	NYSE	HLF	Fri, Jul 23, 2021	51.12	51.90	50.75	51.85
4178	NYSE	HLF	Thu, Jul 22, 2021	51.38	51.46	50.72	50.89
4177	NYSE	HLF	Wed, Jul 21, 2021	51.95	52.43	51.44	51.45
4176	NYSE	HLF	Tue, Jul 20, 2021	50.65	52.10	50.56	51.81
4175	NYSE	HLF	Mon, Jul 19, 2021	50.57	51.78	50.15	50.61
4174	NYSE	HLF	Fri, Jul 16, 2021	51.33	51.71	51.16	51.29
4173	NYSE	HLF	Thu, Jul 15, 2021	51.44	51.47	50.52	50.97
4172	NYSE	HLF	Wed, Jul 14, 2021	51.48	51.98	51.35	51.45
4171	NYSE	HLF	Tue, Jul 13, 2021	52.12	52.15	51.43	51.50
4170	NYSE	HLF	Mon, Jul 12, 2021	52.79	52.98	52.07	52.21
4169	NYSE	HLF	Fri, Jul 9, 2021	52.66	53.13	52.51	52.92
4168	NYSE	HLF	Thu, Jul 8, 2021	52.16	52.77	51.49	52.47
4167	NYSE	HLF	Wed, Jul 7, 2021	52.71	53.35	52.51	52.91
4166	NYSE	HLF	Tue, Jul 6, 2021	53.18	53.53	52.70	52.91
4165	NYSE	HLF	Fri, Jul 2, 2021	52.83	53.46	52.40	53.17
4164	NYSE	HLF	Thu, Jul 1, 2021	52.88	53.35	52.42	52.87
4163	NYSE	HLF	Wed, Jun 30, 2021	52.81	53.09	52.27	52.73
4162	NYSE	HLF	Tue, Jun 29, 2021	54.89	55.38	53.00	53.15
4161	NYSE	HLF	Mon, Jun 28, 2021	53.01	54.23	52.68	53.54
4160	NYSE	HLF	Fri, Jun 25, 2021	51.75	53.34	51.75	53.03
4159	NYSE	HLF	Thu, Jun 24, 2021	52.40	52.46	51.31	51.68
4158	NYSE	HLF	Wed, Jun 23, 2021	51.79	52.88	51.46	52.40
4157	NYSE	HLF	Tue, Jun 22, 2021	51.33	51.82	51.01	51.75
4156	NYSE	HLF	Mon, Jun 21, 2021	50.93	51.33	50.61	51.18
4155	NYSE	HLF	Fri, Jun 18, 2021	51.11	51.55	50.45	50.79
4154	NYSE	HLF	Thu, Jun 17, 2021	52.29	52.39	50.79	51.37
4153	NYSE	HLF	Wed, Jun 16, 2021	51.93	52.44	51.59	52.29
4152	NYSE	HLF	Tue, Jun 15, 2021	51.66	52.16	51.29	51.94
4151	NYSE	HLF	Mon, Jun 14, 2021	53.69	53.77	51.33	51.59
4150	NYSE	HLF	Fri, Jun 11, 2021	54.72	54.72	53.70	53.80
4149	NYSE	HLF	Thu, Jun 10, 2021	55.18	55.20	54.54	54.56
4148	NYSE	HLF	Wed, Jun 9, 2021	55.00	55.70	54.71	54.99
4147	NYSE	HLF	Tue, Jun 8, 2021	55.30	55.66	54.98	55.24
4146	NYSE	HLF	Mon, Jun 7, 2021	55.39	55.78	54.47	55.29
4145	NYSE	HLF	Fri, Jun 4, 2021	54.44	55.71	54.16	55.49
4144	NYSE	HLF	Thu, Jun 3, 2021	53.63	54.45	53.55	54.29
4143	NYSE	HLF	Wed, Jun 2, 2021	53.51	54.24	53.40	53.85
4142	NYSE	HLF	Tue, Jun 1, 2021	53.07	54.29	52.78	53.59
4141	NYSE	HLF	Fri, May 28, 2021	52.97	53.30	52.55	52.57
4140	NYSE	HLF	Thu, May 27, 2021	52.21	52.90	51.86	52.73
4139	NYSE	HLF	Wed, May 26, 2021	52.06	52.89	51.62	52.66
4138	NYSE	HLF	Tue, May 25, 2021	52.07	52.46	51.16	52.24
4137	NYSE	HLF	Mon, May 24, 2021	51.00	52.34	50.81	52.03
4136	NYSE	HLF	Fri, May 21, 2021	50.78	51.45	50.75	50.79
4135	NYSE	HLF	Thu, May 20, 2021	49.95	51.02	49.61	50.79
4134	NYSE	HLF	Wed, May 19, 2021	49.48	49.93	48.99	49.90
4133	NYSE	HLF	Tue, May 18, 2021	49.98	50.64	49.71	49.86
4132	NYSE	HLF	Mon, May 17, 2021	49.88	50.75	49.87	50.04
4131	NYSE	HLF	Fri, May 14, 2021	50.00	50.17	49.22	49.86
4130	NYSE	HLF	Thu, May 13, 2021	49.32	49.85	48.41	49.49
4129	NYSE	HLF	Wed, May 12, 2021	51.00	51.48	48.72	48.97
4128	NYSE	HLF	Tue, May 11, 2021	49.99	51.56	49.76	51.13
4127	NYSE	HLF	Mon, May 10, 2021	50.46	51.86	50.30	50.30
4126	NYSE	HLF	Fri, May 7, 2021	49.41	50.52	49.19	50.17
4125	NYSE	HLF	Thu, May 6, 2021	47.46	49.78	46.61	49.63
4124	NYSE	HLF	Wed, May 5, 2021	46.87	48.69	46.06	47.48
4123	NYSE	HLF	Tue, May 4, 2021	45.77	45.84	44.57	44.88
4122	NYSE	HLF	Mon, May 3, 2021	45.73	46.36	45.44	45.99
4121	NYSE	HLF	Fri, Apr 30, 2021	46.03	46.12	45.45	45.77
4120	NYSE	HLF	Thu, Apr 29, 2021	46.08	46.08	45.44	45.91
4119	NYSE	HLF	Wed, Apr 28, 2021	46.81	47.03	45.28	45.62
4118	NYSE	HLF	Tue, Apr 27, 2021	46.71	47.28	46.38	46.78
4117	NYSE	HLF	Mon, Apr 26, 2021	46.82	47.00	46.37	46.64
4116	NYSE	HLF	Fri, Apr 23, 2021	46.24	46.70	46.08	46.64
4115	NYSE	HLF	Thu, Apr 22, 2021	47.08	47.19	46.18	46.24
4114	NYSE	HLF	Wed, Apr 21, 2021	47.08	47.33	46.69	47.15
4113	NYSE	HLF	Tue, Apr 20, 2021	46.45	47.15	46.06	46.97
4112	NYSE	HLF	Mon, Apr 19, 2021	46.11	46.63	45.72	46.54
4111	NYSE	HLF	Fri, Apr 16, 2021	46.09	46.09	45.00	45.75
4110	NYSE	HLF	Thu, Apr 15, 2021	46.01	46.38	45.74	45.93
4109	NYSE	HLF	Wed, Apr 14, 2021	45.10	45.97	45.10	45.74
4108	NYSE	HLF	Tue, Apr 13, 2021	45.33	45.89	45.06	45.30
4107	NYSE	HLF	Mon, Apr 12, 2021	44.96	46.20	44.86	45.64
4106	NYSE	HLF	Fri, Apr 9, 2021	44.57	44.98	43.92	44.87
4105	NYSE	HLF	Thu, Apr 8, 2021	45.29	45.37	44.44	44.68
4104	NYSE	HLF	Wed, Apr 7, 2021	45.07	45.30	44.60	45.17
4103	NYSE	HLF	Tue, Apr 6, 2021	45.13	45.71	44.90	45.06
4102	NYSE	HLF	Mon, Apr 5, 2021	45.60	45.81	44.64	45.27
4101	NYSE	HLF	Thu, Apr 1, 2021	44.57	45.83	44.39	45.28
4100	NYSE	HLF	Wed, Mar 31, 2021	45.50	45.50	44.33	44.36
4099	NYSE	HLF	Tue, Mar 30, 2021	44.79	45.38	44.55	45.28
4098	NYSE	HLF	Mon, Mar 29, 2021	44.61	45.14	44.00	44.80
4097	NYSE	HLF	Fri, Mar 26, 2021	44.89	45.63	44.13	44.90
4096	NYSE	HLF	Thu, Mar 25, 2021	44.07	45.04	44.00	44.95
4095	NYSE	HLF	Wed, Mar 24, 2021	45.54	45.92	44.00	44.03
4094	NYSE	HLF	Tue, Mar 23, 2021	46.12	46.65	45.45	45.51
4093	NYSE	HLF	Mon, Mar 22, 2021	45.95	46.79	44.75	46.30
4092	NYSE	HLF	Fri, Mar 19, 2021	45.69	46.89	45.50	45.79
4091	NYSE	HLF	Thu, Mar 18, 2021	46.13	46.13	45.14	45.40
4090	NYSE	HLF	Wed, Mar 17, 2021	46.39	46.94	45.99	46.40
4089	NYSE	HLF	Tue, Mar 16, 2021	47.54	47.54	45.45	46.61
4088	NYSE	HLF	Mon, Mar 15, 2021	47.01	47.49	46.28	47.35
4087	NYSE	HLF	Fri, Mar 12, 2021	46.81	47.53	46.59	47.21
4086	NYSE	HLF	Thu, Mar 11, 2021	46.99	47.29	46.32	47.09
4085	NYSE	HLF	Wed, Mar 10, 2021	46.76	47.31	46.07	46.67
4084	NYSE	HLF	Tue, Mar 9, 2021	47.85	47.98	46.13	46.52
4083	NYSE	HLF	Mon, Mar 8, 2021	47.29	47.76	46.77	47.27
4082	NYSE	HLF	Fri, Mar 5, 2021	46.30	47.59	45.25	47.48
4081	NYSE	HLF	Thu, Mar 4, 2021	46.00	46.86	45.33	45.82
4080	NYSE	HLF	Wed, Mar 3, 2021	46.76	47.44	46.13	46.26
4079	NYSE	HLF	Tue, Mar 2, 2021	45.53	46.95	45.50	46.52
4078	NYSE	HLF	Mon, Mar 1, 2021	45.50	45.83	44.75	45.42
4077	NYSE	HLF	Fri, Feb 26, 2021	44.70	45.20	44.06	44.98
4076	NYSE	HLF	Thu, Feb 25, 2021	45.44	45.52	44.00	44.78
4075	NYSE	HLF	Wed, Feb 24, 2021	45.29	45.85	44.84	45.42
4074	NYSE	HLF	Tue, Feb 23, 2021	45.00	45.98	43.23	45.54
4073	NYSE	HLF	Mon, Feb 22, 2021	48.02	48.17	45.11	45.28
4072	NYSE	HLF	Fri, Feb 19, 2021	50.06	50.59	48.14	48.33
4071	NYSE	HLF	Thu, Feb 18, 2021	52.69	52.76	47.50	49.81
4070	NYSE	HLF	Wed, Feb 17, 2021	55.81	56.55	55.04	55.49
4069	NYSE	HLF	Tue, Feb 16, 2021	55.61	56.44	55.12	55.64
4068	NYSE	HLF	Fri, Feb 12, 2021	56.44	56.53	55.06	55.61
4067	NYSE	HLF	Thu, Feb 11, 2021	58.05	58.31	56.10	56.66
4066	NYSE	HLF	Wed, Feb 10, 2021	56.99	59.00	56.21	58.20
4065	NYSE	HLF	Tue, Feb 9, 2021	55.00	56.66	54.54	56.64
4064	NYSE	HLF	Mon, Feb 8, 2021	53.84	56.00	53.78	55.83
4063	NYSE	HLF	Fri, Feb 5, 2021	54.77	55.10	53.71	53.85
4062	NYSE	HLF	Thu, Feb 4, 2021	54.41	54.80	53.96	54.57
4061	NYSE	HLF	Wed, Feb 3, 2021	53.89	54.41	53.33	54.30
4060	NYSE	HLF	Tue, Feb 2, 2021	51.50	53.59	51.09	53.10
4059	NYSE	HLF	Mon, Feb 1, 2021	51.50	51.58	50.34	51.06
4058	NYSE	HLF	Fri, Jan 29, 2021	51.60	51.85	50.74	50.96
4057	NYSE	HLF	Thu, Jan 28, 2021	49.00	52.22	48.90	51.61
4056	NYSE	HLF	Wed, Jan 27, 2021	49.46	49.86	48.30	48.68
4055	NYSE	HLF	Tue, Jan 26, 2021	49.79	50.20	48.72	50.04
4054	NYSE	HLF	Mon, Jan 25, 2021	49.60	51.60	49.15	49.73
4053	NYSE	HLF	Fri, Jan 22, 2021	50.25	50.42	49.60	49.66
4052	NYSE	HLF	Thu, Jan 21, 2021	51.16	51.39	50.40	50.56
4051	NYSE	HLF	Wed, Jan 20, 2021	51.50	51.77	50.77	51.03
4050	NYSE	HLF	Tue, Jan 19, 2021	50.67	51.81	50.37	51.39
4049	NYSE	HLF	Fri, Jan 15, 2021	50.34	50.53	49.70	50.19
4048	NYSE	HLF	Thu, Jan 14, 2021	50.41	50.91	50.06	50.19
4047	NYSE	HLF	Wed, Jan 13, 2021	50.72	51.00	49.92	50.10
4046	NYSE	HLF	Tue, Jan 12, 2021	51.03	51.44	50.04	50.28
4045	NYSE	HLF	Mon, Jan 11, 2021	50.72	51.58	50.64	51.10
4044	NYSE	HLF	Fri, Jan 8, 2021	52.87	52.90	50.58	51.32
4043	NYSE	HLF	Thu, Jan 7, 2021	53.95	54.40	52.36	52.58
4042	NYSE	HLF	Wed, Jan 6, 2021	52.42	54.24	52.40	53.80
4041	NYSE	HLF	Tue, Jan 5, 2021	49.81	52.70	49.41	52.43
4040	NYSE	HLF	Mon, Jan 4, 2021	46.77	49.95	46.77	49.89
4039	NYSE	HLF	Thu, Dec 31, 2020	47.71	48.11	47.48	48.05
4038	NYSE	HLF	Wed, Dec 30, 2020	48.30	48.61	47.42	47.79
4037	NYSE	HLF	Tue, Dec 29, 2020	48.16	48.30	47.69	48.09
4036	NYSE	HLF	Mon, Dec 28, 2020	48.65	48.92	47.83	47.99
4035	NYSE	HLF	Thu, Dec 24, 2020	48.98	48.98	48.11	48.44
4034	NYSE	HLF	Wed, Dec 23, 2020	47.55	48.82	47.55	48.50
4033	NYSE	HLF	Tue, Dec 22, 2020	47.81	48.00	46.82	47.40
4032	NYSE	HLF	Mon, Dec 21, 2020	47.86	48.15	47.20	47.74
4031	NYSE	HLF	Fri, Dec 18, 2020	48.35	48.99	48.16	48.38
4030	NYSE	HLF	Thu, Dec 17, 2020	48.31	48.96	48.18	48.46
4029	NYSE	HLF	Wed, Dec 16, 2020	47.78	48.65	47.38	48.16
4028	NYSE	HLF	Tue, Dec 15, 2020	48.29	48.45	47.38	47.38
4027	NYSE	HLF	Mon, Dec 14, 2020	49.34	49.42	47.80	47.96
4026	NYSE	HLF	Fri, Dec 11, 2020	49.45	49.55	48.41	48.83
4025	NYSE	HLF	Thu, Dec 10, 2020	49.40	49.78	49.30	49.60
4024	NYSE	HLF	Wed, Dec 9, 2020	49.64	50.31	49.20	49.81
4023	NYSE	HLF	Tue, Dec 8, 2020	49.41	50.09	49.14	49.39
4022	NYSE	HLF	Mon, Dec 7, 2020	49.71	50.36	49.20	49.91
4021	NYSE	HLF	Fri, Dec 4, 2020	49.88	50.36	49.52	49.92
4020	NYSE	HLF	Thu, Dec 3, 2020	48.71	49.88	48.65	49.72
4019	NYSE	HLF	Wed, Dec 2, 2020	47.85	49.00	47.73	48.65
4018	NYSE	HLF	Tue, Dec 1, 2020	48.22	48.98	47.48	48.18
4017	NYSE	HLF	Mon, Nov 30, 2020	48.94	49.20	47.86	47.91
4016	NYSE	HLF	Fri, Nov 27, 2020	49.01	49.44	48.55	49.21
4015	NYSE	HLF	Wed, Nov 25, 2020	48.79	49.27	48.34	48.93
4014	NYSE	HLF	Tue, Nov 24, 2020	48.86	49.33	47.71	49.10
4013	NYSE	HLF	Mon, Nov 23, 2020	48.41	49.07	48.18	48.83
4012	NYSE	HLF	Fri, Nov 20, 2020	47.94	48.49	47.42	48.16
4011	NYSE	HLF	Thu, Nov 19, 2020	46.85	48.25	46.63	48.03
4010	NYSE	HLF	Wed, Nov 18, 2020	48.17	48.17	46.52	46.94
4009	NYSE	HLF	Tue, Nov 17, 2020	46.61	48.26	46.01	47.72
4008	NYSE	HLF	Mon, Nov 16, 2020	46.49	47.45	46.19	47.23
4007	NYSE	HLF	Fri, Nov 13, 2020	45.73	46.99	45.73	46.14
4006	NYSE	HLF	Thu, Nov 12, 2020	46.36	46.59	45.11	45.82
4005	NYSE	HLF	Wed, Nov 11, 2020	45.63	47.31	45.13	46.52
4004	NYSE	HLF	Tue, Nov 10, 2020	44.75	45.62	44.11	44.64
4003	NYSE	HLF	Mon, Nov 9, 2020	49.83	49.87	44.39	44.39
4002	NYSE	HLF	Fri, Nov 6, 2020	50.00	50.10	45.47	48.49
4001	NYSE	HLF	Thu, Nov 5, 2020	47.78	49.60	47.71	48.98
4000	NYSE	HLF	Wed, Nov 4, 2020	46.95	48.23	46.46	47.48
3999	NYSE	HLF	Tue, Nov 3, 2020	46.10	47.10	45.65	46.39
3998	NYSE	HLF	Mon, Nov 2, 2020	45.78	46.49	44.20	45.53
3997	NYSE	HLF	Fri, Oct 30, 2020	46.94	47.40	44.66	45.14
3996	NYSE	HLF	Thu, Oct 29, 2020	46.96	47.59	46.39	47.38
3995	NYSE	HLF	Wed, Oct 28, 2020	47.25	47.36	46.06	47.15
3994	NYSE	HLF	Tue, Oct 27, 2020	49.07	49.14	47.68	47.68
3993	NYSE	HLF	Mon, Oct 26, 2020	48.73	48.99	48.00	48.92
3992	NYSE	HLF	Fri, Oct 23, 2020	48.40	49.08	48.07	48.91
3991	NYSE	HLF	Thu, Oct 22, 2020	47.99	48.87	47.83	48.21
3990	NYSE	HLF	Wed, Oct 21, 2020	47.68	48.45	47.56	47.76
3989	NYSE	HLF	Tue, Oct 20, 2020	48.41	48.64	47.45	47.68
3988	NYSE	HLF	Mon, Oct 19, 2020	48.45	48.75	47.85	47.90
3987	NYSE	HLF	Fri, Oct 16, 2020	48.91	49.22	48.01	48.14
3986	NYSE	HLF	Thu, Oct 15, 2020	49.01	49.89	48.89	48.91
3985	NYSE	HLF	Wed, Oct 14, 2020	49.69	50.50	49.56	49.72
3984	NYSE	HLF	Tue, Oct 13, 2020	49.50	49.83	48.43	49.69
3983	NYSE	HLF	Mon, Oct 12, 2020	51.27	51.27	49.65	49.84
3982	NYSE	HLF	Fri, Oct 9, 2020	51.10	51.48	50.82	51.35
3981	NYSE	HLF	Thu, Oct 8, 2020	50.66	51.36	50.00	50.87
3980	NYSE	HLF	Wed, Oct 7, 2020	50.73	51.59	50.29	50.52
3979	NYSE	HLF	Tue, Oct 6, 2020	50.20	50.98	49.79	50.26
3978	NYSE	HLF	Mon, Oct 5, 2020	49.53	50.30	49.26	50.19
3977	NYSE	HLF	Fri, Oct 2, 2020	47.63	49.68	47.47	49.20
3976	NYSE	HLF	Thu, Oct 1, 2020	46.75	48.00	46.63	47.89
3975	NYSE	HLF	Wed, Sep 30, 2020	46.08	47.09	46.08	46.65
3974	NYSE	HLF	Tue, Sep 29, 2020	47.63	47.67	46.09	46.11
3973	NYSE	HLF	Mon, Sep 28, 2020	48.52	48.54	47.05	47.41
3972	NYSE	HLF	Fri, Sep 25, 2020	47.72	48.02	47.18	47.84
3971	NYSE	HLF	Thu, Sep 24, 2020	47.00	48.41	46.57	47.84
3970	NYSE	HLF	Wed, Sep 23, 2020	48.48	48.93	46.79	46.95
3969	NYSE	HLF	Tue, Sep 22, 2020	47.67	48.55	47.62	48.50
3968	NYSE	HLF	Mon, Sep 21, 2020	47.72	47.94	47.26	47.71
3967	NYSE	HLF	Fri, Sep 18, 2020	49.31	49.49	48.02	48.34
3966	NYSE	HLF	Thu, Sep 17, 2020	49.08	49.65	48.70	49.41
3965	NYSE	HLF	Wed, Sep 16, 2020	50.23	50.36	49.50	49.63
3964	NYSE	HLF	Tue, Sep 15, 2020	48.86	50.12	48.32	49.90
3963	NYSE	HLF	Mon, Sep 14, 2020	49.08	49.42	48.48	48.66
3962	NYSE	HLF	Fri, Sep 11, 2020	49.65	49.73	48.44	48.80
3961	NYSE	HLF	Thu, Sep 10, 2020	49.72	50.11	49.21	49.46
3960	NYSE	HLF	Wed, Sep 9, 2020	49.00	50.03	48.75	49.74
3959	NYSE	HLF	Tue, Sep 8, 2020	48.96	49.97	48.37	48.95
3958	NYSE	HLF	Fri, Sep 4, 2020	49.42	49.47	48.18	49.35
3957	NYSE	HLF	Thu, Sep 3, 2020	49.80	49.95	48.70	49.30
3956	NYSE	HLF	Wed, Sep 2, 2020	49.54	50.16	49.35	50.00
3955	NYSE	HLF	Tue, Sep 1, 2020	49.02	50.31	48.95	49.91
3954	NYSE	HLF	Mon, Aug 31, 2020	49.65	50.10	48.88	49.15
3953	NYSE	HLF	Fri, Aug 28, 2020	49.74	50.31	43.01	49.52
3952	NYSE	HLF	Thu, Aug 27, 2020	49.89	50.19	49.26	49.68
3951	NYSE	HLF	Wed, Aug 26, 2020	49.97	50.52	49.71	49.91
3950	NYSE	HLF	Tue, Aug 25, 2020	49.80	50.09	48.95	50.07
3949	NYSE	HLF	Mon, Aug 24, 2020	50.20	50.31	49.60	49.80
3948	NYSE	HLF	Fri, Aug 21, 2020	48.03	50.48	47.73	49.96
3947	NYSE	HLF	Thu, Aug 20, 2020	47.56	48.45	47.03	48.13
3946	NYSE	HLF	Wed, Aug 19, 2020	47.77	48.20	47.41	47.63
3945	NYSE	HLF	Tue, Aug 18, 2020	47.41	48.35	47.01	47.91
3944	NYSE	HLF	Mon, Aug 17, 2020	47.85	47.92	46.94	47.28
3943	NYSE	HLF	Fri, Aug 14, 2020	47.74	48.20	47.47	47.61
3942	NYSE	HLF	Thu, Aug 13, 2020	47.93	48.68	47.35	47.62
3941	NYSE	HLF	Wed, Aug 12, 2020	46.65	49.50	46.00	48.16
3940	NYSE	HLF	Tue, Aug 11, 2020	50.37	50.46	49.04	49.08
3939	NYSE	HLF	Mon, Aug 10, 2020	50.00	50.23	49.66	49.92
3938	NYSE	HLF	Fri, Aug 7, 2020	50.01	52.24	48.99	49.98
3937	NYSE	HLF	Thu, Aug 6, 2020	51.69	52.80	51.66	52.63
3936	NYSE	HLF	Wed, Aug 5, 2020	51.81	51.88	51.02	51.75
3935	NYSE	HLF	Tue, Aug 4, 2020	51.00	52.15	50.29	51.94
3934	NYSE	HLF	Mon, Aug 3, 2020	51.50	51.50	50.69	51.30
3933	NYSE	HLF	Fri, Jul 31, 2020	50.89	51.25	50.15	51.24
3932	NYSE	HLF	Thu, Jul 30, 2020	50.51	51.40	49.96	51.07
3931	NYSE	HLF	Wed, Jul 29, 2020	50.90	51.20	50.39	50.88
3930	NYSE	HLF	Tue, Jul 28, 2020	50.33	50.76	50.13	50.19
3929	NYSE	HLF	Mon, Jul 27, 2020	50.83	51.22	50.29	50.74
3928	NYSE	HLF	Fri, Jul 24, 2020	51.62	51.62	50.26	50.60
3927	NYSE	HLF	Thu, Jul 23, 2020	50.89	52.10	50.75	51.68
3926	NYSE	HLF	Wed, Jul 22, 2020	50.00	50.89	50.00	50.80
3925	NYSE	HLF	Tue, Jul 21, 2020	51.00	51.00	49.84	50.02
3924	NYSE	HLF	Mon, Jul 20, 2020	50.54	51.04	50.30	50.79
3923	NYSE	HLF	Fri, Jul 17, 2020	50.65	51.06	50.41	50.49
3922	NYSE	HLF	Thu, Jul 16, 2020	50.60	50.97	50.30	50.73
3921	NYSE	HLF	Wed, Jul 15, 2020	51.31	51.56	50.53	50.67
3920	NYSE	HLF	Tue, Jul 14, 2020	51.24	51.25	48.51	50.92
3919	NYSE	HLF	Mon, Jul 13, 2020	48.22	52.89	47.17	51.64
3918	NYSE	HLF	Fri, Jul 10, 2020	45.53	45.68	44.68	45.64
3917	NYSE	HLF	Thu, Jul 9, 2020	45.46	46.27	45.46	45.54
3916	NYSE	HLF	Wed, Jul 8, 2020	45.69	46.45	45.28	45.47
3915	NYSE	HLF	Tue, Jul 7, 2020	45.37	46.61	45.23	45.68
3914	NYSE	HLF	Mon, Jul 6, 2020	47.21	47.48	45.63	45.74
3913	NYSE	HLF	Thu, Jul 2, 2020	46.70	48.34	46.28	46.72
3912	NYSE	HLF	Wed, Jul 1, 2020	44.82	45.28	44.28	44.96
3911	NYSE	HLF	Tue, Jun 30, 2020	44.03	45.20	43.61	44.98
3910	NYSE	HLF	Mon, Jun 29, 2020	43.49	44.34	43.01	44.22
3909	NYSE	HLF	Fri, Jun 26, 2020	42.80	43.52	42.31	43.40
3908	NYSE	HLF	Thu, Jun 25, 2020	42.63	42.99	41.98	42.80
3907	NYSE	HLF	Wed, Jun 24, 2020	43.88	43.88	42.53	43.01
3906	NYSE	HLF	Tue, Jun 23, 2020	44.71	44.85	43.98	44.12
3905	NYSE	HLF	Mon, Jun 22, 2020	43.56	44.59	43.31	44.34
3904	NYSE	HLF	Fri, Jun 19, 2020	44.87	44.87	42.95	43.05
3903	NYSE	HLF	Thu, Jun 18, 2020	44.09	44.72	43.83	44.37
3902	NYSE	HLF	Wed, Jun 17, 2020	44.74	44.97	44.01	44.19
3901	NYSE	HLF	Tue, Jun 16, 2020	44.78	45.43	44.11	44.53
3900	NYSE	HLF	Mon, Jun 15, 2020	42.29	43.75	42.04	43.46
3899	NYSE	HLF	Fri, Jun 12, 2020	42.35	43.76	42.35	43.24
3898	NYSE	HLF	Thu, Jun 11, 2020	42.99	43.23	41.10	41.16
3897	NYSE	HLF	Wed, Jun 10, 2020	44.60	44.85	43.96	44.11
3896	NYSE	HLF	Tue, Jun 9, 2020	45.34	45.78	44.46	44.49
3895	NYSE	HLF	Mon, Jun 8, 2020	45.62	46.44	45.53	45.84
3894	NYSE	HLF	Fri, Jun 5, 2020	45.63	46.13	45.09	45.72
3893	NYSE	HLF	Thu, Jun 4, 2020	44.48	45.62	44.20	44.70
3892	NYSE	HLF	Wed, Jun 3, 2020	43.78	45.55	43.37	44.74
3891	NYSE	HLF	Tue, Jun 2, 2020	44.72	44.72	43.04	43.34
3890	NYSE	HLF	Mon, Jun 1, 2020	43.65	44.65	43.36	44.43
3889	NYSE	HLF	Fri, May 29, 2020	43.56	44.75	43.12	43.84
3888	NYSE	HLF	Thu, May 28, 2020	44.60	44.77	43.35	43.65
3887	NYSE	HLF	Wed, May 27, 2020	42.72	44.72	42.49	44.72
3886	NYSE	HLF	Tue, May 26, 2020	42.16	43.86	41.99	42.50
3885	NYSE	HLF	Fri, May 22, 2020	43.38	43.42	41.31	41.65
3884	NYSE	HLF	Thu, May 21, 2020	44.19	44.69	43.31	43.36
3883	NYSE	HLF	Wed, May 20, 2020	44.02	44.94	43.66	44.03
3882	NYSE	HLF	Tue, May 19, 2020	41.94	44.08	41.52	43.25
3881	NYSE	HLF	Mon, May 18, 2020	40.80	42.16	40.78	41.86
3880	NYSE	HLF	Fri, May 15, 2020	39.29	40.55	38.82	40.00
3879	NYSE	HLF	Thu, May 14, 2020	37.98	39.92	37.43	39.53
3878	NYSE	HLF	Wed, May 13, 2020	38.99	39.47	38.05	38.60
3877	NYSE	HLF	Tue, May 12, 2020	39.58	40.51	39.31	39.34
3876	NYSE	HLF	Mon, May 11, 2020	41.13	41.13	39.33	39.62
3875	NYSE	HLF	Fri, May 8, 2020	40.67	43.50	40.27	41.23
3874	NYSE	HLF	Thu, May 7, 2020	36.00	37.22	35.10	36.97
3873	NYSE	HLF	Wed, May 6, 2020	34.37	34.62	33.48	33.80
3872	NYSE	HLF	Tue, May 5, 2020	35.75	36.15	33.69	33.81
3871	NYSE	HLF	Mon, May 4, 2020	34.62	35.50	34.21	35.12
3870	NYSE	HLF	Fri, May 1, 2020	36.73	37.00	34.70	34.88
3869	NYSE	HLF	Thu, Apr 30, 2020	37.92	38.17	37.20	37.35
3868	NYSE	HLF	Wed, Apr 29, 2020	37.20	38.61	36.63	38.18
3867	NYSE	HLF	Tue, Apr 28, 2020	36.73	37.56	36.10	36.85
3866	NYSE	HLF	Mon, Apr 27, 2020	34.91	36.68	34.66	36.18
3865	NYSE	HLF	Fri, Apr 24, 2020	33.26	34.83	32.98	34.61
3864	NYSE	HLF	Thu, Apr 23, 2020	32.38	34.04	32.38	33.16
3863	NYSE	HLF	Wed, Apr 22, 2020	32.00	32.66	31.85	32.49
3862	NYSE	HLF	Tue, Apr 21, 2020	31.75	32.25	31.01	31.34
3861	NYSE	HLF	Mon, Apr 20, 2020	31.68	33.18	31.07	32.25
3860	NYSE	HLF	Fri, Apr 17, 2020	31.29	32.05	30.72	31.95
3859	NYSE	HLF	Thu, Apr 16, 2020	31.12	31.20	30.07	30.81
3858	NYSE	HLF	Wed, Apr 15, 2020	31.77	31.88	30.26	30.85
3857	NYSE	HLF	Tue, Apr 14, 2020	32.69	32.95	31.18	32.32
3856	NYSE	HLF	Mon, Apr 13, 2020	30.08	32.21	30.05	31.92
3855	NYSE	HLF	Thu, Apr 9, 2020	31.00	32.44	30.10	30.21
3854	NYSE	HLF	Wed, Apr 8, 2020	30.18	30.85	29.94	30.55
3853	NYSE	HLF	Tue, Apr 7, 2020	31.16	31.52	29.69	29.83
3852	NYSE	HLF	Mon, Apr 6, 2020	30.02	30.74	29.64	30.55
3851	NYSE	HLF	Fri, Apr 3, 2020	28.39	29.94	28.02	29.38
3850	NYSE	HLF	Thu, Apr 2, 2020	27.23	29.00	27.23	28.34
3849	NYSE	HLF	Wed, Apr 1, 2020	28.37	28.58	26.85	27.46
3848	NYSE	HLF	Tue, Mar 31, 2020	28.77	29.79	28.27	29.16
3847	NYSE	HLF	Mon, Mar 30, 2020	29.40	29.95	27.56	28.88
3846	NYSE	HLF	Fri, Mar 27, 2020	28.50	30.24	27.52	29.38
3845	NYSE	HLF	Thu, Mar 26, 2020	27.10	29.38	26.77	29.33
3844	NYSE	HLF	Wed, Mar 25, 2020	27.01	28.05	26.30	26.92
3843	NYSE	HLF	Tue, Mar 24, 2020	26.48	27.99	26.01	26.87
3842	NYSE	HLF	Mon, Mar 23, 2020	27.62	28.19	25.00	25.23
3841	NYSE	HLF	Fri, Mar 20, 2020	29.20	31.21	28.04	28.23
3840	NYSE	HLF	Thu, Mar 19, 2020	25.07	29.91	24.15	29.24
3839	NYSE	HLF	Wed, Mar 18, 2020	21.95	25.96	21.42	25.19
3838	NYSE	HLF	Tue, Mar 17, 2020	26.03	26.87	20.73	23.34
3837	NYSE	HLF	Mon, Mar 16, 2020	25.00	26.49	24.57	25.54
3836	NYSE	HLF	Fri, Mar 13, 2020	26.97	27.97	26.00	27.97
3835	NYSE	HLF	Thu, Mar 12, 2020	27.18	28.40	24.96	24.99
3834	NYSE	HLF	Wed, Mar 11, 2020	30.78	31.14	28.64	29.31
3833	NYSE	HLF	Tue, Mar 10, 2020	31.39	31.76	29.38	31.53
3832	NYSE	HLF	Mon, Mar 9, 2020	32.60	33.25	30.44	30.50
3831	NYSE	HLF	Fri, Mar 6, 2020	33.72	34.97	33.69	34.38
3830	NYSE	HLF	Thu, Mar 5, 2020	34.07	34.98	33.78	34.92
3829	NYSE	HLF	Wed, Mar 4, 2020	34.42	35.14	33.96	35.06
3828	NYSE	HLF	Tue, Mar 3, 2020	34.37	34.75	33.10	33.91
3827	NYSE	HLF	Mon, Mar 2, 2020	32.57	34.35	32.34	34.31
3826	NYSE	HLF	Fri, Feb 28, 2020	31.53	33.41	31.53	32.36
3825	NYSE	HLF	Thu, Feb 27, 2020	32.66	33.94	31.73	32.22
3824	NYSE	HLF	Wed, Feb 26, 2020	35.30	35.46	32.61	33.27
3823	NYSE	HLF	Tue, Feb 25, 2020	36.16	36.28	34.97	35.10
3822	NYSE	HLF	Mon, Feb 24, 2020	35.99	36.80	35.16	36.28
3821	NYSE	HLF	Fri, Feb 21, 2020	37.74	38.40	37.30	37.45
3820	NYSE	HLF	Thu, Feb 20, 2020	38.29	39.37	37.51	37.85
3819	NYSE	HLF	Wed, Feb 19, 2020	41.50	42.68	38.40	38.58
3818	NYSE	HLF	Tue, Feb 18, 2020	39.68	40.13	38.69	38.95
3817	NYSE	HLF	Fri, Feb 14, 2020	39.80	40.02	39.35	39.68
3816	NYSE	HLF	Thu, Feb 13, 2020	38.42	40.52	38.30	39.66
3815	NYSE	HLF	Wed, Feb 12, 2020	40.72	41.48	40.48	40.66
3814	NYSE	HLF	Tue, Feb 11, 2020	40.19	40.83	39.89	40.47
3813	NYSE	HLF	Mon, Feb 10, 2020	40.70	41.15	39.90	40.06
3812	NYSE	HLF	Fri, Feb 7, 2020	41.11	41.27	40.72	40.87
3811	NYSE	HLF	Thu, Feb 6, 2020	42.75	42.96	41.02	41.35
3810	NYSE	HLF	Wed, Feb 5, 2020	41.71	42.67	41.52	42.58
3809	NYSE	HLF	Tue, Feb 4, 2020	40.19	41.63	40.19	41.02
3808	NYSE	HLF	Mon, Feb 3, 2020	39.10	40.24	39.00	39.72
3807	NYSE	HLF	Fri, Jan 31, 2020	39.33	39.36	38.61	38.85
3806	NYSE	HLF	Thu, Jan 30, 2020	38.45	39.61	38.45	39.50
3805	NYSE	HLF	Wed, Jan 29, 2020	39.92	40.21	38.67	38.74
3804	NYSE	HLF	Tue, Jan 28, 2020	40.31	40.40	39.77	39.82
3803	NYSE	HLF	Mon, Jan 27, 2020	40.89	41.08	40.08	40.08
3802	NYSE	HLF	Fri, Jan 24, 2020	43.84	43.91	41.73	41.90
3801	NYSE	HLF	Thu, Jan 23, 2020	43.60	44.37	43.19	43.69
3800	NYSE	HLF	Wed, Jan 22, 2020	46.08	46.25	43.64	43.79
3799	NYSE	HLF	Tue, Jan 21, 2020	46.47	46.71	45.59	45.95
3798	NYSE	HLF	Fri, Jan 17, 2020	47.49	47.68	46.74	47.14
3797	NYSE	HLF	Thu, Jan 16, 2020	47.10	47.88	46.56	47.31
3796	NYSE	HLF	Wed, Jan 15, 2020	46.45	46.99	46.26	46.83
3795	NYSE	HLF	Tue, Jan 14, 2020	46.60	46.88	46.05	46.15
3794	NYSE	HLF	Mon, Jan 13, 2020	47.28	47.56	46.58	46.83
3793	NYSE	HLF	Fri, Jan 10, 2020	47.55	47.69	47.03	47.19
3792	NYSE	HLF	Thu, Jan 9, 2020	47.27	47.68	46.60	47.44
3791	NYSE	HLF	Wed, Jan 8, 2020	46.52	47.06	46.52	46.84
3790	NYSE	HLF	Tue, Jan 7, 2020	47.07	47.38	46.38	46.70
3789	NYSE	HLF	Mon, Jan 6, 2020	46.19	47.34	45.79	47.20
3788	NYSE	HLF	Fri, Jan 3, 2020	46.56	46.83	46.30	46.48
3787	NYSE	HLF	Thu, Jan 2, 2020	47.94	48.01	46.66	47.20
3786	NYSE	HLF	Tue, Dec 31, 2019	47.52	47.92	47.44	47.67
3785	NYSE	HLF	Mon, Dec 30, 2019	47.90	48.02	47.44	47.60
3784	NYSE	HLF	Fri, Dec 27, 2019	48.30	48.44	47.59	47.84
3783	NYSE	HLF	Thu, Dec 26, 2019	47.87	48.34	47.59	48.12
3782	NYSE	HLF	Tue, Dec 24, 2019	47.86	47.94	47.35	47.85
3781	NYSE	HLF	Mon, Dec 23, 2019	48.54	48.82	47.62	47.89
3780	NYSE	HLF	Fri, Dec 20, 2019	47.56	48.47	47.48	48.44
3779	NYSE	HLF	Thu, Dec 19, 2019	46.65	47.43	46.23	47.25
3778	NYSE	HLF	Wed, Dec 18, 2019	46.00	47.06	45.72	46.59
3777	NYSE	HLF	Tue, Dec 17, 2019	46.20	46.33	45.35	45.94
3776	NYSE	HLF	Mon, Dec 16, 2019	45.63	46.76	45.42	46.39
3775	NYSE	HLF	Fri, Dec 13, 2019	45.50	45.86	45.01	45.17
3774	NYSE	HLF	Thu, Dec 12, 2019	44.35	45.75	44.10	45.54
3773	NYSE	HLF	Wed, Dec 11, 2019	45.03	45.10	44.14	44.34
3772	NYSE	HLF	Tue, Dec 10, 2019	44.90	45.60	44.65	45.08
3771	NYSE	HLF	Mon, Dec 9, 2019	45.37	45.92	44.57	44.89
3770	NYSE	HLF	Fri, Dec 6, 2019	45.31	45.99	45.07	45.44
3769	NYSE	HLF	Thu, Dec 5, 2019	44.70	45.03	44.36	44.97
3768	NYSE	HLF	Wed, Dec 4, 2019	44.28	45.39	44.07	44.62
3767	NYSE	HLF	Tue, Dec 3, 2019	44.37	44.37	43.44	44.04
3766	NYSE	HLF	Mon, Dec 2, 2019	45.60	45.60	44.56	44.79
3765	NYSE	HLF	Fri, Nov 29, 2019	45.69	46.21	45.17	45.61
3764	NYSE	HLF	Wed, Nov 27, 2019	45.56	46.26	45.56	45.85
3763	NYSE	HLF	Tue, Nov 26, 2019	46.00	46.35	45.35	45.61
3762	NYSE	HLF	Mon, Nov 25, 2019	45.02	46.17	44.92	46.00
3761	NYSE	HLF	Fri, Nov 22, 2019	44.67	45.12	44.35	44.87
3760	NYSE	HLF	Thu, Nov 21, 2019	44.30	44.91	44.09	44.56
3759	NYSE	HLF	Wed, Nov 20, 2019	44.42	44.90	44.24	44.27
3758	NYSE	HLF	Tue, Nov 19, 2019	44.06	44.78	44.03	44.56
3757	NYSE	HLF	Mon, Nov 18, 2019	44.25	44.82	44.03	44.09
3756	NYSE	HLF	Fri, Nov 15, 2019	43.61	44.31	43.33	44.13
3755	NYSE	HLF	Thu, Nov 14, 2019	43.87	44.44	42.00	43.57
3754	NYSE	HLF	Wed, Nov 13, 2019	44.58	44.78	43.52	43.80
3753	NYSE	HLF	Tue, Nov 12, 2019	45.61	45.73	44.77	44.91
3752	NYSE	HLF	Mon, Nov 11, 2019	45.33	45.81	44.86	45.52
3751	NYSE	HLF	Fri, Nov 8, 2019	44.91	45.55	44.71	45.24
3750	NYSE	HLF	Thu, Nov 7, 2019	45.24	46.17	45.06	45.17
3749	NYSE	HLF	Wed, Nov 6, 2019	44.84	45.30	44.16	44.95
3748	NYSE	HLF	Tue, Nov 5, 2019	45.17	45.47	44.47	44.65
3747	NYSE	HLF	Mon, Nov 4, 2019	44.63	45.17	44.37	45.04
3746	NYSE	HLF	Fri, Nov 1, 2019	44.85	45.21	44.23	44.39
3745	NYSE	HLF	Thu, Oct 31, 2019	44.09	44.74	42.82	44.67
3744	NYSE	HLF	Wed, Oct 30, 2019	41.74	46.33	40.95	44.86
3743	NYSE	HLF	Tue, Oct 29, 2019	40.57	40.75	39.69	40.17
3742	NYSE	HLF	Mon, Oct 28, 2019	40.82	41.87	40.45	40.57
3741	NYSE	HLF	Fri, Oct 25, 2019	40.29	41.27	40.07	40.70
3740	NYSE	HLF	Thu, Oct 24, 2019	41.11	41.15	40.26	40.43
3739	NYSE	HLF	Wed, Oct 23, 2019	40.95	41.35	40.58	40.94
3738	NYSE	HLF	Tue, Oct 22, 2019	39.66	41.25	39.20	41.03
3737	NYSE	HLF	Mon, Oct 21, 2019	39.70	40.27	39.22	39.50
3736	NYSE	HLF	Fri, Oct 18, 2019	38.99	39.71	38.44	39.51
3735	NYSE	HLF	Thu, Oct 17, 2019	38.29	39.40	38.29	39.11
3734	NYSE	HLF	Wed, Oct 16, 2019	38.13	38.45	37.88	38.25
3733	NYSE	HLF	Tue, Oct 15, 2019	38.62	38.82	37.98	38.15
3732	NYSE	HLF	Mon, Oct 14, 2019	38.93	39.04	38.44	38.65
3731	NYSE	HLF	Fri, Oct 11, 2019	38.96	39.89	38.86	39.05
3730	NYSE	HLF	Thu, Oct 10, 2019	38.25	38.65	37.89	38.58
3729	NYSE	HLF	Wed, Oct 9, 2019	37.85	38.52	37.35	38.19
3728	NYSE	HLF	Tue, Oct 8, 2019	37.67	38.07	37.00	37.61
3727	NYSE	HLF	Mon, Oct 7, 2019	37.36	38.40	37.03	38.00
3726	NYSE	HLF	Fri, Oct 4, 2019	36.29	37.38	36.21	37.35
3725	NYSE	HLF	Thu, Oct 3, 2019	35.59	36.28	34.72	36.17
3724	NYSE	HLF	Wed, Oct 2, 2019	37.51	37.56	35.18	35.53
3723	NYSE	HLF	Tue, Oct 1, 2019	38.07	38.73	37.45	37.70
3722	NYSE	HLF	Mon, Sep 30, 2019	38.30	38.46	37.38	37.86
3721	NYSE	HLF	Fri, Sep 27, 2019	38.59	39.23	37.56	38.30
3720	NYSE	HLF	Thu, Sep 26, 2019	38.77	39.18	38.27	38.61
3719	NYSE	HLF	Wed, Sep 25, 2019	38.49	39.26	38.37	38.82
3718	NYSE	HLF	Tue, Sep 24, 2019	39.70	39.75	38.31	38.85
3717	NYSE	HLF	Mon, Sep 23, 2019	40.34	40.49	39.47	39.61
3716	NYSE	HLF	Fri, Sep 20, 2019	40.77	40.94	40.06	40.21
3715	NYSE	HLF	Thu, Sep 19, 2019	41.18	41.52	40.70	40.79
3714	NYSE	HLF	Wed, Sep 18, 2019	42.51	42.51	40.77	41.06
3713	NYSE	HLF	Tue, Sep 17, 2019	42.07	42.13	41.07	41.74
3712	NYSE	HLF	Mon, Sep 16, 2019	41.84	42.40	41.35	42.34
3711	NYSE	HLF	Fri, Sep 13, 2019	41.50	42.17	41.25	41.88
3710	NYSE	HLF	Thu, Sep 12, 2019	41.57	41.97	40.66	41.50
3709	NYSE	HLF	Wed, Sep 11, 2019	40.14	42.13	40.10	41.50
3708	NYSE	HLF	Tue, Sep 10, 2019	39.12	40.27	38.80	40.14
3707	NYSE	HLF	Mon, Sep 9, 2019	37.50	39.76	37.50	39.22
3706	NYSE	HLF	Fri, Sep 6, 2019	36.80	37.55	36.43	37.38
3705	NYSE	HLF	Thu, Sep 5, 2019	35.23	36.90	35.23	36.75
3704	NYSE	HLF	Wed, Sep 4, 2019	34.31	35.11	34.30	35.00
3703	NYSE	HLF	Tue, Sep 3, 2019	34.28	34.49	33.70	34.02
3702	NYSE	HLF	Fri, Aug 30, 2019	34.17	34.76	34.00	34.43
3701	NYSE	HLF	Thu, Aug 29, 2019	33.80	34.52	33.73	33.97
3700	NYSE	HLF	Wed, Aug 28, 2019	34.34	34.34	33.62	33.65
3699	NYSE	HLF	Tue, Aug 27, 2019	34.92	35.16	34.13	34.34
3698	NYSE	HLF	Mon, Aug 26, 2019	35.03	35.20	34.47	34.75
3697	NYSE	HLF	Fri, Aug 23, 2019	35.62	35.87	34.80	34.94
3696	NYSE	HLF	Thu, Aug 22, 2019	34.78	35.73	34.78	35.69
3695	NYSE	HLF	Wed, Aug 21, 2019	35.33	35.66	34.73	34.90
3694	NYSE	HLF	Tue, Aug 20, 2019	36.45	36.45	35.01	35.09
3693	NYSE	HLF	Mon, Aug 19, 2019	36.91	37.32	36.04	36.44
3692	NYSE	HLF	Fri, Aug 16, 2019	35.29	36.73	35.29	36.48
3691	NYSE	HLF	Thu, Aug 15, 2019	36.03	36.50	35.09	35.12
3690	NYSE	HLF	Wed, Aug 14, 2019	36.66	36.72	36.05	36.06
3689	NYSE	HLF	Tue, Aug 13, 2019	36.93	37.69	36.79	36.99
3688	NYSE	HLF	Mon, Aug 12, 2019	37.69	37.75	36.55	37.02
3687	NYSE	HLF	Fri, Aug 9, 2019	38.00	38.41	37.66	37.92
3686	NYSE	HLF	Thu, Aug 8, 2019	38.21	38.48	37.81	38.15
3685	NYSE	HLF	Wed, Aug 7, 2019	38.18	38.34	37.49	38.03
3684	NYSE	HLF	Tue, Aug 6, 2019	38.31	38.40	37.29	38.31
3683	NYSE	HLF	Mon, Aug 5, 2019	37.75	38.21	37.11	38.11
3682	NYSE	HLF	Fri, Aug 2, 2019	37.70	40.22	36.62	38.00
3681	NYSE	HLF	Thu, Aug 1, 2019	41.00	41.96	40.69	40.76
3680	NYSE	HLF	Wed, Jul 31, 2019	41.61	42.16	40.93	41.02
3679	NYSE	HLF	Tue, Jul 30, 2019	41.45	42.36	41.17	41.56
3678	NYSE	HLF	Mon, Jul 29, 2019	41.50	41.67	39.96	41.41
3677	NYSE	HLF	Fri, Jul 26, 2019	40.44	41.73	40.28	41.52
3676	NYSE	HLF	Thu, Jul 25, 2019	39.76	40.32	39.36	40.26
3675	NYSE	HLF	Wed, Jul 24, 2019	40.54	41.01	39.82	39.86
3674	NYSE	HLF	Tue, Jul 23, 2019	41.38	41.49	40.40	40.56
3673	NYSE	HLF	Mon, Jul 22, 2019	41.20	41.43	40.64	41.30
3672	NYSE	HLF	Fri, Jul 19, 2019	42.03	42.28	40.93	40.97
3671	NYSE	HLF	Thu, Jul 18, 2019	40.62	42.11	40.55	42.00
3670	NYSE	HLF	Wed, Jul 17, 2019	40.80	40.95	39.47	40.51
3669	NYSE	HLF	Tue, Jul 16, 2019	40.81	42.03	40.62	41.87
3668	NYSE	HLF	Mon, Jul 15, 2019	41.69	41.88	40.62	40.69
3667	NYSE	HLF	Fri, Jul 12, 2019	41.34	41.70	41.25	41.57
3666	NYSE	HLF	Thu, Jul 11, 2019	41.78	42.28	41.33	41.48
3665	NYSE	HLF	Wed, Jul 10, 2019	41.92	42.36	41.71	41.72
3664	NYSE	HLF	Tue, Jul 9, 2019	42.29	42.44	41.20	41.84
3663	NYSE	HLF	Mon, Jul 8, 2019	42.99	43.27	42.28	42.35
3662	NYSE	HLF	Fri, Jul 5, 2019	42.76	43.17	42.27	42.99
3661	NYSE	HLF	Wed, Jul 3, 2019	42.50	42.89	41.78	42.74
3660	NYSE	HLF	Tue, Jul 2, 2019	42.70	43.31	42.55	42.93
3659	NYSE	HLF	Mon, Jul 1, 2019	43.22	43.55	42.05	42.60
3658	NYSE	HLF	Fri, Jun 28, 2019	42.74	43.25	42.37	42.76
3657	NYSE	HLF	Thu, Jun 27, 2019	42.94	43.04	42.34	42.63
3656	NYSE	HLF	Wed, Jun 26, 2019	42.40	43.25	42.33	42.86
3655	NYSE	HLF	Tue, Jun 25, 2019	42.25	43.14	42.21	42.50
3654	NYSE	HLF	Mon, Jun 24, 2019	43.61	43.61	42.01	42.20
3653	NYSE	HLF	Fri, Jun 21, 2019	41.28	44.01	40.75	43.61
3652	NYSE	HLF	Thu, Jun 20, 2019	42.97	42.97	41.00	41.25
3651	NYSE	HLF	Wed, Jun 19, 2019	43.86	43.90	42.52	42.64
3650	NYSE	HLF	Tue, Jun 18, 2019	43.33	43.90	43.13	43.90
3649	NYSE	HLF	Mon, Jun 17, 2019	44.13	44.13	43.01	43.04
3648	NYSE	HLF	Fri, Jun 14, 2019	43.49	44.15	43.18	44.13
3647	NYSE	HLF	Thu, Jun 13, 2019	43.25	43.90	43.11	43.49
3646	NYSE	HLF	Wed, Jun 12, 2019	43.78	43.92	43.14	43.29
3645	NYSE	HLF	Tue, Jun 11, 2019	43.61	43.87	43.41	43.77
3644	NYSE	HLF	Mon, Jun 10, 2019	43.39	43.71	43.02	43.49
3643	NYSE	HLF	Fri, Jun 7, 2019	43.42	43.69	43.01	43.35
3642	NYSE	HLF	Thu, Jun 6, 2019	42.94	43.50	42.49	43.27
3641	NYSE	HLF	Wed, Jun 5, 2019	43.56	43.96	42.93	42.94
3640	NYSE	HLF	Tue, Jun 4, 2019	43.75	44.17	42.95	43.41
3639	NYSE	HLF	Mon, Jun 3, 2019	41.66	43.65	41.50	43.60
3638	NYSE	HLF	Fri, May 31, 2019	42.64	42.86	41.72	41.78
3637	NYSE	HLF	Thu, May 30, 2019	42.56	42.90	41.62	42.83
3636	NYSE	HLF	Wed, May 29, 2019	41.29	42.50	41.20	42.46
3635	NYSE	HLF	Tue, May 28, 2019	42.60	42.71	41.37	41.40
3634	NYSE	HLF	Fri, May 24, 2019	43.38	43.54	42.61	42.62
3633	NYSE	HLF	Thu, May 23, 2019	44.16	44.37	43.13	43.22
3632	NYSE	HLF	Wed, May 22, 2019	44.00	44.41	43.41	44.35
3631	NYSE	HLF	Tue, May 21, 2019	44.00	44.60	43.81	43.93
3630	NYSE	HLF	Mon, May 20, 2019	44.64	45.00	43.94	44.00
3629	NYSE	HLF	Fri, May 17, 2019	45.35	45.40	44.68	44.91
3628	NYSE	HLF	Thu, May 16, 2019	46.55	46.93	45.49	45.62
3627	NYSE	HLF	Wed, May 15, 2019	46.00	46.69	45.74	46.43
3626	NYSE	HLF	Tue, May 14, 2019	47.22	47.49	46.03	46.20
3625	NYSE	HLF	Mon, May 13, 2019	47.62	47.79	46.93	47.23
3624	NYSE	HLF	Fri, May 10, 2019	48.44	48.65	47.47	48.14
3623	NYSE	HLF	Thu, May 9, 2019	49.12	49.49	48.35	48.47
3622	NYSE	HLF	Wed, May 8, 2019	49.95	50.30	49.24	49.34
3621	NYSE	HLF	Tue, May 7, 2019	50.00	50.20	49.37	50.11
3620	NYSE	HLF	Mon, May 6, 2019	50.12	50.67	49.65	50.20
3619	NYSE	HLF	Fri, May 3, 2019	50.11	51.55	49.80	50.51
3618	NYSE	HLF	Thu, May 2, 2019	53.71	53.71	52.71	52.90
3617	NYSE	HLF	Wed, May 1, 2019	53.17	54.37	52.95	53.70
3616	NYSE	HLF	Tue, Apr 30, 2019	53.15	53.69	52.32	52.85
3615	NYSE	HLF	Mon, Apr 29, 2019	52.28	53.31	52.28	53.10
3614	NYSE	HLF	Fri, Apr 26, 2019	52.00	52.48	51.86	52.45
3613	NYSE	HLF	Thu, Apr 25, 2019	51.67	52.12	51.25	51.85
3612	NYSE	HLF	Wed, Apr 24, 2019	50.50	51.94	50.49	51.63
3611	NYSE	HLF	Tue, Apr 23, 2019	50.09	50.81	49.87	50.38
3610	NYSE	HLF	Mon, Apr 22, 2019	50.58	50.75	49.78	50.00
3609	NYSE	HLF	Thu, Apr 18, 2019	51.64	51.88	50.32	50.67
3608	NYSE	HLF	Wed, Apr 17, 2019	51.24	51.60	50.59	51.41
3607	NYSE	HLF	Tue, Apr 16, 2019	52.33	52.90	50.72	51.11
3606	NYSE	HLF	Mon, Apr 15, 2019	52.55	52.56	51.85	52.25
3605	NYSE	HLF	Fri, Apr 12, 2019	52.94	53.20	52.20	52.69
3604	NYSE	HLF	Thu, Apr 11, 2019	53.56	53.56	52.35	52.87
3603	NYSE	HLF	Wed, Apr 10, 2019	52.75	53.55	52.01	53.53
3602	NYSE	HLF	Tue, Apr 9, 2019	54.19	54.30	53.63	53.87
3601	NYSE	HLF	Mon, Apr 8, 2019	53.71	54.99	53.39	54.37
3600	NYSE	HLF	Fri, Apr 5, 2019	53.19	53.98	53.19	53.75
3599	NYSE	HLF	Thu, Apr 4, 2019	52.99	53.42	52.68	53.07
3598	NYSE	HLF	Wed, Apr 3, 2019	52.64	53.35	52.59	52.86
3597	NYSE	HLF	Tue, Apr 2, 2019	53.17	53.39	52.50	52.74
3596	NYSE	HLF	Mon, Apr 1, 2019	53.02	53.50	52.55	53.14
3595	NYSE	HLF	Fri, Mar 29, 2019	53.05	53.19	52.73	52.99
3594	NYSE	HLF	Thu, Mar 28, 2019	53.25	53.67	52.68	52.95
3593	NYSE	HLF	Wed, Mar 27, 2019	53.96	54.41	53.02	53.14
3592	NYSE	HLF	Tue, Mar 26, 2019	55.05	55.05	53.75	54.03
3591	NYSE	HLF	Mon, Mar 25, 2019	55.40	55.81	54.48	54.90
3590	NYSE	HLF	Fri, Mar 22, 2019	56.10	56.38	55.37	55.60
3589	NYSE	HLF	Thu, Mar 21, 2019	55.53	56.24	55.38	56.21
3588	NYSE	HLF	Wed, Mar 20, 2019	57.12	57.12	55.40	55.55
3587	NYSE	HLF	Tue, Mar 19, 2019	57.50	57.54	56.93	57.35
3586	NYSE	HLF	Mon, Mar 18, 2019	57.12	57.46	56.85	57.30
3585	NYSE	HLF	Fri, Mar 15, 2019	56.96	57.32	56.81	57.23
3584	NYSE	HLF	Thu, Mar 14, 2019	56.92	57.35	56.67	56.96
3583	NYSE	HLF	Wed, Mar 13, 2019	57.20	57.43	56.91	57.37
3582	NYSE	HLF	Tue, Mar 12, 2019	57.49	57.71	57.03	57.07
3581	NYSE	HLF	Mon, Mar 11, 2019	57.07	57.69	57.00	57.40
3580	NYSE	HLF	Fri, Mar 8, 2019	56.50	57.73	56.38	57.60
3579	NYSE	HLF	Thu, Mar 7, 2019	56.30	56.77	56.03	56.41
3578	NYSE	HLF	Wed, Mar 6, 2019	56.39	56.97	56.11	56.31
3577	NYSE	HLF	Tue, Mar 5, 2019	55.87	56.49	55.83	56.30
3576	NYSE	HLF	Mon, Mar 4, 2019	56.18	56.35	55.73	55.98
3575	NYSE	HLF	Fri, Mar 1, 2019	56.25	56.34	55.22	56.01
3574	NYSE	HLF	Thu, Feb 28, 2019	56.41	56.55	55.82	56.10
3573	NYSE	HLF	Wed, Feb 27, 2019	56.14	56.68	56.07	56.56
3572	NYSE	HLF	Tue, Feb 26, 2019	56.63	57.19	56.44	56.52
3571	NYSE	HLF	Mon, Feb 25, 2019	56.66	57.68	56.48	56.63
3570	NYSE	HLF	Fri, Feb 22, 2019	56.05	57.05	56.04	56.45
3569	NYSE	HLF	Thu, Feb 21, 2019	56.22	56.70	55.28	56.13
3568	NYSE	HLF	Wed, Feb 20, 2019	57.43	58.22	55.32	56.28
3567	NYSE	HLF	Tue, Feb 19, 2019	56.75	57.78	56.21	57.44
3566	NYSE	HLF	Fri, Feb 15, 2019	58.14	58.26	56.60	56.79
3565	NYSE	HLF	Thu, Feb 14, 2019	58.13	58.29	57.70	57.94
3564	NYSE	HLF	Wed, Feb 13, 2019	58.30	58.48	57.68	58.28
3563	NYSE	HLF	Tue, Feb 12, 2019	58.19	58.35	57.39	58.25
3562	NYSE	HLF	Mon, Feb 11, 2019	58.39	58.69	57.69	58.02
3561	NYSE	HLF	Fri, Feb 8, 2019	57.38	58.57	57.38	58.24
3560	NYSE	HLF	Thu, Feb 7, 2019	59.94	60.34	56.88	57.34
3559	NYSE	HLF	Wed, Feb 6, 2019	60.94	60.95	59.80	60.71
3558	NYSE	HLF	Tue, Feb 5, 2019	61.77	61.77	60.68	61.11
3557	NYSE	HLF	Mon, Feb 4, 2019	60.50	61.49	60.30	61.47
3556	NYSE	HLF	Fri, Feb 1, 2019	59.70	60.93	59.66	60.32
3555	NYSE	HLF	Thu, Jan 31, 2019	59.00	59.87	58.43	59.70
3554	NYSE	HLF	Wed, Jan 30, 2019	58.50	59.00	58.40	58.91
3553	NYSE	HLF	Tue, Jan 29, 2019	58.62	58.86	58.15	58.22
3552	NYSE	HLF	Mon, Jan 28, 2019	58.75	58.82	58.38	58.60
3551	NYSE	HLF	Fri, Jan 25, 2019	59.15	59.77	58.44	58.95
3550	NYSE	HLF	Thu, Jan 24, 2019	59.75	59.80	58.88	59.15
3549	NYSE	HLF	Wed, Jan 23, 2019	59.60	59.93	59.30	59.71
3548	NYSE	HLF	Tue, Jan 22, 2019	59.40	59.80	58.70	59.42
3547	NYSE	HLF	Fri, Jan 18, 2019	59.08	59.90	58.86	59.70
3546	NYSE	HLF	Thu, Jan 17, 2019	58.05	59.11	58.05	58.74
3545	NYSE	HLF	Wed, Jan 16, 2019	57.53	58.29	57.48	58.10
3544	NYSE	HLF	Tue, Jan 15, 2019	56.55	57.50	56.12	57.42
3543	NYSE	HLF	Mon, Jan 14, 2019	56.88	57.11	56.03	56.31
3542	NYSE	HLF	Fri, Jan 11, 2019	57.00	57.15	56.47	56.91
3541	NYSE	HLF	Thu, Jan 10, 2019	57.89	58.27	56.86	57.15
3540	NYSE	HLF	Wed, Jan 9, 2019	58.00	59.50	57.87	58.10
3539	NYSE	HLF	Tue, Jan 8, 2019	59.05	59.37	58.17	58.39
3538	NYSE	HLF	Mon, Jan 7, 2019	58.79	59.45	58.50	58.80
3537	NYSE	HLF	Fri, Jan 4, 2019	58.44	59.07	57.94	58.68
3536	NYSE	HLF	Thu, Jan 3, 2019	59.10	59.88	57.79	57.94
3535	NYSE	HLF	Wed, Jan 2, 2019	58.45	59.61	58.18	59.33
3534	NYSE	HLF	Mon, Dec 31, 2018	58.25	59.64	58.01	58.95
3533	NYSE	HLF	Fri, Dec 28, 2018	58.48	58.88	57.62	58.20
3532	NYSE	HLF	Thu, Dec 27, 2018	57.27	58.35	56.99	58.24
3531	NYSE	HLF	Wed, Dec 26, 2018	56.02	57.73	55.67	57.65
3530	NYSE	HLF	Mon, Dec 24, 2018	56.35	56.45	55.54	55.99
3529	NYSE	HLF	Fri, Dec 21, 2018	56.78	57.92	56.51	56.52
3528	NYSE	HLF	Thu, Dec 20, 2018	57.66	57.93	56.65	57.12
3527	NYSE	HLF	Wed, Dec 19, 2018	58.25	58.64	57.30	57.70
3526	NYSE	HLF	Tue, Dec 18, 2018	58.00	58.73	57.84	58.39
3525	NYSE	HLF	Mon, Dec 17, 2018	58.80	58.84	57.32	57.86
3524	NYSE	HLF	Fri, Dec 14, 2018	57.69	58.80	57.68	58.37
3523	NYSE	HLF	Thu, Dec 13, 2018	57.90	58.30	57.82	58.12
3522	NYSE	HLF	Wed, Dec 12, 2018	57.70	58.83	57.19	57.97
3521	NYSE	HLF	Tue, Dec 11, 2018	57.35	57.80	57.03	57.16
3520	NYSE	HLF	Mon, Dec 10, 2018	56.16	57.23	56.03	57.00
3519	NYSE	HLF	Fri, Dec 7, 2018	56.64	57.12	56.19	56.47
3518	NYSE	HLF	Thu, Dec 6, 2018	56.02	56.55	55.43	56.54
3517	NYSE	HLF	Tue, Dec 4, 2018	57.56	57.81	56.00	56.46
3516	NYSE	HLF	Mon, Dec 3, 2018	57.57	57.83	56.68	57.56
3515	NYSE	HLF	Fri, Nov 30, 2018	56.85	57.56	56.85	57.25
3514	NYSE	HLF	Thu, Nov 29, 2018	55.04	57.39	55.04	56.87
3513	NYSE	HLF	Wed, Nov 28, 2018	54.66	55.39	54.60	55.19
3512	NYSE	HLF	Tue, Nov 27, 2018	54.55	55.17	54.25	54.72
3511	NYSE	HLF	Mon, Nov 26, 2018	54.49	54.68	54.12	54.47
3510	NYSE	HLF	Fri, Nov 23, 2018	54.10	55.02	53.56	54.41
3509	NYSE	HLF	Wed, Nov 21, 2018	54.83	55.20	54.21	54.37
3508	NYSE	HLF	Tue, Nov 20, 2018	53.85	54.93	53.84	54.53
3507	NYSE	HLF	Mon, Nov 19, 2018	55.00	55.03	54.20	54.38
3506	NYSE	HLF	Fri, Nov 16, 2018	54.80	55.55	54.64	55.02
3505	NYSE	HLF	Thu, Nov 15, 2018	54.57	54.96	53.89	54.79
3504	NYSE	HLF	Wed, Nov 14, 2018	55.00	55.45	54.53	54.72
3503	NYSE	HLF	Tue, Nov 13, 2018	54.61	55.31	54.19	55.02
3502	NYSE	HLF	Mon, Nov 12, 2018	54.58	54.96	53.78	54.33
3501	NYSE	HLF	Fri, Nov 9, 2018	54.69	55.65	54.52	54.68
3500	NYSE	HLF	Thu, Nov 8, 2018	55.08	55.38	54.72	55.09
3499	NYSE	HLF	Wed, Nov 7, 2018	55.25	55.60	54.68	55.20
3498	NYSE	HLF	Tue, Nov 6, 2018	53.42	55.26	53.42	55.19
3497	NYSE	HLF	Mon, Nov 5, 2018	53.36	54.05	53.12	53.34
3496	NYSE	HLF	Fri, Nov 2, 2018	53.62	54.06	53.08	53.48
3495	NYSE	HLF	Thu, Nov 1, 2018	53.02	54.16	52.38	53.40
3494	NYSE	HLF	Wed, Oct 31, 2018	54.31	55.27	52.00	53.26
3493	NYSE	HLF	Tue, Oct 30, 2018	54.07	55.00	53.94	54.69
3492	NYSE	HLF	Mon, Oct 29, 2018	54.24	54.88	53.86	54.29
3491	NYSE	HLF	Fri, Oct 26, 2018	53.56	54.09	53.26	53.76
3490	NYSE	HLF	Thu, Oct 25, 2018	54.25	54.97	53.74	54.11
3489	NYSE	HLF	Wed, Oct 24, 2018	54.73	55.36	53.94	53.97
3488	NYSE	HLF	Tue, Oct 23, 2018	54.65	54.85	53.73	54.65
3487	NYSE	HLF	Mon, Oct 22, 2018	54.75	55.51	54.35	55.24
3486	NYSE	HLF	Fri, Oct 19, 2018	54.58	55.35	54.28	54.47
3485	NYSE	HLF	Thu, Oct 18, 2018	54.50	54.94	53.93	54.23
3484	NYSE	HLF	Wed, Oct 17, 2018	54.11	55.27	53.80	54.82
3483	NYSE	HLF	Tue, Oct 16, 2018	53.42	54.60	53.14	54.23
3482	NYSE	HLF	Mon, Oct 15, 2018	52.69	53.35	52.34	52.99
3481	NYSE	HLF	Fri, Oct 12, 2018	52.85	53.09	51.78	52.61
3480	NYSE	HLF	Thu, Oct 11, 2018	51.27	52.76	51.18	52.00
3479	NYSE	HLF	Wed, Oct 10, 2018	51.89	51.95	50.79	50.99
3478	NYSE	HLF	Tue, Oct 9, 2018	52.25	52.36	51.70	52.14
3477	NYSE	HLF	Mon, Oct 8, 2018	52.94	52.94	51.78	52.25
3476	NYSE	HLF	Fri, Oct 5, 2018	54.13	54.31	52.97	53.03
3475	NYSE	HLF	Thu, Oct 4, 2018	54.09	54.26	53.57	53.98
3474	NYSE	HLF	Wed, Oct 3, 2018	54.24	54.48	53.90	54.30
3473	NYSE	HLF	Tue, Oct 2, 2018	54.78	54.78	53.86	54.04
3472	NYSE	HLF	Mon, Oct 1, 2018	54.70	54.94	54.28	54.81
3471	NYSE	HLF	Fri, Sep 28, 2018	54.97	55.39	54.48	54.55
3470	NYSE	HLF	Thu, Sep 27, 2018	55.07	55.39	54.63	55.00
3469	NYSE	HLF	Wed, Sep 26, 2018	54.73	55.57	54.73	54.91
3468	NYSE	HLF	Tue, Sep 25, 2018	55.18	55.68	54.62	54.69
3467	NYSE	HLF	Mon, Sep 24, 2018	54.94	55.38	54.74	55.14
3466	NYSE	HLF	Fri, Sep 21, 2018	55.04	55.39	54.62	54.98
3465	NYSE	HLF	Thu, Sep 20, 2018	54.64	55.68	54.35	55.01
3464	NYSE	HLF	Wed, Sep 19, 2018	54.79	55.03	54.00	54.21
3463	NYSE	HLF	Tue, Sep 18, 2018	55.00	55.60	54.65	54.76
3462	NYSE	HLF	Mon, Sep 17, 2018	55.66	55.90	55.09	55.11
3461	NYSE	HLF	Fri, Sep 14, 2018	55.87	56.27	55.05	55.62
3460	NYSE	HLF	Thu, Sep 13, 2018	55.99	56.29	55.51	55.89
3459	NYSE	HLF	Wed, Sep 12, 2018	54.64	55.99	54.56	55.90
3458	NYSE	HLF	Tue, Sep 11, 2018	54.29	55.00	54.01	54.54
3457	NYSE	HLF	Mon, Sep 10, 2018	54.58	55.03	54.22	54.30
3456	NYSE	HLF	Fri, Sep 7, 2018	55.00	55.25	54.24	54.43
3455	NYSE	HLF	Thu, Sep 6, 2018	55.91	56.23	55.28	55.30
3454	NYSE	HLF	Wed, Sep 5, 2018	56.01	56.54	55.11	56.24
3453	NYSE	HLF	Tue, Sep 4, 2018	56.49	57.13	56.12	56.20
3452	NYSE	HLF	Fri, Aug 31, 2018	56.80	57.05	56.25	56.59
3451	NYSE	HLF	Thu, Aug 30, 2018	57.74	57.88	56.65	56.95
3450	NYSE	HLF	Wed, Aug 29, 2018	58.50	58.60	57.65	57.82
3449	NYSE	HLF	Tue, Aug 28, 2018	57.75	58.55	57.59	58.00
3448	NYSE	HLF	Mon, Aug 27, 2018	57.67	57.85	57.10	57.40
3447	NYSE	HLF	Fri, Aug 24, 2018	57.59	57.72	56.97	57.56
3446	NYSE	HLF	Thu, Aug 23, 2018	57.19	57.70	56.98	57.16
3445	NYSE	HLF	Wed, Aug 22, 2018	56.79	58.13	56.70	57.50
3444	NYSE	HLF	Tue, Aug 21, 2018	56.07	56.99	56.07	56.82
3443	NYSE	HLF	Mon, Aug 20, 2018	56.11	56.30	55.60	56.16
3442	NYSE	HLF	Fri, Aug 17, 2018	56.98	57.16	55.92	56.07
3441	NYSE	HLF	Thu, Aug 16, 2018	57.30	57.87	56.76	56.91
3440	NYSE	HLF	Wed, Aug 15, 2018	56.91	58.53	56.42	57.20
3439	NYSE	HLF	Tue, Aug 14, 2018	57.08	57.88	56.37	57.45
3438	NYSE	HLF	Mon, Aug 13, 2018	57.05	57.73	56.50	56.64
3437	NYSE	HLF	Fri, Aug 10, 2018	58.46	58.81	57.43	57.45
3436	NYSE	HLF	Thu, Aug 9, 2018	58.18	59.10	57.53	58.55
3435	NYSE	HLF	Wed, Aug 8, 2018	59.20	59.61	58.05	58.47
3434	NYSE	HLF	Tue, Aug 7, 2018	59.66	59.89	58.92	59.20
3433	NYSE	HLF	Mon, Aug 6, 2018	59.37	59.91	58.54	59.40
3432	NYSE	HLF	Fri, Aug 3, 2018	57.97	60.41	57.97	59.00
3431	NYSE	HLF	Thu, Aug 2, 2018	52.29	58.13	52.29	57.74
3430	NYSE	HLF	Wed, Aug 1, 2018	51.36	51.86	50.51	51.08
3429	NYSE	HLF	Tue, Jul 31, 2018	51.79	52.55	51.48	51.63
3428	NYSE	HLF	Mon, Jul 30, 2018	52.09	52.67	51.79	51.96
3427	NYSE	HLF	Fri, Jul 27, 2018	53.05	53.05	52.10	52.24
3426	NYSE	HLF	Thu, Jul 26, 2018	53.11	53.52	52.60	53.03
3425	NYSE	HLF	Wed, Jul 25, 2018	52.05	53.52	52.05	53.19
3424	NYSE	HLF	Tue, Jul 24, 2018	52.30	52.50	51.60	51.86
3423	NYSE	HLF	Mon, Jul 23, 2018	52.70	52.70	51.98	52.24
3422	NYSE	HLF	Fri, Jul 20, 2018	52.49	53.12	51.98	52.65
3421	NYSE	HLF	Thu, Jul 19, 2018	52.88	52.99	52.50	52.51
3420	NYSE	HLF	Wed, Jul 18, 2018	53.81	54.04	53.03	53.18
3419	NYSE	HLF	Tue, Jul 17, 2018	53.54	54.07	53.52	53.81
3418	NYSE	HLF	Mon, Jul 16, 2018	53.99	54.12	53.53	53.68
3417	NYSE	HLF	Fri, Jul 13, 2018	54.03	54.26	53.61	53.93
3416	NYSE	HLF	Thu, Jul 12, 2018	54.27	54.44	53.80	54.09
3415	NYSE	HLF	Wed, Jul 11, 2018	54.47	54.47	53.90	53.90
3414	NYSE	HLF	Tue, Jul 10, 2018	54.37	54.98	54.24	54.73
3413	NYSE	HLF	Mon, Jul 9, 2018	53.69	54.43	53.54	54.16
3412	NYSE	HLF	Fri, Jul 6, 2018	53.30	53.99	53.21	53.55
3411	NYSE	HLF	Thu, Jul 5, 2018	53.61	53.71	52.84	53.23
3410	NYSE	HLF	Tue, Jul 3, 2018	53.57	53.97	53.09	53.26
3409	NYSE	HLF	Mon, Jul 2, 2018	53.43	53.65	52.90	53.39
3408	NYSE	HLF	Fri, Jun 29, 2018	54.00	54.30	53.68	53.72
3407	NYSE	HLF	Thu, Jun 28, 2018	53.73	54.03	53.17	53.73
3406	NYSE	HLF	Wed, Jun 27, 2018	54.08	54.52	53.56	53.78
3405	NYSE	HLF	Tue, Jun 26, 2018	53.71	54.69	53.47	54.04
3404	NYSE	HLF	Mon, Jun 25, 2018	54.10	54.32	53.27	53.60
3403	NYSE	HLF	Fri, Jun 22, 2018	53.84	54.23	53.70	54.06
3402	NYSE	HLF	Thu, Jun 21, 2018	54.47	54.85	53.63	53.92
3401	NYSE	HLF	Wed, Jun 20, 2018	54.36	54.58	53.80	54.30
3400	NYSE	HLF	Tue, Jun 19, 2018	53.58	54.05	53.58	53.95
3399	NYSE	HLF	Mon, Jun 18, 2018	53.82	54.12	53.52	54.07
3398	NYSE	HLF	Fri, Jun 15, 2018	53.92	54.80	53.70	54.06
3397	NYSE	HLF	Thu, Jun 14, 2018	53.56	54.38	53.09	54.00
3396	NYSE	HLF	Wed, Jun 13, 2018	53.58	53.58	52.77	53.20
3395	NYSE	HLF	Tue, Jun 12, 2018	53.19	53.87	53.19	53.62
3394	NYSE	HLF	Mon, Jun 11, 2018	53.30	53.77	52.61	53.09
3393	NYSE	HLF	Fri, Jun 8, 2018	52.26	55.98	52.26	53.40
3392	NYSE	HLF	Thu, Jun 7, 2018	52.33	52.48	51.45	52.13
3391	NYSE	HLF	Wed, Jun 6, 2018	52.23	52.61	52.04	52.37
3390	NYSE	HLF	Tue, Jun 5, 2018	51.55	52.25	51.50	52.08
3389	NYSE	HLF	Mon, Jun 4, 2018	51.15	51.72	50.71	51.61
3388	NYSE	HLF	Fri, Jun 1, 2018	50.83	51.22	50.03	50.70
3387	NYSE	HLF	Thu, May 31, 2018	49.52	50.93	49.52	50.77
3386	NYSE	HLF	Wed, May 30, 2018	49.44	49.96	49.20	49.57
3385	NYSE	HLF	Tue, May 29, 2018	48.36	50.10	48.15	49.06
3384	NYSE	HLF	Fri, May 25, 2018	50.00	51.50	48.25	48.70
3383	NYSE	HLF	Thu, May 24, 2018	54.00	54.19	52.91	53.86
3382	NYSE	HLF	Wed, May 23, 2018	53.85	54.27	53.66	54.00
3381	NYSE	HLF	Tue, May 22, 2018	54.10	54.47	53.69	54.00
3380	NYSE	HLF	Mon, May 21, 2018	53.99	54.13	53.56	53.69
3379	NYSE	HLF	Fri, May 18, 2018	53.26	53.80	53.12	53.70
3378	NYSE	HLF	Thu, May 17, 2018	54.85	54.87	53.07	53.22
3377	NYSE	HLF	Wed, May 16, 2018	55.00	55.64	54.74	55.05
3376	NYSE	HLF	Tue, May 15, 2018	55.05	55.50	54.76	55.00
3375	NYSE	HLF	Mon, May 14, 2018	55.97	56.34	55.39	55.58
3374	NYSE	HLF	Fri, May 11, 2018	55.73	55.97	55.26	55.77
3373	NYSE	HLF	Thu, May 10, 2018	55.99	56.00	55.56	55.73
3372	NYSE	HLF	Wed, May 9, 2018	55.32	55.67	54.90	55.59
3371	NYSE	HLF	Tue, May 8, 2018	56.32	56.69	54.89	55.21
3370	NYSE	HLF	Mon, May 7, 2018	55.50	56.75	55.45	56.48
3369	NYSE	HLF	Fri, May 4, 2018	52.76	55.75	52.17	55.50
3368	NYSE	HLF	Thu, May 3, 2018	52.80	53.17	52.43	53.13
3367	NYSE	HLF	Wed, May 2, 2018	52.84	53.36	52.63	52.79
3366	NYSE	HLF	Tue, May 1, 2018	52.85	53.24	52.50	52.97
3365	NYSE	HLF	Mon, Apr 30, 2018	53.17	53.62	52.30	52.87
3364	NYSE	HLF	Fri, Apr 27, 2018	53.01	53.19	52.29	53.01
3363	NYSE	HLF	Thu, Apr 26, 2018	51.86	53.20	51.76	52.93
3362	NYSE	HLF	Wed, Apr 25, 2018	51.00	52.07	50.82	51.65
3361	NYSE	HLF	Tue, Apr 24, 2018	51.37	51.92	50.79	51.00
3360	NYSE	HLF	Mon, Apr 23, 2018	51.53	51.91	50.92	51.16
3359	NYSE	HLF	Fri, Apr 20, 2018	51.71	52.06	51.25	51.52
3358	NYSE	HLF	Thu, Apr 19, 2018	51.55	51.95	51.21	51.61
3357	NYSE	HLF	Wed, Apr 18, 2018	52.28	52.49	51.63	51.82
3356	NYSE	HLF	Tue, Apr 17, 2018	50.80	51.69	50.78	51.51
3355	NYSE	HLF	Mon, Apr 16, 2018	50.64	51.10	50.64	50.73
3354	NYSE	HLF	Fri, Apr 13, 2018	50.82	50.98	50.13	50.33
3353	NYSE	HLF	Thu, Apr 12, 2018	50.61	50.83	50.37	50.77
3352	NYSE	HLF	Wed, Apr 11, 2018	49.48	50.66	48.91	50.47
3351	NYSE	HLF	Tue, Apr 10, 2018	49.90	50.20	49.22	49.71
3350	NYSE	HLF	Mon, Apr 9, 2018	49.32	49.94	49.20	49.26
3349	NYSE	HLF	Fri, Apr 6, 2018	49.60	50.80	48.97	49.25
3348	NYSE	HLF	Thu, Apr 5, 2018	48.95	49.96	48.70	49.70
3347	NYSE	HLF	Wed, Apr 4, 2018	47.99	48.97	47.78	48.86
3346	NYSE	HLF	Tue, Apr 3, 2018	49.04	49.27	48.61	48.63
3345	NYSE	HLF	Mon, Apr 2, 2018	48.60	49.06	48.03	48.69
3344	NYSE	HLF	Thu, Mar 29, 2018	48.84	49.35	48.48	48.74
3343	NYSE	HLF	Wed, Mar 28, 2018	48.20	48.92	48.09	48.59
3342	NYSE	HLF	Tue, Mar 27, 2018	49.23	49.50	48.03	48.19
3341	NYSE	HLF	Mon, Mar 26, 2018	49.42	49.94	48.73	48.96
3340	NYSE	HLF	Fri, Mar 23, 2018	48.86	49.63	48.81	48.95
3339	NYSE	HLF	Thu, Mar 22, 2018	48.74	49.37	48.37	48.77
3338	NYSE	HLF	Wed, Mar 21, 2018	48.25	50.10	47.76	48.94
3337	NYSE	HLF	Tue, Mar 20, 2018	47.89	48.45	47.82	48.06
3336	NYSE	HLF	Mon, Mar 19, 2018	48.36	48.98	47.87	47.89
3335	NYSE	HLF	Fri, Mar 16, 2018	48.86	49.15	48.48	48.56
3334	NYSE	HLF	Thu, Mar 15, 2018	49.16	49.59	48.74	48.78
3333	NYSE	HLF	Wed, Mar 14, 2018	49.90	50.16	49.30	49.35
3332	NYSE	HLF	Tue, Mar 13, 2018	50.00	50.23	49.70	49.78
3331	NYSE	HLF	Mon, Mar 12, 2018	49.86	50.15	49.40	50.00
3330	NYSE	HLF	Fri, Mar 9, 2018	49.70	49.84	49.10	49.77
3329	NYSE	HLF	Thu, Mar 8, 2018	49.25	49.80	49.20	49.58
3328	NYSE	HLF	Wed, Mar 7, 2018	48.20	49.42	47.85	49.07
3327	NYSE	HLF	Tue, Mar 6, 2018	47.79	48.55	46.60	48.42
3326	NYSE	HLF	Mon, Mar 5, 2018	47.31	47.64	46.76	47.14
3325	NYSE	HLF	Fri, Mar 2, 2018	45.89	47.50	45.71	47.36
3324	NYSE	HLF	Thu, Mar 1, 2018	46.04	46.53	45.42	45.89
3323	NYSE	HLF	Wed, Feb 28, 2018	43.58	47.97	43.58	46.05
3322	NYSE	HLF	Tue, Feb 27, 2018	43.04	43.63	42.72	43.32
3321	NYSE	HLF	Mon, Feb 26, 2018	42.78	43.43	42.50	43.15
3320	NYSE	HLF	Fri, Feb 23, 2018	41.93	43.72	41.44	42.82
3319	NYSE	HLF	Thu, Feb 22, 2018	41.57	41.98	41.42	41.57
3318	NYSE	HLF	Wed, Feb 21, 2018	41.50	41.98	41.39	41.47
3317	NYSE	HLF	Tue, Feb 20, 2018	41.55	41.99	41.29	41.48
3316	NYSE	HLF	Fri, Feb 16, 2018	41.80	42.43	41.51	41.86
3315	NYSE	HLF	Thu, Feb 15, 2018	41.66	42.03	41.21	41.94
3314	NYSE	HLF	Wed, Feb 14, 2018	40.47	41.72	40.40	41.59
3313	NYSE	HLF	Tue, Feb 13, 2018	41.23	41.23	40.07	40.52
3312	NYSE	HLF	Mon, Feb 12, 2018	40.73	41.29	40.51	41.10
3311	NYSE	HLF	Fri, Feb 9, 2018	40.45	40.90	39.45	40.58
3310	NYSE	HLF	Thu, Feb 8, 2018	41.44	41.49	40.31	40.31
3309	NYSE	HLF	Wed, Feb 7, 2018	40.36	41.40	40.10	41.29
3308	NYSE	HLF	Tue, Feb 6, 2018	39.45	40.75	39.27	40.59
3307	NYSE	HLF	Mon, Feb 5, 2018	40.60	41.37	39.71	39.94
3306	NYSE	HLF	Fri, Feb 2, 2018	41.87	41.87	40.86	40.93
3305	NYSE	HLF	Thu, Feb 1, 2018	41.52	42.48	41.50	41.91
3304	NYSE	HLF	Wed, Jan 31, 2018	41.75	42.03	41.26	41.50
3303	NYSE	HLF	Tue, Jan 30, 2018	41.23	41.69	40.34	41.48
3302	NYSE	HLF	Mon, Jan 29, 2018	39.90	41.82	39.90	41.65
3301	NYSE	HLF	Fri, Jan 26, 2018	39.27	40.07	39.27	39.99
3300	NYSE	HLF	Thu, Jan 25, 2018	39.24	39.38	38.77	39.28
3299	NYSE	HLF	Wed, Jan 24, 2018	38.83	39.15	38.58	39.11
3298	NYSE	HLF	Tue, Jan 23, 2018	37.44	38.75	37.28	38.68
3297	NYSE	HLF	Mon, Jan 22, 2018	36.33	37.56	36.33	37.50
3296	NYSE	HLF	Fri, Jan 19, 2018	35.88	36.60	35.79	36.49
3295	NYSE	HLF	Thu, Jan 18, 2018	35.73	35.98	35.52	35.81
3294	NYSE	HLF	Wed, Jan 17, 2018	35.63	35.88	35.47	35.73
3293	NYSE	HLF	Tue, Jan 16, 2018	35.25	35.65	35.18	35.58
3292	NYSE	HLF	Fri, Jan 12, 2018	34.60	35.18	34.60	35.11
3291	NYSE	HLF	Thu, Jan 11, 2018	34.39	34.86	34.17	34.68
3290	NYSE	HLF	Wed, Jan 10, 2018	35.02	35.02	34.28	34.45
3289	NYSE	HLF	Tue, Jan 9, 2018	34.88	35.24	34.65	35.14
3288	NYSE	HLF	Mon, Jan 8, 2018	35.03	35.08	34.55	34.88
3287	NYSE	HLF	Fri, Jan 5, 2018	34.89	35.28	34.76	35.14
3286	NYSE	HLF	Thu, Jan 4, 2018	34.51	34.91	34.34	34.75
3285	NYSE	HLF	Wed, Jan 3, 2018	34.57	34.80	34.32	34.42
3284	NYSE	HLF	Tue, Jan 2, 2018	33.86	34.64	33.76	34.56
3283	NYSE	HLF	Fri, Dec 29, 2017	34.25	34.43	33.56	33.86
3282	NYSE	HLF	Thu, Dec 28, 2017	35.02	35.20	34.22	34.25
3281	NYSE	HLF	Wed, Dec 27, 2017	35.32	35.47	34.90	35.00
3280	NYSE	HLF	Tue, Dec 26, 2017	34.75	35.36	34.74	35.30
3279	NYSE	HLF	Fri, Dec 22, 2017	34.36	34.83	34.30	34.80
3278	NYSE	HLF	Thu, Dec 21, 2017	34.13	34.59	34.13	34.41
3277	NYSE	HLF	Wed, Dec 20, 2017	34.08	34.38	33.87	34.12
3276	NYSE	HLF	Tue, Dec 19, 2017	34.17	34.40	33.87	34.03
3275	NYSE	HLF	Mon, Dec 18, 2017	33.52	34.22	33.52	34.10
3274	NYSE	HLF	Fri, Dec 15, 2017	35.21	35.72	33.22	33.52
3273	NYSE	HLF	Thu, Dec 14, 2017	35.21	35.42	35.03	35.03
3272	NYSE	HLF	Wed, Dec 13, 2017	34.99	35.50	34.99	35.28
3271	NYSE	HLF	Tue, Dec 12, 2017	34.84	35.13	34.66	35.01
3270	NYSE	HLF	Mon, Dec 11, 2017	34.71	34.95	34.34	34.91
3269	NYSE	HLF	Fri, Dec 8, 2017	34.65	35.04	34.55	34.79
3268	NYSE	HLF	Thu, Dec 7, 2017	33.69	34.77	33.54	34.60
3267	NYSE	HLF	Wed, Dec 6, 2017	33.87	34.17	33.74	33.82
3266	NYSE	HLF	Tue, Dec 5, 2017	33.81	34.03	33.51	34.00
3265	NYSE	HLF	Mon, Dec 4, 2017	35.07	35.07	33.76	33.83
3264	NYSE	HLF	Fri, Dec 1, 2017	34.98	35.11	34.37	34.83
3263	NYSE	HLF	Thu, Nov 30, 2017	35.06	35.12	34.61	35.07
3262	NYSE	HLF	Wed, Nov 29, 2017	35.15	35.30	34.85	34.91
3261	NYSE	HLF	Tue, Nov 28, 2017	34.65	35.32	34.59	35.17
3260	NYSE	HLF	Mon, Nov 27, 2017	34.05	34.55	33.91	34.53
3259	NYSE	HLF	Fri, Nov 24, 2017	34.04	34.23	33.99	33.99
3258	NYSE	HLF	Wed, Nov 22, 2017	33.60	34.54	33.60	34.05
3257	NYSE	HLF	Tue, Nov 21, 2017	33.08	33.65	33.08	33.61
3256	NYSE	HLF	Mon, Nov 20, 2017	32.90	33.30	32.70	33.06
3255	NYSE	HLF	Fri, Nov 17, 2017	32.58	33.03	32.58	32.84
3254	NYSE	HLF	Thu, Nov 16, 2017	32.68	33.18	32.63	32.73
3253	NYSE	HLF	Wed, Nov 15, 2017	32.26	32.68	32.13	32.53
3252	NYSE	HLF	Tue, Nov 14, 2017	32.35	32.70	32.27	32.52
3251	NYSE	HLF	Mon, Nov 13, 2017	32.69	32.76	32.35	32.43
3250	NYSE	HLF	Fri, Nov 10, 2017	32.63	32.84	32.44	32.75
3249	NYSE	HLF	Thu, Nov 9, 2017	32.71	32.91	32.46	32.68
3248	NYSE	HLF	Wed, Nov 8, 2017	33.21	33.62	32.61	32.88
3247	NYSE	HLF	Tue, Nov 7, 2017	33.30	33.30	32.53	33.13
3246	NYSE	HLF	Mon, Nov 6, 2017	34.30	34.39	33.11	33.30
3245	NYSE	HLF	Fri, Nov 3, 2017	33.51	34.48	33.00	34.21
3244	NYSE	HLF	Thu, Nov 2, 2017	35.16	35.48	34.30	35.24
3243	NYSE	HLF	Wed, Nov 1, 2017	36.50	36.58	35.36	35.42
3242	NYSE	HLF	Tue, Oct 31, 2017	36.07	36.36	35.88	36.31
3241	NYSE	HLF	Mon, Oct 30, 2017	35.95	36.21	35.63	36.15
3240	NYSE	HLF	Fri, Oct 27, 2017	35.49	36.15	34.97	36.00
3239	NYSE	HLF	Thu, Oct 26, 2017	35.96	36.26	35.54	35.62
3238	NYSE	HLF	Wed, Oct 25, 2017	36.38	36.38	35.79	35.95
3237	NYSE	HLF	Tue, Oct 24, 2017	36.85	36.86	36.24	36.33
3236	NYSE	HLF	Mon, Oct 23, 2017	37.39	37.52	36.74	36.85
3235	NYSE	HLF	Fri, Oct 20, 2017	37.78	37.89	37.21	37.31
3234	NYSE	HLF	Thu, Oct 19, 2017	37.56	38.00	37.34	37.76
3233	NYSE	HLF	Wed, Oct 18, 2017	38.79	39.00	37.55	37.67
3232	NYSE	HLF	Tue, Oct 17, 2017	39.19	39.35	38.41	38.79
3231	NYSE	HLF	Mon, Oct 16, 2017	38.87	39.75	38.87	39.38
3230	NYSE	HLF	Fri, Oct 13, 2017	38.80	38.85	38.45	38.84
3229	NYSE	HLF	Thu, Oct 12, 2017	38.75	38.87	38.47	38.62
3228	NYSE	HLF	Wed, Oct 11, 2017	38.59	39.06	38.53	38.65
3227	NYSE	HLF	Tue, Oct 10, 2017	38.22	39.06	38.04	38.85
3226	NYSE	HLF	Mon, Oct 9, 2017	37.67	39.82	37.50	38.42
3225	NYSE	HLF	Fri, Oct 6, 2017	34.10	37.88	34.05	37.63
3224	NYSE	HLF	Thu, Oct 5, 2017	33.79	33.98	33.74	33.85
3223	NYSE	HLF	Wed, Oct 4, 2017	33.84	33.97	33.44	33.75
3222	NYSE	HLF	Tue, Oct 3, 2017	33.78	33.91	33.70	33.76
3221	NYSE	HLF	Mon, Oct 2, 2017	34.00	34.04	33.71	33.82
3220	NYSE	HLF	Fri, Sep 29, 2017	33.93	34.09	33.86	33.92
3219	NYSE	HLF	Thu, Sep 28, 2017	33.73	33.93	33.73	33.93
3218	NYSE	HLF	Wed, Sep 27, 2017	33.70	34.00	33.68	33.85
3217	NYSE	HLF	Tue, Sep 26, 2017	33.70	33.89	33.65	33.77
3216	NYSE	HLF	Mon, Sep 25, 2017	33.75	34.12	33.61	33.70
3215	NYSE	HLF	Fri, Sep 22, 2017	33.76	33.96	33.68	33.79
3214	NYSE	HLF	Thu, Sep 21, 2017	33.75	33.83	33.62	33.71
3213	NYSE	HLF	Wed, Sep 20, 2017	33.66	33.90	33.52	33.83
3212	NYSE	HLF	Tue, Sep 19, 2017	33.77	33.97	33.43	33.61
3211	NYSE	HLF	Mon, Sep 18, 2017	34.27	34.27	33.57	33.75
3210	NYSE	HLF	Fri, Sep 15, 2017	34.12	34.49	34.06	34.25
3209	NYSE	HLF	Thu, Sep 14, 2017	34.43	34.51	34.13	34.22
3208	NYSE	HLF	Wed, Sep 13, 2017	34.59	34.65	34.34	34.49
3207	NYSE	HLF	Tue, Sep 12, 2017	34.50	34.73	34.39	34.60
3206	NYSE	HLF	Mon, Sep 11, 2017	34.73	34.79	34.35	34.51
3205	NYSE	HLF	Fri, Sep 8, 2017	34.75	34.75	34.45	34.53
3204	NYSE	HLF	Thu, Sep 7, 2017	34.63	34.88	34.43	34.83
3203	NYSE	HLF	Wed, Sep 6, 2017	34.51	34.62	34.33	34.61
3202	NYSE	HLF	Tue, Sep 5, 2017	34.65	34.70	34.25	34.49
3201	NYSE	HLF	Fri, Sep 1, 2017	34.62	34.84	34.41	34.70
3200	NYSE	HLF	Thu, Aug 31, 2017	34.66	34.66	34.43	34.51
3199	NYSE	HLF	Wed, Aug 30, 2017	34.21	34.64	34.15	34.61
3198	NYSE	HLF	Tue, Aug 29, 2017	34.40	34.40	34.16	34.33
3197	NYSE	HLF	Mon, Aug 28, 2017	34.48	34.50	34.25	34.41
3196	NYSE	HLF	Fri, Aug 25, 2017	34.59	34.63	34.38	34.45
3195	NYSE	HLF	Thu, Aug 24, 2017	34.50	34.60	34.22	34.49
3194	NYSE	HLF	Wed, Aug 23, 2017	34.50	34.54	34.28	34.49
3193	NYSE	HLF	Tue, Aug 22, 2017	34.22	34.85	33.87	34.68
3192	NYSE	HLF	Mon, Aug 21, 2017	33.50	34.69	33.31	34.02
3191	NYSE	HLF	Fri, Aug 18, 2017	31.06	31.16	30.65	30.98
3190	NYSE	HLF	Thu, Aug 17, 2017	31.50	31.84	31.09	31.11
3189	NYSE	HLF	Wed, Aug 16, 2017	31.29	31.79	31.18	31.57
3188	NYSE	HLF	Tue, Aug 15, 2017	31.20	31.56	30.75	31.23
3187	NYSE	HLF	Mon, Aug 14, 2017	33.13	33.35	30.36	31.21
3186	NYSE	HLF	Fri, Aug 11, 2017	32.65	33.21	32.65	32.94
3185	NYSE	HLF	Thu, Aug 10, 2017	33.02	33.13	32.60	32.71
3184	NYSE	HLF	Wed, Aug 9, 2017	33.33	33.50	32.80	33.13
3183	NYSE	HLF	Tue, Aug 8, 2017	33.43	33.89	33.28	33.54
3182	NYSE	HLF	Mon, Aug 7, 2017	32.93	33.53	32.82	33.43
3181	NYSE	HLF	Fri, Aug 4, 2017	32.82	33.14	32.58	32.97
3180	NYSE	HLF	Thu, Aug 3, 2017	32.56	32.76	32.27	32.73
3179	NYSE	HLF	Wed, Aug 2, 2017	31.79	33.10	31.31	32.61
3178	NYSE	HLF	Tue, Aug 1, 2017	33.30	33.36	32.56	33.26
3177	NYSE	HLF	Mon, Jul 31, 2017	33.73	34.00	33.23	33.26
3176	NYSE	HLF	Fri, Jul 28, 2017	33.60	33.88	33.41	33.62
3175	NYSE	HLF	Thu, Jul 27, 2017	34.10	34.10	33.34	33.80
3174	NYSE	HLF	Wed, Jul 26, 2017	34.62	34.62	33.70	34.01
3173	NYSE	HLF	Tue, Jul 25, 2017	34.61	34.89	34.55	34.63
3172	NYSE	HLF	Mon, Jul 24, 2017	35.17	35.37	34.38	34.57
3171	NYSE	HLF	Fri, Jul 21, 2017	35.32	35.40	34.85	35.21
3170	NYSE	HLF	Thu, Jul 20, 2017	36.00	36.04	35.33	35.35
3169	NYSE	HLF	Wed, Jul 19, 2017	36.11	36.34	35.81	35.91
3168	NYSE	HLF	Tue, Jul 18, 2017	36.65	36.80	35.77	36.05
3167	NYSE	HLF	Mon, Jul 17, 2017	36.63	36.93	36.30	36.63
3166	NYSE	HLF	Fri, Jul 14, 2017	36.62	37.00	36.30	36.67
3165	NYSE	HLF	Thu, Jul 13, 2017	36.63	36.73	36.46	36.58
3164	NYSE	HLF	Wed, Jul 12, 2017	36.65	36.87	36.55	36.62
3163	NYSE	HLF	Tue, Jul 11, 2017	36.40	36.60	36.20	36.41
3162	NYSE	HLF	Mon, Jul 10, 2017	36.36	36.57	36.19	36.40
3161	NYSE	HLF	Fri, Jul 7, 2017	36.00	36.69	35.92	36.26
3160	NYSE	HLF	Thu, Jul 6, 2017	35.78	36.33	35.78	35.94
3159	NYSE	HLF	Wed, Jul 5, 2017	35.62	36.12	35.50	35.96
3158	NYSE	HLF	Mon, Jul 3, 2017	35.77	36.13	35.53	35.87
3157	NYSE	HLF	Fri, Jun 30, 2017	35.32	36.09	35.25	35.67
3156	NYSE	HLF	Thu, Jun 29, 2017	35.85	35.87	35.06	35.22
3155	NYSE	HLF	Wed, Jun 28, 2017	36.20	36.32	35.89	35.92
3154	NYSE	HLF	Tue, Jun 27, 2017	36.63	36.65	35.82	35.84
3153	NYSE	HLF	Mon, Jun 26, 2017	37.05	37.25	36.53	36.63
3152	NYSE	HLF	Fri, Jun 23, 2017	36.45	37.12	36.36	37.02
3151	NYSE	HLF	Thu, Jun 22, 2017	35.91	36.65	35.75	36.44
3150	NYSE	HLF	Wed, Jun 21, 2017	35.89	36.39	35.81	36.31
3149	NYSE	HLF	Tue, Jun 20, 2017	36.37	36.61	35.88	35.89
3148	NYSE	HLF	Mon, Jun 19, 2017	35.93	36.60	35.88	36.52
3147	NYSE	HLF	Fri, Jun 16, 2017	35.84	36.08	35.51	35.94
3146	NYSE	HLF	Thu, Jun 15, 2017	35.25	36.06	35.22	35.90
3145	NYSE	HLF	Wed, Jun 14, 2017	35.82	36.12	35.38	35.58
3144	NYSE	HLF	Tue, Jun 13, 2017	34.74	35.60	34.72	35.47
3143	NYSE	HLF	Mon, Jun 12, 2017	34.25	34.94	34.11	34.70
3142	NYSE	HLF	Fri, Jun 9, 2017	34.47	34.96	34.10	34.44
3141	NYSE	HLF	Thu, Jun 8, 2017	34.48	34.63	34.05	34.44
3140	NYSE	HLF	Wed, Jun 7, 2017	34.91	35.00	34.17	34.54
3139	NYSE	HLF	Tue, Jun 6, 2017	34.35	35.22	34.15	34.87
3138	NYSE	HLF	Mon, Jun 5, 2017	35.21	35.47	33.80	34.50
3137	NYSE	HLF	Fri, Jun 2, 2017	37.02	37.15	36.76	36.96
3136	NYSE	HLF	Thu, Jun 1, 2017	36.00	37.16	36.00	37.06
3135	NYSE	HLF	Wed, May 31, 2017	35.50	36.04	35.34	35.89
3134	NYSE	HLF	Tue, May 30, 2017	35.50	35.78	35.22	35.59
3133	NYSE	HLF	Fri, May 26, 2017	35.70	36.11	35.50	35.57
3132	NYSE	HLF	Thu, May 25, 2017	35.46	35.87	35.41	35.70
3131	NYSE	HLF	Wed, May 24, 2017	34.51	36.23	34.04	35.30
3130	NYSE	HLF	Tue, May 23, 2017	36.35	36.47	33.87	34.52
3129	NYSE	HLF	Mon, May 22, 2017	36.00	36.81	35.91	36.72
3128	NYSE	HLF	Fri, May 19, 2017	35.30	35.95	35.28	35.91
3127	NYSE	HLF	Thu, May 18, 2017	35.35	35.69	35.07	35.41
3126	NYSE	HLF	Wed, May 17, 2017	35.89	36.25	35.70	35.83
3125	NYSE	HLF	Tue, May 16, 2017	36.55	36.68	36.05	36.11
3124	NYSE	HLF	Mon, May 15, 2017	36.06	36.58	36.00	36.33
3123	NYSE	HLF	Fri, May 12, 2017	36.01	36.24	35.76	36.12
3122	NYSE	HLF	Thu, May 11, 2017	36.17	36.32	35.63	36.19
3121	NYSE	HLF	Wed, May 10, 2017	36.22	36.61	35.93	36.29
3120	NYSE	HLF	Tue, May 9, 2017	35.95	36.60	35.73	36.41
3119	NYSE	HLF	Mon, May 8, 2017	34.50	36.02	34.41	36.02
3118	NYSE	HLF	Fri, May 5, 2017	32.93	34.99	32.93	34.70
3117	NYSE	HLF	Thu, May 4, 2017	31.27	31.46	31.02	31.10
3116	NYSE	HLF	Wed, May 3, 2017	31.36	31.50	30.92	31.21
3115	NYSE	HLF	Tue, May 2, 2017	31.63	31.86	31.30	31.57
3114	NYSE	HLF	Mon, May 1, 2017	31.67	31.87	31.57	31.70
3113	NYSE	HLF	Fri, Apr 28, 2017	31.48	31.65	31.22	31.63
3112	NYSE	HLF	Thu, Apr 27, 2017	31.54	31.76	31.31	31.47
3111	NYSE	HLF	Wed, Apr 26, 2017	31.25	31.75	31.12	31.55
3110	NYSE	HLF	Tue, Apr 25, 2017	30.75	31.54	30.72	31.32
3109	NYSE	HLF	Mon, Apr 24, 2017	30.36	30.87	30.01	30.49
3108	NYSE	HLF	Fri, Apr 21, 2017	30.13	30.43	29.88	29.99
3107	NYSE	HLF	Thu, Apr 20, 2017	29.75	30.24	29.71	30.20
3106	NYSE	HLF	Wed, Apr 19, 2017	29.84	30.00	29.67	29.68
3105	NYSE	HLF	Tue, Apr 18, 2017	29.65	29.94	29.46	29.84
3104	NYSE	HLF	Mon, Apr 17, 2017	29.19	29.72	29.03	29.71
3103	NYSE	HLF	Thu, Apr 13, 2017	29.26	29.41	29.07	29.07
3102	NYSE	HLF	Wed, Apr 12, 2017	29.50	29.53	29.24	29.29
3101	NYSE	HLF	Tue, Apr 11, 2017	29.47	29.59	29.08	29.34
3100	NYSE	HLF	Mon, Apr 10, 2017	29.06	29.66	29.00	29.48
3099	NYSE	HLF	Fri, Apr 7, 2017	28.88	29.20	28.71	29.05
3098	NYSE	HLF	Thu, Apr 6, 2017	28.90	29.16	28.85	28.94
3097	NYSE	HLF	Wed, Apr 5, 2017	28.73	29.22	28.63	28.84
3096	NYSE	HLF	Tue, Apr 4, 2017	28.57	28.70	28.41	28.58
3095	NYSE	HLF	Mon, Apr 3, 2017	29.07	29.26	28.56	28.57
3094	NYSE	HLF	Fri, Mar 31, 2017	29.34	29.34	29.03	29.07
3093	NYSE	HLF	Thu, Mar 30, 2017	29.16	29.37	28.99	29.29
3092	NYSE	HLF	Wed, Mar 29, 2017	28.65	29.25	28.62	29.16
3091	NYSE	HLF	Tue, Mar 28, 2017	28.50	28.79	28.38	28.62
3090	NYSE	HLF	Mon, Mar 27, 2017	28.20	28.71	28.18	28.58
3089	NYSE	HLF	Fri, Mar 24, 2017	28.43	28.72	28.30	28.51
3088	NYSE	HLF	Thu, Mar 23, 2017	27.93	28.56	27.79	28.46
3087	NYSE	HLF	Wed, Mar 22, 2017	27.86	28.09	27.76	27.93
3086	NYSE	HLF	Tue, Mar 21, 2017	28.54	28.59	27.87	27.90
3085	NYSE	HLF	Mon, Mar 20, 2017	28.19	28.50	28.01	28.43
3084	NYSE	HLF	Fri, Mar 17, 2017	28.11	28.59	28.05	28.23
3083	NYSE	HLF	Thu, Mar 16, 2017	27.47	28.15	27.41	28.11
3082	NYSE	HLF	Wed, Mar 15, 2017	27.13	27.69	27.02	27.55
3081	NYSE	HLF	Tue, Mar 14, 2017	26.66	27.03	26.60	26.97
3080	NYSE	HLF	Mon, Mar 13, 2017	26.68	27.37	26.56	26.84
3079	NYSE	HLF	Fri, Mar 10, 2017	26.00	26.27	25.35	26.14
3078	NYSE	HLF	Thu, Mar 9, 2017	26.20	26.28	25.78	25.96
3077	NYSE	HLF	Wed, Mar 8, 2017	26.55	26.74	26.07	26.20
3076	NYSE	HLF	Tue, Mar 7, 2017	27.27	27.35	26.40	26.55
3075	NYSE	HLF	Mon, Mar 6, 2017	27.87	27.90	27.31	27.35
3074	NYSE	HLF	Fri, Mar 3, 2017	28.19	28.23	27.75	28.00
3073	NYSE	HLF	Thu, Mar 2, 2017	28.31	28.50	28.11	28.13
3072	NYSE	HLF	Wed, Mar 1, 2017	28.20	28.57	28.20	28.35
3071	NYSE	HLF	Tue, Feb 28, 2017	28.49	28.88	28.15	28.25
3070	NYSE	HLF	Mon, Feb 27, 2017	28.36	28.74	28.27	28.60
3069	NYSE	HLF	Fri, Feb 24, 2017	29.00	29.19	27.86	28.36
3068	NYSE	HLF	Thu, Feb 23, 2017	30.40	30.43	29.68	29.70
3067	NYSE	HLF	Wed, Feb 22, 2017	30.54	30.82	30.35	30.37
3066	NYSE	HLF	Tue, Feb 21, 2017	30.40	30.84	30.40	30.57
3065	NYSE	HLF	Fri, Feb 17, 2017	30.37	30.75	30.22	30.62
3064	NYSE	HLF	Thu, Feb 16, 2017	30.83	30.94	30.42	30.53
3063	NYSE	HLF	Wed, Feb 15, 2017	30.25	31.25	30.10	30.87
3062	NYSE	HLF	Tue, Feb 14, 2017	29.95	30.32	29.82	30.08
3061	NYSE	HLF	Mon, Feb 13, 2017	30.00	30.09	29.53	29.98
3060	NYSE	HLF	Fri, Feb 10, 2017	29.60	30.14	29.39	30.00
3059	NYSE	HLF	Thu, Feb 9, 2017	28.80	29.60	28.69	29.52
3058	NYSE	HLF	Wed, Feb 8, 2017	28.30	28.97	28.08	28.83
3057	NYSE	HLF	Tue, Feb 7, 2017	28.14	28.89	27.97	28.48
3056	NYSE	HLF	Mon, Feb 6, 2017	28.23	28.44	27.69	27.95
3055	NYSE	HLF	Fri, Feb 3, 2017	28.34	28.43	28.16	28.30
3054	NYSE	HLF	Thu, Feb 2, 2017	28.38	28.49	28.08	28.21
3053	NYSE	HLF	Wed, Feb 1, 2017	28.25	28.41	28.03	28.23
3052	NYSE	HLF	Tue, Jan 31, 2017	27.93	28.19	27.69	28.10
3051	NYSE	HLF	Mon, Jan 30, 2017	28.04	28.06	27.61	27.85
3050	NYSE	HLF	Fri, Jan 27, 2017	28.44	28.52	28.00	28.15
3049	NYSE	HLF	Thu, Jan 26, 2017	28.70	28.81	28.24	28.39
3048	NYSE	HLF	Wed, Jan 25, 2017	27.70	28.68	27.61	28.64
3047	NYSE	HLF	Tue, Jan 24, 2017	26.65	27.72	26.58	27.70
3046	NYSE	HLF	Mon, Jan 23, 2017	26.56	26.63	26.28	26.58
3045	NYSE	HLF	Fri, Jan 20, 2017	25.55	26.84	25.50	26.51
3044	NYSE	HLF	Thu, Jan 19, 2017	26.65	26.70	26.37	26.57
3043	NYSE	HLF	Wed, Jan 18, 2017	26.58	27.12	26.51	26.65
3042	NYSE	HLF	Tue, Jan 17, 2017	25.99	26.70	25.87	26.62
3041	NYSE	HLF	Fri, Jan 13, 2017	25.04	26.10	25.02	26.00
3040	NYSE	HLF	Thu, Jan 12, 2017	24.88	24.98	24.56	24.97
3039	NYSE	HLF	Wed, Jan 11, 2017	24.80	24.91	24.64	24.87
3038	NYSE	HLF	Tue, Jan 10, 2017	24.78	24.86	24.58	24.78
3037	NYSE	HLF	Mon, Jan 9, 2017	25.15	25.22	24.59	24.77
3036	NYSE	HLF	Fri, Jan 6, 2017	24.77	25.21	24.54	25.16
3035	NYSE	HLF	Thu, Jan 5, 2017	25.28	25.50	24.53	24.77
3034	NYSE	HLF	Wed, Jan 4, 2017	24.63	25.33	24.51	25.28
3033	NYSE	HLF	Tue, Jan 3, 2017	24.36	24.91	24.10	24.60
3032	NYSE	HLF	Fri, Dec 30, 2016	24.26	24.35	23.96	24.07
3031	NYSE	HLF	Thu, Dec 29, 2016	24.32	24.35	24.02	24.26
3030	NYSE	HLF	Wed, Dec 28, 2016	24.72	24.84	24.25	24.30
3029	NYSE	HLF	Tue, Dec 27, 2016	24.62	25.01	24.50	24.77
3028	NYSE	HLF	Fri, Dec 23, 2016	24.50	24.84	24.29	24.62
3027	NYSE	HLF	Thu, Dec 22, 2016	24.90	25.00	24.27	24.50
3026	NYSE	HLF	Wed, Dec 21, 2016	24.36	24.83	24.26	24.61
3025	NYSE	HLF	Tue, Dec 20, 2016	24.32	24.48	24.14	24.29
3024	NYSE	HLF	Mon, Dec 19, 2016	24.18	24.48	24.16	24.30
3023	NYSE	HLF	Fri, Dec 16, 2016	24.31	24.55	24.09	24.15
3022	NYSE	HLF	Thu, Dec 15, 2016	24.50	24.80	24.35	24.44
3021	NYSE	HLF	Wed, Dec 14, 2016	24.42	24.83	24.25	24.56
3020	NYSE	HLF	Tue, Dec 13, 2016	24.42	24.83	24.15	24.45
3019	NYSE	HLF	Mon, Dec 12, 2016	25.20	25.39	24.23	24.29
3018	NYSE	HLF	Fri, Dec 9, 2016	25.37	25.51	25.06	25.19
3017	NYSE	HLF	Thu, Dec 8, 2016	24.73	25.54	24.62	25.43
3016	NYSE	HLF	Wed, Dec 7, 2016	24.20	24.92	23.85	24.73
3015	NYSE	HLF	Tue, Dec 6, 2016	24.31	24.45	23.83	24.22
3014	NYSE	HLF	Mon, Dec 5, 2016	24.08	24.42	23.95	24.34
3013	NYSE	HLF	Fri, Dec 2, 2016	24.17	24.34	23.81	24.00
3012	NYSE	HLF	Thu, Dec 1, 2016	24.56	24.80	23.98	24.12
3011	NYSE	HLF	Wed, Nov 30, 2016	24.82	24.94	24.34	24.52
3010	NYSE	HLF	Tue, Nov 29, 2016	24.73	24.97	24.42	24.63
3009	NYSE	HLF	Mon, Nov 28, 2016	25.62	25.62	24.70	24.73
3008	NYSE	HLF	Fri, Nov 25, 2016	25.55	25.63	25.27	25.60
3007	NYSE	HLF	Wed, Nov 23, 2016	25.78	25.87	25.27	25.44
3006	NYSE	HLF	Tue, Nov 22, 2016	26.16	26.35	25.52	25.78
3005	NYSE	HLF	Mon, Nov 21, 2016	25.64	26.40	25.49	26.07
3004	NYSE	HLF	Fri, Nov 18, 2016	26.19	26.23	25.37	25.43
3003	NYSE	HLF	Thu, Nov 17, 2016	26.19	26.63	25.98	26.15
3002	NYSE	HLF	Wed, Nov 16, 2016	26.01	26.35	25.88	26.08
3001	NYSE	HLF	Tue, Nov 15, 2016	26.59	26.59	25.98	26.05
3000	NYSE	HLF	Mon, Nov 14, 2016	26.84	26.86	26.28	26.39
2999	NYSE	HLF	Fri, Nov 11, 2016	26.67	26.92	26.34	26.71
2998	NYSE	HLF	Thu, Nov 10, 2016	27.67	27.87	26.60	26.67
2997	NYSE	HLF	Wed, Nov 9, 2016	27.51	28.23	27.51	27.61
2996	NYSE	HLF	Tue, Nov 8, 2016	27.48	27.88	27.21	27.59
2995	NYSE	HLF	Mon, Nov 7, 2016	27.76	27.83	27.17	27.50
2994	NYSE	HLF	Fri, Nov 4, 2016	28.38	28.50	27.25	27.48
2993	NYSE	HLF	Thu, Nov 3, 2016	27.73	28.09	26.77	28.04
2992	NYSE	HLF	Wed, Nov 2, 2016	28.63	28.63	25.94	27.73
2991	NYSE	HLF	Tue, Nov 1, 2016	30.27	30.36	29.11	29.56
2990	NYSE	HLF	Mon, Oct 31, 2016	30.14	30.40	30.05	30.34
2989	NYSE	HLF	Fri, Oct 28, 2016	30.00	30.29	29.85	30.11
2988	NYSE	HLF	Thu, Oct 27, 2016	30.21	30.21	29.89	29.97
2987	NYSE	HLF	Wed, Oct 26, 2016	30.00	30.19	29.85	29.95
2986	NYSE	HLF	Tue, Oct 25, 2016	30.39	30.81	29.88	29.98
2985	NYSE	HLF	Mon, Oct 24, 2016	31.38	31.84	30.24	30.55
2984	NYSE	HLF	Fri, Oct 21, 2016	31.05	31.48	30.90	31.30
2983	NYSE	HLF	Thu, Oct 20, 2016	31.01	31.54	30.83	31.30
2982	NYSE	HLF	Wed, Oct 19, 2016	31.17	31.25	30.99	31.05
2981	NYSE	HLF	Tue, Oct 18, 2016	30.84	31.30	30.84	31.02
2980	NYSE	HLF	Mon, Oct 17, 2016	30.84	30.97	30.37	30.62
2979	NYSE	HLF	Fri, Oct 14, 2016	31.24	31.65	30.68	30.81
2978	NYSE	HLF	Thu, Oct 13, 2016	30.99	31.35	30.82	31.22
2977	NYSE	HLF	Wed, Oct 12, 2016	31.12	31.23	30.86	31.13
2976	NYSE	HLF	Tue, Oct 11, 2016	31.62	31.67	30.91	31.06
2975	NYSE	HLF	Mon, Oct 10, 2016	31.83	32.19	31.57	31.62
2974	NYSE	HLF	Fri, Oct 7, 2016	31.68	31.85	31.25	31.75
2973	NYSE	HLF	Thu, Oct 6, 2016	31.23	31.90	31.23	31.71
2972	NYSE	HLF	Wed, Oct 5, 2016	31.72	31.88	31.23	31.46
2971	NYSE	HLF	Tue, Oct 4, 2016	31.90	31.92	31.52	31.74
2970	NYSE	HLF	Mon, Oct 3, 2016	30.93	31.94	30.88	31.93
2969	NYSE	HLF	Fri, Sep 30, 2016	30.75	31.18	30.58	31.00
2968	NYSE	HLF	Thu, Sep 29, 2016	30.65	30.95	30.63	30.75
2967	NYSE	HLF	Wed, Sep 28, 2016	30.63	30.83	30.33	30.82
2966	NYSE	HLF	Tue, Sep 27, 2016	30.47	30.74	30.33	30.59
2965	NYSE	HLF	Mon, Sep 26, 2016	30.50	30.70	30.41	30.57
2964	NYSE	HLF	Fri, Sep 23, 2016	30.21	30.73	30.07	30.62
2963	NYSE	HLF	Thu, Sep 22, 2016	30.62	30.80	30.39	30.47
2962	NYSE	HLF	Wed, Sep 21, 2016	30.31	30.58	30.00	30.47
2961	NYSE	HLF	Tue, Sep 20, 2016	30.73	30.73	30.17	30.23
2960	NYSE	HLF	Mon, Sep 19, 2016	31.19	31.65	30.68	30.72
2959	NYSE	HLF	Fri, Sep 16, 2016	31.25	31.46	30.67	31.02
2958	NYSE	HLF	Thu, Sep 15, 2016	31.05	31.54	30.64	31.36
2957	NYSE	HLF	Wed, Sep 14, 2016	30.70	31.75	30.41	31.08
2956	NYSE	HLF	Tue, Sep 13, 2016	30.54	30.54	29.53	29.92
2955	NYSE	HLF	Mon, Sep 12, 2016	30.46	30.99	30.27	30.84
2954	NYSE	HLF	Fri, Sep 9, 2016	31.00	31.21	30.51	30.54
2953	NYSE	HLF	Thu, Sep 8, 2016	31.05	31.30	31.01	31.10
2952	NYSE	HLF	Wed, Sep 7, 2016	31.22	31.37	31.00	31.21
2951	NYSE	HLF	Tue, Sep 6, 2016	31.18	31.38	30.74	31.36
2950	NYSE	HLF	Fri, Sep 2, 2016	30.64	30.89	30.49	30.68
2949	NYSE	HLF	Thu, Sep 1, 2016	30.50	30.64	30.31	30.59
2948	NYSE	HLF	Wed, Aug 31, 2016	30.39	30.46	30.00	30.38
2947	NYSE	HLF	Tue, Aug 30, 2016	31.51	31.52	30.31	30.39
2946	NYSE	HLF	Mon, Aug 29, 2016	30.89	31.74	30.77	31.65
2945	NYSE	HLF	Fri, Aug 26, 2016	29.52	30.29	28.55	30.25
2944	NYSE	HLF	Thu, Aug 25, 2016	30.71	31.15	30.67	30.97
2943	NYSE	HLF	Wed, Aug 24, 2016	31.76	31.95	30.43	30.66
2942	NYSE	HLF	Tue, Aug 23, 2016	31.87	32.05	31.60	31.76
2941	NYSE	HLF	Mon, Aug 22, 2016	31.66	31.85	31.33	31.75
2940	NYSE	HLF	Fri, Aug 19, 2016	31.87	32.05	31.57	31.66
2939	NYSE	HLF	Thu, Aug 18, 2016	32.48	32.51	31.86	32.03
2938	NYSE	HLF	Wed, Aug 17, 2016	32.41	32.70	31.92	32.35
2937	NYSE	HLF	Tue, Aug 16, 2016	32.31	32.62	32.28	32.50
2936	NYSE	HLF	Mon, Aug 15, 2016	32.47	32.76	32.39	32.42
2935	NYSE	HLF	Fri, Aug 12, 2016	32.58	32.75	32.33	32.41
2934	NYSE	HLF	Thu, Aug 11, 2016	32.90	32.91	32.37	32.50
2933	NYSE	HLF	Wed, Aug 10, 2016	33.50	33.87	32.63	32.69
2932	NYSE	HLF	Tue, Aug 9, 2016	33.55	33.72	33.30	33.63
2931	NYSE	HLF	Mon, Aug 8, 2016	33.50	33.89	33.23	33.54
2930	NYSE	HLF	Fri, Aug 5, 2016	33.75	33.82	33.25	33.55
2929	NYSE	HLF	Thu, Aug 4, 2016	33.86	34.70	32.90	33.77
2928	NYSE	HLF	Wed, Aug 3, 2016	33.49	33.54	32.69	33.52
2927	NYSE	HLF	Tue, Aug 2, 2016	33.98	33.99	33.13	33.40
2926	NYSE	HLF	Mon, Aug 1, 2016	34.01	34.22	33.50	33.99
2925	NYSE	HLF	Fri, Jul 29, 2016	33.21	34.38	33.21	34.01
2924	NYSE	HLF	Thu, Jul 28, 2016	33.56	33.66	33.20	33.50
2923	NYSE	HLF	Wed, Jul 27, 2016	33.73	33.98	33.34	33.55
2922	NYSE	HLF	Tue, Jul 26, 2016	33.55	33.73	33.40	33.67
2921	NYSE	HLF	Mon, Jul 25, 2016	33.14	33.79	33.00	33.50
2920	NYSE	HLF	Fri, Jul 22, 2016	32.06	33.08	32.00	33.07
2919	NYSE	HLF	Thu, Jul 21, 2016	32.28	32.78	32.09	32.22
2918	NYSE	HLF	Wed, Jul 20, 2016	32.29	32.72	32.02	32.50
2917	NYSE	HLF	Tue, Jul 19, 2016	32.25	32.51	31.85	32.29
2916	NYSE	HLF	Mon, Jul 18, 2016	33.00	33.00	31.28	32.39
2915	NYSE	HLF	Fri, Jul 15, 2016	33.16	36.11	32.00	32.63
2914	NYSE	HLF	Thu, Jul 14, 2016	29.87	30.50	29.42	29.68
2913	NYSE	HLF	Wed, Jul 13, 2016	31.18	31.18	29.60	29.71
2912	NYSE	HLF	Tue, Jul 12, 2016	30.71	31.21	30.64	30.94
2911	NYSE	HLF	Mon, Jul 11, 2016	30.59	30.86	30.49	30.49
2910	NYSE	HLF	Fri, Jul 8, 2016	30.27	30.84	30.08	30.52
2909	NYSE	HLF	Thu, Jul 7, 2016	30.21	30.88	29.88	30.07
2908	NYSE	HLF	Wed, Jul 6, 2016	28.94	30.43	28.79	30.21
2907	NYSE	HLF	Tue, Jul 5, 2016	29.28	29.30	28.53	29.13
2906	NYSE	HLF	Fri, Jul 1, 2016	29.37	29.55	29.11	29.38
2905	NYSE	HLF	Thu, Jun 30, 2016	29.16	29.38	28.81	29.27
2904	NYSE	HLF	Wed, Jun 29, 2016	28.20	29.21	28.20	29.15
2903	NYSE	HLF	Tue, Jun 28, 2016	27.24	28.00	27.16	27.99
2902	NYSE	HLF	Mon, Jun 27, 2016	28.71	28.74	27.00	27.02
2901	NYSE	HLF	Fri, Jun 24, 2016	30.17	30.38	28.71	28.75
2900	NYSE	HLF	Thu, Jun 23, 2016	29.83	31.18	29.75	31.17
2899	NYSE	HLF	Wed, Jun 22, 2016	29.69	29.86	29.44	29.59
2898	NYSE	HLF	Tue, Jun 21, 2016	30.02	30.08	29.58	29.66
2897	NYSE	HLF	Mon, Jun 20, 2016	29.75	30.54	29.56	29.91
2896	NYSE	HLF	Fri, Jun 17, 2016	29.83	30.12	29.38	29.49
2895	NYSE	HLF	Thu, Jun 16, 2016	29.57	29.91	29.56	29.88
2894	NYSE	HLF	Wed, Jun 15, 2016	29.73	29.86	29.52	29.61
2893	NYSE	HLF	Tue, Jun 14, 2016	30.21	30.21	29.36	29.52
2892	NYSE	HLF	Mon, Jun 13, 2016	30.74	30.93	30.29	30.31
2891	NYSE	HLF	Fri, Jun 10, 2016	30.98	31.18	30.85	30.95
2890	NYSE	HLF	Thu, Jun 9, 2016	30.86	31.30	30.53	31.22
2889	NYSE	HLF	Wed, Jun 8, 2016	31.04	31.43	30.80	30.85
2888	NYSE	HLF	Tue, Jun 7, 2016	30.45	31.23	30.45	30.89
2887	NYSE	HLF	Mon, Jun 6, 2016	29.95	30.68	29.94	30.64
2886	NYSE	HLF	Fri, Jun 3, 2016	29.67	30.04	29.61	29.89
2885	NYSE	HLF	Thu, Jun 2, 2016	29.67	29.90	29.44	29.82
2884	NYSE	HLF	Wed, Jun 1, 2016	28.93	29.61	28.80	29.61
2883	NYSE	HLF	Tue, May 31, 2016	29.71	29.71	28.80	28.95
2882	NYSE	HLF	Fri, May 27, 2016	29.91	30.15	29.50	29.57
2881	NYSE	HLF	Thu, May 26, 2016	30.41	30.64	29.68	29.77
2880	NYSE	HLF	Wed, May 25, 2016	30.97	31.39	30.26	30.36
2879	NYSE	HLF	Tue, May 24, 2016	29.80	32.24	29.80	30.98
2878	NYSE	HLF	Mon, May 23, 2016	29.85	29.96	29.57	29.71
2877	NYSE	HLF	Fri, May 20, 2016	29.80	30.02	29.24	29.99
2876	NYSE	HLF	Thu, May 19, 2016	29.86	30.11	29.50	29.76
2875	NYSE	HLF	Wed, May 18, 2016	30.50	30.58	29.89	30.03
2874	NYSE	HLF	Tue, May 17, 2016	30.65	31.29	30.57	30.57
2873	NYSE	HLF	Mon, May 16, 2016	30.70	30.91	30.27	30.79
2872	NYSE	HLF	Fri, May 13, 2016	31.09	31.34	30.34	30.50
2871	NYSE	HLF	Thu, May 12, 2016	31.25	31.47	30.80	31.00
2870	NYSE	HLF	Wed, May 11, 2016	31.37	31.65	30.97	31.20
2869	NYSE	HLF	Tue, May 10, 2016	31.26	31.57	30.95	31.37
2868	NYSE	HLF	Mon, May 9, 2016	31.76	31.89	30.90	31.26
2867	NYSE	HLF	Fri, May 6, 2016	31.88	33.13	31.73	31.81
2866	NYSE	HLF	Thu, May 5, 2016	29.00	29.23	28.80	29.16
2865	NYSE	HLF	Wed, May 4, 2016	28.66	29.16	28.34	28.96
2864	NYSE	HLF	Tue, May 3, 2016	29.19	29.27	28.20	28.68
2863	NYSE	HLF	Mon, May 2, 2016	29.03	29.57	28.71	29.29
2862	NYSE	HLF	Fri, Apr 29, 2016	29.87	29.87	28.67	28.98
2861	NYSE	HLF	Thu, Apr 28, 2016	29.69	30.15	29.55	29.87
2860	NYSE	HLF	Wed, Apr 27, 2016	29.94	30.05	29.61	29.85
2859	NYSE	HLF	Tue, Apr 26, 2016	29.22	30.81	29.05	29.97
2858	NYSE	HLF	Mon, Apr 25, 2016	28.96	29.25	28.84	29.23
2857	NYSE	HLF	Fri, Apr 22, 2016	28.96	29.14	28.73	29.10
2856	NYSE	HLF	Thu, Apr 21, 2016	29.02	29.30	28.59	28.92
2855	NYSE	HLF	Wed, Apr 20, 2016	28.97	29.31	28.84	29.18
2854	NYSE	HLF	Tue, Apr 19, 2016	29.18	29.36	28.64	29.06
2853	NYSE	HLF	Mon, Apr 18, 2016	29.04	29.19	28.79	29.07
2852	NYSE	HLF	Fri, Apr 15, 2016	29.55	29.61	28.88	29.10
2851	NYSE	HLF	Thu, Apr 14, 2016	29.92	30.00	29.47	29.50
2850	NYSE	HLF	Wed, Apr 13, 2016	30.18	30.48	29.67	29.75
2849	NYSE	HLF	Tue, Apr 12, 2016	30.36	30.49	29.68	30.26
2848	NYSE	HLF	Mon, Apr 11, 2016	30.93	31.14	30.41	30.48
2847	NYSE	HLF	Fri, Apr 8, 2016	30.79	31.13	30.71	30.91
2846	NYSE	HLF	Thu, Apr 7, 2016	30.67	31.17	30.16	30.69
2845	NYSE	HLF	Wed, Apr 6, 2016	30.63	30.95	30.59	30.94
2844	NYSE	HLF	Tue, Apr 5, 2016	30.36	30.36	30.36	30.59
2843	NYSE	HLF	Mon, Apr 4, 2016	30.86	30.86	29.92	30.36
2842	NYSE	HLF	Fri, Apr 1, 2016	30.51	31.00	30.10	30.99
2841	NYSE	HLF	Thu, Mar 31, 2016	30.69	30.89	30.37	30.78
2840	NYSE	HLF	Wed, Mar 30, 2016	30.89	31.06	30.51	30.69
2839	NYSE	HLF	Tue, Mar 29, 2016	30.22	30.75	30.20	30.69
2838	NYSE	HLF	Mon, Mar 28, 2016	30.30	30.58	30.14	30.39
2837	NYSE	HLF	Thu, Mar 24, 2016	30.74	30.74	30.74	30.38
2836	NYSE	HLF	Wed, Mar 23, 2016	31.12	31.13	30.58	30.74
2835	NYSE	HLF	Tue, Mar 22, 2016	31.37	31.46	30.80	31.21
2834	NYSE	HLF	Mon, Mar 21, 2016	30.52	31.80	30.49	31.49
2833	NYSE	HLF	Fri, Mar 18, 2016	31.00	31.00	30.15	30.59
2832	NYSE	HLF	Thu, Mar 17, 2016	29.68	30.91	29.44	30.83
2831	NYSE	HLF	Wed, Mar 16, 2016	28.87	29.96	28.86	29.68
2830	NYSE	HLF	Tue, Mar 15, 2016	28.55	28.55	28.55	28.85
2829	NYSE	HLF	Mon, Mar 14, 2016	28.51	28.51	28.51	28.51
2828	NYSE	HLF	Fri, Mar 11, 2016	28.00	28.74	27.85	28.51
2827	NYSE	HLF	Thu, Mar 10, 2016	27.71	28.09	27.41	27.86
2826	NYSE	HLF	Wed, Mar 9, 2016	27.49	27.60	26.91	27.54
2825	NYSE	HLF	Tue, Mar 8, 2016	27.76	27.76	27.70	27.32
2824	NYSE	HLF	Mon, Mar 7, 2016	27.53	28.10	27.50	27.76
2823	NYSE	HLF	Fri, Mar 4, 2016	26.38	27.74	26.25	27.70
2822	NYSE	HLF	Thu, Mar 3, 2016	28.19	28.19	28.19	26.21
2821	NYSE	HLF	Wed, Mar 2, 2016	28.09	28.44	27.69	28.19
2820	NYSE	HLF	Tue, Mar 1, 2016	27.38	27.38	27.38	28.09
2819	NYSE	HLF	Mon, Feb 29, 2016	27.58	27.66	27.25	27.38
2818	NYSE	HLF	Fri, Feb 26, 2016	25.97	29.10	25.97	27.58
2817	NYSE	HLF	Thu, Feb 25, 2016	23.05	23.28	22.58	22.88
2816	NYSE	HLF	Wed, Feb 24, 2016	22.81	23.21	22.18	23.11
2815	NYSE	HLF	Tue, Feb 23, 2016	23.87	24.07	22.95	23.06
2814	NYSE	HLF	Mon, Feb 22, 2016	23.98	24.26	23.75	23.89
2813	NYSE	HLF	Fri, Feb 19, 2016	23.76	24.13	23.36	23.88
2812	NYSE	HLF	Thu, Feb 18, 2016	23.19	23.92	22.93	23.88
2811	NYSE	HLF	Wed, Feb 17, 2016	22.81	23.60	22.65	23.10
2810	NYSE	HLF	Tue, Feb 16, 2016	22.59	22.74	22.39	22.68
2809	NYSE	HLF	Fri, Feb 12, 2016	21.86	22.93	21.13	22.32
2808	NYSE	HLF	Thu, Feb 11, 2016	21.64	22.40	21.64	22.18
2807	NYSE	HLF	Wed, Feb 10, 2016	22.13	22.44	21.69	21.99
2806	NYSE	HLF	Tue, Feb 9, 2016	21.39	22.35	21.26	22.00
2805	NYSE	HLF	Mon, Feb 8, 2016	22.34	22.34	21.29	21.71
2804	NYSE	HLF	Fri, Feb 5, 2016	23.27	23.35	22.49	22.51
2803	NYSE	HLF	Thu, Feb 4, 2016	23.16	23.47	22.76	23.27
2802	NYSE	HLF	Wed, Feb 3, 2016	23.79	23.79	22.80	23.20
2801	NYSE	HLF	Tue, Feb 2, 2016	23.80	24.03	23.46	23.67
2800	NYSE	HLF	Mon, Feb 1, 2016	23.88	24.13	23.11	23.93
2799	NYSE	HLF	Fri, Jan 29, 2016	22.76	23.32	22.67	23.11
2798	NYSE	HLF	Thu, Jan 28, 2016	22.74	22.99	22.52	22.62
2797	NYSE	HLF	Wed, Jan 27, 2016	23.02	23.13	22.59	22.60
2796	NYSE	HLF	Tue, Jan 26, 2016	22.84	23.11	22.53	23.03
2795	NYSE	HLF	Mon, Jan 25, 2016	23.07	23.15	22.61	22.63
2794	NYSE	HLF	Fri, Jan 22, 2016	23.44	23.50	23.00	23.11
2793	NYSE	HLF	Thu, Jan 21, 2016	23.05	23.28	22.81	23.05
2792	NYSE	HLF	Wed, Jan 20, 2016	23.01	23.27	22.22	23.07
2791	NYSE	HLF	Tue, Jan 19, 2016	24.48	24.54	22.93	23.23
2790	NYSE	HLF	Fri, Jan 15, 2016	24.39	24.50	23.68	24.25
2789	NYSE	HLF	Thu, Jan 14, 2016	25.07	25.27	24.36	24.78
2788	NYSE	HLF	Wed, Jan 13, 2016	25.56	25.71	24.77	25.08
2787	NYSE	HLF	Tue, Jan 12, 2016	25.25	25.70	25.14	25.45
2786	NYSE	HLF	Mon, Jan 11, 2016	25.32	25.49	24.86	25.16
2785	NYSE	HLF	Fri, Jan 8, 2016	25.45	25.85	25.09	25.19
2784	NYSE	HLF	Thu, Jan 7, 2016	25.49	25.90	24.70	25.38
2783	NYSE	HLF	Wed, Jan 6, 2016	26.76	26.87	25.80	25.93
2782	NYSE	HLF	Tue, Jan 5, 2016	27.49	27.65	26.91	27.00
2781	NYSE	HLF	Mon, Jan 4, 2016	26.75	27.47	26.36	27.47
2780	NYSE	HLF	Thu, Dec 31, 2015	26.89	27.08	26.68	26.81
2779	NYSE	HLF	Wed, Dec 30, 2015	27.39	27.67	26.92	26.93
2778	NYSE	HLF	Tue, Dec 29, 2015	27.42	27.70	27.13	27.58
2777	NYSE	HLF	Mon, Dec 28, 2015	27.50	27.86	27.26	27.39
2776	NYSE	HLF	Thu, Dec 24, 2015	27.53	27.85	27.53	27.68
2775	NYSE	HLF	Wed, Dec 23, 2015	27.42	27.72	27.37	27.62
2774	NYSE	HLF	Tue, Dec 22, 2015	27.30	27.44	27.02	27.39
2773	NYSE	HLF	Mon, Dec 21, 2015	27.14	27.56	27.06	27.20
2772	NYSE	HLF	Fri, Dec 18, 2015	27.10	27.45	27.05	27.21
2771	NYSE	HLF	Thu, Dec 17, 2015	27.37	27.53	27.05	27.10
2770	NYSE	HLF	Wed, Dec 16, 2015	26.83	27.33	26.57	27.29
2769	NYSE	HLF	Tue, Dec 15, 2015	27.04	27.20	26.83	26.84
2768	NYSE	HLF	Mon, Dec 14, 2015	27.03	27.38	26.46	27.07
2767	NYSE	HLF	Fri, Dec 11, 2015	27.48	27.69	26.78	27.06
2766	NYSE	HLF	Thu, Dec 10, 2015	27.72	27.82	27.48	27.69
2765	NYSE	HLF	Wed, Dec 9, 2015	27.93	28.42	27.66	27.73
2764	NYSE	HLF	Tue, Dec 8, 2015	27.69	27.98	27.31	27.90
2763	NYSE	HLF	Mon, Dec 7, 2015	27.98	28.46	27.65	27.80
2762	NYSE	HLF	Fri, Dec 4, 2015	28.33	28.46	27.92	28.12
2761	NYSE	HLF	Thu, Dec 3, 2015	28.73	28.75	28.03	28.25
2760	NYSE	HLF	Wed, Dec 2, 2015	29.10	29.17	28.33	28.49
2759	NYSE	HLF	Tue, Dec 1, 2015	28.95	29.18	28.74	28.91
2758	NYSE	HLF	Mon, Nov 30, 2015	28.99	29.41	28.56	28.87
2757	NYSE	HLF	Fri, Nov 27, 2015	29.08	29.41	28.88	28.99
2756	NYSE	HLF	Wed, Nov 25, 2015	29.00	29.63	28.96	29.10
2755	NYSE	HLF	Tue, Nov 24, 2015	28.90	29.28	28.73	29.07
2754	NYSE	HLF	Mon, Nov 23, 2015	28.29	29.25	28.29	28.91
2753	NYSE	HLF	Fri, Nov 20, 2015	28.40	28.66	28.12	28.37
2752	NYSE	HLF	Thu, Nov 19, 2015	28.50	28.75	28.11	28.25
2751	NYSE	HLF	Wed, Nov 18, 2015	27.22	28.56	27.20	28.51
2750	NYSE	HLF	Tue, Nov 17, 2015	27.50	28.00	25.89	27.22
2749	NYSE	HLF	Mon, Nov 16, 2015	26.95	27.69	26.88	27.63
2748	NYSE	HLF	Fri, Nov 13, 2015	27.06	27.56	26.83	26.95
2747	NYSE	HLF	Thu, Nov 12, 2015	27.27	27.82	27.05	27.11
2746	NYSE	HLF	Wed, Nov 11, 2015	27.73	27.79	26.98	27.43
2745	NYSE	HLF	Tue, Nov 10, 2015	27.57	28.04	27.55	27.59
2744	NYSE	HLF	Mon, Nov 9, 2015	27.46	28.06	27.28	27.72
2743	NYSE	HLF	Fri, Nov 6, 2015	28.96	29.01	27.33	27.53
2742	NYSE	HLF	Thu, Nov 5, 2015	27.73	29.75	27.69	28.74
2741	NYSE	HLF	Wed, Nov 4, 2015	28.33	29.49	27.14	27.96
2740	NYSE	HLF	Tue, Nov 3, 2015	28.35	29.00	27.70	28.93
2739	NYSE	HLF	Mon, Nov 2, 2015	28.07	28.65	28.07	28.46
2738	NYSE	HLF	Fri, Oct 30, 2015	26.76	28.38	26.76	28.02
2737	NYSE	HLF	Thu, Oct 29, 2015	27.17	27.61	26.78	26.82
2736	NYSE	HLF	Wed, Oct 28, 2015	26.72	27.40	26.29	27.35
2735	NYSE	HLF	Tue, Oct 27, 2015	27.25	27.49	26.31	26.71
2734	NYSE	HLF	Mon, Oct 26, 2015	27.50	27.84	27.35	27.39
2733	NYSE	HLF	Fri, Oct 23, 2015	27.66	27.76	27.22	27.50
2732	NYSE	HLF	Thu, Oct 22, 2015	27.54	28.32	27.15	27.49
2731	NYSE	HLF	Wed, Oct 21, 2015	27.90	28.92	27.33	27.41
2730	NYSE	HLF	Tue, Oct 20, 2015	27.83	28.68	27.68	27.78
2729	NYSE	HLF	Mon, Oct 19, 2015	27.72	28.38	27.64	27.94
2728	NYSE	HLF	Fri, Oct 16, 2015	27.89	28.00	27.44	27.87
2727	NYSE	HLF	Thu, Oct 15, 2015	27.91	28.03	27.20	27.84
2726	NYSE	HLF	Wed, Oct 14, 2015	27.50	28.13	27.50	27.83
2725	NYSE	HLF	Tue, Oct 13, 2015	27.20	28.21	27.07	27.61
2724	NYSE	HLF	Mon, Oct 12, 2015	27.45	27.48	26.93	27.33
2723	NYSE	HLF	Fri, Oct 9, 2015	28.00	28.25	27.45	27.47
2722	NYSE	HLF	Thu, Oct 8, 2015	26.99	28.12	26.89	27.83
2721	NYSE	HLF	Wed, Oct 7, 2015	28.44	28.73	26.13	27.00
2720	NYSE	HLF	Tue, Oct 6, 2015	29.35	29.73	28.83	29.14
2719	NYSE	HLF	Mon, Oct 5, 2015	28.07	29.65	27.96	29.56
2718	NYSE	HLF	Fri, Oct 2, 2015	26.89	27.87	26.72	27.86
2717	NYSE	HLF	Thu, Oct 1, 2015	27.41	27.63	26.85	27.07
2716	NYSE	HLF	Wed, Sep 30, 2015	27.50	27.87	26.89	27.25
2715	NYSE	HLF	Tue, Sep 29, 2015	25.70	27.70	25.55	27.24
2714	NYSE	HLF	Mon, Sep 28, 2015	26.78	26.82	25.67	25.76
2713	NYSE	HLF	Fri, Sep 25, 2015	26.94	27.32	26.55	26.78
2712	NYSE	HLF	Thu, Sep 24, 2015	27.63	27.65	26.51	27.04
2711	NYSE	HLF	Wed, Sep 23, 2015	28.35	28.43	27.55	27.66
2710	NYSE	HLF	Tue, Sep 22, 2015	28.25	28.30	27.74	28.29
2709	NYSE	HLF	Mon, Sep 21, 2015	28.43	29.20	28.32	28.58
2708	NYSE	HLF	Fri, Sep 18, 2015	28.65	28.98	28.33	28.40
2707	NYSE	HLF	Thu, Sep 17, 2015	28.67	29.37	28.39	28.79
2706	NYSE	HLF	Wed, Sep 16, 2015	28.22	28.83	28.21	28.75
2705	NYSE	HLF	Tue, Sep 15, 2015	28.10	28.75	27.94	28.17
2704	NYSE	HLF	Mon, Sep 14, 2015	28.18	28.20	27.79	28.14
2703	NYSE	HLF	Fri, Sep 11, 2015	27.92	28.09	27.65	28.01
2702	NYSE	HLF	Thu, Sep 10, 2015	27.61	28.58	27.56	28.10
2701	NYSE	HLF	Wed, Sep 9, 2015	28.52	28.87	27.53	27.79
2700	NYSE	HLF	Tue, Sep 8, 2015	28.67	28.74	27.67	28.21
2699	NYSE	HLF	Fri, Sep 4, 2015	28.28	28.70	27.98	28.28
2698	NYSE	HLF	Thu, Sep 3, 2015	28.50	28.88	28.23	28.56
2697	NYSE	HLF	Wed, Sep 2, 2015	27.85	28.59	27.81	28.31
2696	NYSE	HLF	Tue, Sep 1, 2015	28.35	28.45	27.26	27.61
2695	NYSE	HLF	Mon, Aug 31, 2015	28.58	28.94	28.37	28.79
2694	NYSE	HLF	Fri, Aug 28, 2015	28.74	28.95	28.44	28.67
2693	NYSE	HLF	Thu, Aug 27, 2015	27.02	29.17	27.02	28.82
2692	NYSE	HLF	Wed, Aug 26, 2015	27.48	27.50	26.10	26.67
2691	NYSE	HLF	Tue, Aug 25, 2015	27.78	28.35	26.96	26.98
2690	NYSE	HLF	Mon, Aug 24, 2015	27.21	27.83	26.67	27.10
2689	NYSE	HLF	Fri, Aug 21, 2015	28.40	28.81	28.17	28.41
2688	NYSE	HLF	Thu, Aug 20, 2015	29.11	29.25	28.75	28.78
2687	NYSE	HLF	Wed, Aug 19, 2015	29.39	29.70	29.00	29.13
2686	NYSE	HLF	Tue, Aug 18, 2015	29.76	29.76	29.34	29.54
2685	NYSE	HLF	Mon, Aug 17, 2015	29.66	30.11	29.51	29.76
2684	NYSE	HLF	Fri, Aug 14, 2015	29.92	30.13	29.58	29.72
2683	NYSE	HLF	Thu, Aug 13, 2015	29.92	30.35	29.70	30.05
2682	NYSE	HLF	Wed, Aug 12, 2015	29.57	30.30	29.50	30.15
2681	NYSE	HLF	Tue, Aug 11, 2015	30.13	30.50	29.24	29.85
2680	NYSE	HLF	Mon, Aug 10, 2015	29.92	30.98	29.78	30.39
2679	NYSE	HLF	Fri, Aug 7, 2015	28.81	30.60	28.67	29.84
2678	NYSE	HLF	Thu, Aug 6, 2015	26.71	29.74	26.71	28.78
2677	NYSE	HLF	Wed, Aug 5, 2015	25.28	25.87	24.50	24.55
2676	NYSE	HLF	Tue, Aug 4, 2015	24.98	25.25	24.68	25.15
2675	NYSE	HLF	Mon, Aug 3, 2015	25.20	25.44	24.65	24.90
2674	NYSE	HLF	Fri, Jul 31, 2015	25.71	25.85	25.19	25.25
2673	NYSE	HLF	Thu, Jul 30, 2015	25.85	26.07	25.43	25.54
2672	NYSE	HLF	Wed, Jul 29, 2015	25.29	27.06	25.15	25.95
2671	NYSE	HLF	Tue, Jul 28, 2015	24.32	25.45	24.24	25.29
2670	NYSE	HLF	Mon, Jul 27, 2015	24.28	24.34	23.59	24.18
2669	NYSE	HLF	Fri, Jul 24, 2015	25.81	25.81	24.37	24.49
2668	NYSE	HLF	Thu, Jul 23, 2015	25.69	25.80	25.30	25.69
2667	NYSE	HLF	Wed, Jul 22, 2015	25.67	25.73	25.43	25.53
2666	NYSE	HLF	Tue, Jul 21, 2015	26.19	26.62	25.45	25.70
2665	NYSE	HLF	Mon, Jul 20, 2015	26.99	27.03	26.01	26.07
2664	NYSE	HLF	Fri, Jul 17, 2015	26.76	26.95	26.51	26.95
2663	NYSE	HLF	Thu, Jul 16, 2015	26.45	27.12	26.39	26.79
2662	NYSE	HLF	Wed, Jul 15, 2015	26.72	26.73	26.14	26.37
2661	NYSE	HLF	Tue, Jul 14, 2015	26.52	26.76	26.39	26.58
2660	NYSE	HLF	Mon, Jul 13, 2015	26.00	26.81	25.76	26.59
2659	NYSE	HLF	Fri, Jul 10, 2015	25.60	25.96	25.37	25.71
2658	NYSE	HLF	Thu, Jul 9, 2015	25.25	25.73	25.03	25.12
2657	NYSE	HLF	Wed, Jul 8, 2015	26.18	26.18	25.09	25.15
2656	NYSE	HLF	Tue, Jul 7, 2015	26.96	26.96	25.53	26.27
2655	NYSE	HLF	Mon, Jul 6, 2015	27.61	27.83	26.70	26.79
2654	NYSE	HLF	Thu, Jul 2, 2015	27.77	27.92	27.68	27.83
2653	NYSE	HLF	Wed, Jul 1, 2015	27.68	27.85	27.57	27.77
2652	NYSE	HLF	Tue, Jun 30, 2015	27.36	27.77	27.29	27.55
2651	NYSE	HLF	Mon, Jun 29, 2015	26.76	27.49	26.54	27.21
2650	NYSE	HLF	Fri, Jun 26, 2015	27.29	27.37	26.76	26.88
2649	NYSE	HLF	Thu, Jun 25, 2015	27.19	27.93	27.06	27.53
2648	NYSE	HLF	Wed, Jun 24, 2015	26.90	27.06	26.83	26.99
2647	NYSE	HLF	Tue, Jun 23, 2015	26.92	27.35	26.81	26.92
2646	NYSE	HLF	Mon, Jun 22, 2015	27.04	27.11	26.92	26.98
2645	NYSE	HLF	Fri, Jun 19, 2015	27.00	27.40	26.81	26.88
2644	NYSE	HLF	Thu, Jun 18, 2015	27.13	27.19	26.81	26.82
2643	NYSE	HLF	Wed, Jun 17, 2015	26.53	27.18	26.50	27.04
2642	NYSE	HLF	Tue, Jun 16, 2015	26.82	26.82	26.20	26.51
2641	NYSE	HLF	Mon, Jun 15, 2015	26.23	26.79	26.10	26.61
2640	NYSE	HLF	Fri, Jun 12, 2015	26.10	26.32	26.10	26.25
2639	NYSE	HLF	Thu, Jun 11, 2015	26.38	26.47	26.20	26.29
2638	NYSE	HLF	Wed, Jun 10, 2015	26.49	26.49	26.10	26.29
2637	NYSE	HLF	Tue, Jun 9, 2015	26.41	26.55	26.08	26.20
2636	NYSE	HLF	Mon, Jun 8, 2015	26.48	26.60	26.17	26.30
2635	NYSE	HLF	Fri, Jun 5, 2015	26.91	26.91	26.33	26.59
2634	NYSE	HLF	Thu, Jun 4, 2015	26.25	27.40	26.25	26.78
2633	NYSE	HLF	Wed, Jun 3, 2015	26.58	26.83	26.26	26.53
2632	NYSE	HLF	Tue, Jun 2, 2015	26.06	26.74	25.98	26.56
2631	NYSE	HLF	Mon, Jun 1, 2015	26.01	26.19	25.52	26.11
2630	NYSE	HLF	Fri, May 29, 2015	25.80	26.15	25.53	26.02
2629	NYSE	HLF	Thu, May 28, 2015	25.51	25.98	25.51	25.86
2628	NYSE	HLF	Wed, May 27, 2015	25.60	26.03	25.38	25.68
2627	NYSE	HLF	Tue, May 26, 2015	25.57	25.81	25.34	25.54
2626	NYSE	HLF	Fri, May 22, 2015	25.78	26.10	25.35	25.77
2625	NYSE	HLF	Thu, May 21, 2015	25.61	26.20	25.58	25.65
2624	NYSE	HLF	Wed, May 20, 2015	25.57	26.50	25.44	25.75
2623	NYSE	HLF	Tue, May 19, 2015	23.84	25.63	23.76	25.63
2622	NYSE	HLF	Mon, May 18, 2015	23.50	23.96	23.50	23.84
2621	NYSE	HLF	Fri, May 15, 2015	23.43	23.96	23.26	23.68
2620	NYSE	HLF	Thu, May 14, 2015	23.34	23.41	23.16	23.20
2619	NYSE	HLF	Wed, May 13, 2015	23.01	23.28	22.77	23.24
2618	NYSE	HLF	Tue, May 12, 2015	23.28	23.45	22.86	22.96
2617	NYSE	HLF	Mon, May 11, 2015	23.78	24.00	23.33	23.33
2616	NYSE	HLF	Fri, May 8, 2015	24.03	24.09	23.51	23.78
2615	NYSE	HLF	Thu, May 7, 2015	23.11	24.03	23.05	23.90
2614	NYSE	HLF	Wed, May 6, 2015	22.95	24.45	22.88	23.35
2613	NYSE	HLF	Tue, May 5, 2015	20.96	21.29	19.76	20.05
2612	NYSE	HLF	Mon, May 4, 2015	20.81	21.20	20.73	21.04
2611	NYSE	HLF	Fri, May 1, 2015	20.84	21.06	20.56	20.81
2610	NYSE	HLF	Thu, Apr 30, 2015	21.05	21.37	20.66	20.76
2609	NYSE	HLF	Wed, Apr 29, 2015	21.29	21.43	21.02	21.16
2608	NYSE	HLF	Tue, Apr 28, 2015	21.04	21.44	20.98	21.38
2607	NYSE	HLF	Mon, Apr 27, 2015	20.87	21.47	20.58	21.05
2606	NYSE	HLF	Fri, Apr 24, 2015	22.53	22.63	20.21	20.55
2605	NYSE	HLF	Thu, Apr 23, 2015	23.60	23.70	22.38	22.43
2604	NYSE	HLF	Wed, Apr 22, 2015	23.37	23.93	23.13	23.32
2603	NYSE	HLF	Tue, Apr 21, 2015	22.70	23.39	22.59	23.38
2602	NYSE	HLF	Mon, Apr 20, 2015	22.39	22.79	22.08	22.69
2601	NYSE	HLF	Fri, Apr 17, 2015	22.30	22.47	22.12	22.34
2600	NYSE	HLF	Thu, Apr 16, 2015	22.07	22.46	21.91	22.28
2599	NYSE	HLF	Wed, Apr 15, 2015	21.91	22.37	21.62	22.13
2598	NYSE	HLF	Tue, Apr 14, 2015	21.36	21.66	21.23	21.55
2597	NYSE	HLF	Mon, Apr 13, 2015	22.07	22.07	21.39	21.42
2596	NYSE	HLF	Fri, Apr 10, 2015	22.31	22.78	21.84	21.92
2595	NYSE	HLF	Thu, Apr 9, 2015	21.39	22.80	21.31	22.35
2594	NYSE	HLF	Wed, Apr 8, 2015	22.08	22.24	21.38	21.38
2593	NYSE	HLF	Tue, Apr 7, 2015	21.68	22.12	21.36	21.96
2592	NYSE	HLF	Mon, Apr 6, 2015	20.52	21.87	20.50	21.67
2591	NYSE	HLF	Thu, Apr 2, 2015	21.39	21.65	21.15	21.46
2590	NYSE	HLF	Wed, Apr 1, 2015	21.34	21.46	20.99	21.24
2589	NYSE	HLF	Tue, Mar 31, 2015	21.25	21.62	20.75	21.38
2588	NYSE	HLF	Mon, Mar 30, 2015	21.78	22.10	21.28	21.36
2587	NYSE	HLF	Fri, Mar 27, 2015	20.99	22.37	20.81	21.59
2586	NYSE	HLF	Thu, Mar 26, 2015	20.81	21.36	20.58	20.93
2585	NYSE	HLF	Wed, Mar 25, 2015	20.73	21.09	20.36	20.70
2584	NYSE	HLF	Tue, Mar 24, 2015	22.73	23.10	20.63	20.63
2583	NYSE	HLF	Mon, Mar 23, 2015	21.05	24.28	20.99	22.50
2582	NYSE	HLF	Fri, Mar 20, 2015	19.09	21.12	18.97	21.05
2581	NYSE	HLF	Thu, Mar 19, 2015	19.31	19.38	18.73	18.97
2580	NYSE	HLF	Wed, Mar 18, 2015	17.90	19.64	17.42	19.38
2579	NYSE	HLF	Tue, Mar 17, 2015	17.10	17.29	16.67	17.22
2578	NYSE	HLF	Mon, Mar 16, 2015	17.65	17.90	17.04	17.10
2577	NYSE	HLF	Fri, Mar 13, 2015	17.57	19.18	17.39	17.98
2576	NYSE	HLF	Thu, Mar 12, 2015	16.65	16.69	16.49	16.63
2575	NYSE	HLF	Wed, Mar 11, 2015	16.47	16.60	16.40	16.55
2574	NYSE	HLF	Tue, Mar 10, 2015	16.48	16.62	16.23	16.51
2573	NYSE	HLF	Mon, Mar 9, 2015	16.44	16.59	16.31	16.53
2572	NYSE	HLF	Fri, Mar 6, 2015	16.00	16.58	15.93	16.35
2571	NYSE	HLF	Thu, Mar 5, 2015	15.65	15.97	15.25	15.90
2570	NYSE	HLF	Wed, Mar 4, 2015	15.52	15.84	15.16	15.73
2569	NYSE	HLF	Tue, Mar 3, 2015	15.20	15.75	15.14	15.62
2568	NYSE	HLF	Mon, Mar 2, 2015	15.45	15.81	15.19	15.22
2567	NYSE	HLF	Fri, Feb 27, 2015	17.19	17.75	15.51	15.51
2566	NYSE	HLF	Thu, Feb 26, 2015	16.86	17.55	16.49	17.41
2565	NYSE	HLF	Wed, Feb 25, 2015	16.45	16.85	16.33	16.83
2564	NYSE	HLF	Tue, Feb 24, 2015	17.00	17.22	16.41	16.43
2563	NYSE	HLF	Mon, Feb 23, 2015	17.73	17.77	17.02	17.05
2562	NYSE	HLF	Fri, Feb 20, 2015	16.91	17.75	16.91	17.70
2561	NYSE	HLF	Thu, Feb 19, 2015	16.71	17.33	16.69	16.94
2560	NYSE	HLF	Wed, Feb 18, 2015	17.05	17.25	16.67	16.71
2559	NYSE	HLF	Tue, Feb 17, 2015	16.48	17.45	16.25	17.30
2558	NYSE	HLF	Fri, Feb 13, 2015	16.84	17.29	16.27	16.39
2557	NYSE	HLF	Thu, Feb 12, 2015	17.50	17.68	16.76	16.81
2556	NYSE	HLF	Wed, Feb 11, 2015	17.24	18.37	17.10	17.41
2555	NYSE	HLF	Tue, Feb 10, 2015	17.80	17.82	16.88	17.08
2554	NYSE	HLF	Mon, Feb 9, 2015	16.37	17.60	16.36	17.58
2553	NYSE	HLF	Fri, Feb 6, 2015	16.47	16.71	16.23	16.37
2552	NYSE	HLF	Thu, Feb 5, 2015	16.41	16.98	16.27	16.49
2551	NYSE	HLF	Wed, Feb 4, 2015	16.25	16.47	16.16	16.32
2550	NYSE	HLF	Tue, Feb 3, 2015	15.99	16.58	15.89	16.30
2549	NYSE	HLF	Mon, Feb 2, 2015	15.19	15.99	15.01	15.98
2548	NYSE	HLF	Fri, Jan 30, 2015	15.55	15.79	15.20	15.24
2547	NYSE	HLF	Thu, Jan 29, 2015	15.38	15.65	15.25	15.62
2546	NYSE	HLF	Wed, Jan 28, 2015	15.90	15.90	15.31	15.38
2545	NYSE	HLF	Tue, Jan 27, 2015	15.33	15.90	15.25	15.69
2544	NYSE	HLF	Mon, Jan 26, 2015	15.48	15.73	15.15	15.53
2543	NYSE	HLF	Fri, Jan 23, 2015	15.63	16.35	15.25	15.27
2542	NYSE	HLF	Thu, Jan 22, 2015	15.27	15.68	15.07	15.67
2541	NYSE	HLF	Wed, Jan 21, 2015	14.84	15.35	14.80	15.13
2540	NYSE	HLF	Tue, Jan 20, 2015	15.61	15.74	14.64	14.85
2539	NYSE	HLF	Fri, Jan 16, 2015	15.39	15.82	15.30	15.62
2538	NYSE	HLF	Thu, Jan 15, 2015	15.62	15.90	15.38	15.39
2537	NYSE	HLF	Wed, Jan 14, 2015	15.66	15.73	15.31	15.51
2536	NYSE	HLF	Tue, Jan 13, 2015	16.00	16.61	15.63	15.85
2535	NYSE	HLF	Mon, Jan 12, 2015	16.52	16.83	16.25	16.37
2534	NYSE	HLF	Fri, Jan 9, 2015	17.00	17.00	15.85	16.66
2533	NYSE	HLF	Thu, Jan 8, 2015	16.00	17.15	15.90	17.13
2532	NYSE	HLF	Wed, Jan 7, 2015	14.94	16.13	13.80	15.86
2531	NYSE	HLF	Tue, Jan 6, 2015	16.51	16.51	14.72	15.21
2530	NYSE	HLF	Mon, Jan 5, 2015	18.25	18.49	16.17	16.50
2529	NYSE	HLF	Fri, Jan 2, 2015	18.92	19.09	18.55	18.79
2528	NYSE	HLF	Wed, Dec 31, 2014	19.03	19.20	18.55	18.85
2527	NYSE	HLF	Tue, Dec 30, 2014	19.20	19.47	18.99	19.02
2526	NYSE	HLF	Mon, Dec 29, 2014	19.30	19.60	19.07	19.26
2525	NYSE	HLF	Fri, Dec 26, 2014	19.08	19.50	18.94	19.21
2524	NYSE	HLF	Wed, Dec 24, 2014	18.90	19.04	18.75	18.99
2523	NYSE	HLF	Tue, Dec 23, 2014	18.78	19.04	18.73	18.89
2522	NYSE	HLF	Mon, Dec 22, 2014	19.07	19.08	18.63	18.74
2521	NYSE	HLF	Fri, Dec 19, 2014	18.97	19.45	18.91	18.98
2520	NYSE	HLF	Thu, Dec 18, 2014	19.18	19.35	18.88	18.95
2519	NYSE	HLF	Wed, Dec 17, 2014	18.69	19.08	17.73	18.87
2518	NYSE	HLF	Tue, Dec 16, 2014	18.50	19.17	18.38	18.68
2517	NYSE	HLF	Mon, Dec 15, 2014	19.57	19.65	18.55	18.58
2516	NYSE	HLF	Fri, Dec 12, 2014	20.10	20.36	19.34	19.40
2515	NYSE	HLF	Thu, Dec 11, 2014	20.19	20.63	20.18	20.36
2514	NYSE	HLF	Wed, Dec 10, 2014	20.80	21.05	20.17	20.20
2513	NYSE	HLF	Tue, Dec 9, 2014	20.75	21.30	20.58	20.97
2512	NYSE	HLF	Mon, Dec 8, 2014	21.29	21.33	20.83	20.99
2511	NYSE	HLF	Fri, Dec 5, 2014	21.50	21.50	21.10	21.31
2510	NYSE	HLF	Thu, Dec 4, 2014	20.91	21.43	20.88	21.43
2509	NYSE	HLF	Wed, Dec 3, 2014	21.19	21.34	20.90	21.04
2508	NYSE	HLF	Tue, Dec 2, 2014	20.87	21.57	20.82	21.19
2507	NYSE	HLF	Mon, Dec 1, 2014	21.30	21.45	20.80	20.86
2506	NYSE	HLF	Fri, Nov 28, 2014	21.71	21.84	21.50	21.63
2505	NYSE	HLF	Wed, Nov 26, 2014	21.00	22.06	21.00	21.70
2504	NYSE	HLF	Tue, Nov 25, 2014	20.54	21.08	20.54	21.00
2503	NYSE	HLF	Mon, Nov 24, 2014	20.43	20.69	20.00	20.54
2502	NYSE	HLF	Fri, Nov 21, 2014	20.01	20.90	20.01	20.43
2501	NYSE	HLF	Thu, Nov 20, 2014	19.23	19.98	19.17	19.97
2500	NYSE	HLF	Wed, Nov 19, 2014	19.28	19.55	19.05	19.33
2499	NYSE	HLF	Tue, Nov 18, 2014	19.20	19.29	19.00	19.16
2498	NYSE	HLF	Mon, Nov 17, 2014	19.25	19.35	19.06	19.25
2497	NYSE	HLF	Fri, Nov 14, 2014	18.59	19.38	18.53	19.25
2496	NYSE	HLF	Thu, Nov 13, 2014	18.86	19.02	18.80	18.84
2495	NYSE	HLF	Wed, Nov 12, 2014	18.75	19.10	18.49	18.91
2494	NYSE	HLF	Tue, Nov 11, 2014	19.11	19.24	18.62	18.78
2493	NYSE	HLF	Mon, Nov 10, 2014	18.75	19.20	18.75	19.07
2492	NYSE	HLF	Fri, Nov 7, 2014	20.00	20.14	18.67	18.75
2491	NYSE	HLF	Thu, Nov 6, 2014	20.02	20.43	19.72	20.00
2490	NYSE	HLF	Wed, Nov 5, 2014	22.01	22.13	19.80	19.89
2489	NYSE	HLF	Tue, Nov 4, 2014	23.97	24.35	22.01	22.13
2488	NYSE	HLF	Mon, Nov 3, 2014	26.55	28.37	26.50	27.95
2487	NYSE	HLF	Fri, Oct 31, 2014	25.51	26.48	25.49	26.23
2486	NYSE	HLF	Thu, Oct 30, 2014	25.07	25.38	24.73	25.28
2485	NYSE	HLF	Wed, Oct 29, 2014	25.00	25.42	24.58	24.97
2484	NYSE	HLF	Tue, Oct 28, 2014	25.20	25.25	24.32	24.79
2483	NYSE	HLF	Mon, Oct 27, 2014	25.77	25.80	24.94	25.00
2482	NYSE	HLF	Fri, Oct 24, 2014	25.48	26.28	25.32	25.80
2481	NYSE	HLF	Thu, Oct 23, 2014	25.25	25.71	24.81	25.62
2480	NYSE	HLF	Wed, Oct 22, 2014	26.16	26.20	24.77	24.77
2479	NYSE	HLF	Tue, Oct 21, 2014	23.68	26.61	23.65	26.41
2478	NYSE	HLF	Mon, Oct 20, 2014	23.20	23.56	22.52	23.56
2477	NYSE	HLF	Fri, Oct 17, 2014	23.78	24.15	22.66	22.72
2476	NYSE	HLF	Thu, Oct 16, 2014	23.25	24.10	23.25	23.44
2475	NYSE	HLF	Wed, Oct 15, 2014	23.52	24.18	22.53	24.00
2474	NYSE	HLF	Tue, Oct 14, 2014	22.19	23.98	21.91	23.98
2473	NYSE	HLF	Mon, Oct 13, 2014	23.17	23.55	21.80	21.91
2472	NYSE	HLF	Fri, Oct 10, 2014	21.65	23.25	21.65	23.22
2471	NYSE	HLF	Thu, Oct 9, 2014	22.70	22.73	21.74	21.92
2470	NYSE	HLF	Wed, Oct 8, 2014	22.62	23.00	21.60	22.56
2469	NYSE	HLF	Tue, Oct 7, 2014	23.36	24.01	22.53	22.84
2468	NYSE	HLF	Mon, Oct 6, 2014	22.70	24.52	22.56	23.65
2467	NYSE	HLF	Fri, Oct 3, 2014	22.00	22.54	21.88	22.31
2466	NYSE	HLF	Thu, Oct 2, 2014	21.68	21.96	21.39	21.85
2465	NYSE	HLF	Wed, Oct 1, 2014	21.87	22.12	21.69	21.82
2464	NYSE	HLF	Tue, Sep 30, 2014	21.50	21.99	21.08	21.88
2463	NYSE	HLF	Mon, Sep 29, 2014	21.82	21.98	21.46	21.50
2462	NYSE	HLF	Fri, Sep 26, 2014	21.80	21.99	21.34	21.90
2461	NYSE	HLF	Thu, Sep 25, 2014	22.28	22.39	21.76	21.76
2460	NYSE	HLF	Wed, Sep 24, 2014	22.04	22.63	21.75	22.25
2459	NYSE	HLF	Tue, Sep 23, 2014	20.61	22.50	20.38	22.05
2458	NYSE	HLF	Mon, Sep 22, 2014	22.38	22.38	19.32	20.11
2457	NYSE	HLF	Fri, Sep 19, 2014	22.91	23.00	22.30	22.42
2456	NYSE	HLF	Thu, Sep 18, 2014	22.66	23.07	22.66	22.83
2455	NYSE	HLF	Wed, Sep 17, 2014	22.39	22.75	22.38	22.61
2454	NYSE	HLF	Tue, Sep 16, 2014	22.57	22.60	22.25	22.38
2453	NYSE	HLF	Mon, Sep 15, 2014	22.91	23.13	22.56	22.66
2452	NYSE	HLF	Fri, Sep 12, 2014	22.96	23.12	22.86	23.02
2451	NYSE	HLF	Thu, Sep 11, 2014	22.64	23.30	22.64	23.11
2450	NYSE	HLF	Wed, Sep 10, 2014	23.28	23.28	22.64	22.88
2449	NYSE	HLF	Tue, Sep 9, 2014	24.26	24.35	23.12	23.25
2448	NYSE	HLF	Mon, Sep 8, 2014	24.85	25.03	24.33	24.39
2447	NYSE	HLF	Fri, Sep 5, 2014	24.69	24.93	24.49	24.91
2446	NYSE	HLF	Thu, Sep 4, 2014	24.89	25.10	24.56	24.65
2445	NYSE	HLF	Wed, Sep 3, 2014	24.99	25.24	24.20	24.90
2444	NYSE	HLF	Tue, Sep 2, 2014	25.50	25.50	24.76	24.98
2443	NYSE	HLF	Fri, Aug 29, 2014	25.75	25.76	25.32	25.49
2442	NYSE	HLF	Thu, Aug 28, 2014	25.34	25.76	25.06	25.56
2441	NYSE	HLF	Wed, Aug 27, 2014	24.83	26.08	24.58	25.55
2440	NYSE	HLF	Tue, Aug 26, 2014	24.95	25.02	24.40	24.75
2439	NYSE	HLF	Mon, Aug 25, 2014	25.03	25.31	24.80	24.99
2438	NYSE	HLF	Fri, Aug 22, 2014	25.00	25.12	24.76	24.98
2437	NYSE	HLF	Thu, Aug 21, 2014	25.05	25.19	24.94	24.94
2436	NYSE	HLF	Wed, Aug 20, 2014	25.38	25.43	24.89	25.05
2435	NYSE	HLF	Tue, Aug 19, 2014	25.44	25.97	25.38	25.49
2434	NYSE	HLF	Mon, Aug 18, 2014	25.75	25.88	25.47	25.52
2433	NYSE	HLF	Fri, Aug 15, 2014	26.28	26.32	25.39	25.73
2432	NYSE	HLF	Thu, Aug 14, 2014	26.14	26.31	25.91	26.18
2431	NYSE	HLF	Wed, Aug 13, 2014	26.25	26.55	25.81	25.98
2430	NYSE	HLF	Tue, Aug 12, 2014	26.95	26.95	25.92	26.05
2429	NYSE	HLF	Mon, Aug 11, 2014	26.15	27.69	26.13	26.70
2428	NYSE	HLF	Fri, Aug 8, 2014	25.00	25.86	24.88	25.75
2427	NYSE	HLF	Thu, Aug 7, 2014	25.08	25.21	24.77	25.00
2426	NYSE	HLF	Wed, Aug 6, 2014	24.80	25.07	24.13	24.91
2425	NYSE	HLF	Tue, Aug 5, 2014	25.34	25.83	24.52	24.80
2424	NYSE	HLF	Mon, Aug 4, 2014	26.73	26.73	25.00	25.65
2423	NYSE	HLF	Fri, Aug 1, 2014	26.68	26.75	26.25	26.29
2422	NYSE	HLF	Thu, Jul 31, 2014	27.73	28.10	26.16	26.20
2421	NYSE	HLF	Wed, Jul 30, 2014	29.25	29.35	27.75	27.92
2420	NYSE	HLF	Tue, Jul 29, 2014	29.71	30.98	28.77	29.18
2419	NYSE	HLF	Mon, Jul 28, 2014	33.43	34.85	33.12	33.74
2418	NYSE	HLF	Fri, Jul 25, 2014	33.00	33.56	32.84	33.03
2417	NYSE	HLF	Thu, Jul 24, 2014	33.09	33.58	32.61	32.93
2416	NYSE	HLF	Wed, Jul 23, 2014	33.08	33.33	32.35	33.06
2415	NYSE	HLF	Tue, Jul 22, 2014	27.15	34.12	26.25	33.89
2414	NYSE	HLF	Mon, Jul 21, 2014	30.25	30.31	26.69	27.01
2413	NYSE	HLF	Fri, Jul 18, 2014	29.75	30.63	29.63	30.42
2412	NYSE	HLF	Thu, Jul 17, 2014	30.73	31.02	29.88	29.92
2411	NYSE	HLF	Wed, Jul 16, 2014	32.42	32.42	30.50	30.76
2410	NYSE	HLF	Tue, Jul 15, 2014	32.22	32.50	32.21	32.33
2409	NYSE	HLF	Mon, Jul 14, 2014	32.33	32.50	32.03	32.24
2408	NYSE	HLF	Fri, Jul 11, 2014	32.61	32.80	32.16	32.25
2407	NYSE	HLF	Thu, Jul 10, 2014	32.37	32.53	32.01	32.50
2406	NYSE	HLF	Wed, Jul 9, 2014	32.81	33.23	32.54	32.86
2405	NYSE	HLF	Tue, Jul 8, 2014	33.00	33.00	32.41	32.74
2404	NYSE	HLF	Mon, Jul 7, 2014	32.95	33.35	32.78	33.09
2403	NYSE	HLF	Thu, Jul 3, 2014	32.94	33.05	32.69	33.05
2402	NYSE	HLF	Wed, Jul 2, 2014	32.41	32.91	32.34	32.82
2401	NYSE	HLF	Tue, Jul 1, 2014	32.30	32.60	32.04	32.41
2400	NYSE	HLF	Mon, Jun 30, 2014	32.60	32.69	32.14	32.27
2399	NYSE	HLF	Fri, Jun 27, 2014	32.17	32.75	31.97	32.57
2398	NYSE	HLF	Thu, Jun 26, 2014	31.97	32.32	31.93	32.12
2397	NYSE	HLF	Wed, Jun 25, 2014	31.80	33.41	31.76	32.06
2396	NYSE	HLF	Tue, Jun 24, 2014	32.90	32.99	31.76	31.88
2395	NYSE	HLF	Mon, Jun 23, 2014	32.39	33.26	32.35	32.85
2394	NYSE	HLF	Fri, Jun 20, 2014	32.74	32.96	32.40	32.45
2393	NYSE	HLF	Thu, Jun 19, 2014	32.48	32.82	32.29	32.74
2392	NYSE	HLF	Wed, Jun 18, 2014	31.79	32.36	31.73	32.35
2391	NYSE	HLF	Tue, Jun 17, 2014	31.76	31.90	31.51	31.84
2390	NYSE	HLF	Mon, Jun 16, 2014	31.51	31.92	31.38	31.80
2389	NYSE	HLF	Fri, Jun 13, 2014	31.44	31.79	31.23	31.54
2388	NYSE	HLF	Thu, Jun 12, 2014	31.58	31.72	31.30	31.52
2387	NYSE	HLF	Wed, Jun 11, 2014	31.68	31.84	31.35	31.58
2386	NYSE	HLF	Tue, Jun 10, 2014	31.69	32.17	31.34	31.80
2385	NYSE	HLF	Mon, Jun 9, 2014	32.09	32.09	31.54	31.80
2384	NYSE	HLF	Fri, Jun 6, 2014	32.69	32.97	32.11	32.27
2383	NYSE	HLF	Thu, Jun 5, 2014	32.41	32.75	32.22	32.67
2382	NYSE	HLF	Wed, Jun 4, 2014	32.25	32.63	32.06	32.40
2381	NYSE	HLF	Tue, Jun 3, 2014	32.33	32.61	32.15	32.34
2380	NYSE	HLF	Mon, Jun 2, 2014	32.50	32.85	32.39	32.40
2379	NYSE	HLF	Fri, May 30, 2014	32.51	32.66	32.27	32.42
2378	NYSE	HLF	Thu, May 29, 2014	32.65	32.79	32.34	32.57
2377	NYSE	HLF	Wed, May 28, 2014	32.23	32.75	31.84	32.51
2376	NYSE	HLF	Tue, May 27, 2014	32.05	32.45	32.00	32.28
2375	NYSE	HLF	Fri, May 23, 2014	31.56	32.07	31.41	31.98
2374	NYSE	HLF	Thu, May 22, 2014	31.69	31.93	31.39	31.60
2373	NYSE	HLF	Wed, May 21, 2014	31.32	31.90	31.30	31.68
2372	NYSE	HLF	Tue, May 20, 2014	31.35	31.64	31.11	31.11
2371	NYSE	HLF	Mon, May 19, 2014	30.65	31.50	30.65	31.44
2370	NYSE	HLF	Fri, May 16, 2014	30.73	31.08	30.54	30.85
2369	NYSE	HLF	Thu, May 15, 2014	30.63	30.84	30.11	30.73
2368	NYSE	HLF	Wed, May 14, 2014	30.62	30.81	30.53	30.62
2367	NYSE	HLF	Tue, May 13, 2014	30.70	30.86	30.22	30.58
2366	NYSE	HLF	Mon, May 12, 2014	30.95	30.97	29.77	30.62
2365	NYSE	HLF	Fri, May 9, 2014	30.60	31.00	30.50	30.85
2364	NYSE	HLF	Thu, May 8, 2014	30.87	31.25	30.51	30.82
2363	NYSE	HLF	Wed, May 7, 2014	30.10	31.22	29.89	30.94
2362	NYSE	HLF	Tue, May 6, 2014	29.96	30.26	29.64	29.78
2361	NYSE	HLF	Mon, May 5, 2014	29.86	30.41	29.50	30.21
2360	NYSE	HLF	Fri, May 2, 2014	29.90	30.10	29.30	29.98
2359	NYSE	HLF	Thu, May 1, 2014	29.97	30.75	29.13	29.80
2358	NYSE	HLF	Wed, Apr 30, 2014	30.07	30.50	29.48	29.99
2357	NYSE	HLF	Tue, Apr 29, 2014	29.51	30.96	29.01	30.08
2356	NYSE	HLF	Mon, Apr 28, 2014	29.00	29.70	28.96	29.43
2355	NYSE	HLF	Fri, Apr 25, 2014	28.56	29.00	28.54	28.92
2354	NYSE	HLF	Thu, Apr 24, 2014	28.93	28.96	28.52	28.80
2353	NYSE	HLF	Wed, Apr 23, 2014	29.00	29.28	28.43	28.84
2352	NYSE	HLF	Tue, Apr 22, 2014	28.72	29.50	28.65	29.17
2351	NYSE	HLF	Mon, Apr 21, 2014	27.84	28.73	27.67	28.65
2350	NYSE	HLF	Thu, Apr 17, 2014	27.67	28.39	27.02	27.55
2349	NYSE	HLF	Wed, Apr 16, 2014	27.50	27.99	27.04	27.64
2348	NYSE	HLF	Tue, Apr 15, 2014	27.00	28.07	25.69	27.42
2347	NYSE	HLF	Mon, Apr 14, 2014	26.38	28.28	26.27	26.88
2346	NYSE	HLF	Fri, Apr 11, 2014	29.70	30.65	25.60	25.74
2345	NYSE	HLF	Thu, Apr 10, 2014	29.94	30.25	29.57	29.92
2344	NYSE	HLF	Wed, Apr 9, 2014	29.06	29.99	29.00	29.94
2343	NYSE	HLF	Tue, Apr 8, 2014	28.75	28.93	27.85	28.91
2342	NYSE	HLF	Mon, Apr 7, 2014	28.63	28.95	28.12	28.59
2341	NYSE	HLF	Fri, Apr 4, 2014	29.38	29.50	28.55	28.58
2340	NYSE	HLF	Thu, Apr 3, 2014	29.47	29.90	28.92	29.42
2339	NYSE	HLF	Wed, Apr 2, 2014	29.25	29.44	28.82	29.41
2338	NYSE	HLF	Tue, Apr 1, 2014	28.87	29.18	28.35	29.10
2337	NYSE	HLF	Mon, Mar 31, 2014	28.00	29.09	27.92	28.64
2336	NYSE	HLF	Fri, Mar 28, 2014	27.28	28.20	27.26	27.83
2335	NYSE	HLF	Thu, Mar 27, 2014	26.86	27.95	26.51	27.22
2334	NYSE	HLF	Wed, Mar 26, 2014	26.91	27.25	26.55	26.70
2333	NYSE	HLF	Tue, Mar 25, 2014	26.67	26.85	26.08	26.76
2332	NYSE	HLF	Mon, Mar 24, 2014	26.38	26.95	25.86	26.43
2331	NYSE	HLF	Fri, Mar 21, 2014	25.13	25.18	24.68	24.77
2330	NYSE	HLF	Thu, Mar 20, 2014	26.55	26.64	25.15	25.40
2329	NYSE	HLF	Wed, Mar 19, 2014	26.45	27.17	26.08	26.36
2328	NYSE	HLF	Tue, Mar 18, 2014	26.75	27.37	26.18	26.44
2327	NYSE	HLF	Mon, Mar 17, 2014	29.02	29.95	26.66	26.75
2326	NYSE	HLF	Fri, Mar 14, 2014	28.88	29.50	28.57	29.02
2325	NYSE	HLF	Thu, Mar 13, 2014	29.97	30.08	28.53	28.66
2324	NYSE	HLF	Wed, Mar 12, 2014	33.10	34.71	27.30	30.29
2323	NYSE	HLF	Tue, Mar 11, 2014	33.15	33.50	31.95	32.70
2322	NYSE	HLF	Mon, Mar 10, 2014	32.38	33.25	32.25	33.08
2321	NYSE	HLF	Fri, Mar 7, 2014	33.18	33.21	32.10	32.37
2320	NYSE	HLF	Thu, Mar 6, 2014	33.50	33.62	32.93	32.96
2319	NYSE	HLF	Wed, Mar 5, 2014	32.98	33.33	32.95	33.14
2318	NYSE	HLF	Tue, Mar 4, 2014	32.77	33.15	32.51	32.94
2317	NYSE	HLF	Mon, Mar 3, 2014	32.78	33.11	32.18	32.50
2316	NYSE	HLF	Fri, Feb 28, 2014	33.41	33.73	33.00	33.30
2315	NYSE	HLF	Thu, Feb 27, 2014	33.42	33.78	33.26	33.64
2314	NYSE	HLF	Wed, Feb 26, 2014	34.22	34.32	33.01	33.31
2313	NYSE	HLF	Tue, Feb 25, 2014	33.50	34.65	33.38	34.18
2312	NYSE	HLF	Mon, Feb 24, 2014	33.25	33.68	33.13	33.51
2311	NYSE	HLF	Fri, Feb 21, 2014	33.50	33.86	33.07	33.36
2310	NYSE	HLF	Thu, Feb 20, 2014	33.07	34.04	33.01	33.47
2309	NYSE	HLF	Wed, Feb 19, 2014	35.04	35.04	32.80	33.09
2308	NYSE	HLF	Tue, Feb 18, 2014	33.50	34.59	33.36	34.47
2307	NYSE	HLF	Fri, Feb 14, 2014	33.45	33.62	32.87	33.20
2306	NYSE	HLF	Thu, Feb 13, 2014	32.58	33.60	32.43	33.45
2305	NYSE	HLF	Wed, Feb 12, 2014	33.08	33.45	32.62	32.80
2304	NYSE	HLF	Tue, Feb 11, 2014	33.25	33.83	32.58	33.10
2303	NYSE	HLF	Mon, Feb 10, 2014	33.86	34.00	33.38	33.62
2302	NYSE	HLF	Fri, Feb 7, 2014	34.00	34.14	33.16	33.69
2301	NYSE	HLF	Thu, Feb 6, 2014	33.98	34.44	33.58	33.92
2300	NYSE	HLF	Wed, Feb 5, 2014	33.63	34.16	32.01	33.95
2299	NYSE	HLF	Tue, Feb 4, 2014	34.99	35.59	32.66	33.64
2298	NYSE	HLF	Mon, Feb 3, 2014	32.19	34.51	31.07	34.51
2297	NYSE	HLF	Fri, Jan 31, 2014	31.98	32.49	31.56	32.19
2296	NYSE	HLF	Thu, Jan 30, 2014	32.18	33.49	30.98	32.39
2295	NYSE	HLF	Wed, Jan 29, 2014	30.82	31.44	30.56	31.41
2294	NYSE	HLF	Tue, Jan 28, 2014	32.11	32.86	30.16	31.27
2293	NYSE	HLF	Mon, Jan 27, 2014	30.29	33.40	29.75	32.03
2292	NYSE	HLF	Fri, Jan 24, 2014	32.66	32.81	29.55	30.03
2291	NYSE	HLF	Thu, Jan 23, 2014	36.59	36.95	31.17	32.96
2290	NYSE	HLF	Wed, Jan 22, 2014	36.60	37.41	36.50	36.77
2289	NYSE	HLF	Tue, Jan 21, 2014	35.77	36.55	35.41	36.47
2288	NYSE	HLF	Fri, Jan 17, 2014	36.09	37.00	34.12	35.10
2287	NYSE	HLF	Thu, Jan 16, 2014	37.73	38.15	34.08	35.82
2286	NYSE	HLF	Wed, Jan 15, 2014	40.25	40.37	38.63	39.69
2285	NYSE	HLF	Tue, Jan 14, 2014	39.95	40.44	39.66	40.40
2284	NYSE	HLF	Mon, Jan 13, 2014	40.90	41.38	39.68	39.92
2283	NYSE	HLF	Fri, Jan 10, 2014	40.76	41.24	40.46	40.91
2282	NYSE	HLF	Thu, Jan 9, 2014	41.18	41.18	40.06	40.75
2281	NYSE	HLF	Wed, Jan 8, 2014	40.00	41.76	39.85	40.66
2280	NYSE	HLF	Tue, Jan 7, 2014	38.71	40.35	38.61	39.83
2279	NYSE	HLF	Mon, Jan 6, 2014	38.53	38.94	38.05	38.67
2278	NYSE	HLF	Fri, Jan 3, 2014	39.27	39.50	37.71	38.55
2277	NYSE	HLF	Thu, Jan 2, 2014	39.33	40.44	39.13	39.92
2276	NYSE	HLF	Tue, Dec 31, 2013	38.98	39.47	38.83	39.35
2275	NYSE	HLF	Mon, Dec 30, 2013	39.13	39.20	38.39	38.96
2274	NYSE	HLF	Fri, Dec 27, 2013	39.79	39.96	39.06	39.14
2273	NYSE	HLF	Thu, Dec 26, 2013	39.28	39.78	38.91	39.39
2272	NYSE	HLF	Tue, Dec 24, 2013	40.17	40.32	39.25	39.28
2271	NYSE	HLF	Mon, Dec 23, 2013	40.63	40.75	40.08	40.41
2270	NYSE	HLF	Fri, Dec 20, 2013	39.70	40.88	39.69	40.31
2269	NYSE	HLF	Thu, Dec 19, 2013	39.20	39.98	39.06	39.79
2268	NYSE	HLF	Wed, Dec 18, 2013	37.99	39.19	37.51	39.00
2267	NYSE	HLF	Tue, Dec 17, 2013	38.00	39.25	37.31	37.88
2266	NYSE	HLF	Mon, Dec 16, 2013	34.25	38.65	33.96	37.42
2265	NYSE	HLF	Fri, Dec 13, 2013	34.48	34.64	34.03	34.19
2264	NYSE	HLF	Thu, Dec 12, 2013	34.93	35.12	34.15	34.30
2263	NYSE	HLF	Wed, Dec 11, 2013	36.45	36.54	34.68	34.84
2262	NYSE	HLF	Tue, Dec 10, 2013	36.29	36.65	35.76	36.39
2261	NYSE	HLF	Mon, Dec 9, 2013	36.51	37.01	36.28	36.39
2260	NYSE	HLF	Fri, Dec 6, 2013	38.43	38.48	35.77	36.43
2259	NYSE	HLF	Thu, Dec 5, 2013	37.97	38.70	37.00	38.22
2258	NYSE	HLF	Wed, Dec 4, 2013	38.13	38.13	37.47	37.97
2257	NYSE	HLF	Tue, Dec 3, 2013	36.04	38.42	35.69	38.33
2256	NYSE	HLF	Mon, Dec 2, 2013	34.84	36.08	34.62	35.93
2255	NYSE	HLF	Fri, Nov 29, 2013	34.97	35.13	34.57	34.84
2254	NYSE	HLF	Wed, Nov 27, 2013	34.89	35.30	34.73	34.84
2253	NYSE	HLF	Tue, Nov 26, 2013	35.42	35.50	34.65	34.65
2252	NYSE	HLF	Mon, Nov 25, 2013	35.81	35.98	35.06	35.28
2251	NYSE	HLF	Fri, Nov 22, 2013	33.82	36.59	33.38	35.83
2250	NYSE	HLF	Thu, Nov 21, 2013	35.31	35.65	33.88	34.21
2249	NYSE	HLF	Wed, Nov 20, 2013	33.64	35.68	33.43	35.12
2248	NYSE	HLF	Tue, Nov 19, 2013	33.79	33.79	32.76	32.99
2247	NYSE	HLF	Mon, Nov 18, 2013	34.68	34.89	33.44	33.60
2246	NYSE	HLF	Fri, Nov 15, 2013	32.95	34.93	32.93	34.51
2245	NYSE	HLF	Thu, Nov 14, 2013	32.36	33.00	32.36	32.92
2244	NYSE	HLF	Wed, Nov 13, 2013	31.27	33.12	31.27	32.32
2243	NYSE	HLF	Tue, Nov 12, 2013	31.13	32.08	30.83	31.35
2242	NYSE	HLF	Mon, Nov 11, 2013	31.14	31.54	31.00	31.09
2241	NYSE	HLF	Fri, Nov 8, 2013	30.72	31.39	30.51	31.20
2240	NYSE	HLF	Thu, Nov 7, 2013	31.47	31.49	30.53	30.80
2239	NYSE	HLF	Wed, Nov 6, 2013	31.80	31.92	30.64	31.23
2238	NYSE	HLF	Tue, Nov 5, 2013	31.25	32.18	31.11	31.86
2237	NYSE	HLF	Mon, Nov 4, 2013	31.46	31.67	29.91	31.15
2236	NYSE	HLF	Fri, Nov 1, 2013	32.65	32.91	31.25	31.57
2235	NYSE	HLF	Thu, Oct 31, 2013	33.80	33.84	32.11	32.41
2234	NYSE	HLF	Wed, Oct 30, 2013	34.20	34.30	33.08	33.61
2233	NYSE	HLF	Tue, Oct 29, 2013	33.84	35.34	32.82	33.97
2232	NYSE	HLF	Mon, Oct 28, 2013	33.78	33.98	32.78	33.96
2231	NYSE	HLF	Fri, Oct 25, 2013	34.21	34.30	32.90	33.19
2230	NYSE	HLF	Thu, Oct 24, 2013	32.50	34.00	32.19	33.80
2229	NYSE	HLF	Wed, Oct 23, 2013	32.22	32.45	31.54	32.36
2228	NYSE	HLF	Tue, Oct 22, 2013	33.14	33.20	31.97	32.68
2227	NYSE	HLF	Mon, Oct 21, 2013	32.89	33.30	31.85	32.44
2226	NYSE	HLF	Fri, Oct 18, 2013	32.00	32.74	32.00	32.63
2225	NYSE	HLF	Thu, Oct 17, 2013	32.28	32.71	31.83	32.43
2224	NYSE	HLF	Wed, Oct 16, 2013	31.73	32.40	31.50	32.36
2223	NYSE	HLF	Tue, Oct 15, 2013	32.55	32.98	31.82	31.96
2222	NYSE	HLF	Mon, Oct 14, 2013	31.56	32.58	31.14	32.36
2221	NYSE	HLF	Fri, Oct 11, 2013	31.98	32.23	31.39	32.04
2220	NYSE	HLF	Thu, Oct 10, 2013	32.35	32.56	31.04	31.77
2219	NYSE	HLF	Wed, Oct 9, 2013	31.66	32.03	30.85	31.65
2218	NYSE	HLF	Tue, Oct 8, 2013	33.71	33.88	31.31	31.57
2217	NYSE	HLF	Mon, Oct 7, 2013	34.09	34.39	33.42	33.50
2216	NYSE	HLF	Fri, Oct 4, 2013	34.20	35.48	33.90	34.56
2215	NYSE	HLF	Thu, Oct 3, 2013	35.84	35.99	33.43	34.13
2214	NYSE	HLF	Wed, Oct 2, 2013	36.24	37.47	36.24	36.55
2213	NYSE	HLF	Tue, Oct 1, 2013	34.86	36.50	34.81	36.42
2212	NYSE	HLF	Mon, Sep 30, 2013	33.49	35.61	33.46	34.89
2211	NYSE	HLF	Fri, Sep 27, 2013	34.53	34.63	33.98	34.11
2210	NYSE	HLF	Thu, Sep 26, 2013	35.47	35.71	34.59	34.78
2209	NYSE	HLF	Wed, Sep 25, 2013	34.67	35.93	34.44	35.38
2208	NYSE	HLF	Tue, Sep 24, 2013	34.55	34.91	34.14	34.48
2207	NYSE	HLF	Mon, Sep 23, 2013	35.08	35.19	33.60	34.55
2206	NYSE	HLF	Fri, Sep 20, 2013	36.65	36.80	34.86	34.86
2205	NYSE	HLF	Thu, Sep 19, 2013	36.74	37.11	36.41	36.73
2204	NYSE	HLF	Wed, Sep 18, 2013	36.66	36.83	35.80	36.64
2203	NYSE	HLF	Tue, Sep 17, 2013	35.29	36.96	35.29	36.65
2202	NYSE	HLF	Mon, Sep 16, 2013	35.00	35.87	34.75	35.32
2201	NYSE	HLF	Fri, Sep 13, 2013	34.72	34.86	33.80	34.68
2200	NYSE	HLF	Thu, Sep 12, 2013	33.20	34.75	32.47	34.53
2199	NYSE	HLF	Wed, Sep 11, 2013	33.24	34.15	32.61	33.33
2198	NYSE	HLF	Tue, Sep 10, 2013	33.16	34.41	33.07	33.86
2197	NYSE	HLF	Mon, Sep 9, 2013	32.04	33.00	31.95	32.76
2196	NYSE	HLF	Fri, Sep 6, 2013	32.57	32.60	31.75	31.88
2195	NYSE	HLF	Thu, Sep 5, 2013	32.07	32.81	31.57	32.10
2194	NYSE	HLF	Wed, Sep 4, 2013	30.53	32.15	29.95	32.07
2193	NYSE	HLF	Tue, Sep 3, 2013	30.70	30.93	28.43	29.95
2192	NYSE	HLF	Fri, Aug 30, 2013	30.26	30.66	29.53	30.51
2191	NYSE	HLF	Thu, Aug 29, 2013	30.54	30.85	29.93	30.11
2190	NYSE	HLF	Wed, Aug 28, 2013	31.19	31.19	30.42	30.54
2189	NYSE	HLF	Tue, Aug 27, 2013	32.02	32.10	31.26	31.27
2188	NYSE	HLF	Mon, Aug 26, 2013	32.25	32.87	32.25	32.49
2187	NYSE	HLF	Fri, Aug 23, 2013	31.76	32.45	31.75	32.16
2186	NYSE	HLF	Thu, Aug 22, 2013	32.13	32.40	31.58	31.75
2185	NYSE	HLF	Wed, Aug 21, 2013	32.95	33.18	31.51	31.88
2184	NYSE	HLF	Tue, Aug 20, 2013	31.31	32.48	31.17	32.36
2183	NYSE	HLF	Mon, Aug 19, 2013	32.50	32.51	30.26	31.14
2182	NYSE	HLF	Fri, Aug 16, 2013	32.51	32.84	32.45	32.47
2181	NYSE	HLF	Thu, Aug 15, 2013	32.61	33.20	32.41	32.62
2180	NYSE	HLF	Wed, Aug 14, 2013	32.30	33.20	32.24	33.06
2179	NYSE	HLF	Tue, Aug 13, 2013	33.14	33.45	32.05	32.31
2178	NYSE	HLF	Mon, Aug 12, 2013	32.50	33.23	32.50	33.14
2177	NYSE	HLF	Fri, Aug 9, 2013	33.08	33.24	32.63	32.69
2176	NYSE	HLF	Thu, Aug 8, 2013	33.28	33.70	32.09	33.21
2175	NYSE	HLF	Wed, Aug 7, 2013	32.78	33.22	32.09	32.59
2174	NYSE	HLF	Tue, Aug 6, 2013	33.58	34.00	32.70	32.76
2173	NYSE	HLF	Mon, Aug 5, 2013	32.04	33.35	32.02	33.34
2172	NYSE	HLF	Fri, Aug 2, 2013	32.66	32.74	31.70	32.05
2171	NYSE	HLF	Thu, Aug 1, 2013	33.27	33.73	32.33	32.76
2170	NYSE	HLF	Wed, Jul 31, 2013	29.75	33.25	29.51	32.75
2169	NYSE	HLF	Tue, Jul 30, 2013	32.30	33.12	29.70	30.02
2168	NYSE	HLF	Mon, Jul 29, 2013	30.19	30.75	29.51	30.29
2167	NYSE	HLF	Fri, Jul 26, 2013	28.48	29.75	28.43	29.23
2166	NYSE	HLF	Thu, Jul 25, 2013	29.00	29.00	28.27	28.73
2165	NYSE	HLF	Wed, Jul 24, 2013	29.33	29.42	28.26	29.03
2164	NYSE	HLF	Tue, Jul 23, 2013	30.50	31.12	28.01	29.56
2163	NYSE	HLF	Mon, Jul 22, 2013	28.10	29.72	27.56	29.70
2162	NYSE	HLF	Fri, Jul 19, 2013	27.23	28.13	27.15	27.90
2161	NYSE	HLF	Thu, Jul 18, 2013	26.46	27.88	26.43	27.22
2160	NYSE	HLF	Wed, Jul 17, 2013	25.72	26.25	25.29	26.08
2159	NYSE	HLF	Tue, Jul 16, 2013	26.05	26.78	25.80	26.04
2158	NYSE	HLF	Mon, Jul 15, 2013	24.65	26.30	24.65	26.15
2157	NYSE	HLF	Fri, Jul 12, 2013	24.88	24.98	24.41	24.52
2156	NYSE	HLF	Thu, Jul 11, 2013	25.19	25.20	24.54	24.81
2155	NYSE	HLF	Wed, Jul 10, 2013	24.97	25.50	24.35	24.75
2154	NYSE	HLF	Tue, Jul 9, 2013	23.84	24.65	23.84	24.45
2153	NYSE	HLF	Mon, Jul 8, 2013	24.24	24.70	23.57	23.79
2152	NYSE	HLF	Fri, Jul 5, 2013	23.63	24.39	23.43	24.20
2151	NYSE	HLF	Wed, Jul 3, 2013	22.96	23.55	22.84	23.36
2150	NYSE	HLF	Tue, Jul 2, 2013	22.74	23.55	22.68	23.20
2149	NYSE	HLF	Mon, Jul 1, 2013	22.75	22.99	22.43	22.58
2148	NYSE	HLF	Fri, Jun 28, 2013	22.67	22.99	22.33	22.57
2147	NYSE	HLF	Thu, Jun 27, 2013	23.16	23.90	22.51	22.85
2146	NYSE	HLF	Wed, Jun 26, 2013	23.39	23.78	22.96	23.09
2145	NYSE	HLF	Tue, Jun 25, 2013	22.11	23.45	22.00	23.34
2144	NYSE	HLF	Mon, Jun 24, 2013	22.26	22.41	21.39	21.78
2143	NYSE	HLF	Fri, Jun 21, 2013	23.29	23.44	22.43	22.72
2142	NYSE	HLF	Thu, Jun 20, 2013	23.52	23.98	22.97	23.10
2141	NYSE	HLF	Wed, Jun 19, 2013	24.75	25.00	23.34	23.98
2140	NYSE	HLF	Tue, Jun 18, 2013	24.42	24.97	24.35	24.78
2139	NYSE	HLF	Mon, Jun 17, 2013	24.32	25.15	24.28	24.45
2138	NYSE	HLF	Fri, Jun 14, 2013	23.50	24.64	23.44	24.17
2137	NYSE	HLF	Thu, Jun 13, 2013	22.30	23.48	22.17	23.43
2136	NYSE	HLF	Wed, Jun 12, 2013	22.28	23.38	22.28	22.64
2135	NYSE	HLF	Tue, Jun 11, 2013	21.72	21.95	21.38	21.69
2134	NYSE	HLF	Mon, Jun 10, 2013	21.88	22.27	21.64	21.97
2133	NYSE	HLF	Fri, Jun 7, 2013	21.86	22.26	21.64	21.82
2132	NYSE	HLF	Thu, Jun 6, 2013	21.37	21.94	21.05	21.76
2131	NYSE	HLF	Wed, Jun 5, 2013	22.18	22.31	21.30	21.40
2130	NYSE	HLF	Tue, Jun 4, 2013	22.91	23.12	21.67	22.30
2129	NYSE	HLF	Mon, Jun 3, 2013	23.38	23.54	22.79	23.00
2128	NYSE	HLF	Fri, May 31, 2013	23.32	23.80	23.17	23.34
2127	NYSE	HLF	Thu, May 30, 2013	23.26	23.63	23.02	23.23
2126	NYSE	HLF	Wed, May 29, 2013	23.53	23.79	23.16	23.30
2125	NYSE	HLF	Tue, May 28, 2013	24.13	24.29	23.68	23.81
2124	NYSE	HLF	Fri, May 24, 2013	24.13	24.32	23.64	23.83
2123	NYSE	HLF	Thu, May 23, 2013	23.03	24.48	22.91	24.13
2122	NYSE	HLF	Wed, May 22, 2013	25.25	25.43	23.47	23.53
2121	NYSE	HLF	Tue, May 21, 2013	25.34	26.42	24.63	25.27
2120	NYSE	HLF	Mon, May 20, 2013	22.23	24.84	22.21	24.61
2119	NYSE	HLF	Fri, May 17, 2013	22.04	22.37	22.04	22.22
2118	NYSE	HLF	Thu, May 16, 2013	22.20	22.37	21.92	22.07
2117	NYSE	HLF	Wed, May 15, 2013	22.40	22.75	22.30	22.39
2116	NYSE	HLF	Tue, May 14, 2013	21.58	22.47	21.54	22.43
2115	NYSE	HLF	Mon, May 13, 2013	21.50	22.09	21.38	21.62
2114	NYSE	HLF	Fri, May 10, 2013	22.12	22.43	21.53	21.61
2113	NYSE	HLF	Thu, May 9, 2013	21.85	22.74	21.61	22.28
2112	NYSE	HLF	Wed, May 8, 2013	21.76	21.97	21.33	21.83
2111	NYSE	HLF	Tue, May 7, 2013	21.61	22.30	21.46	21.51
2110	NYSE	HLF	Mon, May 6, 2013	20.68	21.82	20.67	21.32
2109	NYSE	HLF	Fri, May 3, 2013	20.03	20.57	19.93	20.50
2108	NYSE	HLF	Thu, May 2, 2013	19.75	20.05	19.68	19.88
2107	NYSE	HLF	Wed, May 1, 2013	19.78	20.33	19.60	19.69
2106	NYSE	HLF	Tue, Apr 30, 2013	19.62	20.29	19.38	19.86
2105	NYSE	HLF	Mon, Apr 29, 2013	19.38	19.57	19.12	19.38
2104	NYSE	HLF	Fri, Apr 26, 2013	19.15	19.32	18.88	19.14
2103	NYSE	HLF	Thu, Apr 25, 2013	18.75	19.15	18.58	18.98
2102	NYSE	HLF	Wed, Apr 24, 2013	18.39	18.74	18.31	18.64
2101	NYSE	HLF	Tue, Apr 23, 2013	18.17	18.42	18.05	18.30
2100	NYSE	HLF	Mon, Apr 22, 2013	17.98	18.10	17.60	18.02
2099	NYSE	HLF	Fri, Apr 19, 2013	17.59	17.91	17.44	17.89
2098	NYSE	HLF	Thu, Apr 18, 2013	17.75	17.75	17.39	17.57
2097	NYSE	HLF	Wed, Apr 17, 2013	17.98	17.98	17.36	17.64
2096	NYSE	HLF	Tue, Apr 16, 2013	17.94	18.11	17.80	17.99
2095	NYSE	HLF	Mon, Apr 15, 2013	18.51	18.55	17.58	17.87
2094	NYSE	HLF	Fri, Apr 12, 2013	19.24	19.34	18.60	18.69
2093	NYSE	HLF	Thu, Apr 11, 2013	18.63	20.03	18.16	19.14
2092	NYSE	HLF	Wed, Apr 10, 2013	18.65	18.74	18.01	18.60
2091	NYSE	HLF	Tue, Apr 9, 2013	19.00	19.48	18.11	18.48
2090	NYSE	HLF	Mon, Apr 8, 2013	19.34	19.41	19.00	19.20
2089	NYSE	HLF	Fri, Apr 5, 2013	19.29	19.62	19.10	19.40
2088	NYSE	HLF	Thu, Apr 4, 2013	19.50	19.90	19.41	19.50
2087	NYSE	HLF	Wed, Apr 3, 2013	18.92	19.55	18.88	19.51
2086	NYSE	HLF	Tue, Apr 2, 2013	18.68	19.16	18.61	19.01
2085	NYSE	HLF	Mon, Apr 1, 2013	18.75	18.84	18.41	18.56
2084	NYSE	HLF	Thu, Mar 28, 2013	18.98	19.09	18.62	18.73
2083	NYSE	HLF	Wed, Mar 27, 2013	18.61	18.95	18.42	18.89
2082	NYSE	HLF	Tue, Mar 26, 2013	18.88	18.95	18.53	18.64
2081	NYSE	HLF	Mon, Mar 25, 2013	19.12	19.42	18.68	18.78
2080	NYSE	HLF	Fri, Mar 22, 2013	18.80	19.25	18.74	19.08
2079	NYSE	HLF	Thu, Mar 21, 2013	18.55	18.98	18.55	18.73
2078	NYSE	HLF	Wed, Mar 20, 2013	18.71	19.00	18.52	18.54
2077	NYSE	HLF	Tue, Mar 19, 2013	18.96	19.12	18.08	18.66
2076	NYSE	HLF	Mon, Mar 18, 2013	19.01	19.14	18.77	18.96
2075	NYSE	HLF	Fri, Mar 15, 2013	19.38	19.68	19.11	19.25
2074	NYSE	HLF	Thu, Mar 14, 2013	19.47	19.48	18.96	19.28
2073	NYSE	HLF	Wed, Mar 13, 2013	20.12	20.40	19.26	19.46
2072	NYSE	HLF	Tue, Mar 12, 2013	20.68	21.18	20.17	20.19
2071	NYSE	HLF	Mon, Mar 11, 2013	20.71	21.00	20.51	20.63
2070	NYSE	HLF	Fri, Mar 8, 2013	21.00	21.09	20.45	20.75
2069	NYSE	HLF	Thu, Mar 7, 2013	20.51	20.85	20.26	20.50
2068	NYSE	HLF	Wed, Mar 6, 2013	20.40	20.80	20.35	20.50
2067	NYSE	HLF	Tue, Mar 5, 2013	20.55	20.75	19.81	20.37
2066	NYSE	HLF	Mon, Mar 4, 2013	20.09	20.67	20.06	20.53
2065	NYSE	HLF	Fri, Mar 1, 2013	19.86	20.95	19.76	20.05
2064	NYSE	HLF	Thu, Feb 28, 2013	18.88	20.19	18.79	20.15
2063	NYSE	HLF	Wed, Feb 27, 2013	18.00	18.79	17.98	18.72
2062	NYSE	HLF	Tue, Feb 26, 2013	17.88	18.37	17.26	18.07
2061	NYSE	HLF	Mon, Feb 25, 2013	18.42	18.58	17.82	17.82
2060	NYSE	HLF	Fri, Feb 22, 2013	18.93	19.10	18.32	18.40
2059	NYSE	HLF	Thu, Feb 21, 2013	18.77	18.97	18.13	18.90
2058	NYSE	HLF	Wed, Feb 20, 2013	19.67	20.42	18.82	18.89
2057	NYSE	HLF	Tue, Feb 19, 2013	19.53	20.33	18.96	19.87
2056	NYSE	HLF	Fri, Feb 15, 2013	22.11	22.47	19.30	19.37
2055	NYSE	HLF	Thu, Feb 14, 2013	18.09	19.14	18.09	19.14
2054	NYSE	HLF	Wed, Feb 13, 2013	17.91	18.25	17.91	18.20
2053	NYSE	HLF	Tue, Feb 12, 2013	18.05	18.21	17.71	18.00
2052	NYSE	HLF	Mon, Feb 11, 2013	17.92	18.32	17.87	18.05
2051	NYSE	HLF	Fri, Feb 8, 2013	18.01	18.20	17.68	17.93
2050	NYSE	HLF	Thu, Feb 7, 2013	17.90	18.75	17.79	17.96
2049	NYSE	HLF	Wed, Feb 6, 2013	17.96	18.31	17.66	17.90
2048	NYSE	HLF	Tue, Feb 5, 2013	17.63	18.48	17.42	17.88
2047	NYSE	HLF	Mon, Feb 4, 2013	15.80	17.95	15.42	17.77
2046	NYSE	HLF	Fri, Feb 1, 2013	18.20	18.22	17.40	17.54
2045	NYSE	HLF	Thu, Jan 31, 2013	18.31	19.28	18.07	18.16
2044	NYSE	HLF	Wed, Jan 30, 2013	19.43	19.49	17.35	18.55
2043	NYSE	HLF	Tue, Jan 29, 2013	20.13	20.29	19.01	19.34
2042	NYSE	HLF	Mon, Jan 28, 2013	21.72	22.27	19.36	20.01
2041	NYSE	HLF	Fri, Jan 25, 2013	21.66	22.85	21.51	21.80
2040	NYSE	HLF	Thu, Jan 24, 2013	21.37	21.74	21.19	21.63
2039	NYSE	HLF	Wed, Jan 23, 2013	21.92	22.10	20.51	21.51
2038	NYSE	HLF	Tue, Jan 22, 2013	21.58	22.17	21.53	22.07
2037	NYSE	HLF	Fri, Jan 18, 2013	21.97	22.06	21.41	21.75
2036	NYSE	HLF	Thu, Jan 17, 2013	22.00	22.50	21.37	21.76
2035	NYSE	HLF	Wed, Jan 16, 2013	23.42	23.58	22.03	22.53
2034	NYSE	HLF	Tue, Jan 15, 2013	22.18	23.16	21.70	23.10
2033	NYSE	HLF	Mon, Jan 14, 2013	20.01	22.37	20.00	22.04
2032	NYSE	HLF	Fri, Jan 11, 2013	19.61	20.24	19.25	20.01
2031	NYSE	HLF	Thu, Jan 10, 2013	20.19	21.50	19.02	19.62
2030	NYSE	HLF	Wed, Jan 9, 2013	19.07	20.95	18.14	20.62
2029	NYSE	HLF	Tue, Jan 8, 2013	18.16	19.55	18.04	19.18
2028	NYSE	HLF	Mon, Jan 7, 2013	18.42	18.93	17.78	18.29
2027	NYSE	HLF	Fri, Jan 4, 2013	18.29	18.70	17.50	18.50
2026	NYSE	HLF	Thu, Jan 3, 2013	16.23	18.55	15.96	18.18
2025	NYSE	HLF	Wed, Jan 2, 2013	16.92	17.28	15.91	16.10
2024	NYSE	HLF	Mon, Dec 31, 2012	15.07	16.54	14.89	16.47
2023	NYSE	HLF	Fri, Dec 28, 2012	14.35	15.37	14.31	14.70
2022	NYSE	HLF	Thu, Dec 27, 2012	13.88	14.37	13.78	14.15
2021	NYSE	HLF	Wed, Dec 26, 2012	13.30	14.18	13.16	13.71
2020	NYSE	HLF	Mon, Dec 24, 2012	14.02	14.13	12.12	13.03
2019	NYSE	HLF	Fri, Dec 21, 2012	16.88	16.94	13.02	13.64
2018	NYSE	HLF	Thu, Dec 20, 2012	18.48	18.74	16.53	16.85
2017	NYSE	HLF	Wed, Dec 19, 2012	21.37	21.60	17.98	20.11
2016	NYSE	HLF	Tue, Dec 18, 2012	21.80	21.80	21.12	21.25
2015	NYSE	HLF	Mon, Dec 17, 2012	22.18	22.18	21.37	21.42
2014	NYSE	HLF	Fri, Dec 14, 2012	22.50	22.65	21.95	21.97
2013	NYSE	HLF	Thu, Dec 13, 2012	22.89	22.97	22.41	22.51
2012	NYSE	HLF	Wed, Dec 12, 2012	23.32	23.46	22.82	22.84
2011	NYSE	HLF	Tue, Dec 11, 2012	23.01	23.30	22.79	23.16
2010	NYSE	HLF	Mon, Dec 10, 2012	23.25	23.26	22.67	22.76
2009	NYSE	HLF	Fri, Dec 7, 2012	23.51	23.73	23.26	23.40
2008	NYSE	HLF	Thu, Dec 6, 2012	23.16	23.32	22.85	23.31
2007	NYSE	HLF	Wed, Dec 5, 2012	23.31	23.52	23.25	23.28
2006	NYSE	HLF	Tue, Dec 4, 2012	22.98	23.34	22.91	23.28
2005	NYSE	HLF	Mon, Dec 3, 2012	23.10	23.25	22.70	22.82
2004	NYSE	HLF	Fri, Nov 30, 2012	23.01	23.20	22.76	22.99
2003	NYSE	HLF	Thu, Nov 29, 2012	22.71	22.83	21.09	22.55
2002	NYSE	HLF	Wed, Nov 28, 2012	23.20	23.26	22.36	22.51
2001	NYSE	HLF	Tue, Nov 27, 2012	23.85	23.85	23.16	23.26
2000	NYSE	HLF	Mon, Nov 26, 2012	24.08	24.18	23.71	23.84
1999	NYSE	HLF	Fri, Nov 23, 2012	24.29	24.41	24.07	24.25
1998	NYSE	HLF	Wed, Nov 21, 2012	23.67	24.45	23.61	24.34
1997	NYSE	HLF	Tue, Nov 20, 2012	23.26	23.64	23.13	23.63
1996	NYSE	HLF	Mon, Nov 19, 2012	22.85	23.27	22.62	23.25
1995	NYSE	HLF	Fri, Nov 16, 2012	22.72	22.79	22.37	22.51
1994	NYSE	HLF	Thu, Nov 15, 2012	22.92	23.04	22.66	22.81
1993	NYSE	HLF	Wed, Nov 14, 2012	23.35	23.43	22.77	22.88
1992	NYSE	HLF	Tue, Nov 13, 2012	22.97	23.50	22.92	23.15
1991	NYSE	HLF	Mon, Nov 12, 2012	23.32	23.64	23.06	23.14
1990	NYSE	HLF	Fri, Nov 9, 2012	23.00	23.81	22.75	23.13
1989	NYSE	HLF	Thu, Nov 8, 2012	23.58	23.61	23.06	23.08
1988	NYSE	HLF	Wed, Nov 7, 2012	23.79	23.89	23.10	23.63
1987	NYSE	HLF	Tue, Nov 6, 2012	24.40	24.40	23.67	24.02
1986	NYSE	HLF	Mon, Nov 5, 2012	24.58	24.63	24.09	24.21
1985	NYSE	HLF	Fri, Nov 2, 2012	25.77	25.77	24.28	24.46
1984	NYSE	HLF	Thu, Nov 1, 2012	25.55	26.10	25.51	25.79
1983	NYSE	HLF	Wed, Oct 31, 2012	26.48	26.60	25.37	25.68
1982	NYSE	HLF	Fri, Oct 26, 2012	25.08	25.45	24.69	25.30
1981	NYSE	HLF	Thu, Oct 25, 2012	25.48	26.03	24.85	24.98
1980	NYSE	HLF	Wed, Oct 24, 2012	25.86	26.24	25.31	25.34
1979	NYSE	HLF	Tue, Oct 23, 2012	26.09	26.10	25.53	25.96
1978	NYSE	HLF	Mon, Oct 22, 2012	26.00	26.50	26.00	26.49
1977	NYSE	HLF	Fri, Oct 19, 2012	26.44	26.64	26.01	26.10
1976	NYSE	HLF	Thu, Oct 18, 2012	26.27	26.80	26.16	26.72
1975	NYSE	HLF	Wed, Oct 17, 2012	26.18	26.55	26.12	26.31
1974	NYSE	HLF	Tue, Oct 16, 2012	26.17	26.36	25.98	26.24
1973	NYSE	HLF	Mon, Oct 15, 2012	25.71	26.15	25.64	26.12
1972	NYSE	HLF	Fri, Oct 12, 2012	25.50	25.70	25.34	25.69
1971	NYSE	HLF	Thu, Oct 11, 2012	25.38	25.70	25.18	25.47
1970	NYSE	HLF	Wed, Oct 10, 2012	25.74	25.87	24.77	25.10
1969	NYSE	HLF	Tue, Oct 9, 2012	25.80	25.99	25.60	25.86
1968	NYSE	HLF	Mon, Oct 8, 2012	25.87	25.94	25.64	25.80
1967	NYSE	HLF	Fri, Oct 5, 2012	26.33	26.44	25.62	25.94
1966	NYSE	HLF	Thu, Oct 4, 2012	26.17	26.58	26.11	26.28
1965	NYSE	HLF	Wed, Oct 3, 2012	26.00	26.30	25.62	26.18
1964	NYSE	HLF	Tue, Oct 2, 2012	25.04	26.62	24.27	25.92
1963	NYSE	HLF	Mon, Oct 1, 2012	23.70	25.28	23.59	25.11
1962	NYSE	HLF	Fri, Sep 28, 2012	23.35	23.93	23.35	23.70
1961	NYSE	HLF	Thu, Sep 27, 2012	22.55	24.20	22.55	23.51
1960	NYSE	HLF	Wed, Sep 26, 2012	22.86	22.91	22.40	22.53
1959	NYSE	HLF	Tue, Sep 25, 2012	23.25	23.45	22.77	22.81
1958	NYSE	HLF	Mon, Sep 24, 2012	23.50	23.62	23.13	23.25
1957	NYSE	HLF	Fri, Sep 21, 2012	23.51	23.82	23.25	23.66
1956	NYSE	HLF	Thu, Sep 20, 2012	24.70	24.70	23.54	23.55
1955	NYSE	HLF	Wed, Sep 19, 2012	25.28	25.35	24.79	24.81
1954	NYSE	HLF	Tue, Sep 18, 2012	25.50	25.63	25.18	25.24
1953	NYSE	HLF	Mon, Sep 17, 2012	26.14	26.15	25.61	25.69
1952	NYSE	HLF	Fri, Sep 14, 2012	25.75	26.28	25.47	26.27
1951	NYSE	HLF	Thu, Sep 13, 2012	25.06	25.71	25.00	25.63
1950	NYSE	HLF	Wed, Sep 12, 2012	25.13	25.25	24.96	25.06
1949	NYSE	HLF	Tue, Sep 11, 2012	25.23	25.25	24.96	25.13
1948	NYSE	HLF	Mon, Sep 10, 2012	25.02	25.32	25.00	25.15
1947	NYSE	HLF	Fri, Sep 7, 2012	24.97	25.41	24.87	25.09
1946	NYSE	HLF	Thu, Sep 6, 2012	24.64	24.96	24.48	24.92
1945	NYSE	HLF	Wed, Sep 5, 2012	24.91	24.93	24.39	24.45
1944	NYSE	HLF	Tue, Sep 4, 2012	24.28	24.85	24.21	24.85
1943	NYSE	HLF	Fri, Aug 31, 2012	24.50	24.68	23.92	24.20
1942	NYSE	HLF	Thu, Aug 30, 2012	24.72	24.91	24.28	24.28
1941	NYSE	HLF	Wed, Aug 29, 2012	25.09	25.09	24.69	24.90
1940	NYSE	HLF	Tue, Aug 28, 2012	25.05	25.20	24.83	25.01
1939	NYSE	HLF	Mon, Aug 27, 2012	25.25	25.33	25.00	25.05
1938	NYSE	HLF	Fri, Aug 24, 2012	25.25	25.41	25.05	25.13
1937	NYSE	HLF	Thu, Aug 23, 2012	25.50	25.61	25.18	25.23
1936	NYSE	HLF	Wed, Aug 22, 2012	25.48	25.67	25.34	25.50
1935	NYSE	HLF	Tue, Aug 21, 2012	25.95	25.98	25.55	25.65
1934	NYSE	HLF	Mon, Aug 20, 2012	25.95	26.03	25.62	25.82
1933	NYSE	HLF	Fri, Aug 17, 2012	26.51	26.56	25.92	26.03
1932	NYSE	HLF	Thu, Aug 16, 2012	26.52	26.79	26.13	26.53
1931	NYSE	HLF	Wed, Aug 15, 2012	25.76	26.58	25.76	26.53
1930	NYSE	HLF	Tue, Aug 14, 2012	26.39	26.51	25.89	25.97
1929	NYSE	HLF	Mon, Aug 13, 2012	25.25	26.56	25.11	26.31
1928	NYSE	HLF	Fri, Aug 10, 2012	25.70	25.71	24.49	25.30
1927	NYSE	HLF	Thu, Aug 9, 2012	25.88	26.29	25.61	25.78
1926	NYSE	HLF	Wed, Aug 8, 2012	26.14	26.27	25.68	25.96
1925	NYSE	HLF	Tue, Aug 7, 2012	26.99	27.13	26.16	26.31
1924	NYSE	HLF	Mon, Aug 6, 2012	26.95	27.13	26.67	26.80
1923	NYSE	HLF	Fri, Aug 3, 2012	26.68	27.24	26.68	27.00
1922	NYSE	HLF	Thu, Aug 2, 2012	26.09	26.78	26.03	26.37
1921	NYSE	HLF	Wed, Aug 1, 2012	27.47	27.50	24.59	26.50
1920	NYSE	HLF	Tue, Jul 31, 2012	27.25	28.20	26.09	27.45
1919	NYSE	HLF	Mon, Jul 30, 2012	27.01	27.22	25.57	25.85
1918	NYSE	HLF	Fri, Jul 27, 2012	25.68	27.03	25.59	26.90
1917	NYSE	HLF	Thu, Jul 26, 2012	24.58	25.73	24.58	25.57
1916	NYSE	HLF	Wed, Jul 25, 2012	24.39	24.68	24.00	24.15
1915	NYSE	HLF	Tue, Jul 24, 2012	24.76	24.86	24.13	24.35
1914	NYSE	HLF	Mon, Jul 23, 2012	24.60	24.87	24.19	24.81
1913	NYSE	HLF	Fri, Jul 20, 2012	25.16	25.57	24.89	25.17
1912	NYSE	HLF	Thu, Jul 19, 2012	24.94	25.27	24.69	25.17
1911	NYSE	HLF	Wed, Jul 18, 2012	24.73	25.41	24.71	24.76
1910	NYSE	HLF	Tue, Jul 17, 2012	24.44	25.33	24.39	24.76
1909	NYSE	HLF	Mon, Jul 16, 2012	23.79	24.37	23.79	24.36
1908	NYSE	HLF	Fri, Jul 13, 2012	23.66	24.11	23.61	24.08
1907	NYSE	HLF	Thu, Jul 12, 2012	23.74	23.88	23.25	23.65
1906	NYSE	HLF	Wed, Jul 11, 2012	24.64	24.72	23.70	23.89
1905	NYSE	HLF	Tue, Jul 10, 2012	25.32	25.56	24.18	24.67
1904	NYSE	HLF	Mon, Jul 9, 2012	25.54	25.74	25.27	25.31
1903	NYSE	HLF	Fri, Jul 6, 2012	25.50	25.72	25.45	25.59
1902	NYSE	HLF	Thu, Jul 5, 2012	25.21	25.85	25.19	25.71
1901	NYSE	HLF	Tue, Jul 3, 2012	24.76	25.25	24.76	25.21
1900	NYSE	HLF	Mon, Jul 2, 2012	24.19	24.71	24.05	24.70
1899	NYSE	HLF	Fri, Jun 29, 2012	23.90	24.22	23.62	24.17
1898	NYSE	HLF	Thu, Jun 28, 2012	23.55	23.85	23.24	23.47
1897	NYSE	HLF	Wed, Jun 27, 2012	23.65	24.15	23.56	23.83
1896	NYSE	HLF	Tue, Jun 26, 2012	23.39	23.94	23.39	23.57
1895	NYSE	HLF	Mon, Jun 25, 2012	23.38	23.71	23.30	23.50
1894	NYSE	HLF	Fri, Jun 22, 2012	23.73	23.77	23.44	23.62
1893	NYSE	HLF	Thu, Jun 21, 2012	24.00	24.00	23.41	23.48
1892	NYSE	HLF	Wed, Jun 20, 2012	23.80	23.99	23.58	23.96
1891	NYSE	HLF	Tue, Jun 19, 2012	23.60	23.99	23.48	23.81
1890	NYSE	HLF	Mon, Jun 18, 2012	22.94	23.65	22.78	23.50
1889	NYSE	HLF	Fri, Jun 15, 2012	22.80	23.17	22.78	22.94
1888	NYSE	HLF	Thu, Jun 14, 2012	22.64	23.39	22.45	22.97
1887	NYSE	HLF	Wed, Jun 13, 2012	22.72	22.84	22.45	22.56
1886	NYSE	HLF	Tue, Jun 12, 2012	22.29	22.76	22.10	22.71
1885	NYSE	HLF	Mon, Jun 11, 2012	22.70	22.75	22.33	22.35
1884	NYSE	HLF	Fri, Jun 8, 2012	22.38	22.58	22.12	22.52
1883	NYSE	HLF	Thu, Jun 7, 2012	22.80	22.80	22.25	22.47
1882	NYSE	HLF	Wed, Jun 6, 2012	22.52	22.79	22.39	22.59
1881	NYSE	HLF	Tue, Jun 5, 2012	22.17	22.59	22.15	22.46
1880	NYSE	HLF	Mon, Jun 4, 2012	21.99	22.38	21.80	22.32
1879	NYSE	HLF	Fri, Jun 1, 2012	22.00	22.20	21.91	22.09
1878	NYSE	HLF	Thu, May 31, 2012	22.91	22.91	22.22	22.40
1877	NYSE	HLF	Wed, May 30, 2012	22.80	23.60	22.51	22.82
1876	NYSE	HLF	Tue, May 29, 2012	22.52	22.88	22.52	22.86
1875	NYSE	HLF	Fri, May 25, 2012	22.73	22.74	22.14	22.43
1874	NYSE	HLF	Thu, May 24, 2012	22.61	22.85	22.31	22.72
1873	NYSE	HLF	Wed, May 23, 2012	22.24	22.58	21.80	22.52
1872	NYSE	HLF	Tue, May 22, 2012	22.85	23.21	22.25	22.50
1871	NYSE	HLF	Mon, May 21, 2012	22.27	23.45	22.01	22.98
1870	NYSE	HLF	Fri, May 18, 2012	22.50	22.86	21.86	22.38
1869	NYSE	HLF	Thu, May 17, 2012	25.84	26.24	22.10	22.29
1868	NYSE	HLF	Wed, May 16, 2012	21.51	24.95	21.49	24.76
1867	NYSE	HLF	Tue, May 15, 2012	21.66	21.71	21.08	21.22
1866	NYSE	HLF	Mon, May 14, 2012	22.42	22.42	21.28	21.51
1865	NYSE	HLF	Fri, May 11, 2012	22.66	23.24	22.26	22.67
1864	NYSE	HLF	Thu, May 10, 2012	23.92	23.95	22.90	23.00
1863	NYSE	HLF	Wed, May 9, 2012	21.78	23.97	21.69	23.59
1862	NYSE	HLF	Tue, May 8, 2012	23.60	24.38	22.26	22.78
1861	NYSE	HLF	Mon, May 7, 2012	23.52	23.76	22.73	23.49
1860	NYSE	HLF	Fri, May 4, 2012	23.32	24.64	23.28	23.47
1859	NYSE	HLF	Thu, May 3, 2012	26.29	26.32	22.78	23.10
1858	NYSE	HLF	Wed, May 2, 2012	29.59	29.64	26.08	26.35
1857	NYSE	HLF	Tue, May 1, 2012	35.20	35.38	25.97	29.85
1856	NYSE	HLF	Mon, Apr 30, 2012	35.23	35.51	34.65	35.16
1855	NYSE	HLF	Fri, Apr 27, 2012	36.17	36.50	35.07	35.24
1854	NYSE	HLF	Thu, Apr 26, 2012	35.19	36.19	35.00	36.12
1853	NYSE	HLF	Wed, Apr 25, 2012	34.75	35.63	34.57	35.08
1852	NYSE	HLF	Tue, Apr 24, 2012	36.24	36.48	33.91	34.55
1851	NYSE	HLF	Mon, Apr 23, 2012	35.75	36.50	35.29	36.35
1850	NYSE	HLF	Fri, Apr 20, 2012	35.56	36.34	35.56	36.16
1849	NYSE	HLF	Thu, Apr 19, 2012	35.46	35.69	35.13	35.46
1848	NYSE	HLF	Wed, Apr 18, 2012	34.83	35.73	34.76	35.47
1847	NYSE	HLF	Tue, Apr 17, 2012	34.34	35.19	34.16	34.92
1846	NYSE	HLF	Mon, Apr 16, 2012	34.54	34.58	33.84	34.13
1845	NYSE	HLF	Fri, Apr 13, 2012	34.31	34.54	34.16	34.46
1844	NYSE	HLF	Thu, Apr 12, 2012	34.21	34.44	33.97	34.34
1843	NYSE	HLF	Wed, Apr 11, 2012	34.27	34.40	33.83	34.03
1842	NYSE	HLF	Tue, Apr 10, 2012	34.31	34.64	33.82	33.94
1841	NYSE	HLF	Mon, Apr 9, 2012	34.46	34.64	34.18	34.37
1840	NYSE	HLF	Thu, Apr 5, 2012	34.58	34.93	34.38	34.86
1839	NYSE	HLF	Wed, Apr 4, 2012	34.88	35.21	34.33	34.82
1838	NYSE	HLF	Tue, Apr 3, 2012	34.72	35.30	34.67	35.27
1837	NYSE	HLF	Mon, Apr 2, 2012	34.77	35.35	34.56	35.06
1836	NYSE	HLF	Fri, Mar 30, 2012	34.94	34.97	34.36	34.41
1835	NYSE	HLF	Thu, Mar 29, 2012	34.80	35.00	34.44	34.64
1834	NYSE	HLF	Wed, Mar 28, 2012	35.82	35.82	34.79	35.09
1833	NYSE	HLF	Tue, Mar 27, 2012	35.71	36.00	35.56	35.70
1832	NYSE	HLF	Mon, Mar 26, 2012	35.66	36.06	35.34	35.61
1831	NYSE	HLF	Fri, Mar 23, 2012	35.23	35.48	35.07	35.37
1830	NYSE	HLF	Thu, Mar 22, 2012	35.51	35.59	35.03	35.14
1829	NYSE	HLF	Wed, Mar 21, 2012	35.57	35.84	35.53	35.57
1828	NYSE	HLF	Tue, Mar 20, 2012	35.72	35.86	35.50	35.57
1827	NYSE	HLF	Mon, Mar 19, 2012	35.97	36.00	35.69	35.81
1826	NYSE	HLF	Fri, Mar 16, 2012	35.26	35.39	35.06	35.29
1825	NYSE	HLF	Thu, Mar 15, 2012	34.85	35.71	34.79	35.38
1824	NYSE	HLF	Wed, Mar 14, 2012	34.79	34.98	34.67	34.95
1823	NYSE	HLF	Tue, Mar 13, 2012	34.56	34.95	34.44	34.94
1822	NYSE	HLF	Mon, Mar 12, 2012	34.76	34.76	34.17	34.29
1821	NYSE	HLF	Fri, Mar 9, 2012	33.45	35.18	33.45	34.65
1820	NYSE	HLF	Thu, Mar 8, 2012	33.04	33.67	33.03	33.44
1819	NYSE	HLF	Wed, Mar 7, 2012	32.80	33.31	32.47	32.96
1818	NYSE	HLF	Tue, Mar 6, 2012	33.20	33.25	32.63	32.76
1817	NYSE	HLF	Mon, Mar 5, 2012	33.49	33.69	33.05	33.49
1816	NYSE	HLF	Fri, Mar 2, 2012	33.84	34.01	33.60	33.73
1815	NYSE	HLF	Thu, Mar 1, 2012	33.05	33.87	32.83	33.85
1814	NYSE	HLF	Wed, Feb 29, 2012	33.35	33.75	33.07	33.11
1813	NYSE	HLF	Tue, Feb 28, 2012	33.13	33.60	32.82	33.49
1812	NYSE	HLF	Mon, Feb 27, 2012	33.29	33.47	32.59	33.25
1811	NYSE	HLF	Fri, Feb 24, 2012	33.37	33.47	32.95	33.23
1810	NYSE	HLF	Thu, Feb 23, 2012	33.54	33.65	33.13	33.29
1809	NYSE	HLF	Wed, Feb 22, 2012	32.07	33.70	32.00	33.41
1808	NYSE	HLF	Tue, Feb 21, 2012	30.67	31.45	30.45	31.23
1807	NYSE	HLF	Fri, Feb 17, 2012	30.17	30.33	29.93	30.31
1806	NYSE	HLF	Thu, Feb 16, 2012	29.84	30.25	29.67	30.06
1805	NYSE	HLF	Wed, Feb 15, 2012	29.92	29.92	29.60	29.79
1804	NYSE	HLF	Tue, Feb 14, 2012	30.03	30.32	29.64	29.71
1803	NYSE	HLF	Mon, Feb 13, 2012	29.61	30.34	29.46	30.12
1802	NYSE	HLF	Fri, Feb 10, 2012	29.48	29.51	28.77	29.39
1801	NYSE	HLF	Thu, Feb 9, 2012	29.89	29.93	29.51	29.82
1800	NYSE	HLF	Wed, Feb 8, 2012	29.70	30.00	29.55	29.92
1799	NYSE	HLF	Tue, Feb 7, 2012	29.63	29.84	29.39	29.61
1798	NYSE	HLF	Mon, Feb 6, 2012	29.25	29.60	28.93	29.60
1797	NYSE	HLF	Fri, Feb 3, 2012	29.00	29.49	28.78	29.44
1796	NYSE	HLF	Thu, Feb 2, 2012	29.02	29.12	28.67	28.74
1795	NYSE	HLF	Wed, Feb 1, 2012	29.08	29.08	28.75	28.88
1794	NYSE	HLF	Tue, Jan 31, 2012	28.65	29.09	28.65	28.94
1793	NYSE	HLF	Mon, Jan 30, 2012	28.55	28.77	28.31	28.53
1792	NYSE	HLF	Fri, Jan 27, 2012	28.52	28.99	28.38	28.74
1791	NYSE	HLF	Thu, Jan 26, 2012	28.98	29.15	28.45	28.50
1790	NYSE	HLF	Wed, Jan 25, 2012	28.36	28.87	27.97	28.75
1789	NYSE	HLF	Tue, Jan 24, 2012	28.39	28.49	27.76	28.28
1788	NYSE	HLF	Mon, Jan 23, 2012	28.63	28.97	28.43	28.56
1787	NYSE	HLF	Fri, Jan 20, 2012	28.90	29.00	28.50	28.60
1786	NYSE	HLF	Thu, Jan 19, 2012	28.57	29.14	28.50	28.96
1785	NYSE	HLF	Wed, Jan 18, 2012	28.71	28.82	28.38	28.59
1784	NYSE	HLF	Tue, Jan 17, 2012	28.55	28.87	28.32	28.60
1783	NYSE	HLF	Fri, Jan 13, 2012	27.71	28.27	27.62	28.26
1782	NYSE	HLF	Thu, Jan 12, 2012	27.23	27.78	27.03	27.78
1781	NYSE	HLF	Wed, Jan 11, 2012	27.06	27.75	26.70	27.02
1780	NYSE	HLF	Tue, Jan 10, 2012	26.49	27.28	26.44	27.26
1779	NYSE	HLF	Mon, Jan 9, 2012	25.97	26.45	25.88	26.15
1778	NYSE	HLF	Fri, Jan 6, 2012	25.75	26.21	25.75	25.93
1777	NYSE	HLF	Thu, Jan 5, 2012	25.96	25.96	25.35	25.62
1776	NYSE	HLF	Wed, Jan 4, 2012	26.07	26.44	25.88	25.96
1775	NYSE	HLF	Tue, Jan 3, 2012	26.33	26.68	26.15	26.23
1774	NYSE	HLF	Fri, Dec 30, 2011	26.25	26.35	25.84	25.84
1773	NYSE	HLF	Thu, Dec 29, 2011	25.94	26.33	25.88	26.27
1772	NYSE	HLF	Wed, Dec 28, 2011	26.34	26.49	25.80	25.94
1771	NYSE	HLF	Tue, Dec 27, 2011	25.81	26.44	25.81	26.35
1770	NYSE	HLF	Fri, Dec 23, 2011	25.84	25.90	25.59	25.90
1769	NYSE	HLF	Thu, Dec 22, 2011	25.99	26.40	25.59	25.70
1768	NYSE	HLF	Wed, Dec 21, 2011	26.29	26.31	25.75	25.99
1767	NYSE	HLF	Tue, Dec 20, 2011	26.06	26.43	26.06	26.37
1766	NYSE	HLF	Mon, Dec 19, 2011	25.83	26.05	25.66	25.73
1765	NYSE	HLF	Fri, Dec 16, 2011	25.72	26.24	25.48	25.83
1764	NYSE	HLF	Thu, Dec 15, 2011	25.76	26.04	25.35	25.51
1763	NYSE	HLF	Wed, Dec 14, 2011	26.00	26.05	25.25	25.42
1762	NYSE	HLF	Tue, Dec 13, 2011	27.14	27.17	25.95	26.24
1761	NYSE	HLF	Mon, Dec 12, 2011	27.33	27.53	26.71	26.93
1760	NYSE	HLF	Fri, Dec 9, 2011	27.40	27.75	27.12	27.59
1759	NYSE	HLF	Thu, Dec 8, 2011	27.25	27.70	27.13	27.32
1758	NYSE	HLF	Wed, Dec 7, 2011	27.80	27.82	27.18	27.40
1757	NYSE	HLF	Tue, Dec 6, 2011	28.50	28.73	27.76	27.98
1756	NYSE	HLF	Mon, Dec 5, 2011	28.34	28.61	28.20	28.51
1755	NYSE	HLF	Fri, Dec 2, 2011	28.19	28.43	27.73	27.94
1754	NYSE	HLF	Thu, Dec 1, 2011	27.88	28.28	27.60	27.95
1753	NYSE	HLF	Wed, Nov 30, 2011	27.95	28.50	27.65	27.65
1752	NYSE	HLF	Tue, Nov 29, 2011	27.08	27.33	26.79	26.96
1751	NYSE	HLF	Mon, Nov 28, 2011	27.17	27.43	26.71	26.99
1750	NYSE	HLF	Fri, Nov 25, 2011	26.63	26.91	26.44	26.59
1749	NYSE	HLF	Wed, Nov 23, 2011	26.81	26.91	26.26	26.61
1748	NYSE	HLF	Tue, Nov 22, 2011	27.06	27.24	26.60	27.06
1747	NYSE	HLF	Mon, Nov 21, 2011	28.04	28.04	26.82	26.96
1746	NYSE	HLF	Fri, Nov 18, 2011	28.12	28.75	27.90	28.56
1745	NYSE	HLF	Thu, Nov 17, 2011	28.35	28.55	27.90	28.00
1744	NYSE	HLF	Wed, Nov 16, 2011	29.50	29.59	28.18	28.34
1743	NYSE	HLF	Tue, Nov 15, 2011	28.51	29.10	28.48	28.96
1742	NYSE	HLF	Mon, Nov 14, 2011	28.51	28.75	28.29	28.58
1741	NYSE	HLF	Fri, Nov 11, 2011	28.28	28.86	28.19	28.49
1740	NYSE	HLF	Thu, Nov 10, 2011	28.78	28.96	27.98	28.08
1739	NYSE	HLF	Wed, Nov 9, 2011	28.74	29.20	28.51	28.58
1738	NYSE	HLF	Tue, Nov 8, 2011	29.49	29.63	28.77	29.35
1737	NYSE	HLF	Mon, Nov 7, 2011	29.91	30.14	29.33	29.44
1736	NYSE	HLF	Fri, Nov 4, 2011	30.09	30.20	29.41	29.96
1735	NYSE	HLF	Thu, Nov 3, 2011	30.20	30.47	29.91	30.39
1734	NYSE	HLF	Wed, Nov 2, 2011	29.43	29.90	29.16	29.88
1733	NYSE	HLF	Tue, Nov 1, 2011	27.56	30.15	27.30	29.02
1732	NYSE	HLF	Mon, Oct 31, 2011	30.67	31.70	30.08	31.18
1731	NYSE	HLF	Fri, Oct 28, 2011	29.29	30.96	29.29	30.67
1730	NYSE	HLF	Thu, Oct 27, 2011	29.33	29.61	28.89	29.48
1729	NYSE	HLF	Wed, Oct 26, 2011	28.73	29.16	28.17	28.57
1728	NYSE	HLF	Tue, Oct 25, 2011	28.73	28.86	28.11	28.18
1727	NYSE	HLF	Mon, Oct 24, 2011	28.54	28.97	28.30	28.83
1726	NYSE	HLF	Fri, Oct 21, 2011	28.20	28.67	28.20	28.33
1725	NYSE	HLF	Thu, Oct 20, 2011	27.82	28.21	27.56	27.75
1724	NYSE	HLF	Wed, Oct 19, 2011	28.50	28.75	27.72	27.79
1723	NYSE	HLF	Tue, Oct 18, 2011	28.11	28.47	27.55	28.35
1722	NYSE	HLF	Mon, Oct 17, 2011	28.76	28.98	27.92	28.04
1721	NYSE	HLF	Fri, Oct 14, 2011	28.25	29.00	28.25	28.79
1720	NYSE	HLF	Thu, Oct 13, 2011	28.04	28.17	27.45	28.01
1719	NYSE	HLF	Wed, Oct 12, 2011	27.81	28.29	27.56	28.07
1718	NYSE	HLF	Tue, Oct 11, 2011	26.75	27.59	26.68	27.51
1717	NYSE	HLF	Mon, Oct 10, 2011	26.52	27.05	26.27	26.91
1716	NYSE	HLF	Fri, Oct 7, 2011	26.95	27.07	25.86	26.19
1715	NYSE	HLF	Thu, Oct 6, 2011	25.44	26.73	25.43	26.65
1714	NYSE	HLF	Wed, Oct 5, 2011	25.15	25.65	24.67	25.38
1713	NYSE	HLF	Tue, Oct 4, 2011	24.89	25.08	23.75	25.04
1712	NYSE	HLF	Mon, Oct 3, 2011	26.50	26.97	25.29	25.39
1711	NYSE	HLF	Fri, Sep 30, 2011	27.25	27.93	26.50	26.80
1710	NYSE	HLF	Thu, Sep 29, 2011	29.51	29.58	27.14	27.93
1709	NYSE	HLF	Wed, Sep 28, 2011	29.23	29.65	28.58	28.81
1708	NYSE	HLF	Tue, Sep 27, 2011	29.32	30.00	28.88	29.08
1707	NYSE	HLF	Mon, Sep 26, 2011	27.69	28.87	27.17	28.82
1706	NYSE	HLF	Fri, Sep 23, 2011	26.86	27.43	26.59	27.33
1705	NYSE	HLF	Thu, Sep 22, 2011	27.36	27.69	26.52	26.95
1704	NYSE	HLF	Wed, Sep 21, 2011	29.01	29.44	28.34	28.35
1703	NYSE	HLF	Tue, Sep 20, 2011	28.60	29.77	28.43	28.96
1702	NYSE	HLF	Mon, Sep 19, 2011	28.77	28.91	28.22	28.55
1701	NYSE	HLF	Fri, Sep 16, 2011	28.70	29.25	28.70	29.23
1700	NYSE	HLF	Thu, Sep 15, 2011	28.34	28.75	28.19	28.69
1699	NYSE	HLF	Wed, Sep 14, 2011	27.91	28.35	27.22	27.99
1698	NYSE	HLF	Tue, Sep 13, 2011	26.37	27.75	26.34	27.43
1697	NYSE	HLF	Mon, Sep 12, 2011	26.55	26.78	25.80	26.17
1696	NYSE	HLF	Fri, Sep 9, 2011	28.43	28.49	26.62	26.91
1695	NYSE	HLF	Thu, Sep 8, 2011	28.30	28.87	28.30	28.60
1694	NYSE	HLF	Wed, Sep 7, 2011	28.22	28.55	28.01	28.51
1693	NYSE	HLF	Tue, Sep 6, 2011	26.88	27.80	26.65	27.72
1692	NYSE	HLF	Fri, Sep 2, 2011	27.48	27.97	27.24	27.67
1691	NYSE	HLF	Thu, Sep 1, 2011	28.06	28.76	27.97	28.05
1690	NYSE	HLF	Wed, Aug 31, 2011	28.23	28.75	27.74	27.90
1689	NYSE	HLF	Tue, Aug 30, 2011	27.63	28.22	27.07	27.94
1688	NYSE	HLF	Mon, Aug 29, 2011	27.60	28.13	27.41	27.81
1687	NYSE	HLF	Fri, Aug 26, 2011	26.42	27.28	25.76	27.20
1686	NYSE	HLF	Thu, Aug 25, 2011	27.55	27.73	26.56	26.61
1685	NYSE	HLF	Wed, Aug 24, 2011	26.35	27.23	26.23	27.17
1684	NYSE	HLF	Tue, Aug 23, 2011	25.00	26.42	24.74	26.33
1683	NYSE	HLF	Mon, Aug 22, 2011	24.53	25.15	24.20	24.87
1682	NYSE	HLF	Fri, Aug 19, 2011	25.20	26.01	24.75	24.99
1681	NYSE	HLF	Thu, Aug 18, 2011	26.67	26.67	25.57	25.74
1680	NYSE	HLF	Wed, Aug 17, 2011	27.54	27.82	27.02	27.17
1679	NYSE	HLF	Tue, Aug 16, 2011	28.12	28.15	27.00	27.50
1678	NYSE	HLF	Mon, Aug 15, 2011	28.41	28.60	27.97	28.30
1677	NYSE	HLF	Fri, Aug 12, 2011	28.10	28.16	27.56	28.02
1676	NYSE	HLF	Thu, Aug 11, 2011	27.13	28.14	26.76	27.67
1675	NYSE	HLF	Wed, Aug 10, 2011	27.72	27.73	26.94	26.99
1674	NYSE	HLF	Tue, Aug 9, 2011	26.21	28.44	25.93	28.06
1673	NYSE	HLF	Mon, Aug 8, 2011	27.58	28.18	25.80	25.80
1672	NYSE	HLF	Fri, Aug 5, 2011	29.39	29.67	27.85	29.19
1671	NYSE	HLF	Thu, Aug 4, 2011	30.27	30.27	28.97	28.99
1670	NYSE	HLF	Wed, Aug 3, 2011	29.55	30.57	29.21	30.53
1669	NYSE	HLF	Tue, Aug 2, 2011	30.18	31.68	29.33	29.35
1668	NYSE	HLF	Mon, Aug 1, 2011	28.55	28.56	26.76	27.77
1667	NYSE	HLF	Fri, Jul 29, 2011	27.13	28.25	26.50	27.86
1666	NYSE	HLF	Thu, Jul 28, 2011	28.49	28.52	27.78	28.22
1665	NYSE	HLF	Wed, Jul 27, 2011	29.44	29.44	28.51	28.55
1664	NYSE	HLF	Tue, Jul 26, 2011	29.51	29.98	29.39	29.61
1663	NYSE	HLF	Mon, Jul 25, 2011	29.35	29.43	29.06	29.28
1662	NYSE	HLF	Fri, Jul 22, 2011	29.22	29.55	29.02	29.40
1661	NYSE	HLF	Thu, Jul 21, 2011	29.06	29.18	28.69	28.98
1660	NYSE	HLF	Wed, Jul 20, 2011	29.34	29.47	28.85	28.88
1659	NYSE	HLF	Tue, Jul 19, 2011	28.77	29.28	28.76	29.11
1658	NYSE	HLF	Mon, Jul 18, 2011	28.67	28.67	28.13	28.54
1657	NYSE	HLF	Fri, Jul 15, 2011	29.03	29.08	28.58	28.81
1656	NYSE	HLF	Thu, Jul 14, 2011	29.45	29.55	28.68	28.99
1655	NYSE	HLF	Wed, Jul 13, 2011	29.25	29.81	29.21	29.25
1654	NYSE	HLF	Tue, Jul 12, 2011	28.76	29.11	28.76	28.94
1653	NYSE	HLF	Mon, Jul 11, 2011	29.19	29.50	28.76	28.90
1652	NYSE	HLF	Fri, Jul 8, 2011	29.12	29.68	28.83	29.56
1651	NYSE	HLF	Thu, Jul 7, 2011	29.96	30.49	29.45	29.51
1650	NYSE	HLF	Wed, Jul 6, 2011	29.68	29.87	29.25	29.54
1649	NYSE	HLF	Tue, Jul 5, 2011	29.15	30.07	29.03	29.57
1648	NYSE	HLF	Fri, Jul 1, 2011	28.99	29.20	28.71	28.97
1647	NYSE	HLF	Thu, Jun 30, 2011	28.76	29.00	28.46	28.82
1646	NYSE	HLF	Wed, Jun 29, 2011	28.73	29.36	28.40	28.56
1645	NYSE	HLF	Tue, Jun 28, 2011	27.68	28.78	27.67	28.74
1644	NYSE	HLF	Mon, Jun 27, 2011	27.53	27.87	27.25	27.47
1643	NYSE	HLF	Fri, Jun 24, 2011	27.55	27.69	27.32	27.47
1642	NYSE	HLF	Thu, Jun 23, 2011	26.87	27.62	26.60	27.56
1641	NYSE	HLF	Wed, Jun 22, 2011	27.48	27.57	27.14	27.16
1640	NYSE	HLF	Tue, Jun 21, 2011	26.75	27.68	26.75	27.50
1639	NYSE	HLF	Mon, Jun 20, 2011	26.41	26.81	26.23	26.70
1638	NYSE	HLF	Fri, Jun 17, 2011	26.37	26.82	26.22	26.40
1637	NYSE	HLF	Thu, Jun 16, 2011	26.94	27.28	25.84	26.23
1636	NYSE	HLF	Wed, Jun 15, 2011	27.41	27.58	26.95	27.03
1635	NYSE	HLF	Tue, Jun 14, 2011	27.26	27.49	27.21	27.28
1634	NYSE	HLF	Mon, Jun 13, 2011	26.70	27.63	26.70	27.01
1633	NYSE	HLF	Fri, Jun 10, 2011	26.89	27.00	26.31	26.65
1632	NYSE	HLF	Thu, Jun 9, 2011	26.58	27.37	26.48	27.00
1631	NYSE	HLF	Wed, Jun 8, 2011	27.25	27.37	26.22	26.38
1630	NYSE	HLF	Tue, Jun 7, 2011	27.42	27.62	27.18	27.25
1629	NYSE	HLF	Mon, Jun 6, 2011	27.67	27.94	27.12	27.16
1628	NYSE	HLF	Fri, Jun 3, 2011	27.93	28.16	27.51	27.62
1627	NYSE	HLF	Thu, Jun 2, 2011	27.26	28.69	27.26	28.46
1626	NYSE	HLF	Wed, Jun 1, 2011	28.14	28.20	27.26	27.28
1625	NYSE	HLF	Tue, May 31, 2011	27.61	28.25	27.40	28.14
1624	NYSE	HLF	Fri, May 27, 2011	27.23	27.38	27.02	27.25
1623	NYSE	HLF	Thu, May 26, 2011	26.69	27.18	26.66	27.12
1622	NYSE	HLF	Wed, May 25, 2011	26.16	26.75	26.02	26.66
1621	NYSE	HLF	Tue, May 24, 2011	26.25	26.42	25.95	26.21
1620	NYSE	HLF	Mon, May 23, 2011	25.92	26.31	25.37	26.20
1619	NYSE	HLF	Fri, May 20, 2011	26.28	26.35	25.91	26.02
1618	NYSE	HLF	Thu, May 19, 2011	26.83	26.90	26.04	26.37
1617	NYSE	HLF	Wed, May 18, 2011	26.12	27.30	25.75	26.65
1616	NYSE	HLF	Tue, May 17, 2011	26.10	26.24	25.80	25.97
1615	NYSE	HLF	Mon, May 16, 2011	26.71	26.71	25.95	26.08
1614	NYSE	HLF	Fri, May 13, 2011	26.71	26.96	26.56	26.69
1613	NYSE	HLF	Thu, May 12, 2011	26.95	26.95	26.39	26.67
1612	NYSE	HLF	Wed, May 11, 2011	26.99	27.12	26.45	26.95
1611	NYSE	HLF	Tue, May 10, 2011	26.68	27.11	26.56	26.89
1610	NYSE	HLF	Mon, May 9, 2011	26.25	26.67	26.18	26.54
1609	NYSE	HLF	Fri, May 6, 2011	26.10	26.37	25.83	26.21
1608	NYSE	HLF	Thu, May 5, 2011	24.88	26.13	24.88	25.87
1607	NYSE	HLF	Wed, May 4, 2011	25.40	25.43	24.91	25.06
1606	NYSE	HLF	Tue, May 3, 2011	24.28	26.08	24.28	25.56
1605	NYSE	HLF	Mon, May 2, 2011	22.66	23.16	22.50	22.56
1604	NYSE	HLF	Fri, Apr 29, 2011	22.49	22.55	22.44	22.45
1603	NYSE	HLF	Thu, Apr 28, 2011	22.50	22.50	22.28	22.45
1602	NYSE	HLF	Wed, Apr 27, 2011	22.15	22.58	22.13	22.50
1601	NYSE	HLF	Tue, Apr 26, 2011	21.50	22.02	21.45	22.01
1600	NYSE	HLF	Mon, Apr 25, 2011	21.46	21.60	21.33	21.44
1599	NYSE	HLF	Thu, Apr 21, 2011	21.63	21.67	21.48	21.50
1598	NYSE	HLF	Wed, Apr 20, 2011	21.85	21.85	21.39	21.49
1597	NYSE	HLF	Tue, Apr 19, 2011	21.33	21.65	21.23	21.60
1596	NYSE	HLF	Mon, Apr 18, 2011	21.45	21.45	21.07	21.36
1595	NYSE	HLF	Fri, Apr 15, 2011	21.19	21.54	21.05	21.54
1594	NYSE	HLF	Thu, Apr 14, 2011	21.25	21.25	21.00	21.16
1593	NYSE	HLF	Wed, Apr 13, 2011	21.13	21.42	21.04	21.33
1592	NYSE	HLF	Tue, Apr 12, 2011	20.74	21.17	20.71	21.03
1591	NYSE	HLF	Mon, Apr 11, 2011	20.80	21.07	20.68	20.97
1590	NYSE	HLF	Fri, Apr 8, 2011	20.81	21.04	20.76	20.87
1589	NYSE	HLF	Thu, Apr 7, 2011	20.62	20.86	20.59	20.81
1588	NYSE	HLF	Wed, Apr 6, 2011	20.74	20.95	20.55	20.74
1587	NYSE	HLF	Tue, Apr 5, 2011	20.25	20.70	20.25	20.68
1586	NYSE	HLF	Mon, Apr 4, 2011	20.30	20.45	20.19	20.25
1585	NYSE	HLF	Fri, Apr 1, 2011	20.39	20.49	20.16	20.31
1584	NYSE	HLF	Thu, Mar 31, 2011	20.47	20.53	20.29	20.34
1583	NYSE	HLF	Wed, Mar 30, 2011	20.36	20.63	20.34	20.45
1582	NYSE	HLF	Tue, Mar 29, 2011	20.32	20.45	20.21	20.24
1581	NYSE	HLF	Mon, Mar 28, 2011	20.32	20.54	20.25	20.29
1580	NYSE	HLF	Fri, Mar 25, 2011	20.14	20.37	20.06	20.22
1579	NYSE	HLF	Thu, Mar 24, 2011	20.38	20.44	20.01	20.13
1578	NYSE	HLF	Wed, Mar 23, 2011	20.11	20.50	20.00	20.30
1577	NYSE	HLF	Tue, Mar 22, 2011	20.19	20.25	19.88	20.17
1576	NYSE	HLF	Mon, Mar 21, 2011	19.39	20.25	19.24	20.16
1575	NYSE	HLF	Fri, Mar 18, 2011	19.33	19.39	19.14	19.19
1574	NYSE	HLF	Thu, Mar 17, 2011	19.43	19.50	19.19	19.20
1573	NYSE	HLF	Wed, Mar 16, 2011	19.39	19.57	19.13	19.22
1572	NYSE	HLF	Tue, Mar 15, 2011	19.16	19.58	18.88	19.43
1571	NYSE	HLF	Mon, Mar 14, 2011	19.88	19.89	19.45	19.63
1570	NYSE	HLF	Fri, Mar 11, 2011	19.63	19.91	19.44	19.84
1569	NYSE	HLF	Thu, Mar 10, 2011	19.83	20.04	19.59	19.80
1568	NYSE	HLF	Wed, Mar 9, 2011	19.37	20.30	19.35	20.08
1567	NYSE	HLF	Tue, Mar 8, 2011	18.88	19.43	18.85	19.42
1566	NYSE	HLF	Mon, Mar 7, 2011	19.12	19.17	18.63	18.75
1565	NYSE	HLF	Fri, Mar 4, 2011	19.15	19.21	18.95	19.14
1564	NYSE	HLF	Thu, Mar 3, 2011	19.08	19.19	18.99	19.14
1563	NYSE	HLF	Wed, Mar 2, 2011	18.88	19.23	18.75	19.00
1562	NYSE	HLF	Tue, Mar 1, 2011	19.58	19.58	18.65	18.86
1561	NYSE	HLF	Mon, Feb 28, 2011	19.55	19.88	19.50	19.60
1560	NYSE	HLF	Fri, Feb 25, 2011	19.29	19.63	19.13	19.55
1559	NYSE	HLF	Thu, Feb 24, 2011	19.03	19.32	18.80	19.26
1558	NYSE	HLF	Wed, Feb 23, 2011	18.78	19.41	17.93	19.23
1557	NYSE	HLF	Tue, Feb 22, 2011	17.20	17.50	17.11	17.46
1556	NYSE	HLF	Fri, Feb 18, 2011	17.18	17.45	17.15	17.39
1555	NYSE	HLF	Thu, Feb 17, 2011	16.90	17.16	16.81	17.09
1554	NYSE	HLF	Wed, Feb 16, 2011	16.80	16.84	16.57	16.80
1553	NYSE	HLF	Tue, Feb 15, 2011	17.08	17.13	16.73	16.74
1552	NYSE	HLF	Mon, Feb 14, 2011	17.01	17.20	16.99	17.12
1551	NYSE	HLF	Fri, Feb 11, 2011	16.95	17.09	16.88	17.02
1550	NYSE	HLF	Thu, Feb 10, 2011	17.25	17.28	16.92	17.02
1549	NYSE	HLF	Wed, Feb 9, 2011	16.90	17.30	16.86	17.29
1548	NYSE	HLF	Tue, Feb 8, 2011	16.80	17.06	16.80	17.04
1547	NYSE	HLF	Mon, Feb 7, 2011	16.73	16.93	16.63	16.82
1546	NYSE	HLF	Fri, Feb 4, 2011	16.79	16.82	16.59	16.75
1545	NYSE	HLF	Thu, Feb 3, 2011	16.79	16.88	16.63	16.81
1544	NYSE	HLF	Wed, Feb 2, 2011	16.80	17.01	16.76	16.78
1543	NYSE	HLF	Tue, Feb 1, 2011	16.39	16.88	16.39	16.85
1542	NYSE	HLF	Mon, Jan 31, 2011	16.35	16.47	16.19	16.33
1541	NYSE	HLF	Fri, Jan 28, 2011	16.78	16.81	16.31	16.33
1540	NYSE	HLF	Thu, Jan 27, 2011	16.54	16.77	16.45	16.75
1539	NYSE	HLF	Wed, Jan 26, 2011	16.49	16.68	16.48	16.54
1538	NYSE	HLF	Tue, Jan 25, 2011	16.07	16.45	16.02	16.42
1537	NYSE	HLF	Mon, Jan 24, 2011	15.92	16.24	15.63	16.09
1536	NYSE	HLF	Fri, Jan 21, 2011	16.11	16.43	16.11	16.26
1535	NYSE	HLF	Thu, Jan 20, 2011	15.89	16.10	15.79	16.03
1534	NYSE	HLF	Wed, Jan 19, 2011	16.42	16.47	15.77	15.94
1533	NYSE	HLF	Tue, Jan 18, 2011	17.08	17.09	16.20	16.47
1532	NYSE	HLF	Fri, Jan 14, 2011	17.30	17.37	16.97	17.16
1531	NYSE	HLF	Thu, Jan 13, 2011	17.32	17.37	17.14	17.34
1530	NYSE	HLF	Wed, Jan 12, 2011	17.40	17.55	17.33	17.34
1529	NYSE	HLF	Tue, Jan 11, 2011	17.50	17.50	17.10	17.33
1528	NYSE	HLF	Mon, Jan 10, 2011	17.21	17.57	17.17	17.42
1527	NYSE	HLF	Fri, Jan 7, 2011	17.38	17.47	17.10	17.30
1526	NYSE	HLF	Thu, Jan 6, 2011	17.16	17.40	17.09	17.30
1525	NYSE	HLF	Wed, Jan 5, 2011	17.00	17.25	16.93	17.18
1524	NYSE	HLF	Tue, Jan 4, 2011	17.17	17.24	16.95	17.09
1523	NYSE	HLF	Mon, Jan 3, 2011	17.16	17.36	17.16	17.21
1522	NYSE	HLF	Fri, Dec 31, 2010	17.18	17.20	17.02	17.09
1521	NYSE	HLF	Thu, Dec 30, 2010	17.20	17.31	17.14	17.19
1520	NYSE	HLF	Wed, Dec 29, 2010	17.16	17.33	17.16	17.20
1519	NYSE	HLF	Tue, Dec 28, 2010	17.27	17.27	17.06	17.15
1518	NYSE	HLF	Mon, Dec 27, 2010	17.15	17.25	17.03	17.22
1517	NYSE	HLF	Thu, Dec 23, 2010	17.27	17.34	17.14	17.25
1516	NYSE	HLF	Wed, Dec 22, 2010	17.22	17.37	17.06	17.32
1515	NYSE	HLF	Tue, Dec 21, 2010	17.10	17.25	17.04	17.17
1514	NYSE	HLF	Mon, Dec 20, 2010	17.19	17.21	17.00	17.08
1513	NYSE	HLF	Fri, Dec 17, 2010	17.09	17.25	17.07	17.11
1512	NYSE	HLF	Thu, Dec 16, 2010	17.19	17.30	17.00	17.04
1511	NYSE	HLF	Wed, Dec 15, 2010	17.20	17.25	17.03	17.19
1510	NYSE	HLF	Tue, Dec 14, 2010	17.06	17.34	17.04	17.20
1509	NYSE	HLF	Mon, Dec 13, 2010	17.34	17.34	17.06	17.08
1508	NYSE	HLF	Fri, Dec 10, 2010	17.28	17.38	17.22	17.26
1507	NYSE	HLF	Thu, Dec 9, 2010	17.36	17.45	17.24	17.26
1506	NYSE	HLF	Wed, Dec 8, 2010	17.41	17.43	17.23	17.26
1505	NYSE	HLF	Tue, Dec 7, 2010	17.62	17.73	17.34	17.36
1504	NYSE	HLF	Mon, Dec 6, 2010	17.55	17.59	16.88	17.47
1503	NYSE	HLF	Fri, Dec 3, 2010	17.68	17.79	17.61	17.70
1502	NYSE	HLF	Thu, Dec 2, 2010	17.25	17.82	17.25	17.73
1501	NYSE	HLF	Wed, Dec 1, 2010	17.34	17.59	17.19	17.31
1500	NYSE	HLF	Tue, Nov 30, 2010	17.21	17.43	17.13	17.16
1499	NYSE	HLF	Mon, Nov 29, 2010	17.11	17.51	17.05	17.44
1498	NYSE	HLF	Fri, Nov 26, 2010	17.15	17.38	17.13	17.22
1497	NYSE	HLF	Wed, Nov 24, 2010	17.15	17.24	17.11	17.21
1496	NYSE	HLF	Tue, Nov 23, 2010	17.19	17.20	16.95	17.07
1495	NYSE	HLF	Mon, Nov 22, 2010	17.18	17.37	17.15	17.32
1494	NYSE	HLF	Fri, Nov 19, 2010	16.98	17.20	16.88	17.20
1493	NYSE	HLF	Thu, Nov 18, 2010	16.92	17.07	16.92	16.98
1492	NYSE	HLF	Wed, Nov 17, 2010	16.54	16.84	16.48	16.77
1491	NYSE	HLF	Tue, Nov 16, 2010	16.71	16.71	16.43	16.54
1490	NYSE	HLF	Mon, Nov 15, 2010	16.86	17.00	16.81	16.84
1489	NYSE	HLF	Fri, Nov 12, 2010	16.87	16.94	16.64	16.83
1488	NYSE	HLF	Thu, Nov 11, 2010	16.34	16.98	16.34	16.91
1487	NYSE	HLF	Wed, Nov 10, 2010	16.35	16.48	16.24	16.48
1486	NYSE	HLF	Tue, Nov 9, 2010	16.67	16.78	16.41	16.45
1485	NYSE	HLF	Mon, Nov 8, 2010	16.33	16.75	16.25	16.66
1484	NYSE	HLF	Fri, Nov 5, 2010	16.37	16.56	16.32	16.42
1483	NYSE	HLF	Thu, Nov 4, 2010	16.14	16.41	16.02	16.38
1482	NYSE	HLF	Wed, Nov 3, 2010	15.69	15.91	15.61	15.90
1481	NYSE	HLF	Tue, Nov 2, 2010	15.79	15.83	15.06	15.69
1480	NYSE	HLF	Mon, Nov 1, 2010	16.12	16.36	15.89	16.24
1479	NYSE	HLF	Fri, Oct 29, 2010	15.81	15.98	15.80	15.97
1478	NYSE	HLF	Thu, Oct 28, 2010	15.93	15.97	15.74	15.81
1477	NYSE	HLF	Wed, Oct 27, 2010	15.68	15.99	15.66	15.82
1476	NYSE	HLF	Tue, Oct 26, 2010	15.82	15.94	15.65	15.74
1475	NYSE	HLF	Mon, Oct 25, 2010	16.01	16.10	15.84	15.87
1474	NYSE	HLF	Fri, Oct 22, 2010	15.89	15.93	15.81	15.92
1473	NYSE	HLF	Thu, Oct 21, 2010	16.11	16.15	15.70	15.82
1472	NYSE	HLF	Wed, Oct 20, 2010	15.70	16.06	15.68	16.00
1471	NYSE	HLF	Tue, Oct 19, 2010	16.00	16.10	15.57	15.65
1470	NYSE	HLF	Mon, Oct 18, 2010	16.32	16.42	16.15	16.19
1469	NYSE	HLF	Fri, Oct 15, 2010	16.48	16.50	16.24	16.29
1468	NYSE	HLF	Thu, Oct 14, 2010	16.22	16.46	16.20	16.34
1467	NYSE	HLF	Wed, Oct 13, 2010	16.43	16.58	16.16	16.21
1466	NYSE	HLF	Tue, Oct 12, 2010	16.21	16.33	16.18	16.32
1465	NYSE	HLF	Mon, Oct 11, 2010	16.12	16.38	16.12	16.24
1464	NYSE	HLF	Fri, Oct 8, 2010	15.80	16.23	15.75	16.13
1463	NYSE	HLF	Thu, Oct 7, 2010	15.44	15.82	15.42	15.80
1462	NYSE	HLF	Wed, Oct 6, 2010	15.43	15.69	15.32	15.36
1461	NYSE	HLF	Tue, Oct 5, 2010	15.11	15.45	15.11	15.44
1460	NYSE	HLF	Mon, Oct 4, 2010	15.21	15.24	14.88	15.05
1459	NYSE	HLF	Fri, Oct 1, 2010	15.12	15.37	15.07	15.21
1458	NYSE	HLF	Thu, Sep 30, 2010	14.85	15.11	14.72	15.09
1457	NYSE	HLF	Wed, Sep 29, 2010	14.94	15.16	14.82	14.82
1456	NYSE	HLF	Tue, Sep 28, 2010	14.81	14.98	14.55	14.94
1455	NYSE	HLF	Mon, Sep 27, 2010	14.94	14.99	14.70	14.71
1454	NYSE	HLF	Fri, Sep 24, 2010	14.59	15.02	14.59	14.94
1453	NYSE	HLF	Thu, Sep 23, 2010	14.63	14.76	14.31	14.51
1452	NYSE	HLF	Wed, Sep 22, 2010	14.90	14.98	14.69	14.78
1451	NYSE	HLF	Tue, Sep 21, 2010	14.98	15.00	14.74	14.88
1450	NYSE	HLF	Mon, Sep 20, 2010	14.81	15.03	14.79	15.02
1449	NYSE	HLF	Fri, Sep 17, 2010	14.87	14.95	14.58	14.72
1448	NYSE	HLF	Thu, Sep 16, 2010	14.73	14.89	14.61	14.80
1447	NYSE	HLF	Wed, Sep 15, 2010	14.70	14.89	14.64	14.78
1446	NYSE	HLF	Tue, Sep 14, 2010	14.98	15.00	14.76	14.78
1445	NYSE	HLF	Mon, Sep 13, 2010	14.55	14.95	14.50	14.93
1444	NYSE	HLF	Fri, Sep 10, 2010	14.62	14.63	14.39	14.40
1443	NYSE	HLF	Thu, Sep 9, 2010	14.72	14.86	14.49	14.51
1442	NYSE	HLF	Wed, Sep 8, 2010	14.08	14.72	14.08	14.52
1441	NYSE	HLF	Tue, Sep 7, 2010	14.12	14.28	14.06	14.08
1440	NYSE	HLF	Fri, Sep 3, 2010	14.15	14.26	14.08	14.11
1439	NYSE	HLF	Thu, Sep 2, 2010	14.13	14.19	14.03	14.05
1438	NYSE	HLF	Wed, Sep 1, 2010	14.09	14.19	13.93	14.10
1437	NYSE	HLF	Tue, Aug 31, 2010	13.67	14.06	13.58	13.90
1436	NYSE	HLF	Mon, Aug 30, 2010	13.76	13.86	13.55	13.77
1435	NYSE	HLF	Fri, Aug 27, 2010	13.43	13.89	13.21	13.76
1434	NYSE	HLF	Thu, Aug 26, 2010	13.44	13.74	13.28	13.30
1433	NYSE	HLF	Wed, Aug 25, 2010	13.55	13.61	13.31	13.52
1432	NYSE	HLF	Tue, Aug 24, 2010	13.79	13.86	13.54	13.66
1431	NYSE	HLF	Mon, Aug 23, 2010	13.89	14.32	13.89	13.96
1430	NYSE	HLF	Fri, Aug 20, 2010	13.85	13.90	13.75	13.86
1429	NYSE	HLF	Thu, Aug 19, 2010	14.03	14.03	13.76	13.87
1428	NYSE	HLF	Wed, Aug 18, 2010	14.16	14.24	14.05	14.05
1427	NYSE	HLF	Tue, Aug 17, 2010	13.85	14.40	13.81	14.19
1426	NYSE	HLF	Mon, Aug 16, 2010	13.55	13.83	13.48	13.81
1425	NYSE	HLF	Fri, Aug 13, 2010	13.56	13.84	13.53	13.64
1424	NYSE	HLF	Thu, Aug 12, 2010	13.59	13.65	13.47	13.64
1423	NYSE	HLF	Wed, Aug 11, 2010	13.98	13.99	13.74	13.77
1422	NYSE	HLF	Tue, Aug 10, 2010	14.13	14.40	14.02	14.18
1421	NYSE	HLF	Mon, Aug 9, 2010	14.30	14.39	14.19	14.31
1420	NYSE	HLF	Fri, Aug 6, 2010	13.72	14.16	13.72	14.12
1419	NYSE	HLF	Thu, Aug 5, 2010	14.05	14.09	13.69	13.79
1418	NYSE	HLF	Wed, Aug 4, 2010	13.71	14.13	13.44	14.10
1417	NYSE	HLF	Tue, Aug 3, 2010	13.28	13.96	13.13	13.73
1416	NYSE	HLF	Mon, Aug 2, 2010	12.56	12.60	12.28	12.30
1415	NYSE	HLF	Fri, Jul 30, 2010	12.36	12.55	12.30	12.41
1414	NYSE	HLF	Thu, Jul 29, 2010	12.67	12.75	12.37	12.56
1413	NYSE	HLF	Wed, Jul 28, 2010	12.77	12.85	12.58	12.64
1412	NYSE	HLF	Tue, Jul 27, 2010	12.93	12.95	12.78	12.79
1411	NYSE	HLF	Mon, Jul 26, 2010	12.45	12.88	12.45	12.83
1410	NYSE	HLF	Fri, Jul 23, 2010	12.27	12.53	12.21	12.53
1409	NYSE	HLF	Thu, Jul 22, 2010	12.50	12.59	12.26	12.31
1408	NYSE	HLF	Wed, Jul 21, 2010	12.42	12.50	12.31	12.38
1407	NYSE	HLF	Tue, Jul 20, 2010	12.22	12.30	12.00	12.29
1406	NYSE	HLF	Mon, Jul 19, 2010	12.30	12.38	12.09	12.23
1405	NYSE	HLF	Fri, Jul 16, 2010	12.48	12.48	12.21	12.27
1404	NYSE	HLF	Thu, Jul 15, 2010	12.35	12.55	12.24	12.52
1403	NYSE	HLF	Wed, Jul 14, 2010	12.06	12.29	11.95	12.26
1402	NYSE	HLF	Tue, Jul 13, 2010	12.21	12.23	12.04	12.14
1401	NYSE	HLF	Mon, Jul 12, 2010	12.17	12.25	12.05	12.13
1400	NYSE	HLF	Fri, Jul 9, 2010	11.99	12.16	11.99	12.16
1399	NYSE	HLF	Thu, Jul 8, 2010	12.00	12.12	11.88	12.03
1398	NYSE	HLF	Wed, Jul 7, 2010	11.38	11.95	11.33	11.94
1397	NYSE	HLF	Tue, Jul 6, 2010	11.71	11.73	11.33	11.40
1396	NYSE	HLF	Fri, Jul 2, 2010	11.96	11.96	11.40	11.50
1395	NYSE	HLF	Thu, Jul 1, 2010	11.61	11.64	11.24	11.59
1394	NYSE	HLF	Wed, Jun 30, 2010	11.49	11.84	11.49	11.51
1393	NYSE	HLF	Tue, Jun 29, 2010	11.68	11.68	11.41	11.57
1392	NYSE	HLF	Mon, Jun 28, 2010	12.04	12.05	11.81	11.83
1391	NYSE	HLF	Fri, Jun 25, 2010	11.80	12.03	11.77	11.94
1390	NYSE	HLF	Thu, Jun 24, 2010	11.72	11.93	11.72	11.82
1389	NYSE	HLF	Wed, Jun 23, 2010	12.04	12.09	11.82	11.89
1388	NYSE	HLF	Tue, Jun 22, 2010	12.27	12.49	12.05	12.06
1387	NYSE	HLF	Mon, Jun 21, 2010	12.48	12.50	12.17	12.24
1386	NYSE	HLF	Fri, Jun 18, 2010	12.02	12.41	11.98	12.34
1385	NYSE	HLF	Thu, Jun 17, 2010	12.13	12.13	11.93	12.02
1384	NYSE	HLF	Wed, Jun 16, 2010	11.85	12.17	11.83	12.06
1383	NYSE	HLF	Tue, Jun 15, 2010	11.66	12.00	11.61	11.98
1382	NYSE	HLF	Mon, Jun 14, 2010	11.78	11.87	11.58	11.64
1381	NYSE	HLF	Fri, Jun 11, 2010	11.50	11.81	11.46	11.79
1380	NYSE	HLF	Thu, Jun 10, 2010	11.16	11.60	11.08	11.57
1379	NYSE	HLF	Wed, Jun 9, 2010	10.96	11.20	10.89	10.96
1378	NYSE	HLF	Tue, Jun 8, 2010	10.93	10.94	10.68	10.87
1377	NYSE	HLF	Mon, Jun 7, 2010	11.22	11.23	10.83	10.83
1376	NYSE	HLF	Fri, Jun 4, 2010	11.49	11.55	11.15	11.19
1375	NYSE	HLF	Thu, Jun 3, 2010	11.61	11.83	11.60	11.73
1374	NYSE	HLF	Wed, Jun 2, 2010	11.13	11.65	11.13	11.64
1373	NYSE	HLF	Tue, Jun 1, 2010	11.17	11.33	11.09	11.10
1372	NYSE	HLF	Fri, May 28, 2010	11.45	11.45	11.22	11.29
1371	NYSE	HLF	Thu, May 27, 2010	11.03	11.39	11.01	11.38
1370	NYSE	HLF	Wed, May 26, 2010	10.93	11.14	10.79	10.83
1369	NYSE	HLF	Tue, May 25, 2010	10.77	10.94	10.59	10.89
1368	NYSE	HLF	Mon, May 24, 2010	11.03	11.15	10.91	10.98
1367	NYSE	HLF	Fri, May 21, 2010	10.67	11.24	10.58	11.05
1366	NYSE	HLF	Thu, May 20, 2010	11.19	11.45	10.79	10.91
1365	NYSE	HLF	Wed, May 19, 2010	11.43	11.60	11.15	11.57
1364	NYSE	HLF	Tue, May 18, 2010	11.70	11.86	11.46	11.50
1363	NYSE	HLF	Mon, May 17, 2010	11.77	11.88	11.41	11.63
1362	NYSE	HLF	Fri, May 14, 2010	12.00	12.05	11.63	11.76
1361	NYSE	HLF	Thu, May 13, 2010	11.93	12.31	11.93	12.07
1360	NYSE	HLF	Wed, May 12, 2010	11.71	11.86	11.64	11.78
1359	NYSE	HLF	Tue, May 11, 2010	11.59	11.76	11.51	11.67
1358	NYSE	HLF	Mon, May 10, 2010	12.10	12.19	11.70	11.73
1357	NYSE	HLF	Fri, May 7, 2010	11.60	11.64	11.19	11.47
1356	NYSE	HLF	Thu, May 6, 2010	11.86	12.08	10.95	11.56
1355	NYSE	HLF	Wed, May 5, 2010	12.38	12.46	11.88	12.01
1354	NYSE	HLF	Tue, May 4, 2010	12.65	13.25	12.41	12.49
1353	NYSE	HLF	Mon, May 3, 2010	12.21	12.37	12.13	12.25
1352	NYSE	HLF	Fri, Apr 30, 2010	12.04	12.19	11.98	12.06
1351	NYSE	HLF	Thu, Apr 29, 2010	11.87	12.18	11.87	12.09
1350	NYSE	HLF	Wed, Apr 28, 2010	11.83	11.93	11.69	11.83
1349	NYSE	HLF	Tue, Apr 27, 2010	11.90	11.96	11.61	11.68
1348	NYSE	HLF	Mon, Apr 26, 2010	12.13	12.17	11.99	12.04
1347	NYSE	HLF	Fri, Apr 23, 2010	11.62	12.12	11.55	12.11
1346	NYSE	HLF	Thu, Apr 22, 2010	11.38	11.65	11.29	11.64
1345	NYSE	HLF	Wed, Apr 21, 2010	11.49	11.64	11.39	11.49
1344	NYSE	HLF	Tue, Apr 20, 2010	11.11	11.50	11.11	11.47
1343	NYSE	HLF	Mon, Apr 19, 2010	11.20	11.22	10.96	11.06
1342	NYSE	HLF	Fri, Apr 16, 2010	11.54	11.62	11.14	11.26
1341	NYSE	HLF	Thu, Apr 15, 2010	11.51	11.68	11.42	11.53
1340	NYSE	HLF	Wed, Apr 14, 2010	11.22	11.60	11.21	11.58
1339	NYSE	HLF	Tue, Apr 13, 2010	11.32	11.34	10.96	11.20
1338	NYSE	HLF	Mon, Apr 12, 2010	11.53	11.53	11.35	11.37
1337	NYSE	HLF	Fri, Apr 9, 2010	11.50	11.56	11.39	11.53
1336	NYSE	HLF	Thu, Apr 8, 2010	11.60	11.60	11.33	11.49
1335	NYSE	HLF	Wed, Apr 7, 2010	11.65	11.69	11.49	11.61
1334	NYSE	HLF	Tue, Apr 6, 2010	11.73	11.73	11.48	11.63
1333	NYSE	HLF	Mon, Apr 5, 2010	11.99	11.99	11.55	11.62
1332	NYSE	HLF	Thu, Apr 1, 2010	11.61	11.98	11.60	11.92
1331	NYSE	HLF	Wed, Mar 31, 2010	11.38	11.65	11.38	11.53
1330	NYSE	HLF	Tue, Mar 30, 2010	11.64	11.66	11.48	11.61
1329	NYSE	HLF	Mon, Mar 29, 2010	11.23	11.68	11.18	11.53
1328	NYSE	HLF	Fri, Mar 26, 2010	11.11	11.19	10.98	11.16
1327	NYSE	HLF	Thu, Mar 25, 2010	11.12	11.25	11.02	11.10
1326	NYSE	HLF	Wed, Mar 24, 2010	11.04	11.05	10.94	11.03
1325	NYSE	HLF	Tue, Mar 23, 2010	10.72	11.13	10.72	11.07
1324	NYSE	HLF	Mon, Mar 22, 2010	10.70	10.76	10.61	10.75
1323	NYSE	HLF	Fri, Mar 19, 2010	11.02	11.06	10.65	10.71
1322	NYSE	HLF	Thu, Mar 18, 2010	10.90	11.05	10.79	11.04
1321	NYSE	HLF	Wed, Mar 17, 2010	10.90	10.98	10.83	10.88
1320	NYSE	HLF	Tue, Mar 16, 2010	10.85	10.91	10.71	10.90
1319	NYSE	HLF	Mon, Mar 15, 2010	10.91	10.92	10.73	10.80
1318	NYSE	HLF	Fri, Mar 12, 2010	10.81	10.94	10.78	10.91
1317	NYSE	HLF	Thu, Mar 11, 2010	10.70	10.75	10.60	10.75
1316	NYSE	HLF	Wed, Mar 10, 2010	10.81	10.81	10.60	10.69
1315	NYSE	HLF	Tue, Mar 9, 2010	10.57	10.81	10.57	10.81
1314	NYSE	HLF	Mon, Mar 8, 2010	10.76	10.76	10.55	10.67
1313	NYSE	HLF	Fri, Mar 5, 2010	10.68	10.76	10.64	10.71
1312	NYSE	HLF	Thu, Mar 4, 2010	10.70	10.76	10.51	10.56
1311	NYSE	HLF	Wed, Mar 3, 2010	10.55	10.78	10.53	10.66
1310	NYSE	HLF	Tue, Mar 2, 2010	10.33	10.64	10.33	10.50
1309	NYSE	HLF	Mon, Mar 1, 2010	9.98	10.37	9.91	10.34
1308	NYSE	HLF	Fri, Feb 26, 2010	9.71	10.09	9.56	10.01
1307	NYSE	HLF	Thu, Feb 25, 2010	9.65	9.82	9.50	9.79
1306	NYSE	HLF	Wed, Feb 24, 2010	9.58	9.86	9.37	9.75
1305	NYSE	HLF	Tue, Feb 23, 2010	9.80	9.85	9.46	9.56
1304	NYSE	HLF	Mon, Feb 22, 2010	10.08	10.08	9.60	9.86
1303	NYSE	HLF	Fri, Feb 19, 2010	10.17	10.19	10.00	10.02
1302	NYSE	HLF	Thu, Feb 18, 2010	10.04	10.25	10.03	10.23
1301	NYSE	HLF	Wed, Feb 17, 2010	10.02	10.13	9.93	10.00
1300	NYSE	HLF	Tue, Feb 16, 2010	9.78	9.98	9.73	9.94
1299	NYSE	HLF	Fri, Feb 12, 2010	9.45	9.68	9.34	9.68
1298	NYSE	HLF	Thu, Feb 11, 2010	9.33	9.54	9.28	9.52
1297	NYSE	HLF	Wed, Feb 10, 2010	9.47	9.50	9.26	9.31
1296	NYSE	HLF	Tue, Feb 9, 2010	9.58	9.59	9.37	9.47
1295	NYSE	HLF	Mon, Feb 8, 2010	9.59	9.59	9.41	9.50
1294	NYSE	HLF	Fri, Feb 5, 2010	9.64	9.74	9.45	9.61
1293	NYSE	HLF	Thu, Feb 4, 2010	9.93	9.99	9.64	9.65
1292	NYSE	HLF	Wed, Feb 3, 2010	10.13	10.19	10.00	10.05
1291	NYSE	HLF	Tue, Feb 2, 2010	9.94	10.21	9.86	10.18
1290	NYSE	HLF	Mon, Feb 1, 2010	9.79	9.87	9.70	9.87
1289	NYSE	HLF	Fri, Jan 29, 2010	10.30	10.30	9.71	9.71
1288	NYSE	HLF	Thu, Jan 28, 2010	10.21	10.36	10.14	10.27
1287	NYSE	HLF	Wed, Jan 27, 2010	10.19	10.22	10.00	10.13
1286	NYSE	HLF	Tue, Jan 26, 2010	10.25	10.29	10.09	10.22
1285	NYSE	HLF	Mon, Jan 25, 2010	10.40	10.44	10.28	10.30
1284	NYSE	HLF	Fri, Jan 22, 2010	10.63	10.65	10.28	10.32
1283	NYSE	HLF	Thu, Jan 21, 2010	11.01	11.09	10.63	10.64
1282	NYSE	HLF	Wed, Jan 20, 2010	11.24	11.30	10.95	10.97
1281	NYSE	HLF	Tue, Jan 19, 2010	11.15	11.29	11.11	11.26
1280	NYSE	HLF	Fri, Jan 15, 2010	10.81	11.25	10.79	11.14
1279	NYSE	HLF	Thu, Jan 14, 2010	10.77	10.86	10.70	10.77
1278	NYSE	HLF	Wed, Jan 13, 2010	10.70	10.79	10.53	10.77
1277	NYSE	HLF	Tue, Jan 12, 2010	10.83	10.90	10.64	10.75
1276	NYSE	HLF	Mon, Jan 11, 2010	10.94	10.94	10.81	10.90
1275	NYSE	HLF	Fri, Jan 8, 2010	10.71	10.95	10.71	10.93
1274	NYSE	HLF	Thu, Jan 7, 2010	10.70	10.78	10.68	10.75
1273	NYSE	HLF	Wed, Jan 6, 2010	10.59	10.79	10.59	10.72
1272	NYSE	HLF	Tue, Jan 5, 2010	10.36	10.58	10.29	10.52
1271	NYSE	HLF	Mon, Jan 4, 2010	10.21	10.44	10.21	10.33
1270	NYSE	HLF	Thu, Dec 31, 2009	10.14	10.22	10.13	10.14
1269	NYSE	HLF	Wed, Dec 30, 2009	10.21	10.22	10.15	10.19
1268	NYSE	HLF	Tue, Dec 29, 2009	10.17	10.24	10.12	10.20
1267	NYSE	HLF	Mon, Dec 28, 2009	10.23	10.31	10.03	10.07
1266	NYSE	HLF	Thu, Dec 24, 2009	10.11	10.27	10.09	10.21
1265	NYSE	HLF	Wed, Dec 23, 2009	10.14	10.24	10.04	10.06
1264	NYSE	HLF	Tue, Dec 22, 2009	10.19	10.26	10.06	10.13
1263	NYSE	HLF	Mon, Dec 21, 2009	10.15	10.38	10.06	10.18
1262	NYSE	HLF	Fri, Dec 18, 2009	10.38	10.38	10.14	10.24
1261	NYSE	HLF	Thu, Dec 17, 2009	10.43	10.50	10.27	10.31
1260	NYSE	HLF	Wed, Dec 16, 2009	10.48	10.65	10.43	10.53
1259	NYSE	HLF	Tue, Dec 15, 2009	10.36	10.56	10.31	10.49
1258	NYSE	HLF	Mon, Dec 14, 2009	10.35	10.50	10.35	10.44
1257	NYSE	HLF	Fri, Dec 11, 2009	10.45	10.50	10.17	10.29
1256	NYSE	HLF	Thu, Dec 10, 2009	10.68	10.77	10.60	10.69
1255	NYSE	HLF	Wed, Dec 9, 2009	10.72	10.72	10.50	10.64
1254	NYSE	HLF	Tue, Dec 8, 2009	10.81	10.90	10.65	10.81
1253	NYSE	HLF	Mon, Dec 7, 2009	10.88	10.93	10.80	10.83
1252	NYSE	HLF	Fri, Dec 4, 2009	10.84	10.98	10.63	10.84
1251	NYSE	HLF	Thu, Dec 3, 2009	10.81	10.86	10.67	10.69
1250	NYSE	HLF	Wed, Dec 2, 2009	10.99	11.06	10.76	10.81
1249	NYSE	HLF	Tue, Dec 1, 2009	10.63	11.11	10.61	11.00
1248	NYSE	HLF	Mon, Nov 30, 2009	10.60	10.63	10.40	10.49
1247	NYSE	HLF	Fri, Nov 27, 2009	10.63	10.66	10.40	10.60
1246	NYSE	HLF	Wed, Nov 25, 2009	10.88	10.89	10.72	10.84
1245	NYSE	HLF	Tue, Nov 24, 2009	10.90	10.90	10.65	10.82
1244	NYSE	HLF	Mon, Nov 23, 2009	10.66	10.93	10.66	10.88
1243	NYSE	HLF	Fri, Nov 20, 2009	10.61	10.69	10.53	10.60
1242	NYSE	HLF	Thu, Nov 19, 2009	10.78	10.78	10.58	10.67
1241	NYSE	HLF	Wed, Nov 18, 2009	10.92	11.01	10.79	10.91
1240	NYSE	HLF	Tue, Nov 17, 2009	10.76	10.93	10.70	10.90
1239	NYSE	HLF	Mon, Nov 16, 2009	10.50	10.85	10.48	10.79
1238	NYSE	HLF	Fri, Nov 13, 2009	10.48	10.49	10.37	10.47
1237	NYSE	HLF	Thu, Nov 12, 2009	10.47	10.48	10.32	10.41
1236	NYSE	HLF	Wed, Nov 11, 2009	10.34	10.49	10.26	10.45
1235	NYSE	HLF	Tue, Nov 10, 2009	9.99	10.28	9.99	10.23
1234	NYSE	HLF	Mon, Nov 9, 2009	9.99	10.01	9.94	10.00
1233	NYSE	HLF	Fri, Nov 6, 2009	9.82	9.98	9.75	9.92
1232	NYSE	HLF	Thu, Nov 5, 2009	9.58	9.86	9.56	9.86
1231	NYSE	HLF	Wed, Nov 4, 2009	9.38	9.67	9.38	9.52
1230	NYSE	HLF	Tue, Nov 3, 2009	9.25	9.41	8.83	9.38
1229	NYSE	HLF	Mon, Nov 2, 2009	8.38	8.67	8.35	8.66
1228	NYSE	HLF	Fri, Oct 30, 2009	8.71	8.75	8.34	8.41
1227	NYSE	HLF	Thu, Oct 29, 2009	8.44	8.76	8.41	8.69
1226	NYSE	HLF	Wed, Oct 28, 2009	8.96	8.96	8.38	8.41
1225	NYSE	HLF	Tue, Oct 27, 2009	9.31	9.33	8.93	8.97
1224	NYSE	HLF	Mon, Oct 26, 2009	9.56	9.71	9.30	9.31
1223	NYSE	HLF	Fri, Oct 23, 2009	9.61	9.62	9.45	9.50
1222	NYSE	HLF	Thu, Oct 22, 2009	9.54	9.69	9.50	9.64
1221	NYSE	HLF	Wed, Oct 21, 2009	9.62	9.80	9.55	9.57
1220	NYSE	HLF	Tue, Oct 20, 2009	9.29	9.62	9.29	9.61
1219	NYSE	HLF	Mon, Oct 19, 2009	9.29	9.39	9.19	9.29
1218	NYSE	HLF	Fri, Oct 16, 2009	9.29	9.35	9.23	9.30
1217	NYSE	HLF	Thu, Oct 15, 2009	9.21	9.31	9.12	9.31
1216	NYSE	HLF	Wed, Oct 14, 2009	9.23	9.33	9.15	9.27
1215	NYSE	HLF	Tue, Oct 13, 2009	8.99	9.23	8.94	9.19
1214	NYSE	HLF	Mon, Oct 12, 2009	9.15	9.18	8.93	9.00
1213	NYSE	HLF	Fri, Oct 9, 2009	8.85	9.20	8.81	9.07
1212	NYSE	HLF	Thu, Oct 8, 2009	8.63	8.85	8.60	8.83
1211	NYSE	HLF	Wed, Oct 7, 2009	8.52	8.59	8.48	8.55
1210	NYSE	HLF	Tue, Oct 6, 2009	8.38	8.67	8.33	8.57
1209	NYSE	HLF	Mon, Oct 5, 2009	8.17	8.37	8.07	8.34
1208	NYSE	HLF	Fri, Oct 2, 2009	7.95	8.19	7.87	8.10
1207	NYSE	HLF	Thu, Oct 1, 2009	8.20	8.27	7.96	8.01
1206	NYSE	HLF	Wed, Sep 30, 2009	8.13	8.25	7.85	8.19
1205	NYSE	HLF	Tue, Sep 29, 2009	8.08	8.14	8.02	8.08
1204	NYSE	HLF	Mon, Sep 28, 2009	7.98	8.07	7.90	8.02
1203	NYSE	HLF	Fri, Sep 25, 2009	7.87	8.00	7.85	7.97
1202	NYSE	HLF	Thu, Sep 24, 2009	8.15	8.21	7.89	7.96
1201	NYSE	HLF	Wed, Sep 23, 2009	8.17	8.21	8.07	8.10
1200	NYSE	HLF	Tue, Sep 22, 2009	8.26	8.26	8.03	8.17
1199	NYSE	HLF	Mon, Sep 21, 2009	7.92	8.33	7.92	8.25
1198	NYSE	HLF	Fri, Sep 18, 2009	8.27	8.33	8.11	8.33
1197	NYSE	HLF	Thu, Sep 17, 2009	8.49	8.59	8.14	8.17
1196	NYSE	HLF	Wed, Sep 16, 2009	8.11	8.53	8.06	8.51
1195	NYSE	HLF	Tue, Sep 15, 2009	7.99	8.08	7.95	8.06
1194	NYSE	HLF	Mon, Sep 14, 2009	7.89	8.06	7.86	8.04
1193	NYSE	HLF	Fri, Sep 11, 2009	8.19	8.19	7.89	7.98
1192	NYSE	HLF	Thu, Sep 10, 2009	7.99	8.19	7.99	8.17
1191	NYSE	HLF	Wed, Sep 9, 2009	7.75	8.12	7.70	8.03
1190	NYSE	HLF	Tue, Sep 8, 2009	7.60	7.86	7.53	7.77
1189	NYSE	HLF	Fri, Sep 4, 2009	7.55	7.60	7.46	7.58
1188	NYSE	HLF	Thu, Sep 3, 2009	7.45	7.52	7.30	7.51
1187	NYSE	HLF	Wed, Sep 2, 2009	7.50	7.58	7.45	7.45
1186	NYSE	HLF	Tue, Sep 1, 2009	7.57	7.72	7.51	7.56
1185	NYSE	HLF	Mon, Aug 31, 2009	7.62	7.65	7.55	7.57
1184	NYSE	HLF	Fri, Aug 28, 2009	7.80	7.84	7.58	7.68
1183	NYSE	HLF	Thu, Aug 27, 2009	7.85	7.87	7.65	7.71
1182	NYSE	HLF	Wed, Aug 26, 2009	8.09	8.11	7.79	7.82
1181	NYSE	HLF	Tue, Aug 25, 2009	8.25	8.33	8.11	8.17
1180	NYSE	HLF	Mon, Aug 24, 2009	8.25	8.34	8.20	8.26
1179	NYSE	HLF	Fri, Aug 21, 2009	8.15	8.26	8.11	8.25
1178	NYSE	HLF	Thu, Aug 20, 2009	8.10	8.20	8.07	8.11
1177	NYSE	HLF	Wed, Aug 19, 2009	8.01	8.13	7.98	8.10
1176	NYSE	HLF	Tue, Aug 18, 2009	8.13	8.25	8.09	8.13
1175	NYSE	HLF	Mon, Aug 17, 2009	8.12	8.22	8.09	8.16
1174	NYSE	HLF	Fri, Aug 14, 2009	8.30	8.34	8.24	8.33
1173	NYSE	HLF	Thu, Aug 13, 2009	8.33	8.35	8.24	8.32
1172	NYSE	HLF	Wed, Aug 12, 2009	7.93	8.26	7.88	8.24
1171	NYSE	HLF	Tue, Aug 11, 2009	8.00	8.02	7.88	7.98
1170	NYSE	HLF	Mon, Aug 10, 2009	8.05	8.13	8.00	8.05
1169	NYSE	HLF	Fri, Aug 7, 2009	8.14	8.17	7.89	8.04
1168	NYSE	HLF	Thu, Aug 6, 2009	7.98	8.13	7.93	7.98
1167	NYSE	HLF	Wed, Aug 5, 2009	7.87	8.04	7.68	8.02
1166	NYSE	HLF	Tue, Aug 4, 2009	7.87	8.16	7.72	7.83
1165	NYSE	HLF	Mon, Aug 3, 2009	8.70	8.97	8.49	8.94
1164	NYSE	HLF	Fri, Jul 31, 2009	8.44	8.73	8.43	8.60
1163	NYSE	HLF	Thu, Jul 30, 2009	7.98	8.50	7.96	8.39
1162	NYSE	HLF	Wed, Jul 29, 2009	8.00	8.11	7.80	7.90
1161	NYSE	HLF	Tue, Jul 28, 2009	8.00	8.20	7.91	8.12
1160	NYSE	HLF	Mon, Jul 27, 2009	8.14	8.14	7.86	8.00
1159	NYSE	HLF	Fri, Jul 24, 2009	8.05	8.16	7.97	8.11
1158	NYSE	HLF	Thu, Jul 23, 2009	8.00	8.25	7.86	8.10
1157	NYSE	HLF	Wed, Jul 22, 2009	7.91	8.04	7.86	7.91
1156	NYSE	HLF	Tue, Jul 21, 2009	8.20	8.21	7.86	8.02
1155	NYSE	HLF	Mon, Jul 20, 2009	8.07	8.22	7.99	8.07
1154	NYSE	HLF	Fri, Jul 17, 2009	8.18	8.23	7.89	7.93
1153	NYSE	HLF	Thu, Jul 16, 2009	8.10	8.22	8.06	8.14
1152	NYSE	HLF	Wed, Jul 15, 2009	7.84	8.13	7.75	8.12
1151	NYSE	HLF	Tue, Jul 14, 2009	7.51	7.74	7.51	7.67
1150	NYSE	HLF	Mon, Jul 13, 2009	7.40	7.57	7.33	7.46
1149	NYSE	HLF	Fri, Jul 10, 2009	7.46	7.68	7.23	7.34
1148	NYSE	HLF	Thu, Jul 9, 2009	7.60	7.62	7.47	7.55
1147	NYSE	HLF	Wed, Jul 8, 2009	7.60	7.62	7.48	7.61
1146	NYSE	HLF	Tue, Jul 7, 2009	7.57	7.64	7.47	7.55
1145	NYSE	HLF	Mon, Jul 6, 2009	7.65	7.68	7.45	7.63
1144	NYSE	HLF	Thu, Jul 2, 2009	7.86	7.90	7.58	7.66
1143	NYSE	HLF	Wed, Jul 1, 2009	7.91	7.99	7.82	7.96
1142	NYSE	HLF	Tue, Jun 30, 2009	7.82	8.00	7.69	7.89
1141	NYSE	HLF	Mon, Jun 29, 2009	7.85	7.94	7.73	7.82
1140	NYSE	HLF	Fri, Jun 26, 2009	7.50	7.86	7.42	7.86
1139	NYSE	HLF	Thu, Jun 25, 2009	6.98	7.54	6.95	7.54
1138	NYSE	HLF	Wed, Jun 24, 2009	6.88	7.03	6.86	6.96
1137	NYSE	HLF	Tue, Jun 23, 2009	7.12	7.18	6.81	6.87
1136	NYSE	HLF	Mon, Jun 22, 2009	7.17	7.17	6.95	7.02
1135	NYSE	HLF	Fri, Jun 19, 2009	7.24	7.42	7.21	7.26
1134	NYSE	HLF	Thu, Jun 18, 2009	6.94	7.21	6.78	7.21
1133	NYSE	HLF	Wed, Jun 17, 2009	7.17	7.17	6.85	6.94
1132	NYSE	HLF	Tue, Jun 16, 2009	7.42	7.50	7.09	7.13
1131	NYSE	HLF	Mon, Jun 15, 2009	7.78	7.78	7.43	7.44
1130	NYSE	HLF	Fri, Jun 12, 2009	7.56	7.86	7.46	7.81
1129	NYSE	HLF	Thu, Jun 11, 2009	7.72	7.77	7.50	7.53
1128	NYSE	HLF	Wed, Jun 10, 2009	7.81	7.85	7.54	7.68
1127	NYSE	HLF	Tue, Jun 9, 2009	7.57	7.78	7.52	7.73
1126	NYSE	HLF	Mon, Jun 8, 2009	7.69	7.69	7.44	7.52
1125	NYSE	HLF	Fri, Jun 5, 2009	7.73	7.76	7.44	7.68
1124	NYSE	HLF	Thu, Jun 4, 2009	7.56	7.64	7.36	7.62
1123	NYSE	HLF	Wed, Jun 3, 2009	7.59	7.65	7.47	7.58
1122	NYSE	HLF	Tue, Jun 2, 2009	7.52	7.73	7.45	7.62
1121	NYSE	HLF	Mon, Jun 1, 2009	7.30	7.62	7.30	7.54
1120	NYSE	HLF	Fri, May 29, 2009	7.17	7.30	7.08	7.30
1119	NYSE	HLF	Thu, May 28, 2009	7.21	7.33	7.07	7.14
1118	NYSE	HLF	Wed, May 27, 2009	7.06	7.24	7.02	7.16
1117	NYSE	HLF	Tue, May 26, 2009	6.88	7.23	6.83	7.10
1116	NYSE	HLF	Fri, May 22, 2009	6.81	7.07	6.78	6.97
1115	NYSE	HLF	Thu, May 21, 2009	6.86	6.93	6.71	6.81
1114	NYSE	HLF	Wed, May 20, 2009	6.89	7.08	6.80	6.95
1113	NYSE	HLF	Tue, May 19, 2009	6.68	6.83	6.57	6.82
1112	NYSE	HLF	Mon, May 18, 2009	6.50	6.72	6.45	6.71
1111	NYSE	HLF	Fri, May 15, 2009	6.38	6.60	6.38	6.48
1110	NYSE	HLF	Thu, May 14, 2009	6.18	6.41	6.17	6.38
1109	NYSE	HLF	Wed, May 13, 2009	6.47	6.47	6.18	6.24
1108	NYSE	HLF	Tue, May 12, 2009	6.54	6.57	6.41	6.52
1107	NYSE	HLF	Mon, May 11, 2009	6.41	6.55	6.41	6.47
1106	NYSE	HLF	Fri, May 8, 2009	6.40	6.66	6.35	6.56
1105	NYSE	HLF	Thu, May 7, 2009	6.42	6.50	6.17	6.27
1104	NYSE	HLF	Wed, May 6, 2009	6.17	6.43	6.03	6.33
1103	NYSE	HLF	Tue, May 5, 2009	6.35	6.45	5.79	6.13
1102	NYSE	HLF	Mon, May 4, 2009	5.15	5.81	5.15	5.73
1101	NYSE	HLF	Fri, May 1, 2009	4.94	5.11	4.94	5.08
1100	NYSE	HLF	Thu, Apr 30, 2009	5.13	5.18	4.95	4.96
1099	NYSE	HLF	Wed, Apr 29, 2009	4.74	5.17	4.69	5.02
1098	NYSE	HLF	Tue, Apr 28, 2009	4.78	4.89	4.63	4.65
1097	NYSE	HLF	Mon, Apr 27, 2009	5.12	5.15	4.78	4.79
1096	NYSE	HLF	Fri, Apr 24, 2009	4.97	5.25	4.91	5.21
1095	NYSE	HLF	Thu, Apr 23, 2009	4.62	4.99	4.60	4.96
1094	NYSE	HLF	Wed, Apr 22, 2009	4.50	4.72	4.40	4.65
1093	NYSE	HLF	Tue, Apr 21, 2009	4.31	4.52	4.31	4.51
1092	NYSE	HLF	Mon, Apr 20, 2009	4.63	4.63	4.34	4.35
1091	NYSE	HLF	Fri, Apr 17, 2009	4.54	4.70	4.51	4.66
1090	NYSE	HLF	Thu, Apr 16, 2009	4.50	4.67	4.45	4.56
1089	NYSE	HLF	Wed, Apr 15, 2009	4.64	4.73	4.41	4.50
1088	NYSE	HLF	Tue, Apr 14, 2009	4.64	4.74	4.51	4.70
1087	NYSE	HLF	Mon, Apr 13, 2009	4.41	4.71	4.33	4.65
1086	NYSE	HLF	Thu, Apr 9, 2009	4.20	4.44	4.20	4.41
1085	NYSE	HLF	Wed, Apr 8, 2009	4.11	4.15	3.97	4.12
1084	NYSE	HLF	Tue, Apr 7, 2009	4.24	4.25	4.10	4.10
1083	NYSE	HLF	Mon, Apr 6, 2009	4.29	4.39	4.21	4.30
1082	NYSE	HLF	Fri, Apr 3, 2009	4.26	4.31	4.20	4.29
1081	NYSE	HLF	Thu, Apr 2, 2009	4.04	4.28	4.02	4.26
1080	NYSE	HLF	Wed, Apr 1, 2009	3.72	3.97	3.68	3.96
1079	NYSE	HLF	Tue, Mar 31, 2009	3.82	3.83	3.72	3.75
1078	NYSE	HLF	Mon, Mar 30, 2009	3.85	3.88	3.68	3.75
1077	NYSE	HLF	Fri, Mar 27, 2009	4.08	4.10	3.95	3.95
1076	NYSE	HLF	Thu, Mar 26, 2009	3.96	4.13	3.85	4.10
1075	NYSE	HLF	Wed, Mar 25, 2009	3.67	3.89	3.64	3.86
1074	NYSE	HLF	Tue, Mar 24, 2009	3.68	3.70	3.58	3.61
1073	NYSE	HLF	Mon, Mar 23, 2009	3.41	3.70	3.41	3.70
1072	NYSE	HLF	Fri, Mar 20, 2009	3.49	3.50	3.28	3.38
1071	NYSE	HLF	Thu, Mar 19, 2009	3.46	3.53	3.41	3.51
1070	NYSE	HLF	Wed, Mar 18, 2009	3.36	3.44	3.33	3.41
1069	NYSE	HLF	Tue, Mar 17, 2009	3.42	3.44	3.30	3.37
1068	NYSE	HLF	Mon, Mar 16, 2009	3.50	3.58	3.39	3.42
1067	NYSE	HLF	Fri, Mar 13, 2009	3.40	3.54	3.35	3.51
1066	NYSE	HLF	Thu, Mar 12, 2009	3.31	3.45	3.26	3.35
1065	NYSE	HLF	Wed, Mar 11, 2009	3.15	3.34	3.14	3.31
1064	NYSE	HLF	Tue, Mar 10, 2009	3.10	3.24	3.10	3.16
1063	NYSE	HLF	Mon, Mar 9, 2009	3.22	3.22	3.03	3.07
1062	NYSE	HLF	Fri, Mar 6, 2009	3.22	3.32	3.13	3.24
1061	NYSE	HLF	Thu, Mar 5, 2009	3.42	3.44	3.18	3.20
1060	NYSE	HLF	Wed, Mar 4, 2009	3.51	3.59	3.49	3.50
1059	NYSE	HLF	Tue, Mar 3, 2009	3.40	3.53	3.39	3.50
1058	NYSE	HLF	Mon, Mar 2, 2009	3.32	3.37	3.26	3.33
1057	NYSE	HLF	Fri, Feb 27, 2009	3.61	3.61	3.30	3.41
1056	NYSE	HLF	Thu, Feb 26, 2009	3.65	3.96	3.65	3.66
1055	NYSE	HLF	Wed, Feb 25, 2009	4.37	4.37	3.53	3.63
1054	NYSE	HLF	Tue, Feb 24, 2009	4.53	4.65	4.50	4.58
1053	NYSE	HLF	Mon, Feb 23, 2009	4.87	4.88	4.51	4.53
1052	NYSE	HLF	Fri, Feb 20, 2009	4.75	4.88	4.69	4.82
1051	NYSE	HLF	Thu, Feb 19, 2009	5.01	5.11	4.77	4.81
1050	NYSE	HLF	Wed, Feb 18, 2009	4.93	5.09	4.84	5.05
1049	NYSE	HLF	Tue, Feb 17, 2009	5.02	5.05	4.90	4.93
1048	NYSE	HLF	Fri, Feb 13, 2009	5.24	5.31	5.13	5.17
1047	NYSE	HLF	Thu, Feb 12, 2009	5.14	5.32	5.01	5.30
1046	NYSE	HLF	Wed, Feb 11, 2009	5.15	5.23	5.12	5.16
1045	NYSE	HLF	Tue, Feb 10, 2009	5.19	5.24	5.05	5.15
1044	NYSE	HLF	Mon, Feb 9, 2009	5.26	5.31	5.22	5.23
1043	NYSE	HLF	Fri, Feb 6, 2009	5.21	5.35	5.16	5.26
1042	NYSE	HLF	Thu, Feb 5, 2009	5.25	5.28	5.09	5.17
1041	NYSE	HLF	Wed, Feb 4, 2009	5.23	5.47	5.23	5.26
1040	NYSE	HLF	Tue, Feb 3, 2009	5.13	5.26	5.07	5.23
1039	NYSE	HLF	Mon, Feb 2, 2009	5.10	5.22	5.07	5.13
1038	NYSE	HLF	Fri, Jan 30, 2009	5.21	5.24	5.03	5.13
1037	NYSE	HLF	Thu, Jan 29, 2009	5.25	5.25	5.05	5.12
1036	NYSE	HLF	Wed, Jan 28, 2009	5.13	5.27	5.13	5.25
1035	NYSE	HLF	Tue, Jan 27, 2009	4.95	5.22	4.94	5.13
1034	NYSE	HLF	Mon, Jan 26, 2009	5.01	5.11	4.93	4.95
1033	NYSE	HLF	Fri, Jan 23, 2009	4.88	5.08	4.79	5.00
1032	NYSE	HLF	Thu, Jan 22, 2009	5.11	5.13	4.91	4.99
1031	NYSE	HLF	Wed, Jan 21, 2009	4.97	5.21	4.94	5.19
1030	NYSE	HLF	Tue, Jan 20, 2009	5.20	5.30	4.87	4.90
1029	NYSE	HLF	Fri, Jan 16, 2009	5.41	5.41	5.13	5.26
1028	NYSE	HLF	Thu, Jan 15, 2009	5.25	5.32	5.03	5.26
1027	NYSE	HLF	Wed, Jan 14, 2009	5.29	5.38	5.16	5.28
1026	NYSE	HLF	Tue, Jan 13, 2009	5.42	5.47	5.31	5.38
1025	NYSE	HLF	Mon, Jan 12, 2009	5.49	5.50	5.33	5.47
1024	NYSE	HLF	Fri, Jan 9, 2009	5.61	5.71	5.43	5.50
1023	NYSE	HLF	Thu, Jan 8, 2009	5.57	5.63	5.29	5.60
1022	NYSE	HLF	Wed, Jan 7, 2009	5.74	5.74	5.44	5.54
1021	NYSE	HLF	Tue, Jan 6, 2009	5.62	5.87	5.58	5.75
1020	NYSE	HLF	Mon, Jan 5, 2009	5.36	5.63	5.26	5.60
1019	NYSE	HLF	Fri, Jan 2, 2009	5.43	5.47	5.24	5.44
1018	NYSE	HLF	Wed, Dec 31, 2008	5.22	5.45	5.17	5.42
1017	NYSE	HLF	Tue, Dec 30, 2008	5.14	5.19	5.04	5.15
1016	NYSE	HLF	Mon, Dec 29, 2008	5.03	5.10	4.95	5.09
1015	NYSE	HLF	Fri, Dec 26, 2008	4.89	5.11	4.85	5.07
1014	NYSE	HLF	Wed, Dec 24, 2008	4.82	4.95	4.74	4.87
1013	NYSE	HLF	Tue, Dec 23, 2008	4.86	4.98	4.76	4.88
1012	NYSE	HLF	Mon, Dec 22, 2008	4.66	4.99	4.66	4.89
1011	NYSE	HLF	Fri, Dec 19, 2008	4.81	4.97	4.57	4.71
1010	NYSE	HLF	Thu, Dec 18, 2008	4.69	5.00	4.69	4.81
1009	NYSE	HLF	Wed, Dec 17, 2008	4.31	4.76	4.29	4.70
1008	NYSE	HLF	Tue, Dec 16, 2008	4.21	4.39	4.19	4.35
1007	NYSE	HLF	Mon, Dec 15, 2008	4.29	4.36	4.16	4.22
1006	NYSE	HLF	Fri, Dec 12, 2008	4.28	4.38	4.14	4.32
1005	NYSE	HLF	Thu, Dec 11, 2008	4.64	4.68	4.25	4.34
1004	NYSE	HLF	Wed, Dec 10, 2008	4.62	4.75	4.54	4.65
1003	NYSE	HLF	Tue, Dec 9, 2008	4.55	4.75	4.41	4.61
1002	NYSE	HLF	Mon, Dec 8, 2008	4.58	4.80	4.57	4.63
1001	NYSE	HLF	Fri, Dec 5, 2008	4.12	4.46	4.02	4.46
1000	NYSE	HLF	Thu, Dec 4, 2008	4.23	4.36	4.07	4.14
999	NYSE	HLF	Wed, Dec 3, 2008	4.19	4.35	4.05	4.29
998	NYSE	HLF	Tue, Dec 2, 2008	4.36	4.41	4.18	4.37
997	NYSE	HLF	Mon, Dec 1, 2008	4.32	4.33	4.16	4.19
996	NYSE	HLF	Fri, Nov 28, 2008	4.58	4.62	4.35	4.45
995	NYSE	HLF	Wed, Nov 26, 2008	4.08	4.73	4.08	4.65
994	NYSE	HLF	Tue, Nov 25, 2008	4.07	4.30	4.07	4.20
993	NYSE	HLF	Mon, Nov 24, 2008	3.95	4.15	3.83	4.05
992	NYSE	HLF	Fri, Nov 21, 2008	3.81	3.89	3.62	3.82
991	NYSE	HLF	Thu, Nov 20, 2008	3.85	3.98	3.70	3.76
990	NYSE	HLF	Wed, Nov 19, 2008	4.18	4.18	3.85	3.88
989	NYSE	HLF	Tue, Nov 18, 2008	4.13	4.25	4.03	4.14
988	NYSE	HLF	Mon, Nov 17, 2008	4.40	4.41	4.08	4.08
987	NYSE	HLF	Fri, Nov 14, 2008	4.68	4.69	4.37	4.39
986	NYSE	HLF	Thu, Nov 13, 2008	4.44	4.78	4.15	4.74
985	NYSE	HLF	Wed, Nov 12, 2008	4.55	4.64	4.34	4.36
984	NYSE	HLF	Tue, Nov 11, 2008	4.88	4.88	4.63	4.64
983	NYSE	HLF	Mon, Nov 10, 2008	5.13	5.19	4.82	4.95
982	NYSE	HLF	Fri, Nov 7, 2008	5.01	5.12	4.97	5.04
981	NYSE	HLF	Thu, Nov 6, 2008	5.00	5.08	4.73	4.97
980	NYSE	HLF	Wed, Nov 5, 2008	4.85	5.11	4.75	4.93
979	NYSE	HLF	Tue, Nov 4, 2008	5.15	5.22	4.31	4.87
978	NYSE	HLF	Mon, Nov 3, 2008	6.15	6.50	6.05	6.36
977	NYSE	HLF	Fri, Oct 31, 2008	5.93	6.14	5.54	6.11
976	NYSE	HLF	Thu, Oct 30, 2008	6.28	6.46	5.79	5.87
975	NYSE	HLF	Wed, Oct 29, 2008	5.99	6.36	5.89	6.12
974	NYSE	HLF	Tue, Oct 28, 2008	5.16	6.13	5.10	6.12
973	NYSE	HLF	Mon, Oct 27, 2008	5.25	5.28	4.93	5.10
972	NYSE	HLF	Fri, Oct 24, 2008	6.02	6.02	5.35	5.35
971	NYSE	HLF	Thu, Oct 23, 2008	7.13	7.13	5.84	6.18
970	NYSE	HLF	Wed, Oct 22, 2008	7.52	7.52	6.81	7.06
969	NYSE	HLF	Tue, Oct 21, 2008	7.61	7.70	7.46	7.55
968	NYSE	HLF	Mon, Oct 20, 2008	7.39	7.61	7.26	7.61
967	NYSE	HLF	Fri, Oct 17, 2008	7.63	7.63	7.21	7.26
966	NYSE	HLF	Thu, Oct 16, 2008	7.22	7.56	6.82	7.56
965	NYSE	HLF	Wed, Oct 15, 2008	7.76	7.76	7.07	7.13
964	NYSE	HLF	Tue, Oct 14, 2008	7.86	7.95	7.58	7.71
963	NYSE	HLF	Mon, Oct 13, 2008	7.25	7.60	7.25	7.54
962	NYSE	HLF	Fri, Oct 10, 2008	7.36	7.53	6.75	6.89
961	NYSE	HLF	Thu, Oct 9, 2008	8.45	8.69	7.53	7.66
960	NYSE	HLF	Wed, Oct 8, 2008	8.58	8.89	8.34	8.48
959	NYSE	HLF	Tue, Oct 7, 2008	9.23	9.23	8.58	8.58
958	NYSE	HLF	Mon, Oct 6, 2008	9.32	9.45	8.75	9.11
957	NYSE	HLF	Fri, Oct 3, 2008	9.53	9.69	9.34	9.34
956	NYSE	HLF	Thu, Oct 2, 2008	9.70	9.70	9.43	9.50
955	NYSE	HLF	Wed, Oct 1, 2008	9.85	9.87	9.61	9.73
954	NYSE	HLF	Tue, Sep 30, 2008	9.75	9.90	9.55	9.88
953	NYSE	HLF	Mon, Sep 29, 2008	10.00	10.04	9.55	9.66
952	NYSE	HLF	Fri, Sep 26, 2008	10.23	10.24	9.95	10.01
951	NYSE	HLF	Thu, Sep 25, 2008	10.32	10.55	10.25	10.35
950	NYSE	HLF	Wed, Sep 24, 2008	10.37	10.39	10.15	10.25
949	NYSE	HLF	Tue, Sep 23, 2008	10.05	10.37	9.98	10.27
948	NYSE	HLF	Mon, Sep 22, 2008	10.40	10.40	10.07	10.10
947	NYSE	HLF	Fri, Sep 19, 2008	10.28	10.64	10.19	10.38
946	NYSE	HLF	Thu, Sep 18, 2008	9.96	10.05	9.46	9.87
945	NYSE	HLF	Wed, Sep 17, 2008	10.36	10.40	9.80	9.87
944	NYSE	HLF	Tue, Sep 16, 2008	10.30	10.63	10.21	10.41
943	NYSE	HLF	Mon, Sep 15, 2008	10.57	10.69	10.25	10.45
942	NYSE	HLF	Fri, Sep 12, 2008	10.84	10.97	10.60	10.67
941	NYSE	HLF	Thu, Sep 11, 2008	10.85	11.09	10.81	10.89
940	NYSE	HLF	Wed, Sep 10, 2008	11.07	11.19	10.93	11.06
939	NYSE	HLF	Tue, Sep 9, 2008	11.38	11.38	11.04	11.04
938	NYSE	HLF	Mon, Sep 8, 2008	11.25	11.37	11.00	11.33
937	NYSE	HLF	Fri, Sep 5, 2008	11.35	11.38	10.88	11.18
936	NYSE	HLF	Thu, Sep 4, 2008	11.43	11.55	11.31	11.44
935	NYSE	HLF	Wed, Sep 3, 2008	11.62	11.63	11.34	11.52
934	NYSE	HLF	Tue, Sep 2, 2008	11.83	12.11	11.65	11.70
933	NYSE	HLF	Fri, Aug 29, 2008	11.63	11.85	11.57	11.78
932	NYSE	HLF	Thu, Aug 28, 2008	11.67	11.79	11.40	11.72
931	NYSE	HLF	Wed, Aug 27, 2008	11.46	11.65	11.46	11.63
930	NYSE	HLF	Tue, Aug 26, 2008	11.71	11.75	11.41	11.52
929	NYSE	HLF	Mon, Aug 25, 2008	12.15	12.19	11.70	11.76
928	NYSE	HLF	Fri, Aug 22, 2008	11.88	12.20	11.80	12.15
927	NYSE	HLF	Thu, Aug 21, 2008	11.36	11.73	11.20	11.66
926	NYSE	HLF	Wed, Aug 20, 2008	11.16	11.39	11.03	11.35
925	NYSE	HLF	Tue, Aug 19, 2008	11.43	11.60	11.14	11.20
924	NYSE	HLF	Mon, Aug 18, 2008	11.60	11.75	11.35	11.51
923	NYSE	HLF	Fri, Aug 15, 2008	11.64	11.64	11.24	11.52
922	NYSE	HLF	Thu, Aug 14, 2008	11.59	11.62	11.44	11.60
921	NYSE	HLF	Wed, Aug 13, 2008	11.74	11.82	11.46	11.61
920	NYSE	HLF	Tue, Aug 12, 2008	11.42	11.75	11.39	11.69
919	NYSE	HLF	Mon, Aug 11, 2008	11.41	11.51	11.37	11.41
918	NYSE	HLF	Fri, Aug 8, 2008	11.25	11.49	11.13	11.37
917	NYSE	HLF	Thu, Aug 7, 2008	11.53	11.53	10.93	11.19
916	NYSE	HLF	Wed, Aug 6, 2008	11.20	11.50	10.90	11.50
915	NYSE	HLF	Tue, Aug 5, 2008	10.95	11.18	10.84	10.85
914	NYSE	HLF	Mon, Aug 4, 2008	10.78	11.09	10.75	10.96
913	NYSE	HLF	Fri, Aug 1, 2008	10.81	10.89	10.66	10.76
912	NYSE	HLF	Thu, Jul 31, 2008	10.81	10.98	10.69	10.80
911	NYSE	HLF	Wed, Jul 30, 2008	10.96	11.19	10.80	10.89
910	NYSE	HLF	Tue, Jul 29, 2008	10.78	11.04	10.70	10.93
909	NYSE	HLF	Mon, Jul 28, 2008	10.81	10.94	10.71	10.74
908	NYSE	HLF	Fri, Jul 25, 2008	10.76	10.81	10.69	10.74
907	NYSE	HLF	Thu, Jul 24, 2008	10.73	10.83	10.70	10.75
906	NYSE	HLF	Wed, Jul 23, 2008	10.86	11.10	10.70	10.78
905	NYSE	HLF	Tue, Jul 22, 2008	10.44	11.00	10.25	10.95
904	NYSE	HLF	Mon, Jul 21, 2008	10.15	10.49	10.12	10.39
903	NYSE	HLF	Fri, Jul 18, 2008	10.31	10.32	9.99	10.01
902	NYSE	HLF	Thu, Jul 17, 2008	9.83	10.27	9.83	10.27
901	NYSE	HLF	Wed, Jul 16, 2008	9.59	9.95	9.52	9.89
900	NYSE	HLF	Tue, Jul 15, 2008	9.38	9.63	9.33	9.54
899	NYSE	HLF	Mon, Jul 14, 2008	9.55	9.56	9.34	9.42
898	NYSE	HLF	Fri, Jul 11, 2008	9.35	9.60	9.30	9.45
897	NYSE	HLF	Thu, Jul 10, 2008	9.60	9.60	9.25	9.44
896	NYSE	HLF	Wed, Jul 9, 2008	9.68	9.70	9.41	9.56
895	NYSE	HLF	Tue, Jul 8, 2008	9.36	9.49	9.32	9.43
894	NYSE	HLF	Mon, Jul 7, 2008	9.51	9.53	9.24	9.33
893	NYSE	HLF	Thu, Jul 3, 2008	9.59	9.69	9.47	9.55
892	NYSE	HLF	Wed, Jul 2, 2008	9.75	9.79	9.44	9.49
891	NYSE	HLF	Tue, Jul 1, 2008	9.59	9.87	9.56	9.67
890	NYSE	HLF	Mon, Jun 30, 2008	9.75	9.80	9.38	9.69
889	NYSE	HLF	Fri, Jun 27, 2008	9.67	9.81	9.52	9.66
888	NYSE	HLF	Thu, Jun 26, 2008	9.64	9.89	9.57	9.67
887	NYSE	HLF	Wed, Jun 25, 2008	9.56	9.63	9.39	9.52
886	NYSE	HLF	Tue, Jun 24, 2008	9.35	9.89	9.21	9.49
885	NYSE	HLF	Mon, Jun 23, 2008	9.15	9.42	9.15	9.34
884	NYSE	HLF	Fri, Jun 20, 2008	9.13	9.38	9.04	9.15
883	NYSE	HLF	Thu, Jun 19, 2008	9.35	9.48	9.27	9.37
882	NYSE	HLF	Wed, Jun 18, 2008	9.60	9.61	9.21	9.33
881	NYSE	HLF	Tue, Jun 17, 2008	9.41	9.64	9.26	9.62
880	NYSE	HLF	Mon, Jun 16, 2008	9.47	9.49	9.17	9.44
879	NYSE	HLF	Fri, Jun 13, 2008	9.04	9.49	8.93	9.45
878	NYSE	HLF	Thu, Jun 12, 2008	9.57	9.61	9.02	9.07
877	NYSE	HLF	Wed, Jun 11, 2008	9.59	9.70	9.45	9.50
876	NYSE	HLF	Tue, Jun 10, 2008	9.58	9.69	9.52	9.65
875	NYSE	HLF	Mon, Jun 9, 2008	9.88	9.90	9.57	9.58
874	NYSE	HLF	Fri, Jun 6, 2008	9.98	10.07	9.54	9.86
873	NYSE	HLF	Thu, Jun 5, 2008	9.75	10.00	9.71	9.98
872	NYSE	HLF	Wed, Jun 4, 2008	9.66	9.74	9.59	9.71
871	NYSE	HLF	Tue, Jun 3, 2008	9.85	9.85	9.57	9.77
870	NYSE	HLF	Mon, Jun 2, 2008	9.74	9.91	9.58	9.74
869	NYSE	HLF	Fri, May 30, 2008	9.73	9.81	9.56	9.64
868	NYSE	HLF	Thu, May 29, 2008	9.82	9.85	9.64	9.71
867	NYSE	HLF	Wed, May 28, 2008	9.85	9.93	9.63	9.79
866	NYSE	HLF	Tue, May 27, 2008	9.88	9.96	9.64	9.77
865	NYSE	HLF	Fri, May 23, 2008	9.75	9.88	9.59	9.77
864	NYSE	HLF	Thu, May 22, 2008	9.92	10.03	9.41	9.77
863	NYSE	HLF	Wed, May 21, 2008	9.87	10.25	9.67	9.82
862	NYSE	HLF	Tue, May 20, 2008	9.92	10.17	9.52	9.75
861	NYSE	HLF	Mon, May 19, 2008	10.25	10.38	10.01	10.04
860	NYSE	HLF	Fri, May 16, 2008	10.99	11.18	10.45	10.48
859	NYSE	HLF	Thu, May 15, 2008	10.85	11.14	10.85	11.07
858	NYSE	HLF	Wed, May 14, 2008	10.94	10.98	10.76	10.81
857	NYSE	HLF	Tue, May 13, 2008	10.93	11.19	10.72	10.89
856	NYSE	HLF	Mon, May 12, 2008	10.86	10.91	10.31	10.85
855	NYSE	HLF	Fri, May 9, 2008	10.82	10.96	10.71	10.84
854	NYSE	HLF	Thu, May 8, 2008	11.00	11.21	10.97	11.06
853	NYSE	HLF	Wed, May 7, 2008	11.00	11.23	10.96	10.97
852	NYSE	HLF	Tue, May 6, 2008	10.93	11.05	10.76	10.96
851	NYSE	HLF	Mon, May 5, 2008	10.67	10.94	10.28	10.94
850	NYSE	HLF	Fri, May 2, 2008	10.88	10.94	10.12	10.48
849	NYSE	HLF	Thu, May 1, 2008	11.11	11.11	10.13	10.74
848	NYSE	HLF	Wed, Apr 30, 2008	10.78	11.31	10.69	10.95
847	NYSE	HLF	Tue, Apr 29, 2008	10.39	10.84	10.35	10.61
846	NYSE	HLF	Mon, Apr 28, 2008	10.01	10.44	10.00	10.34
845	NYSE	HLF	Fri, Apr 25, 2008	11.00	11.00	9.67	10.02
844	NYSE	HLF	Thu, Apr 24, 2008	11.03	11.14	10.77	11.01
843	NYSE	HLF	Wed, Apr 23, 2008	10.58	11.35	10.58	11.05
842	NYSE	HLF	Tue, Apr 22, 2008	11.84	11.84	10.31	10.89
841	NYSE	HLF	Mon, Apr 21, 2008	12.12	12.24	11.73	11.83
840	NYSE	HLF	Fri, Apr 18, 2008	12.39	12.52	12.19	12.25
839	NYSE	HLF	Thu, Apr 17, 2008	11.91	12.37	11.91	12.26
838	NYSE	HLF	Wed, Apr 16, 2008	11.59	11.98	11.59	11.89
837	NYSE	HLF	Tue, Apr 15, 2008	11.69	11.87	11.53	11.58
836	NYSE	HLF	Mon, Apr 14, 2008	11.54	11.88	11.54	11.69
835	NYSE	HLF	Fri, Apr 11, 2008	11.76	11.81	11.08	11.49
834	NYSE	HLF	Thu, Apr 10, 2008	12.07	12.40	11.99	12.15
833	NYSE	HLF	Wed, Apr 9, 2008	12.60	12.60	12.06	12.22
832	NYSE	HLF	Tue, Apr 8, 2008	12.44	12.61	12.23	12.50
831	NYSE	HLF	Mon, Apr 7, 2008	12.57	12.68	12.34	12.48
830	NYSE	HLF	Fri, Apr 4, 2008	12.40	12.77	12.35	12.50
829	NYSE	HLF	Thu, Apr 3, 2008	12.24	12.38	12.15	12.32
828	NYSE	HLF	Wed, Apr 2, 2008	12.23	12.31	12.10	12.26
827	NYSE	HLF	Tue, Apr 1, 2008	11.86	12.38	11.82	12.22
826	NYSE	HLF	Mon, Mar 31, 2008	11.56	11.95	11.38	11.88
825	NYSE	HLF	Fri, Mar 28, 2008	11.74	11.97	11.34	11.53
824	NYSE	HLF	Thu, Mar 27, 2008	12.38	12.47	12.15	12.16
823	NYSE	HLF	Wed, Mar 26, 2008	12.14	12.42	11.96	12.32
822	NYSE	HLF	Tue, Mar 25, 2008	12.05	12.28	11.92	12.14
821	NYSE	HLF	Mon, Mar 24, 2008	12.00	12.12	11.86	11.99
820	NYSE	HLF	Thu, Mar 20, 2008	11.87	12.00	11.66	12.00
819	NYSE	HLF	Wed, Mar 19, 2008	11.72	11.86	11.68	11.79
818	NYSE	HLF	Tue, Mar 18, 2008	11.56	11.73	11.47	11.65
817	NYSE	HLF	Mon, Mar 17, 2008	11.57	11.60	11.19	11.29
816	NYSE	HLF	Fri, Mar 14, 2008	11.79	11.84	11.48	11.68
815	NYSE	HLF	Thu, Mar 13, 2008	11.62	11.80	11.62	11.72
814	NYSE	HLF	Wed, Mar 12, 2008	11.23	11.83	11.08	11.76
813	NYSE	HLF	Tue, Mar 11, 2008	11.31	11.43	10.94	11.13
812	NYSE	HLF	Mon, Mar 10, 2008	11.68	11.68	11.20	11.23
811	NYSE	HLF	Fri, Mar 7, 2008	11.07	11.67	11.07	11.65
810	NYSE	HLF	Thu, Mar 6, 2008	11.37	11.48	11.24	11.26
809	NYSE	HLF	Wed, Mar 5, 2008	11.04	11.51	11.02	11.51
808	NYSE	HLF	Tue, Mar 4, 2008	11.18	11.22	10.90	11.04
807	NYSE	HLF	Mon, Mar 3, 2008	10.56	11.16	10.46	11.13
806	NYSE	HLF	Fri, Feb 29, 2008	10.74	10.76	10.44	10.46
805	NYSE	HLF	Thu, Feb 28, 2008	10.80	11.06	10.67	10.78
804	NYSE	HLF	Wed, Feb 27, 2008	11.13	11.25	10.75	10.75
803	NYSE	HLF	Tue, Feb 26, 2008	10.73	10.80	10.68	10.75
802	NYSE	HLF	Mon, Feb 25, 2008	10.75	10.75	10.56	10.73
801	NYSE	HLF	Fri, Feb 22, 2008	10.50	10.75	10.49	10.75
800	NYSE	HLF	Thu, Feb 21, 2008	10.44	10.62	10.44	10.50
799	NYSE	HLF	Wed, Feb 20, 2008	10.19	10.49	10.13	10.46
798	NYSE	HLF	Tue, Feb 19, 2008	9.96	10.60	9.96	10.34
797	NYSE	HLF	Fri, Feb 15, 2008	9.79	9.93	9.76	9.87
796	NYSE	HLF	Thu, Feb 14, 2008	9.90	9.94	9.75	9.78
795	NYSE	HLF	Wed, Feb 13, 2008	9.99	10.01	9.85	9.87
794	NYSE	HLF	Tue, Feb 12, 2008	10.09	10.10	9.93	10.00
793	NYSE	HLF	Mon, Feb 11, 2008	10.10	10.13	9.95	10.05
792	NYSE	HLF	Fri, Feb 8, 2008	9.99	10.25	9.96	10.15
791	NYSE	HLF	Thu, Feb 7, 2008	9.90	10.06	9.83	10.01
790	NYSE	HLF	Wed, Feb 6, 2008	10.18	10.24	9.93	9.98
789	NYSE	HLF	Tue, Feb 5, 2008	10.24	10.28	10.07	10.20
788	NYSE	HLF	Mon, Feb 4, 2008	10.21	10.35	10.08	10.32
787	NYSE	HLF	Fri, Feb 1, 2008	9.90	10.16	9.86	10.11
786	NYSE	HLF	Thu, Jan 31, 2008	9.81	10.02	9.79	9.90
785	NYSE	HLF	Wed, Jan 30, 2008	9.91	9.99	9.73	9.88
784	NYSE	HLF	Tue, Jan 29, 2008	10.00	10.09	9.89	9.91
783	NYSE	HLF	Mon, Jan 28, 2008	9.86	10.00	9.75	10.00
782	NYSE	HLF	Fri, Jan 25, 2008	10.05	10.22	9.67	9.84
781	NYSE	HLF	Thu, Jan 24, 2008	9.58	10.05	9.58	9.94
780	NYSE	HLF	Wed, Jan 23, 2008	9.50	9.66	9.39	9.57
779	NYSE	HLF	Tue, Jan 22, 2008	9.54	9.84	9.41	9.59
778	NYSE	HLF	Fri, Jan 18, 2008	9.65	10.10	9.65	9.95
777	NYSE	HLF	Thu, Jan 17, 2008	10.06	10.36	9.56	9.73
776	NYSE	HLF	Wed, Jan 16, 2008	9.77	10.07	9.77	9.96
775	NYSE	HLF	Tue, Jan 15, 2008	10.31	10.36	9.79	9.84
774	NYSE	HLF	Mon, Jan 14, 2008	10.56	10.56	10.18	10.28
773	NYSE	HLF	Fri, Jan 11, 2008	10.25	10.52	9.99	10.49
772	NYSE	HLF	Thu, Jan 10, 2008	9.81	10.08	9.76	9.88
771	NYSE	HLF	Wed, Jan 9, 2008	9.85	10.07	9.81	9.94
770	NYSE	HLF	Tue, Jan 8, 2008	9.63	9.94	9.63	9.80
769	NYSE	HLF	Mon, Jan 7, 2008	9.63	9.84	9.48	9.56
768	NYSE	HLF	Fri, Jan 4, 2008	9.55	9.79	9.48	9.60
767	NYSE	HLF	Thu, Jan 3, 2008	9.97	9.97	9.57	9.62
766	NYSE	HLF	Wed, Jan 2, 2008	10.17	10.17	9.78	9.85
765	NYSE	HLF	Mon, Dec 31, 2007	9.94	10.15	9.94	10.07
764	NYSE	HLF	Fri, Dec 28, 2007	10.15	10.15	9.96	10.04
763	NYSE	HLF	Thu, Dec 27, 2007	9.99	10.03	9.97	10.00
762	NYSE	HLF	Wed, Dec 26, 2007	10.05	10.05	9.80	10.02
761	NYSE	HLF	Mon, Dec 24, 2007	9.83	10.01	9.79	9.96
760	NYSE	HLF	Fri, Dec 21, 2007	10.03	10.03	9.77	9.77
759	NYSE	HLF	Thu, Dec 20, 2007	9.98	10.08	9.58	9.91
758	NYSE	HLF	Wed, Dec 19, 2007	9.98	10.09	9.91	10.00
757	NYSE	HLF	Tue, Dec 18, 2007	10.13	10.13	9.77	10.03
756	NYSE	HLF	Mon, Dec 17, 2007	10.33	10.42	10.17	10.22
755	NYSE	HLF	Fri, Dec 14, 2007	10.55	10.57	10.37	10.43
754	NYSE	HLF	Thu, Dec 13, 2007	10.40	10.54	10.22	10.54
753	NYSE	HLF	Wed, Dec 12, 2007	10.48	10.58	10.21	10.42
752	NYSE	HLF	Tue, Dec 11, 2007	10.64	10.64	10.04	10.14
751	NYSE	HLF	Mon, Dec 10, 2007	10.74	10.75	10.53	10.59
750	NYSE	HLF	Fri, Dec 7, 2007	10.51	10.79	10.38	10.66
749	NYSE	HLF	Thu, Dec 6, 2007	10.38	10.56	10.38	10.51
748	NYSE	HLF	Wed, Dec 5, 2007	10.53	10.56	10.28	10.37
747	NYSE	HLF	Tue, Dec 4, 2007	10.30	10.53	10.27	10.45
746	NYSE	HLF	Mon, Dec 3, 2007	10.38	10.46	10.26	10.31
745	NYSE	HLF	Fri, Nov 30, 2007	10.28	10.50	10.24	10.47
744	NYSE	HLF	Thu, Nov 29, 2007	10.20	10.30	10.10	10.22
743	NYSE	HLF	Wed, Nov 28, 2007	9.83	10.27	9.71	10.24
742	NYSE	HLF	Tue, Nov 27, 2007	9.82	9.90	9.71	9.83
741	NYSE	HLF	Mon, Nov 26, 2007	9.67	10.00	9.62	9.69
740	NYSE	HLF	Fri, Nov 23, 2007	9.70	9.70	9.55	9.62
739	NYSE	HLF	Wed, Nov 21, 2007	9.73	9.73	9.38	9.54
738	NYSE	HLF	Tue, Nov 20, 2007	10.18	10.18	9.58	9.72
737	NYSE	HLF	Mon, Nov 19, 2007	10.00	10.11	9.97	10.01
736	NYSE	HLF	Fri, Nov 16, 2007	9.90	10.07	9.81	9.98
735	NYSE	HLF	Thu, Nov 15, 2007	9.55	10.06	9.49	9.94
734	NYSE	HLF	Wed, Nov 14, 2007	9.27	9.60	9.06	9.51
733	NYSE	HLF	Tue, Nov 13, 2007	9.36	9.38	8.97	9.14
732	NYSE	HLF	Mon, Nov 12, 2007	9.68	9.86	9.20	9.25
731	NYSE	HLF	Fri, Nov 9, 2007	9.53	9.97	9.50	9.79
730	NYSE	HLF	Thu, Nov 8, 2007	9.58	9.90	9.52	9.58
729	NYSE	HLF	Wed, Nov 7, 2007	9.85	9.85	8.83	9.43
728	NYSE	HLF	Tue, Nov 6, 2007	10.03	10.08	9.53	9.84
727	NYSE	HLF	Mon, Nov 5, 2007	10.73	10.75	9.18	9.68
726	NYSE	HLF	Fri, Nov 2, 2007	10.81	10.88	10.68	10.84
725	NYSE	HLF	Thu, Nov 1, 2007	10.88	11.05	10.64	10.73
724	NYSE	HLF	Wed, Oct 31, 2007	10.63	11.23	10.63	11.02
723	NYSE	HLF	Tue, Oct 30, 2007	10.68	10.73	10.55	10.67
722	NYSE	HLF	Mon, Oct 29, 2007	10.69	10.81	10.50	10.71
721	NYSE	HLF	Fri, Oct 26, 2007	10.67	10.76	10.50	10.69
720	NYSE	HLF	Thu, Oct 25, 2007	10.63	10.73	10.52	10.63
719	NYSE	HLF	Wed, Oct 24, 2007	10.77	10.94	10.51	10.65
718	NYSE	HLF	Tue, Oct 23, 2007	11.06	11.06	10.75	10.77
717	NYSE	HLF	Mon, Oct 22, 2007	11.00	11.18	10.89	11.03
716	NYSE	HLF	Fri, Oct 19, 2007	11.26	11.31	10.97	11.05
715	NYSE	HLF	Thu, Oct 18, 2007	11.07	11.36	11.07	11.29
714	NYSE	HLF	Wed, Oct 17, 2007	11.19	11.23	10.99	11.10
713	NYSE	HLF	Tue, Oct 16, 2007	11.20	11.25	11.09	11.12
712	NYSE	HLF	Mon, Oct 15, 2007	11.30	11.44	11.21	11.31
711	NYSE	HLF	Fri, Oct 12, 2007	11.20	11.44	11.20	11.43
710	NYSE	HLF	Thu, Oct 11, 2007	11.27	11.29	11.13	11.20
709	NYSE	HLF	Wed, Oct 10, 2007	11.06	11.28	11.06	11.18
708	NYSE	HLF	Tue, Oct 9, 2007	11.25	11.25	10.97	11.12
707	NYSE	HLF	Mon, Oct 8, 2007	11.15	11.25	11.13	11.22
706	NYSE	HLF	Fri, Oct 5, 2007	11.23	11.29	11.08	11.10
705	NYSE	HLF	Thu, Oct 4, 2007	11.26	11.31	11.10	11.15
704	NYSE	HLF	Wed, Oct 3, 2007	11.37	11.49	11.20	11.27
703	NYSE	HLF	Tue, Oct 2, 2007	11.40	11.44	11.24	11.40
702	NYSE	HLF	Mon, Oct 1, 2007	11.37	11.51	11.28	11.44
701	NYSE	HLF	Fri, Sep 28, 2007	11.41	11.41	11.25	11.37
700	NYSE	HLF	Thu, Sep 27, 2007	11.25	11.43	11.19	11.35
699	NYSE	HLF	Wed, Sep 26, 2007	11.20	11.31	11.09	11.31
698	NYSE	HLF	Tue, Sep 25, 2007	11.21	11.24	11.14	11.20
697	NYSE	HLF	Mon, Sep 24, 2007	11.04	11.32	11.03	11.29
696	NYSE	HLF	Fri, Sep 21, 2007	11.13	11.19	10.88	10.99
695	NYSE	HLF	Thu, Sep 20, 2007	10.75	11.20	10.68	11.20
694	NYSE	HLF	Wed, Sep 19, 2007	10.50	10.76	10.39	10.73
693	NYSE	HLF	Tue, Sep 18, 2007	10.19	10.49	10.18	10.44
692	NYSE	HLF	Mon, Sep 17, 2007	10.28	10.36	10.17	10.19
691	NYSE	HLF	Fri, Sep 14, 2007	10.44	10.50	10.20	10.33
690	NYSE	HLF	Thu, Sep 13, 2007	10.64	10.73	10.50	10.51
689	NYSE	HLF	Wed, Sep 12, 2007	10.60	10.72	10.55	10.59
688	NYSE	HLF	Tue, Sep 11, 2007	10.47	10.70	10.47	10.64
687	NYSE	HLF	Mon, Sep 10, 2007	10.47	10.56	10.33	10.47
686	NYSE	HLF	Fri, Sep 7, 2007	10.34	10.50	10.31	10.48
685	NYSE	HLF	Thu, Sep 6, 2007	10.44	10.46	10.31	10.38
684	NYSE	HLF	Wed, Sep 5, 2007	10.31	10.47	10.26	10.35
683	NYSE	HLF	Tue, Sep 4, 2007	10.61	10.62	10.30	10.32
682	NYSE	HLF	Fri, Aug 31, 2007	10.53	10.83	10.44	10.61
681	NYSE	HLF	Thu, Aug 30, 2007	10.49	10.57	10.43	10.48
680	NYSE	HLF	Wed, Aug 29, 2007	10.41	10.54	10.37	10.54
679	NYSE	HLF	Tue, Aug 28, 2007	10.55	10.59	10.32	10.39
678	NYSE	HLF	Mon, Aug 27, 2007	10.50	10.69	10.42	10.64
677	NYSE	HLF	Fri, Aug 24, 2007	10.19	10.51	10.19	10.51
676	NYSE	HLF	Thu, Aug 23, 2007	9.95	10.13	9.90	10.06
675	NYSE	HLF	Wed, Aug 22, 2007	9.75	9.93	9.72	9.88
674	NYSE	HLF	Tue, Aug 21, 2007	9.61	9.79	9.60	9.73
673	NYSE	HLF	Mon, Aug 20, 2007	9.69	9.86	9.44	9.61
672	NYSE	HLF	Fri, Aug 17, 2007	9.76	10.00	9.29	9.71
671	NYSE	HLF	Thu, Aug 16, 2007	9.56	9.72	9.36	9.60
670	NYSE	HLF	Wed, Aug 15, 2007	10.09	10.11	9.62	9.63
669	NYSE	HLF	Tue, Aug 14, 2007	10.11	10.16	9.86	9.93
668	NYSE	HLF	Mon, Aug 13, 2007	9.78	10.31	9.78	10.11
667	NYSE	HLF	Fri, Aug 10, 2007	9.39	9.97	9.38	9.70
666	NYSE	HLF	Thu, Aug 9, 2007	9.93	10.02	9.26	9.49
665	NYSE	HLF	Wed, Aug 8, 2007	10.15	10.20	9.93	9.93
664	NYSE	HLF	Tue, Aug 7, 2007	10.50	10.67	9.90	10.24
663	NYSE	HLF	Mon, Aug 6, 2007	10.55	10.65	10.38	10.48
662	NYSE	HLF	Fri, Aug 3, 2007	10.63	10.75	10.36	10.56
661	NYSE	HLF	Thu, Aug 2, 2007	10.21	10.50	10.02	10.50
660	NYSE	HLF	Wed, Aug 1, 2007	10.26	10.31	10.05	10.18
659	NYSE	HLF	Tue, Jul 31, 2007	10.30	10.46	10.16	10.25
658	NYSE	HLF	Mon, Jul 30, 2007	10.27	10.38	10.25	10.32
657	NYSE	HLF	Fri, Jul 27, 2007	10.40	10.47	10.27	10.27
656	NYSE	HLF	Thu, Jul 26, 2007	10.52	10.60	10.30	10.45
655	NYSE	HLF	Wed, Jul 25, 2007	10.88	11.16	10.58	10.64
654	NYSE	HLF	Tue, Jul 24, 2007	11.07	11.10	10.93	11.01
653	NYSE	HLF	Mon, Jul 23, 2007	10.92	11.12	10.73	11.08
652	NYSE	HLF	Fri, Jul 20, 2007	10.95	10.99	10.86	10.93
651	NYSE	HLF	Thu, Jul 19, 2007	10.97	11.02	10.94	10.97
650	NYSE	HLF	Wed, Jul 18, 2007	10.95	10.98	10.87	10.97
649	NYSE	HLF	Tue, Jul 17, 2007	10.85	10.98	10.83	10.91
648	NYSE	HLF	Mon, Jul 16, 2007	10.56	10.99	10.56	10.88
647	NYSE	HLF	Fri, Jul 13, 2007	10.35	10.60	10.33	10.56
646	NYSE	HLF	Thu, Jul 12, 2007	10.17	10.38	10.17	10.34
645	NYSE	HLF	Wed, Jul 11, 2007	10.13	10.23	10.09	10.15
644	NYSE	HLF	Tue, Jul 10, 2007	10.15	10.25	10.15	10.19
643	NYSE	HLF	Mon, Jul 9, 2007	10.12	10.37	10.07	10.18
642	NYSE	HLF	Fri, Jul 6, 2007	10.08	10.13	10.04	10.10
641	NYSE	HLF	Thu, Jul 5, 2007	10.04	10.10	9.83	10.08
640	NYSE	HLF	Tue, Jul 3, 2007	9.99	10.09	9.98	10.04
639	NYSE	HLF	Mon, Jul 2, 2007	9.90	10.04	9.90	10.04
638	NYSE	HLF	Fri, Jun 29, 2007	9.88	9.99	9.88	9.91
637	NYSE	HLF	Thu, Jun 28, 2007	9.86	9.90	9.84	9.87
636	NYSE	HLF	Wed, Jun 27, 2007	9.88	9.97	9.81	9.85
635	NYSE	HLF	Tue, Jun 26, 2007	9.86	9.94	9.76	9.88
634	NYSE	HLF	Mon, Jun 25, 2007	9.90	9.94	9.78	9.83
633	NYSE	HLF	Fri, Jun 22, 2007	9.81	9.99	9.65	9.98
632	NYSE	HLF	Thu, Jun 21, 2007	9.78	9.84	9.62	9.80
631	NYSE	HLF	Wed, Jun 20, 2007	9.88	9.90	9.78	9.80
630	NYSE	HLF	Tue, Jun 19, 2007	9.94	9.96	9.86	9.88
629	NYSE	HLF	Mon, Jun 18, 2007	10.00	10.12	9.92	9.94
628	NYSE	HLF	Fri, Jun 15, 2007	9.96	10.03	9.88	10.00
627	NYSE	HLF	Thu, Jun 14, 2007	9.85	9.96	9.85	9.94
626	NYSE	HLF	Wed, Jun 13, 2007	9.86	9.88	9.78	9.83
625	NYSE	HLF	Tue, Jun 12, 2007	9.98	10.00	9.85	9.86
624	NYSE	HLF	Mon, Jun 11, 2007	9.95	10.02	9.93	9.98
623	NYSE	HLF	Fri, Jun 8, 2007	9.79	9.97	9.78	9.95
622	NYSE	HLF	Thu, Jun 7, 2007	9.97	10.00	9.73	9.85
621	NYSE	HLF	Wed, Jun 6, 2007	10.00	10.06	9.98	10.00
620	NYSE	HLF	Tue, Jun 5, 2007	10.14	10.16	10.02	10.04
619	NYSE	HLF	Mon, Jun 4, 2007	9.94	10.19	9.94	10.14
618	NYSE	HLF	Fri, Jun 1, 2007	10.08	10.13	10.07	10.13
617	NYSE	HLF	Thu, May 31, 2007	10.08	10.09	9.99	10.06
616	NYSE	HLF	Wed, May 30, 2007	10.00	10.08	9.98	10.08
615	NYSE	HLF	Tue, May 29, 2007	10.04	10.07	10.02	10.06
614	NYSE	HLF	Fri, May 25, 2007	9.91	10.04	9.88	10.00
613	NYSE	HLF	Thu, May 24, 2007	9.95	10.04	9.88	9.91
612	NYSE	HLF	Wed, May 23, 2007	10.04	10.07	9.96	9.98
611	NYSE	HLF	Tue, May 22, 2007	9.97	10.07	9.89	10.05
610	NYSE	HLF	Mon, May 21, 2007	9.84	9.96	9.80	9.95
609	NYSE	HLF	Fri, May 18, 2007	9.88	9.93	9.86	9.88
608	NYSE	HLF	Thu, May 17, 2007	9.88	9.93	9.87	9.89
607	NYSE	HLF	Wed, May 16, 2007	9.98	9.98	9.87	9.88
606	NYSE	HLF	Tue, May 15, 2007	9.80	9.89	9.78	9.85
605	NYSE	HLF	Mon, May 14, 2007	9.70	9.83	9.69	9.81
604	NYSE	HLF	Fri, May 11, 2007	9.64	9.75	9.64	9.74
603	NYSE	HLF	Thu, May 10, 2007	9.72	9.75	9.63	9.69
602	NYSE	HLF	Wed, May 9, 2007	9.60	9.77	9.59	9.70
601	NYSE	HLF	Tue, May 8, 2007	9.70	9.70	9.53	9.64
600	NYSE	HLF	Mon, May 7, 2007	9.63	9.65	9.48	9.60
599	NYSE	HLF	Fri, May 4, 2007	9.75	9.87	9.48	9.62
598	NYSE	HLF	Thu, May 3, 2007	10.10	10.11	10.01	10.08
597	NYSE	HLF	Wed, May 2, 2007	10.03	10.23	9.88	10.13
596	NYSE	HLF	Tue, May 1, 2007	10.05	10.10	9.88	10.00
595	NYSE	HLF	Mon, Apr 30, 2007	10.19	10.24	10.01	10.02
594	NYSE	HLF	Fri, Apr 27, 2007	10.36	10.36	10.12	10.16
593	NYSE	HLF	Thu, Apr 26, 2007	10.30	10.33	10.16	10.32
592	NYSE	HLF	Wed, Apr 25, 2007	10.06	10.16	9.99	10.07
591	NYSE	HLF	Tue, Apr 24, 2007	9.97	10.00	9.93	9.99
590	NYSE	HLF	Mon, Apr 23, 2007	10.11	10.11	9.92	9.97
589	NYSE	HLF	Fri, Apr 20, 2007	9.95	10.07	9.95	10.03
588	NYSE	HLF	Thu, Apr 19, 2007	9.70	9.94	9.67	9.94
587	NYSE	HLF	Wed, Apr 18, 2007	9.81	9.81	9.68	9.70
586	NYSE	HLF	Tue, Apr 17, 2007	9.94	9.94	9.76	9.81
585	NYSE	HLF	Mon, Apr 16, 2007	9.91	10.00	9.89	9.94
584	NYSE	HLF	Fri, Apr 13, 2007	9.81	9.90	9.80	9.88
583	NYSE	HLF	Thu, Apr 12, 2007	9.72	9.87	9.71	9.81
582	NYSE	HLF	Wed, Apr 11, 2007	9.64	9.77	9.59	9.75
581	NYSE	HLF	Tue, Apr 10, 2007	9.63	10.12	9.59	9.70
580	NYSE	HLF	Mon, Apr 9, 2007	9.63	9.67	9.48	9.58
579	NYSE	HLF	Thu, Apr 5, 2007	9.74	10.19	9.63	10.07
578	NYSE	HLF	Wed, Apr 4, 2007	9.72	9.78	9.63	9.72
577	NYSE	HLF	Tue, Apr 3, 2007	10.64	10.64	9.76	9.79
576	NYSE	HLF	Mon, Apr 2, 2007	9.80	9.86	9.75	9.81
575	NYSE	HLF	Fri, Mar 30, 2007	9.73	9.90	9.70	9.80
574	NYSE	HLF	Thu, Mar 29, 2007	10.10	10.12	10.02	10.07
573	NYSE	HLF	Wed, Mar 28, 2007	9.93	10.13	9.92	10.08
572	NYSE	HLF	Tue, Mar 27, 2007	9.94	9.97	9.93	9.95
571	NYSE	HLF	Mon, Mar 26, 2007	9.90	9.96	9.87	9.94
570	NYSE	HLF	Fri, Mar 23, 2007	10.00	10.13	9.84	9.90
569	NYSE	HLF	Thu, Mar 22, 2007	9.72	9.80	9.68	9.79
568	NYSE	HLF	Wed, Mar 21, 2007	9.75	9.78	9.63	9.77
567	NYSE	HLF	Tue, Mar 20, 2007	9.53	9.79	9.53	9.78
566	NYSE	HLF	Mon, Mar 19, 2007	9.48	9.51	9.40	9.51
565	NYSE	HLF	Fri, Mar 16, 2007	9.35	9.48	9.35	9.40
564	NYSE	HLF	Thu, Mar 15, 2007	9.37	9.40	9.32	9.35
563	NYSE	HLF	Wed, Mar 14, 2007	9.38	9.50	9.32	9.37
562	NYSE	HLF	Tue, Mar 13, 2007	9.45	9.46	9.35	9.41
561	NYSE	HLF	Mon, Mar 12, 2007	9.44	9.51	9.40	9.47
560	NYSE	HLF	Fri, Mar 9, 2007	9.33	9.51	9.33	9.44
559	NYSE	HLF	Thu, Mar 8, 2007	9.30	9.41	9.29	9.33
558	NYSE	HLF	Wed, Mar 7, 2007	9.25	9.32	9.25	9.30
557	NYSE	HLF	Tue, Mar 6, 2007	9.22	9.30	9.21	9.25
556	NYSE	HLF	Mon, Mar 5, 2007	9.40	9.42	9.18	9.22
555	NYSE	HLF	Fri, Mar 2, 2007	9.37	9.41	9.33	9.40
554	NYSE	HLF	Thu, Mar 1, 2007	9.41	9.44	9.33	9.38
553	NYSE	HLF	Wed, Feb 28, 2007	9.38	9.46	9.33	9.41
552	NYSE	HLF	Tue, Feb 27, 2007	9.49	9.58	9.31	9.38
551	NYSE	HLF	Mon, Feb 26, 2007	9.43	9.45	9.38	9.44
550	NYSE	HLF	Fri, Feb 23, 2007	9.38	9.45	9.38	9.45
549	NYSE	HLF	Thu, Feb 22, 2007	9.40	9.42	9.38	9.38
548	NYSE	HLF	Wed, Feb 21, 2007	9.37	9.41	9.35	9.38
547	NYSE	HLF	Tue, Feb 20, 2007	9.41	9.42	9.36	9.36
546	NYSE	HLF	Fri, Feb 16, 2007	9.38	9.44	9.36	9.41
545	NYSE	HLF	Thu, Feb 15, 2007	9.50	9.52	9.30	9.38
544	NYSE	HLF	Wed, Feb 14, 2007	9.54	9.56	9.49	9.50
543	NYSE	HLF	Tue, Feb 13, 2007	9.55	9.55	9.49	9.53
542	NYSE	HLF	Mon, Feb 12, 2007	9.59	9.60	9.50	9.56
541	NYSE	HLF	Fri, Feb 9, 2007	9.59	9.66	9.57	9.58
540	NYSE	HLF	Thu, Feb 8, 2007	9.62	9.67	9.58	9.59
539	NYSE	HLF	Wed, Feb 7, 2007	9.83	9.84	9.54	9.62
538	NYSE	HLF	Tue, Feb 6, 2007	10.00	10.09	9.93	9.95
537	NYSE	HLF	Mon, Feb 5, 2007	9.89	10.11	9.84	10.03
536	NYSE	HLF	Fri, Feb 2, 2007	8.23	8.36	8.21	8.28
535	NYSE	HLF	Thu, Feb 1, 2007	8.25	8.28	8.13	8.18
534	NYSE	HLF	Wed, Jan 31, 2007	8.19	8.38	8.14	8.20
533	NYSE	HLF	Tue, Jan 30, 2007	8.28	8.28	8.14	8.19
532	NYSE	HLF	Mon, Jan 29, 2007	8.30	8.37	8.21	8.29
531	NYSE	HLF	Fri, Jan 26, 2007	8.45	8.45	8.26	8.30
530	NYSE	HLF	Thu, Jan 25, 2007	8.33	8.46	8.32	8.45
529	NYSE	HLF	Wed, Jan 24, 2007	8.23	8.33	8.20	8.31
528	NYSE	HLF	Tue, Jan 23, 2007	8.19	8.25	8.14	8.22
527	NYSE	HLF	Mon, Jan 22, 2007	8.26	8.30	8.05	8.17
526	NYSE	HLF	Fri, Jan 19, 2007	7.99	8.22	7.98	8.19
525	NYSE	HLF	Thu, Jan 18, 2007	7.99	8.11	7.88	8.00
524	NYSE	HLF	Wed, Jan 17, 2007	7.95	8.08	7.88	8.00
523	NYSE	HLF	Tue, Jan 16, 2007	8.00	8.06	7.91	8.00
522	NYSE	HLF	Fri, Jan 12, 2007	8.12	8.12	7.93	8.00
521	NYSE	HLF	Thu, Jan 11, 2007	8.06	8.17	7.89	8.02
520	NYSE	HLF	Wed, Jan 10, 2007	8.09	8.09	7.94	8.02
519	NYSE	HLF	Tue, Jan 9, 2007	8.12	8.36	7.96	8.03
518	NYSE	HLF	Mon, Jan 8, 2007	7.63	8.09	7.53	8.09
517	NYSE	HLF	Fri, Jan 5, 2007	9.49	9.49	7.31	7.44
516	NYSE	HLF	Thu, Jan 4, 2007	9.83	9.85	9.70	9.83
515	NYSE	HLF	Wed, Jan 3, 2007	9.92	9.98	9.77	9.83
514	NYSE	HLF	Fri, Dec 29, 2006	9.92	10.10	9.92	10.04
513	NYSE	HLF	Thu, Dec 28, 2006	9.96	9.96	9.87	9.91
512	NYSE	HLF	Wed, Dec 27, 2006	9.98	10.01	9.96	9.98
511	NYSE	HLF	Tue, Dec 26, 2006	10.00	10.00	9.90	10.00
510	NYSE	HLF	Fri, Dec 22, 2006	9.98	10.00	9.91	10.00
509	NYSE	HLF	Thu, Dec 21, 2006	10.02	10.04	9.94	9.98
508	NYSE	HLF	Wed, Dec 20, 2006	10.14	10.16	9.94	10.04
507	NYSE	HLF	Tue, Dec 19, 2006	10.17	10.22	10.06	10.18
506	NYSE	HLF	Mon, Dec 18, 2006	10.28	10.28	10.02	10.17
505	NYSE	HLF	Fri, Dec 15, 2006	10.20	10.31	10.18	10.30
504	NYSE	HLF	Thu, Dec 14, 2006	10.01	10.18	10.01	10.18
503	NYSE	HLF	Wed, Dec 13, 2006	10.04	10.05	9.88	10.04
502	NYSE	HLF	Tue, Dec 12, 2006	10.10	10.10	9.99	10.06
501	NYSE	HLF	Mon, Dec 11, 2006	10.03	10.29	10.03	10.10
500	NYSE	HLF	Fri, Dec 8, 2006	9.96	9.98	9.83	9.97
499	NYSE	HLF	Thu, Dec 7, 2006	10.15	10.16	9.96	9.98
498	NYSE	HLF	Wed, Dec 6, 2006	10.21	10.21	10.00	10.11
497	NYSE	HLF	Tue, Dec 5, 2006	9.85	10.31	9.85	10.31
496	NYSE	HLF	Mon, Dec 4, 2006	9.68	9.89	9.68	9.83
495	NYSE	HLF	Fri, Dec 1, 2006	9.70	9.74	9.63	9.68
494	NYSE	HLF	Thu, Nov 30, 2006	9.75	9.91	9.63	9.74
493	NYSE	HLF	Wed, Nov 29, 2006	9.78	9.91	9.78	9.90
492	NYSE	HLF	Tue, Nov 28, 2006	9.80	9.85	9.69	9.78
491	NYSE	HLF	Mon, Nov 27, 2006	10.10	10.11	9.82	9.85
490	NYSE	HLF	Fri, Nov 24, 2006	10.11	10.23	10.11	10.16
489	NYSE	HLF	Wed, Nov 22, 2006	10.21	10.28	10.17	10.23
488	NYSE	HLF	Tue, Nov 21, 2006	10.03	10.27	10.03	10.23
487	NYSE	HLF	Mon, Nov 20, 2006	10.12	10.15	10.08	10.08
486	NYSE	HLF	Fri, Nov 17, 2006	10.33	10.33	10.12	10.18
485	NYSE	HLF	Thu, Nov 16, 2006	9.98	10.34	9.89	10.33
484	NYSE	HLF	Wed, Nov 15, 2006	9.94	9.98	9.92	9.97
483	NYSE	HLF	Tue, Nov 14, 2006	9.84	9.96	9.83	9.95
482	NYSE	HLF	Mon, Nov 13, 2006	9.73	9.90	9.70	9.90
481	NYSE	HLF	Fri, Nov 10, 2006	9.69	9.75	9.66	9.74
480	NYSE	HLF	Thu, Nov 9, 2006	9.68	9.74	9.55	9.69
479	NYSE	HLF	Wed, Nov 8, 2006	9.54	9.75	9.53	9.66
478	NYSE	HLF	Tue, Nov 7, 2006	10.00	10.24	9.50	9.52
477	NYSE	HLF	Mon, Nov 6, 2006	9.31	9.59	9.29	9.56
476	NYSE	HLF	Fri, Nov 3, 2006	9.19	9.30	9.12	9.30
475	NYSE	HLF	Thu, Nov 2, 2006	9.06	9.18	9.05	9.18
474	NYSE	HLF	Wed, Nov 1, 2006	9.15	9.26	9.07	9.15
473	NYSE	HLF	Tue, Oct 31, 2006	9.08	9.15	9.01	9.15
472	NYSE	HLF	Mon, Oct 30, 2006	8.91	9.04	8.81	9.03
471	NYSE	HLF	Fri, Oct 27, 2006	9.05	9.10	8.90	8.95
470	NYSE	HLF	Thu, Oct 26, 2006	9.03	9.09	8.89	9.01
469	NYSE	HLF	Wed, Oct 25, 2006	9.03	9.04	8.99	8.99
468	NYSE	HLF	Tue, Oct 24, 2006	9.11	9.13	9.00	9.03
467	NYSE	HLF	Mon, Oct 23, 2006	9.21	9.25	9.03	9.13
466	NYSE	HLF	Fri, Oct 20, 2006	9.35	9.38	9.21	9.27
465	NYSE	HLF	Thu, Oct 19, 2006	9.41	9.43	9.28	9.42
464	NYSE	HLF	Wed, Oct 18, 2006	9.27	9.40	9.27	9.40
463	NYSE	HLF	Tue, Oct 17, 2006	9.24	9.25	9.10	9.24
462	NYSE	HLF	Mon, Oct 16, 2006	9.30	9.30	9.17	9.19
461	NYSE	HLF	Fri, Oct 13, 2006	9.41	9.44	9.28	9.30
460	NYSE	HLF	Thu, Oct 12, 2006	9.53	9.57	9.40	9.41
459	NYSE	HLF	Wed, Oct 11, 2006	9.55	9.58	9.46	9.54
458	NYSE	HLF	Tue, Oct 10, 2006	9.33	9.60	9.31	9.57
457	NYSE	HLF	Mon, Oct 9, 2006	9.45	9.49	9.39	9.44
456	NYSE	HLF	Fri, Oct 6, 2006	9.52	9.53	9.41	9.49
455	NYSE	HLF	Thu, Oct 5, 2006	9.53	9.60	9.44	9.57
454	NYSE	HLF	Wed, Oct 4, 2006	9.29	9.55	9.28	9.50
453	NYSE	HLF	Tue, Oct 3, 2006	9.38	9.38	9.26	9.29
452	NYSE	HLF	Mon, Oct 2, 2006	9.46	9.48	9.36	9.38
451	NYSE	HLF	Fri, Sep 29, 2006	9.41	9.49	9.30	9.47
450	NYSE	HLF	Thu, Sep 28, 2006	9.53	9.53	9.38	9.41
449	NYSE	HLF	Wed, Sep 27, 2006	9.25	9.55	9.15	9.53
448	NYSE	HLF	Tue, Sep 26, 2006	9.16	9.25	9.08	9.24
447	NYSE	HLF	Mon, Sep 25, 2006	9.18	9.23	9.03	9.18
446	NYSE	HLF	Fri, Sep 22, 2006	9.13	9.23	9.12	9.17
445	NYSE	HLF	Thu, Sep 21, 2006	9.23	9.24	9.13	9.18
444	NYSE	HLF	Wed, Sep 20, 2006	9.02	9.36	9.00	9.23
443	NYSE	HLF	Tue, Sep 19, 2006	8.75	9.10	8.74	9.02
442	NYSE	HLF	Mon, Sep 18, 2006	8.00	8.26	7.98	8.18
441	NYSE	HLF	Fri, Sep 15, 2006	8.17	8.17	7.97	8.00
440	NYSE	HLF	Thu, Sep 14, 2006	8.29	8.29	8.16	8.18
439	NYSE	HLF	Wed, Sep 13, 2006	8.39	8.42	8.29	8.31
438	NYSE	HLF	Tue, Sep 12, 2006	8.25	8.46	8.24	8.39
437	NYSE	HLF	Mon, Sep 11, 2006	8.19	8.32	8.07	8.27
436	NYSE	HLF	Fri, Sep 8, 2006	8.16	8.35	8.16	8.25
435	NYSE	HLF	Thu, Sep 7, 2006	8.21	8.21	8.02	8.12
434	NYSE	HLF	Wed, Sep 6, 2006	8.30	8.33	8.22	8.26
433	NYSE	HLF	Tue, Sep 5, 2006	8.26	8.39	8.21	8.38
432	NYSE	HLF	Fri, Sep 1, 2006	8.19	8.33	8.14	8.28
431	NYSE	HLF	Thu, Aug 31, 2006	8.21	8.21	8.00	8.17
430	NYSE	HLF	Wed, Aug 30, 2006	8.10	8.24	8.07	8.23
429	NYSE	HLF	Tue, Aug 29, 2006	8.04	8.06	7.87	8.05
428	NYSE	HLF	Mon, Aug 28, 2006	7.92	8.04	7.90	8.01
427	NYSE	HLF	Fri, Aug 25, 2006	7.61	8.01	7.61	7.99
426	NYSE	HLF	Thu, Aug 24, 2006	7.76	7.80	7.66	7.79
425	NYSE	HLF	Wed, Aug 23, 2006	7.90	7.91	7.63	7.74
424	NYSE	HLF	Tue, Aug 22, 2006	7.99	8.00	7.70	7.84
423	NYSE	HLF	Mon, Aug 21, 2006	7.93	7.99	7.77	7.83
422	NYSE	HLF	Fri, Aug 18, 2006	7.96	7.99	7.88	7.92
421	NYSE	HLF	Thu, Aug 17, 2006	7.85	8.00	7.77	7.94
420	NYSE	HLF	Wed, Aug 16, 2006	7.68	7.83	7.65	7.82
419	NYSE	HLF	Tue, Aug 15, 2006	7.58	7.65	7.53	7.59
418	NYSE	HLF	Mon, Aug 14, 2006	7.24	7.48	7.24	7.48
417	NYSE	HLF	Fri, Aug 11, 2006	7.21	7.29	6.93	7.25
416	NYSE	HLF	Thu, Aug 10, 2006	7.21	7.23	6.95	7.21
415	NYSE	HLF	Wed, Aug 9, 2006	7.50	7.55	7.27	7.33
414	NYSE	HLF	Tue, Aug 8, 2006	7.43	7.51	7.32	7.45
413	NYSE	HLF	Mon, Aug 7, 2006	7.73	7.74	7.30	7.44
412	NYSE	HLF	Fri, Aug 4, 2006	8.25	8.34	7.48	7.69
411	NYSE	HLF	Thu, Aug 3, 2006	8.43	8.57	8.10	8.10
410	NYSE	HLF	Wed, Aug 2, 2006	9.00	9.03	8.25	8.25
409	NYSE	HLF	Tue, Aug 1, 2006	8.95	9.08	8.92	8.99
408	NYSE	HLF	Mon, Jul 31, 2006	8.78	8.95	8.71	8.93
407	NYSE	HLF	Fri, Jul 28, 2006	8.75	8.79	8.71	8.79
406	NYSE	HLF	Thu, Jul 27, 2006	8.63	8.77	8.60	8.74
405	NYSE	HLF	Wed, Jul 26, 2006	8.53	8.63	8.45	8.63
404	NYSE	HLF	Tue, Jul 25, 2006	8.46	8.52	8.38	8.49
403	NYSE	HLF	Mon, Jul 24, 2006	8.40	8.51	8.39	8.46
402	NYSE	HLF	Fri, Jul 21, 2006	8.75	8.75	7.95	8.27
401	NYSE	HLF	Thu, Jul 20, 2006	8.75	8.83	8.74	8.75
400	NYSE	HLF	Wed, Jul 19, 2006	8.63	8.88	8.56	8.75
399	NYSE	HLF	Tue, Jul 18, 2006	8.80	8.85	8.50	8.62
398	NYSE	HLF	Mon, Jul 17, 2006	8.81	8.88	8.72	8.80
397	NYSE	HLF	Fri, Jul 14, 2006	8.94	8.94	8.69	8.79
396	NYSE	HLF	Thu, Jul 13, 2006	9.00	9.05	8.93	8.94
395	NYSE	HLF	Wed, Jul 12, 2006	9.18	9.21	8.96	9.00
394	NYSE	HLF	Tue, Jul 11, 2006	9.15	9.33	9.13	9.21
393	NYSE	HLF	Mon, Jul 10, 2006	9.45	9.54	8.55	9.38
392	NYSE	HLF	Fri, Jul 7, 2006	9.89	9.90	9.38	9.45
391	NYSE	HLF	Thu, Jul 6, 2006	10.00	10.24	9.88	9.93
390	NYSE	HLF	Wed, Jul 5, 2006	9.99	10.00	9.90	9.99
389	NYSE	HLF	Mon, Jul 3, 2006	10.00	10.04	9.94	10.00
388	NYSE	HLF	Fri, Jun 30, 2006	9.86	10.13	9.86	9.98
387	NYSE	HLF	Thu, Jun 29, 2006	9.51	9.87	9.43	9.76
386	NYSE	HLF	Wed, Jun 28, 2006	9.50	9.56	9.37	9.49
385	NYSE	HLF	Tue, Jun 27, 2006	9.61	9.63	9.48	9.55
384	NYSE	HLF	Mon, Jun 26, 2006	9.70	9.75	9.58	9.59
383	NYSE	HLF	Fri, Jun 23, 2006	9.75	9.76	9.63	9.66
382	NYSE	HLF	Thu, Jun 22, 2006	9.61	9.84	9.61	9.74
381	NYSE	HLF	Wed, Jun 21, 2006	9.78	9.95	9.73	9.78
380	NYSE	HLF	Tue, Jun 20, 2006	9.65	9.87	9.46	9.77
379	NYSE	HLF	Mon, Jun 19, 2006	9.87	9.88	9.61	9.61
378	NYSE	HLF	Fri, Jun 16, 2006	9.75	9.99	9.46	9.52
377	NYSE	HLF	Thu, Jun 15, 2006	9.42	9.82	9.42	9.75
376	NYSE	HLF	Wed, Jun 14, 2006	9.36	9.56	9.36	9.40
375	NYSE	HLF	Tue, Jun 13, 2006	9.35	9.62	9.35	9.41
374	NYSE	HLF	Mon, Jun 12, 2006	9.62	9.69	9.35	9.36
373	NYSE	HLF	Fri, Jun 9, 2006	9.58	9.69	9.57	9.62
372	NYSE	HLF	Thu, Jun 8, 2006	9.68	9.69	9.38	9.56
371	NYSE	HLF	Wed, Jun 7, 2006	9.75	9.77	9.67	9.68
370	NYSE	HLF	Tue, Jun 6, 2006	10.10	10.11	9.63	9.69
369	NYSE	HLF	Mon, Jun 5, 2006	10.14	10.30	9.88	9.99
368	NYSE	HLF	Fri, Jun 2, 2006	9.95	10.15	9.95	10.13
367	NYSE	HLF	Thu, Jun 1, 2006	9.86	9.98	9.69	9.93
366	NYSE	HLF	Wed, May 31, 2006	9.63	9.88	9.60	9.81
365	NYSE	HLF	Tue, May 30, 2006	9.84	9.85	9.31	9.35
364	NYSE	HLF	Fri, May 26, 2006	9.60	9.84	9.56	9.81
363	NYSE	HLF	Thu, May 25, 2006	9.46	9.65	9.40	9.62
362	NYSE	HLF	Wed, May 24, 2006	9.33	9.44	9.22	9.40
361	NYSE	HLF	Tue, May 23, 2006	9.51	9.59	9.33	9.34
360	NYSE	HLF	Mon, May 22, 2006	9.48	9.55	9.02	9.44
359	NYSE	HLF	Fri, May 19, 2006	9.50	9.55	9.38	9.48
358	NYSE	HLF	Thu, May 18, 2006	9.85	9.86	9.38	9.44
357	NYSE	HLF	Wed, May 17, 2006	10.17	10.17	9.44	9.74
356	NYSE	HLF	Tue, May 16, 2006	10.08	10.22	10.04	10.17
355	NYSE	HLF	Mon, May 15, 2006	9.87	10.16	9.72	10.13
354	NYSE	HLF	Fri, May 12, 2006	9.88	9.99	9.81	9.90
353	NYSE	HLF	Thu, May 11, 2006	9.97	9.98	9.83	9.88
352	NYSE	HLF	Wed, May 10, 2006	9.76	9.98	9.72	9.97
351	NYSE	HLF	Tue, May 9, 2006	9.50	9.82	9.50	9.74
350	NYSE	HLF	Mon, May 8, 2006	9.50	9.59	9.48	9.53
349	NYSE	HLF	Fri, May 5, 2006	9.49	9.60	9.38	9.53
348	NYSE	HLF	Thu, May 4, 2006	8.78	9.45	8.78	9.44
347	NYSE	HLF	Wed, May 3, 2006	8.56	8.65	8.49	8.53
346	NYSE	HLF	Tue, May 2, 2006	8.71	8.74	8.52	8.55
345	NYSE	HLF	Mon, May 1, 2006	8.70	8.82	8.63	8.65
344	NYSE	HLF	Fri, Apr 28, 2006	8.94	8.99	8.69	8.70
343	NYSE	HLF	Thu, Apr 27, 2006	9.10	9.10	8.79	8.94
342	NYSE	HLF	Wed, Apr 26, 2006	8.81	9.14	8.80	9.13
341	NYSE	HLF	Tue, Apr 25, 2006	8.63	8.81	8.63	8.81
340	NYSE	HLF	Mon, Apr 24, 2006	8.38	8.54	8.23	8.54
339	NYSE	HLF	Fri, Apr 21, 2006	8.43	8.47	8.38	8.41
338	NYSE	HLF	Thu, Apr 20, 2006	8.38	8.39	8.31	8.37
337	NYSE	HLF	Wed, Apr 19, 2006	8.48	8.53	8.32	8.39
336	NYSE	HLF	Tue, Apr 18, 2006	8.48	8.50	8.43	8.48
335	NYSE	HLF	Mon, Apr 17, 2006	8.55	8.59	8.44	8.48
334	NYSE	HLF	Thu, Apr 13, 2006	8.38	8.54	8.34	8.51
333	NYSE	HLF	Wed, Apr 12, 2006	8.39	8.45	8.35	8.41
332	NYSE	HLF	Tue, Apr 11, 2006	8.51	8.51	8.35	8.40
331	NYSE	HLF	Mon, Apr 10, 2006	8.48	8.51	8.45	8.49
330	NYSE	HLF	Fri, Apr 7, 2006	8.51	8.53	8.43	8.46
329	NYSE	HLF	Thu, Apr 6, 2006	8.54	8.57	8.45	8.49
328	NYSE	HLF	Wed, Apr 5, 2006	8.55	8.58	8.50	8.50
327	NYSE	HLF	Tue, Apr 4, 2006	8.48	8.56	8.48	8.54
326	NYSE	HLF	Mon, Apr 3, 2006	8.48	8.52	8.45	8.52
325	NYSE	HLF	Fri, Mar 31, 2006	8.43	8.53	8.38	8.44
324	NYSE	HLF	Thu, Mar 30, 2006	8.49	8.53	8.42	8.46
323	NYSE	HLF	Wed, Mar 29, 2006	8.40	8.49	8.38	8.47
322	NYSE	HLF	Tue, Mar 28, 2006	8.31	8.38	8.31	8.38
321	NYSE	HLF	Mon, Mar 27, 2006	8.28	8.42	8.25	8.35
320	NYSE	HLF	Fri, Mar 24, 2006	8.24	8.28	8.13	8.25
319	NYSE	HLF	Thu, Mar 23, 2006	8.28	8.30	8.18	8.20
318	NYSE	HLF	Wed, Mar 22, 2006	8.25	8.31	8.23	8.27
317	NYSE	HLF	Tue, Mar 21, 2006	8.44	8.46	8.30	8.36
316	NYSE	HLF	Mon, Mar 20, 2006	8.62	8.65	8.38	8.48
315	NYSE	HLF	Fri, Mar 17, 2006	8.70	8.71	8.61	8.64
314	NYSE	HLF	Thu, Mar 16, 2006	8.72	8.72	8.66	8.70
313	NYSE	HLF	Wed, Mar 15, 2006	8.60	8.71	8.60	8.66
312	NYSE	HLF	Tue, Mar 14, 2006	8.40	8.60	8.37	8.60
311	NYSE	HLF	Mon, Mar 13, 2006	8.23	8.45	8.23	8.39
310	NYSE	HLF	Fri, Mar 10, 2006	8.13	8.25	8.05	8.25
309	NYSE	HLF	Thu, Mar 9, 2006	8.11	8.14	8.09	8.11
308	NYSE	HLF	Wed, Mar 8, 2006	7.88	8.11	7.84	8.08
307	NYSE	HLF	Tue, Mar 7, 2006	8.00	8.00	7.88	7.92
306	NYSE	HLF	Mon, Mar 6, 2006	8.10	8.10	8.03	8.07
305	NYSE	HLF	Fri, Mar 3, 2006	8.00	8.11	7.99	8.08
304	NYSE	HLF	Thu, Mar 2, 2006	7.88	8.02	7.86	8.00
303	NYSE	HLF	Wed, Mar 1, 2006	7.75	7.98	7.75	7.96
302	NYSE	HLF	Tue, Feb 28, 2006	7.84	7.87	7.73	7.75
301	NYSE	HLF	Mon, Feb 27, 2006	7.75	7.79	7.70	7.74
300	NYSE	HLF	Fri, Feb 24, 2006	7.79	7.81	7.72	7.75
299	NYSE	HLF	Thu, Feb 23, 2006	7.68	7.88	7.66	7.78
298	NYSE	HLF	Wed, Feb 22, 2006	7.50	8.13	7.37	7.61
297	NYSE	HLF	Tue, Feb 21, 2006	8.73	8.89	8.70	8.81
296	NYSE	HLF	Fri, Feb 17, 2006	8.85	8.85	8.70	8.71
295	NYSE	HLF	Thu, Feb 16, 2006	8.79	8.84	8.74	8.84
294	NYSE	HLF	Wed, Feb 15, 2006	8.75	8.86	8.71	8.79
293	NYSE	HLF	Tue, Feb 14, 2006	8.51	8.79	8.45	8.75
292	NYSE	HLF	Mon, Feb 13, 2006	8.60	8.60	8.45	8.53
291	NYSE	HLF	Fri, Feb 10, 2006	8.70	8.74	8.50	8.62
290	NYSE	HLF	Thu, Feb 9, 2006	8.70	8.77	8.68	8.70
289	NYSE	HLF	Wed, Feb 8, 2006	8.82	8.85	8.52	8.68
288	NYSE	HLF	Tue, Feb 7, 2006	8.54	8.89	8.54	8.89
287	NYSE	HLF	Mon, Feb 6, 2006	8.63	8.64	8.47	8.49
286	NYSE	HLF	Fri, Feb 3, 2006	8.46	8.65	8.45	8.64
285	NYSE	HLF	Thu, Feb 2, 2006	8.76	8.80	8.48	8.49
284	NYSE	HLF	Wed, Feb 1, 2006	8.70	8.79	8.68	8.75
283	NYSE	HLF	Tue, Jan 31, 2006	8.74	8.75	8.59	8.65
282	NYSE	HLF	Mon, Jan 30, 2006	8.30	8.49	8.26	8.49
281	NYSE	HLF	Fri, Jan 27, 2006	7.94	8.06	7.91	8.03
280	NYSE	HLF	Thu, Jan 26, 2006	7.75	7.96	7.69	7.88
279	NYSE	HLF	Wed, Jan 25, 2006	8.25	8.25	7.35	7.70
278	NYSE	HLF	Tue, Jan 24, 2006	8.27	8.34	8.20	8.26
277	NYSE	HLF	Mon, Jan 23, 2006	8.23	8.33	8.16	8.27
276	NYSE	HLF	Fri, Jan 20, 2006	8.01	8.20	8.01	8.20
275	NYSE	HLF	Thu, Jan 19, 2006	8.08	8.09	7.95	7.98
274	NYSE	HLF	Wed, Jan 18, 2006	8.16	8.19	8.00	8.08
273	NYSE	HLF	Tue, Jan 17, 2006	8.03	8.24	8.00	8.18
272	NYSE	HLF	Fri, Jan 13, 2006	8.04	8.04	7.93	7.96
271	NYSE	HLF	Thu, Jan 12, 2006	8.23	8.23	8.00	8.05
270	NYSE	HLF	Wed, Jan 11, 2006	8.44	8.45	8.10	8.24
269	NYSE	HLF	Tue, Jan 10, 2006	8.43	8.53	8.42	8.45
268	NYSE	HLF	Mon, Jan 9, 2006	8.37	8.53	8.31	8.47
267	NYSE	HLF	Fri, Jan 6, 2006	8.29	8.38	8.20	8.36
266	NYSE	HLF	Thu, Jan 5, 2006	8.36	8.37	8.25	8.28
265	NYSE	HLF	Wed, Jan 4, 2006	8.28	8.37	8.22	8.36
264	NYSE	HLF	Tue, Jan 3, 2006	8.18	8.35	8.08	8.29
263	NYSE	HLF	Fri, Dec 30, 2005	8.12	8.15	7.91	8.13
262	NYSE	HLF	Thu, Dec 29, 2005	7.91	8.16	7.91	8.12
261	NYSE	HLF	Wed, Dec 28, 2005	8.00	8.00	7.86	7.94
260	NYSE	HLF	Tue, Dec 27, 2005	8.08	8.08	7.88	8.01
259	NYSE	HLF	Fri, Dec 23, 2005	8.00	8.12	7.84	8.10
258	NYSE	HLF	Thu, Dec 22, 2005	7.83	8.03	7.77	8.01
257	NYSE	HLF	Wed, Dec 21, 2005	7.99	7.99	7.69	7.88
256	NYSE	HLF	Tue, Dec 20, 2005	7.75	7.95	7.65	7.79
255	NYSE	HLF	Mon, Dec 19, 2005	7.71	7.87	7.64	7.83
254	NYSE	HLF	Fri, Dec 16, 2005	7.81	7.81	7.75	7.78
253	NYSE	HLF	Thu, Dec 15, 2005	7.89	7.89	7.75	7.83
252	NYSE	HLF	Wed, Dec 14, 2005	7.88	8.04	7.68	7.95
251	NYSE	HLF	Tue, Dec 13, 2005	7.95	7.95	7.62	7.65
250	NYSE	HLF	Mon, Dec 12, 2005	7.87	7.99	7.59	7.98
249	NYSE	HLF	Fri, Dec 9, 2005	7.83	8.13	7.83	7.89
248	NYSE	HLF	Thu, Dec 8, 2005	7.57	8.04	7.48	8.00
247	NYSE	HLF	Wed, Dec 7, 2005	7.34	7.57	7.33	7.56
246	NYSE	HLF	Tue, Dec 6, 2005	7.37	7.37	7.29	7.33
245	NYSE	HLF	Mon, Dec 5, 2005	7.38	7.39	7.30	7.34
244	NYSE	HLF	Fri, Dec 2, 2005	7.33	7.52	7.32	7.36
243	NYSE	HLF	Thu, Dec 1, 2005	7.24	7.34	7.18	7.32
242	NYSE	HLF	Wed, Nov 30, 2005	7.23	7.24	7.18	7.24
241	NYSE	HLF	Tue, Nov 29, 2005	7.46	7.46	7.23	7.25
240	NYSE	HLF	Mon, Nov 28, 2005	7.55	7.59	7.39	7.46
239	NYSE	HLF	Fri, Nov 25, 2005	7.45	7.66	7.45	7.56
238	NYSE	HLF	Wed, Nov 23, 2005	7.28	7.41	7.28	7.41
237	NYSE	HLF	Tue, Nov 22, 2005	7.29	7.35	7.24	7.31
236	NYSE	HLF	Mon, Nov 21, 2005	7.25	7.29	7.19	7.28
235	NYSE	HLF	Fri, Nov 18, 2005	7.25	7.27	7.19	7.25
234	NYSE	HLF	Thu, Nov 17, 2005	7.12	7.28	7.06	7.20
233	NYSE	HLF	Wed, Nov 16, 2005	7.11	7.23	7.01	7.14
232	NYSE	HLF	Tue, Nov 15, 2005	7.13	7.17	6.95	7.05
231	NYSE	HLF	Mon, Nov 14, 2005	7.56	7.56	7.31	7.34
230	NYSE	HLF	Fri, Nov 11, 2005	7.61	7.61	7.45	7.54
229	NYSE	HLF	Thu, Nov 10, 2005	7.72	7.75	7.55	7.63
228	NYSE	HLF	Wed, Nov 9, 2005	7.74	7.86	7.29	7.74
227	NYSE	HLF	Tue, Nov 8, 2005	8.13	8.44	7.63	7.74
226	NYSE	HLF	Mon, Nov 7, 2005	7.64	7.80	7.50	7.50
225	NYSE	HLF	Fri, Nov 4, 2005	7.43	8.00	7.39	7.65
224	NYSE	HLF	Thu, Nov 3, 2005	6.84	7.37	6.82	7.33
223	NYSE	HLF	Wed, Nov 2, 2005	6.76	6.82	6.74	6.80
222	NYSE	HLF	Tue, Nov 1, 2005	6.75	6.78	6.71	6.73
221	NYSE	HLF	Mon, Oct 31, 2005	6.83	6.83	6.70	6.73
220	NYSE	HLF	Fri, Oct 28, 2005	6.82	6.84	6.73	6.83
219	NYSE	HLF	Thu, Oct 27, 2005	6.88	6.91	6.75	6.81
218	NYSE	HLF	Wed, Oct 26, 2005	6.95	6.95	6.85	6.88
217	NYSE	HLF	Tue, Oct 25, 2005	7.03	7.06	6.89	6.93
216	NYSE	HLF	Mon, Oct 24, 2005	6.92	7.04	6.90	7.00
215	NYSE	HLF	Fri, Oct 21, 2005	6.94	6.98	6.86	6.92
214	NYSE	HLF	Thu, Oct 20, 2005	6.90	6.98	6.90	6.98
213	NYSE	HLF	Wed, Oct 19, 2005	6.95	6.95	6.85	6.90
212	NYSE	HLF	Tue, Oct 18, 2005	7.03	7.03	6.88	6.90
211	NYSE	HLF	Mon, Oct 17, 2005	6.96	7.09	6.95	7.03
210	NYSE	HLF	Fri, Oct 14, 2005	6.85	6.98	6.83	6.94
209	NYSE	HLF	Thu, Oct 13, 2005	6.36	6.81	6.36	6.80
208	NYSE	HLF	Wed, Oct 12, 2005	7.06	7.06	6.31	6.35
207	NYSE	HLF	Tue, Oct 11, 2005	7.18	7.18	7.07	7.08
206	NYSE	HLF	Mon, Oct 10, 2005	7.19	7.20	7.17	7.18
205	NYSE	HLF	Fri, Oct 7, 2005	7.23	7.23	7.14	7.15
204	NYSE	HLF	Thu, Oct 6, 2005	7.19	7.22	7.06	7.06
203	NYSE	HLF	Wed, Oct 5, 2005	7.13	7.20	7.09	7.17
202	NYSE	HLF	Tue, Oct 4, 2005	7.23	7.34	7.13	7.13
201	NYSE	HLF	Mon, Oct 3, 2005	7.59	7.61	7.19	7.23
200	NYSE	HLF	Fri, Sep 30, 2005	7.43	7.63	7.36	7.54
199	NYSE	HLF	Thu, Sep 29, 2005	7.38	7.42	7.37	7.42
198	NYSE	HLF	Wed, Sep 28, 2005	7.19	7.40	7.19	7.38
197	NYSE	HLF	Tue, Sep 27, 2005	7.41	7.41	7.25	7.31
196	NYSE	HLF	Mon, Sep 26, 2005	7.06	7.44	7.06	7.40
195	NYSE	HLF	Fri, Sep 23, 2005	7.00	7.03	6.90	7.03
194	NYSE	HLF	Thu, Sep 22, 2005	6.95	7.02	6.92	7.00
193	NYSE	HLF	Wed, Sep 21, 2005	7.39	7.39	6.63	6.90
192	NYSE	HLF	Tue, Sep 20, 2005	7.38	7.49	7.31	7.34
191	NYSE	HLF	Mon, Sep 19, 2005	7.28	7.42	7.28	7.36
190	NYSE	HLF	Fri, Sep 16, 2005	7.10	7.30	7.10	7.26
189	NYSE	HLF	Thu, Sep 15, 2005	7.13	7.21	7.05	7.08
188	NYSE	HLF	Wed, Sep 14, 2005	7.35	7.37	7.07	7.13
187	NYSE	HLF	Tue, Sep 13, 2005	7.36	7.39	7.33	7.33
186	NYSE	HLF	Mon, Sep 12, 2005	7.38	7.39	7.31	7.37
185	NYSE	HLF	Fri, Sep 9, 2005	7.23	7.41	7.23	7.38
184	NYSE	HLF	Thu, Sep 8, 2005	7.30	7.30	7.14	7.20
183	NYSE	HLF	Wed, Sep 7, 2005	7.45	7.48	7.31	7.34
182	NYSE	HLF	Tue, Sep 6, 2005	7.50	7.53	7.47	7.47
181	NYSE	HLF	Fri, Sep 2, 2005	7.55	7.55	7.40	7.51
180	NYSE	HLF	Thu, Sep 1, 2005	7.38	7.58	7.37	7.54
179	NYSE	HLF	Wed, Aug 31, 2005	7.25	7.46	7.20	7.40
178	NYSE	HLF	Tue, Aug 30, 2005	7.25	7.25	7.18	7.21
177	NYSE	HLF	Mon, Aug 29, 2005	7.27	7.35	7.24	7.25
176	NYSE	HLF	Fri, Aug 26, 2005	7.19	7.29	7.17	7.26
175	NYSE	HLF	Thu, Aug 25, 2005	7.24	7.26	7.07	7.17
174	NYSE	HLF	Wed, Aug 24, 2005	7.23	7.25	7.18	7.19
173	NYSE	HLF	Tue, Aug 23, 2005	7.45	7.48	7.18	7.23
172	NYSE	HLF	Mon, Aug 22, 2005	7.46	7.49	7.40	7.43
171	NYSE	HLF	Fri, Aug 19, 2005	7.21	7.61	7.21	7.44
170	NYSE	HLF	Thu, Aug 18, 2005	7.06	7.29	7.02	7.21
169	NYSE	HLF	Wed, Aug 17, 2005	6.99	7.12	6.98	7.08
168	NYSE	HLF	Tue, Aug 16, 2005	7.02	7.11	7.00	7.00
167	NYSE	HLF	Mon, Aug 15, 2005	6.95	7.11	6.93	7.03
166	NYSE	HLF	Fri, Aug 12, 2005	6.94	7.08	6.84	6.86
165	NYSE	HLF	Thu, Aug 11, 2005	6.70	7.00	6.69	6.92
164	NYSE	HLF	Wed, Aug 10, 2005	6.65	6.74	6.64	6.68
163	NYSE	HLF	Tue, Aug 9, 2005	6.86	6.86	6.65	6.68
162	NYSE	HLF	Mon, Aug 8, 2005	6.88	6.93	6.69	6.80
161	NYSE	HLF	Fri, Aug 5, 2005	7.03	7.09	6.86	6.88
160	NYSE	HLF	Thu, Aug 4, 2005	6.88	7.04	6.88	6.99
159	NYSE	HLF	Wed, Aug 3, 2005	7.10	7.13	6.84	6.94
158	NYSE	HLF	Tue, Aug 2, 2005	6.25	7.14	6.25	7.06
157	NYSE	HLF	Mon, Aug 1, 2005	5.75	5.85	5.70	5.85
156	NYSE	HLF	Fri, Jul 29, 2005	5.94	5.94	5.64	5.75
155	NYSE	HLF	Thu, Jul 28, 2005	6.08	6.11	5.89	5.92
154	NYSE	HLF	Wed, Jul 27, 2005	6.13	6.13	6.04	6.08
153	NYSE	HLF	Tue, Jul 26, 2005	6.14	6.18	6.09	6.11
152	NYSE	HLF	Mon, Jul 25, 2005	6.04	6.20	6.04	6.07
151	NYSE	HLF	Fri, Jul 22, 2005	6.00	6.04	5.99	6.00
150	NYSE	HLF	Thu, Jul 21, 2005	5.88	5.99	5.86	5.97
149	NYSE	HLF	Wed, Jul 20, 2005	5.86	5.89	5.84	5.88
148	NYSE	HLF	Tue, Jul 19, 2005	5.91	6.00	5.84	5.84
147	NYSE	HLF	Mon, Jul 18, 2005	6.00	6.01	5.83	5.85
146	NYSE	HLF	Fri, Jul 15, 2005	5.73	6.03	5.71	5.91
145	NYSE	HLF	Thu, Jul 14, 2005	5.61	5.80	5.60	5.68
144	NYSE	HLF	Wed, Jul 13, 2005	5.60	5.64	5.59	5.60
143	NYSE	HLF	Tue, Jul 12, 2005	5.63	5.64	5.59	5.60
142	NYSE	HLF	Mon, Jul 11, 2005	5.65	5.66	5.56	5.61
141	NYSE	HLF	Fri, Jul 8, 2005	5.40	5.43	5.25	5.43
140	NYSE	HLF	Thu, Jul 7, 2005	5.31	5.40	5.31	5.40
139	NYSE	HLF	Wed, Jul 6, 2005	5.37	5.37	5.30	5.31
138	NYSE	HLF	Tue, Jul 5, 2005	5.37	5.37	5.34	5.37
137	NYSE	HLF	Fri, Jul 1, 2005	5.41	5.45	5.34	5.35
136	NYSE	HLF	Thu, Jun 30, 2005	5.36	5.41	5.36	5.40
135	NYSE	HLF	Wed, Jun 29, 2005	5.25	5.47	5.24	5.35
134	NYSE	HLF	Tue, Jun 28, 2005	5.16	5.24	5.16	5.22
133	NYSE	HLF	Mon, Jun 27, 2005	5.21	5.22	5.19	5.19
132	NYSE	HLF	Fri, Jun 24, 2005	5.11	5.28	5.11	5.20
131	NYSE	HLF	Thu, Jun 23, 2005	5.18	5.19	5.10	5.11
130	NYSE	HLF	Wed, Jun 22, 2005	5.20	5.21	5.09	5.13
129	NYSE	HLF	Tue, Jun 21, 2005	5.14	5.23	5.13	5.18
128	NYSE	HLF	Mon, Jun 20, 2005	4.89	5.25	4.84	5.17
127	NYSE	HLF	Fri, Jun 17, 2005	4.69	4.91	4.69	4.89
126	NYSE	HLF	Thu, Jun 16, 2005	4.70	4.70	4.64	4.68
125	NYSE	HLF	Wed, Jun 15, 2005	4.54	4.72	4.51	4.64
124	NYSE	HLF	Tue, Jun 14, 2005	4.46	4.56	4.44	4.52
123	NYSE	HLF	Mon, Jun 13, 2005	4.46	4.48	4.42	4.45
122	NYSE	HLF	Fri, Jun 10, 2005	4.46	4.50	4.43	4.44
121	NYSE	HLF	Thu, Jun 9, 2005	4.49	4.50	4.44	4.44
120	NYSE	HLF	Wed, Jun 8, 2005	4.53	4.54	4.48	4.48
119	NYSE	HLF	Tue, Jun 7, 2005	4.53	4.61	4.51	4.55
118	NYSE	HLF	Mon, Jun 6, 2005	4.43	4.51	4.43	4.51
117	NYSE	HLF	Fri, Jun 3, 2005	4.49	4.52	4.46	4.46
116	NYSE	HLF	Thu, Jun 2, 2005	4.45	4.50	4.44	4.50
115	NYSE	HLF	Wed, Jun 1, 2005	4.53	4.59	4.38	4.42
114	NYSE	HLF	Tue, May 31, 2005	4.56	4.56	4.49	4.53
113	NYSE	HLF	Fri, May 27, 2005	4.49	4.60	4.49	4.56
112	NYSE	HLF	Thu, May 26, 2005	4.46	4.53	4.45	4.45
111	NYSE	HLF	Wed, May 25, 2005	4.50	4.50	4.43	4.46
110	NYSE	HLF	Tue, May 24, 2005	4.53	4.55	4.45	4.49
109	NYSE	HLF	Mon, May 23, 2005	4.54	4.69	4.51	4.53
108	NYSE	HLF	Fri, May 20, 2005	4.50	4.55	4.44	4.55
107	NYSE	HLF	Thu, May 19, 2005	4.52	4.53	4.46	4.50
106	NYSE	HLF	Wed, May 18, 2005	4.50	4.54	4.43	4.52
105	NYSE	HLF	Tue, May 17, 2005	4.28	4.48	4.25	4.43
104	NYSE	HLF	Mon, May 16, 2005	4.17	4.34	4.17	4.24
103	NYSE	HLF	Fri, May 13, 2005	4.11	4.26	4.11	4.17
102	NYSE	HLF	Thu, May 12, 2005	4.13	4.17	4.11	4.14
101	NYSE	HLF	Wed, May 11, 2005	4.04	4.12	4.01	4.12
100	NYSE	HLF	Tue, May 10, 2005	4.04	4.06	4.00	4.01
99	NYSE	HLF	Mon, May 9, 2005	4.01	4.03	4.00	4.00
98	NYSE	HLF	Fri, May 6, 2005	4.08	4.09	4.00	4.01
97	NYSE	HLF	Thu, May 5, 2005	4.00	4.09	3.98	4.08
96	NYSE	HLF	Wed, May 4, 2005	3.98	4.00	3.94	4.00
95	NYSE	HLF	Tue, May 3, 2005	3.88	4.01	3.88	3.96
94	NYSE	HLF	Mon, May 2, 2005	3.79	3.79	3.71	3.71
93	NYSE	HLF	Fri, Apr 29, 2005	3.74	3.81	3.74	3.78
92	NYSE	HLF	Thu, Apr 28, 2005	3.75	3.76	3.73	3.73
91	NYSE	HLF	Wed, Apr 27, 2005	3.71	3.75	3.71	3.75
90	NYSE	HLF	Tue, Apr 26, 2005	3.78	3.78	3.69	3.71
89	NYSE	HLF	Mon, Apr 25, 2005	3.80	3.80	3.78	3.79
88	NYSE	HLF	Fri, Apr 22, 2005	3.84	3.84	3.75	3.80
87	NYSE	HLF	Thu, Apr 21, 2005	3.78	3.83	3.78	3.81
86	NYSE	HLF	Wed, Apr 20, 2005	3.76	3.80	3.75	3.80
85	NYSE	HLF	Tue, Apr 19, 2005	3.65	3.75	3.65	3.75
84	NYSE	HLF	Mon, Apr 18, 2005	3.66	3.70	3.65	3.66
83	NYSE	HLF	Fri, Apr 15, 2005	3.64	3.68	3.64	3.66
82	NYSE	HLF	Thu, Apr 14, 2005	3.66	3.68	3.63	3.66
81	NYSE	HLF	Wed, Apr 13, 2005	3.69	3.71	3.66	3.66
80	NYSE	HLF	Tue, Apr 12, 2005	3.73	3.73	3.69	3.69
79	NYSE	HLF	Mon, Apr 11, 2005	3.73	3.76	3.70	3.73
78	NYSE	HLF	Fri, Apr 8, 2005	3.70	3.75	3.70	3.74
77	NYSE	HLF	Thu, Apr 7, 2005	3.71	3.71	3.70	3.70
76	NYSE	HLF	Wed, Apr 6, 2005	3.70	3.72	3.69	3.70
75	NYSE	HLF	Tue, Apr 5, 2005	3.80	3.80	3.66	3.70
74	NYSE	HLF	Mon, Apr 4, 2005	3.83	3.85	3.79	3.80
73	NYSE	HLF	Fri, Apr 1, 2005	3.78	3.85	3.78	3.80
72	NYSE	HLF	Thu, Mar 31, 2005	3.85	3.86	3.78	3.81
71	NYSE	HLF	Wed, Mar 30, 2005	3.90	3.90	3.83	3.85
70	NYSE	HLF	Tue, Mar 29, 2005	3.94	3.94	3.88	3.91
69	NYSE	HLF	Mon, Mar 28, 2005	4.00	4.00	3.94	3.94
68	NYSE	HLF	Thu, Mar 24, 2005	3.96	4.00	3.93	4.00
67	NYSE	HLF	Wed, Mar 23, 2005	4.02	4.02	3.96	3.98
66	NYSE	HLF	Tue, Mar 22, 2005	4.01	4.02	4.01	4.01
65	NYSE	HLF	Mon, Mar 21, 2005	4.04	4.04	4.00	4.01
64	NYSE	HLF	Fri, Mar 18, 2005	4.03	4.03	4.00	4.02
63	NYSE	HLF	Thu, Mar 17, 2005	4.00	4.03	4.00	4.00
62	NYSE	HLF	Wed, Mar 16, 2005	4.00	4.01	3.97	4.00
61	NYSE	HLF	Tue, Mar 15, 2005	4.04	4.05	4.00	4.00
60	NYSE	HLF	Mon, Mar 14, 2005	4.04	4.07	4.04	4.04
59	NYSE	HLF	Fri, Mar 11, 2005	4.00	4.04	4.00	4.04
58	NYSE	HLF	Thu, Mar 10, 2005	4.04	4.04	4.00	4.00
57	NYSE	HLF	Wed, Mar 9, 2005	4.00	4.07	3.98	4.04
56	NYSE	HLF	Tue, Mar 8, 2005	4.00	4.01	3.99	4.00
55	NYSE	HLF	Mon, Mar 7, 2005	3.98	4.04	3.94	4.00
54	NYSE	HLF	Fri, Mar 4, 2005	3.96	4.00	3.95	3.98
53	NYSE	HLF	Thu, Mar 3, 2005	3.96	3.97	3.93	3.95
52	NYSE	HLF	Wed, Mar 2, 2005	3.96	3.96	3.93	3.96
51	NYSE	HLF	Tue, Mar 1, 2005	3.93	3.96	3.90	3.96
50	NYSE	HLF	Mon, Feb 28, 2005	3.94	3.96	3.92	3.95
49	NYSE	HLF	Fri, Feb 25, 2005	3.99	3.99	3.94	3.94
48	NYSE	HLF	Thu, Feb 24, 2005	4.06	4.06	3.98	3.99
47	NYSE	HLF	Wed, Feb 23, 2005	4.10	4.10	4.05	4.06
46	NYSE	HLF	Tue, Feb 22, 2005	4.15	4.18	4.09	4.10
45	NYSE	HLF	Fri, Feb 18, 2005	4.11	4.18	4.10	4.13
44	NYSE	HLF	Thu, Feb 17, 2005	4.01	4.13	4.00	4.13
43	NYSE	HLF	Wed, Feb 16, 2005	3.95	4.00	3.93	4.00
42	NYSE	HLF	Tue, Feb 15, 2005	3.99	4.03	3.83	3.97
41	NYSE	HLF	Mon, Feb 14, 2005	4.12	4.12	3.98	3.98
40	NYSE	HLF	Fri, Feb 11, 2005	4.11	4.17	4.10	4.12
39	NYSE	HLF	Thu, Feb 10, 2005	4.11	4.15	4.09	4.13
38	NYSE	HLF	Wed, Feb 9, 2005	4.16	4.16	4.06	4.11
37	NYSE	HLF	Tue, Feb 8, 2005	4.08	4.16	4.08	4.16
36	NYSE	HLF	Mon, Feb 7, 2005	4.04	4.08	4.04	4.08
35	NYSE	HLF	Fri, Feb 4, 2005	4.00	4.05	3.99	4.03
34	NYSE	HLF	Thu, Feb 3, 2005	4.03	4.04	3.96	4.00
33	NYSE	HLF	Wed, Feb 2, 2005	4.09	4.09	4.03	4.03
32	NYSE	HLF	Tue, Feb 1, 2005	4.01	4.09	3.95	4.09
31	NYSE	HLF	Mon, Jan 31, 2005	3.98	4.01	3.96	4.01
30	NYSE	HLF	Fri, Jan 28, 2005	3.98	4.00	3.85	3.95
29	NYSE	HLF	Thu, Jan 27, 2005	3.98	4.01	3.93	3.95
28	NYSE	HLF	Wed, Jan 26, 2005	4.03	4.04	3.94	3.95
27	NYSE	HLF	Tue, Jan 25, 2005	4.05	4.06	4.01	4.03
26	NYSE	HLF	Mon, Jan 24, 2005	4.06	4.06	4.01	4.03
25	NYSE	HLF	Fri, Jan 21, 2005	4.06	4.07	4.00	4.03
24	NYSE	HLF	Thu, Jan 20, 2005	4.08	4.08	4.03	4.03
23	NYSE	HLF	Wed, Jan 19, 2005	4.05	4.10	4.04	4.04
22	NYSE	HLF	Tue, Jan 18, 2005	4.04	4.05	3.99	4.02
21	NYSE	HLF	Fri, Jan 14, 2005	4.00	4.03	3.98	4.00
20	NYSE	HLF	Thu, Jan 13, 2005	3.98	4.02	3.95	3.99
19	NYSE	HLF	Wed, Jan 12, 2005	3.98	4.00	3.90	3.94
18	NYSE	HLF	Tue, Jan 11, 2005	4.01	4.01	3.96	3.98
17	NYSE	HLF	Mon, Jan 10, 2005	3.91	4.00	3.91	4.00
16	NYSE	HLF	Fri, Jan 7, 2005	3.99	3.99	3.91	3.91
15	NYSE	HLF	Thu, Jan 6, 2005	3.88	3.95	3.85	3.91
14	NYSE	HLF	Wed, Jan 5, 2005	4.04	4.04	3.89	3.90
13	NYSE	HLF	Tue, Jan 4, 2005	4.09	4.09	3.95	4.00
12	NYSE	HLF	Mon, Jan 3, 2005	4.06	4.11	3.90	4.01
11	NYSE	HLF	Fri, Dec 31, 2004	3.96	4.10	3.94	4.06
10	NYSE	HLF	Thu, Dec 30, 2004	3.94	3.95	3.77	3.94
9	NYSE	HLF	Wed, Dec 29, 2004	4.00	4.02	3.89	3.93
8	NYSE	HLF	Tue, Dec 28, 2004	3.98	4.06	3.96	4.00
7	NYSE	HLF	Mon, Dec 27, 2004	4.18	4.19	3.94	4.00
6	NYSE	HLF	Thu, Dec 23, 2004	4.05	4.21	4.03	4.13
5	NYSE	HLF	Wed, Dec 22, 2004	3.84	4.03	3.73	3.99
4	NYSE	HLF	Tue, Dec 21, 2004	3.65	3.90	3.60	3.90
3	NYSE	HLF	Mon, Dec 20, 2004	3.65	3.80	3.65	3.65
2	NYSE	HLF	Fri, Dec 17, 2004	3.65	3.68	3.59	3.68
1	NYSE	HLF	Thu, Dec 16, 2004	3.50	3.72	3.50	3.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Herbalife Ltd NYSE:HLF 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