The Hanover Insurance Group Inc NYSE:THG Historical Prices

Below are the 4592 trading days of historical prices for THG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4592	NYSE	THG	Thu, Mar 7, 2024	131.50	132.56	130.99	131.34
4591	NYSE	THG	Wed, Mar 6, 2024	130.07	132.07	129.05	131.71
4590	NYSE	THG	Tue, Mar 5, 2024	128.28	129.56	127.90	129.31
4589	NYSE	THG	Mon, Mar 4, 2024	128.87	130.71	128.24	128.28
4588	NYSE	THG	Fri, Mar 1, 2024	131.47	131.80	128.53	128.87
4587	NYSE	THG	Thu, Feb 29, 2024	133.26	133.27	129.95	131.47
4586	NYSE	THG	Wed, Feb 28, 2024	134.26	134.63	133.23	133.26
4585	NYSE	THG	Tue, Feb 27, 2024	133.87	135.23	133.11	134.26
4584	NYSE	THG	Mon, Feb 26, 2024	135.03	136.00	134.13	134.61
4583	NYSE	THG	Fri, Feb 23, 2024	135.21	135.67	134.69	135.56
4582	NYSE	THG	Thu, Feb 22, 2024	133.08	134.85	132.85	134.54
4581	NYSE	THG	Wed, Feb 21, 2024	134.01	134.41	132.67	133.23
4580	NYSE	THG	Tue, Feb 20, 2024	134.91	137.06	134.25	134.32
4579	NYSE	THG	Fri, Feb 16, 2024	136.95	138.00	135.87	135.88
4578	NYSE	THG	Thu, Feb 15, 2024	136.01	137.57	135.80	136.58
4577	NYSE	THG	Wed, Feb 14, 2024	133.89	135.87	133.76	135.73
4576	NYSE	THG	Tue, Feb 13, 2024	133.93	134.50	131.54	133.35
4575	NYSE	THG	Mon, Feb 12, 2024	132.47	134.37	131.92	134.15
4574	NYSE	THG	Fri, Feb 9, 2024	130.28	132.76	130.28	131.89
4573	NYSE	THG	Thu, Feb 8, 2024	129.88	131.41	128.43	131.02
4572	NYSE	THG	Wed, Feb 7, 2024	131.46	131.59	130.03	130.08
4571	NYSE	THG	Tue, Feb 6, 2024	130.10	131.58	129.94	131.21
4570	NYSE	THG	Mon, Feb 5, 2024	130.41	131.48	128.58	130.34
4569	NYSE	THG	Fri, Feb 2, 2024	131.41	132.32	130.65	130.90
4568	NYSE	THG	Thu, Feb 1, 2024	134.80	136.66	128.86	131.39
4567	NYSE	THG	Wed, Jan 31, 2024	133.12	134.71	132.01	132.01
4566	NYSE	THG	Tue, Jan 30, 2024	131.84	133.08	131.62	132.87
4565	NYSE	THG	Mon, Jan 29, 2024	130.39	132.10	130.39	131.94
4564	NYSE	THG	Fri, Jan 26, 2024	131.40	131.40	129.19	130.88
4563	NYSE	THG	Thu, Jan 25, 2024	131.18	131.18	130.13	130.89
4562	NYSE	THG	Wed, Jan 24, 2024	129.98	131.75	129.12	130.20
4561	NYSE	THG	Tue, Jan 23, 2024	131.47	132.00	128.61	128.93
4560	NYSE	THG	Mon, Jan 22, 2024	128.78	131.78	128.74	131.71
4559	NYSE	THG	Fri, Jan 19, 2024	127.36	129.51	126.59	128.74
4558	NYSE	THG	Thu, Jan 18, 2024	122.90	125.20	122.90	125.18
4557	NYSE	THG	Wed, Jan 17, 2024	122.32	124.07	122.32	123.29
4556	NYSE	THG	Tue, Jan 16, 2024	122.57	123.98	121.72	122.97
4555	NYSE	THG	Fri, Jan 12, 2024	123.42	123.49	121.92	122.93
4554	NYSE	THG	Thu, Jan 11, 2024	122.51	123.07	121.74	122.66
4553	NYSE	THG	Wed, Jan 10, 2024	122.11	122.67	121.54	122.62
4552	NYSE	THG	Tue, Jan 9, 2024	122.45	122.45	120.64	122.43
4551	NYSE	THG	Mon, Jan 8, 2024	124.47	124.95	122.20	123.02
4550	NYSE	THG	Fri, Jan 5, 2024	123.38	124.34	122.70	124.20
4549	NYSE	THG	Thu, Jan 4, 2024	122.98	124.34	122.53	123.28
4548	NYSE	THG	Wed, Jan 3, 2024	122.53	124.37	122.09	122.20
4547	NYSE	THG	Tue, Jan 2, 2024	121.20	123.29	121.20	122.94
4546	NYSE	THG	Fri, Dec 29, 2023	121.69	121.92	120.03	121.42
4545	NYSE	THG	Thu, Dec 28, 2023	119.88	122.01	119.88	121.74
4544	NYSE	THG	Wed, Dec 27, 2023	121.50	121.69	120.54	120.65
4543	NYSE	THG	Tue, Dec 26, 2023	121.45	121.84	120.75	121.51
4542	NYSE	THG	Fri, Dec 22, 2023	121.01	121.70	119.93	121.64
4541	NYSE	THG	Thu, Dec 21, 2023	121.04	121.57	119.36	120.47
4540	NYSE	THG	Wed, Dec 20, 2023	122.81	122.81	120.84	120.89
4539	NYSE	THG	Tue, Dec 19, 2023	123.28	124.88	122.88	123.06
4538	NYSE	THG	Mon, Dec 18, 2023	122.80	123.95	121.99	123.73
4537	NYSE	THG	Fri, Dec 15, 2023	123.49	123.79	121.75	122.60
4536	NYSE	THG	Thu, Dec 14, 2023	125.87	125.87	123.21	123.99
4535	NYSE	THG	Wed, Dec 13, 2023	127.90	128.05	125.98	125.41
4534	NYSE	THG	Tue, Dec 12, 2023	128.25	128.90	126.18	128.18
4533	NYSE	THG	Mon, Dec 11, 2023	126.77	127.95	125.78	127.92
4532	NYSE	THG	Fri, Dec 8, 2023	127.13	127.97	124.91	126.86
4531	NYSE	THG	Thu, Dec 7, 2023	126.47	126.87	125.19	126.85
4530	NYSE	THG	Wed, Dec 6, 2023	127.71	128.59	126.23	126.73
4529	NYSE	THG	Tue, Dec 5, 2023	127.02	128.82	126.42	127.74
4528	NYSE	THG	Mon, Dec 4, 2023	124.93	126.96	124.93	126.85
4527	NYSE	THG	Fri, Dec 1, 2023	123.78	125.80	122.90	125.09
4526	NYSE	THG	Thu, Nov 30, 2023	122.00	124.77	122.00	124.30
4525	NYSE	THG	Wed, Nov 29, 2023	122.45	123.21	121.13	122.00
4524	NYSE	THG	Tue, Nov 28, 2023	123.93	124.32	122.28	122.29
4523	NYSE	THG	Mon, Nov 27, 2023	121.68	124.39	121.33	124.17
4522	NYSE	THG	Fri, Nov 24, 2023	121.59	121.94	120.29	121.65
4521	NYSE	THG	Wed, Nov 22, 2023	119.80	121.34	119.21	120.91
4520	NYSE	THG	Tue, Nov 21, 2023	118.69	120.20	118.48	119.76
4519	NYSE	THG	Mon, Nov 20, 2023	118.41	118.95	117.56	118.69
4518	NYSE	THG	Fri, Nov 17, 2023	120.10	120.25	118.18	118.41
4517	NYSE	THG	Thu, Nov 16, 2023	116.90	119.73	116.70	119.58
4516	NYSE	THG	Wed, Nov 15, 2023	116.79	117.88	115.69	116.11
4515	NYSE	THG	Tue, Nov 14, 2023	114.56	117.51	113.85	117.16
4514	NYSE	THG	Mon, Nov 13, 2023	113.47	114.25	113.32	114.05
4513	NYSE	THG	Fri, Nov 10, 2023	113.76	113.76	112.22	113.24
4512	NYSE	THG	Thu, Nov 9, 2023	114.67	115.48	113.06	113.39
4511	NYSE	THG	Wed, Nov 8, 2023	116.39	116.39	114.08	114.19
4510	NYSE	THG	Tue, Nov 7, 2023	117.02	117.16	115.89	116.20
4509	NYSE	THG	Mon, Nov 6, 2023	117.15	117.79	116.83	117.09
4508	NYSE	THG	Fri, Nov 3, 2023	118.01	119.18	116.57	116.65
4507	NYSE	THG	Thu, Nov 2, 2023	119.38	119.38	113.51	116.68
4506	NYSE	THG	Wed, Nov 1, 2023	117.55	119.81	117.22	119.52
4505	NYSE	THG	Tue, Oct 31, 2023	115.93	117.24	115.44	117.21
4504	NYSE	THG	Mon, Oct 30, 2023	115.34	116.13	114.88	115.63
4503	NYSE	THG	Fri, Oct 27, 2023	116.45	116.45	113.79	114.26
4502	NYSE	THG	Thu, Oct 26, 2023	116.83	118.68	115.79	117.05
4501	NYSE	THG	Wed, Oct 25, 2023	116.86	118.71	115.96	116.84
4500	NYSE	THG	Tue, Oct 24, 2023	116.77	117.19	115.75	116.99
4499	NYSE	THG	Mon, Oct 23, 2023	114.51	116.24	113.92	116.00
4498	NYSE	THG	Fri, Oct 20, 2023	117.16	117.54	115.14	115.21
4497	NYSE	THG	Thu, Oct 19, 2023	117.39	119.28	115.77	116.82
4496	NYSE	THG	Wed, Oct 18, 2023	121.64	122.38	120.88	121.65
4495	NYSE	THG	Tue, Oct 17, 2023	118.19	122.04	118.19	121.95
4494	NYSE	THG	Mon, Oct 16, 2023	115.23	118.44	115.23	118.32
4493	NYSE	THG	Fri, Oct 13, 2023	112.57	114.78	112.57	114.73
4492	NYSE	THG	Thu, Oct 12, 2023	111.41	111.82	109.55	111.77
4491	NYSE	THG	Wed, Oct 11, 2023	109.28	111.09	109.04	110.99
4490	NYSE	THG	Tue, Oct 10, 2023	111.70	111.93	109.11	109.40
4489	NYSE	THG	Mon, Oct 9, 2023	110.57	112.30	110.03	111.30
4488	NYSE	THG	Fri, Oct 6, 2023	111.08	112.44	110.89	111.08
4487	NYSE	THG	Thu, Oct 5, 2023	110.99	112.07	110.41	111.50
4486	NYSE	THG	Wed, Oct 4, 2023	110.33	112.26	109.75	110.96
4485	NYSE	THG	Tue, Oct 3, 2023	109.71	110.59	108.82	110.33
4484	NYSE	THG	Mon, Oct 2, 2023	110.28	110.28	108.03	109.95
4483	NYSE	THG	Fri, Sep 29, 2023	111.91	112.30	110.94	110.98
4482	NYSE	THG	Thu, Sep 28, 2023	110.84	111.88	110.08	111.04
4481	NYSE	THG	Wed, Sep 27, 2023	111.41	111.41	109.51	110.56
4480	NYSE	THG	Tue, Sep 26, 2023	112.59	113.10	111.42	111.46
4479	NYSE	THG	Mon, Sep 25, 2023	111.95	113.44	111.79	113.11
4478	NYSE	THG	Fri, Sep 22, 2023	112.74	113.45	112.14	112.44
4477	NYSE	THG	Thu, Sep 21, 2023	113.10	113.53	112.22	112.85
4476	NYSE	THG	Wed, Sep 20, 2023	112.48	114.09	112.48	113.31
4475	NYSE	THG	Tue, Sep 19, 2023	112.82	113.72	112.05	112.09
4474	NYSE	THG	Mon, Sep 18, 2023	110.82	112.87	109.86	112.53
4473	NYSE	THG	Fri, Sep 15, 2023	111.23	111.71	110.19	111.06
4472	NYSE	THG	Thu, Sep 14, 2023	109.55	111.07	108.97	111.05
4471	NYSE	THG	Wed, Sep 13, 2023	109.48	109.74	108.34	108.82
4470	NYSE	THG	Tue, Sep 12, 2023	106.50	109.07	106.50	108.90
4469	NYSE	THG	Mon, Sep 11, 2023	105.05	106.85	103.83	106.47
4468	NYSE	THG	Fri, Sep 8, 2023	106.92	106.92	103.98	104.50
4467	NYSE	THG	Thu, Sep 7, 2023	106.34	107.60	106.29	106.66
4466	NYSE	THG	Wed, Sep 6, 2023	106.94	107.26	105.70	106.30
4465	NYSE	THG	Tue, Sep 5, 2023	107.42	108.30	105.74	106.73
4464	NYSE	THG	Fri, Sep 1, 2023	107.67	109.17	107.29	108.35
4463	NYSE	THG	Thu, Aug 31, 2023	107.41	108.26	106.63	106.72
4462	NYSE	THG	Wed, Aug 30, 2023	105.62	106.45	105.58	106.00
4461	NYSE	THG	Tue, Aug 29, 2023	105.77	105.88	104.92	105.69
4460	NYSE	THG	Mon, Aug 28, 2023	105.58	106.91	104.97	105.53
4459	NYSE	THG	Fri, Aug 25, 2023	105.15	106.28	104.23	105.59
4458	NYSE	THG	Thu, Aug 24, 2023	104.06	106.04	103.90	104.50
4457	NYSE	THG	Wed, Aug 23, 2023	104.03	105.07	104.03	104.50
4456	NYSE	THG	Tue, Aug 22, 2023	105.97	107.13	104.03	104.25
4455	NYSE	THG	Mon, Aug 21, 2023	106.55	106.84	106.04	106.15
4454	NYSE	THG	Fri, Aug 18, 2023	106.57	107.85	105.77	106.78
4453	NYSE	THG	Thu, Aug 17, 2023	109.23	109.26	106.72	106.73
4452	NYSE	THG	Wed, Aug 16, 2023	108.30	109.75	108.30	108.76
4451	NYSE	THG	Tue, Aug 15, 2023	108.37	109.12	107.58	108.71
4450	NYSE	THG	Mon, Aug 14, 2023	109.40	110.47	107.68	109.99
4449	NYSE	THG	Fri, Aug 11, 2023	110.50	111.10	109.15	109.27
4448	NYSE	THG	Thu, Aug 10, 2023	110.72	112.04	110.12	110.55
4447	NYSE	THG	Wed, Aug 9, 2023	111.40	112.17	110.18	110.88
4446	NYSE	THG	Tue, Aug 8, 2023	112.35	113.13	111.52	111.97
4445	NYSE	THG	Mon, Aug 7, 2023	112.73	114.91	112.21	113.56
4444	NYSE	THG	Fri, Aug 4, 2023	110.95	112.94	110.32	112.34
4443	NYSE	THG	Thu, Aug 3, 2023	112.48	113.38	110.22	111.30
4442	NYSE	THG	Wed, Aug 2, 2023	112.48	114.28	112.11	113.66
4441	NYSE	THG	Tue, Aug 1, 2023	113.25	114.35	112.76	113.40
4440	NYSE	THG	Mon, Jul 31, 2023	113.11	115.21	112.73	113.48
4439	NYSE	THG	Fri, Jul 28, 2023	114.52	114.73	113.06	113.29
4438	NYSE	THG	Thu, Jul 27, 2023	114.44	114.94	112.92	113.47
4437	NYSE	THG	Wed, Jul 26, 2023	112.84	115.08	112.84	114.26
4436	NYSE	THG	Tue, Jul 25, 2023	113.23	114.17	112.25	112.34
4435	NYSE	THG	Mon, Jul 24, 2023	110.33	113.49	109.91	113.37
4434	NYSE	THG	Fri, Jul 21, 2023	112.60	112.88	110.33	110.48
4433	NYSE	THG	Thu, Jul 20, 2023	112.35	113.09	111.87	112.47
4432	NYSE	THG	Wed, Jul 19, 2023	111.62	112.62	111.26	112.16
4431	NYSE	THG	Tue, Jul 18, 2023	110.44	112.55	110.44	111.32
4430	NYSE	THG	Mon, Jul 17, 2023	109.78	111.72	109.78	110.76
4429	NYSE	THG	Fri, Jul 14, 2023	110.76	110.91	108.71	109.65
4428	NYSE	THG	Thu, Jul 13, 2023	110.83	111.79	110.54	110.79
4427	NYSE	THG	Wed, Jul 12, 2023	112.61	112.62	111.24	111.52
4426	NYSE	THG	Tue, Jul 11, 2023	111.82	113.00	111.69	111.85
4425	NYSE	THG	Mon, Jul 10, 2023	112.45	114.28	111.75	111.83
4424	NYSE	THG	Fri, Jul 7, 2023	112.20	114.03	112.17	113.10
4423	NYSE	THG	Thu, Jul 6, 2023	111.82	112.82	110.48	112.54
4422	NYSE	THG	Wed, Jul 5, 2023	112.09	112.09	109.97	110.76
4421	NYSE	THG	Mon, Jul 3, 2023	112.64	113.82	112.62	113.17
4420	NYSE	THG	Fri, Jun 30, 2023	112.41	113.77	112.25	113.03
4419	NYSE	THG	Thu, Jun 29, 2023	110.74	112.14	110.74	111.98
4418	NYSE	THG	Wed, Jun 28, 2023	111.50	111.50	109.13	110.25
4417	NYSE	THG	Tue, Jun 27, 2023	111.24	112.74	110.91	111.82
4416	NYSE	THG	Mon, Jun 26, 2023	110.77	111.57	109.85	111.30
4415	NYSE	THG	Fri, Jun 23, 2023	111.83	112.35	110.00	110.41
4414	NYSE	THG	Thu, Jun 22, 2023	114.53	114.53	111.94	112.32
4413	NYSE	THG	Wed, Jun 21, 2023	114.00	114.00	111.99	113.88
4412	NYSE	THG	Tue, Jun 20, 2023	114.89	115.00	113.03	113.93
4411	NYSE	THG	Fri, Jun 16, 2023	114.59	115.78	114.00	115.30
4410	NYSE	THG	Thu, Jun 15, 2023	112.02	114.21	112.02	113.82
4409	NYSE	THG	Wed, Jun 14, 2023	114.47	115.07	112.47	112.12
4408	NYSE	THG	Tue, Jun 13, 2023	114.27	116.29	114.19	114.45
4407	NYSE	THG	Mon, Jun 12, 2023	115.81	116.15	114.21	114.45
4406	NYSE	THG	Fri, Jun 9, 2023	114.33	115.84	114.33	115.62
4405	NYSE	THG	Thu, Jun 8, 2023	115.43	116.81	113.87	114.29
4404	NYSE	THG	Wed, Jun 7, 2023	114.01	116.39	113.45	115.92
4403	NYSE	THG	Tue, Jun 6, 2023	112.48	114.18	112.48	113.89
4402	NYSE	THG	Mon, Jun 5, 2023	114.32	114.62	112.57	115.12
4401	NYSE	THG	Fri, Jun 2, 2023	112.98	115.29	112.69	115.12
4400	NYSE	THG	Thu, Jun 1, 2023	111.58	112.54	110.77	112.18
4399	NYSE	THG	Wed, May 31, 2023	113.17	114.43	111.15	111.46
4398	NYSE	THG	Tue, May 30, 2023	112.19	113.93	111.92	113.62
4397	NYSE	THG	Fri, May 26, 2023	111.75	113.29	111.05	112.32
4396	NYSE	THG	Thu, May 25, 2023	113.96	114.24	111.44	111.87
4395	NYSE	THG	Wed, May 24, 2023	116.78	116.91	113.89	114.32
4394	NYSE	THG	Tue, May 23, 2023	118.12	119.17	116.52	117.21
4393	NYSE	THG	Mon, May 22, 2023	118.78	119.24	117.00	118.25
4392	NYSE	THG	Fri, May 19, 2023	120.54	120.69	118.75	119.10
4391	NYSE	THG	Thu, May 18, 2023	117.62	119.61	116.04	119.52
4390	NYSE	THG	Wed, May 17, 2023	120.00	120.58	118.98	120.19
4389	NYSE	THG	Tue, May 16, 2023	119.84	120.31	118.89	119.61
4388	NYSE	THG	Mon, May 15, 2023	120.35	120.54	119.13	120.19
4387	NYSE	THG	Fri, May 12, 2023	120.24	121.08	118.21	119.87
4386	NYSE	THG	Thu, May 11, 2023	119.61	120.14	118.54	119.41
4385	NYSE	THG	Wed, May 10, 2023	120.84	120.84	118.29	119.97
4384	NYSE	THG	Tue, May 9, 2023	119.53	121.56	119.17	120.31
4383	NYSE	THG	Mon, May 8, 2023	119.85	120.36	118.27	120.18
4382	NYSE	THG	Fri, May 5, 2023	119.26	120.78	117.75	119.04
4381	NYSE	THG	Thu, May 4, 2023	119.54	120.05	115.81	117.65
4380	NYSE	THG	Wed, May 3, 2023	118.04	122.99	118.04	121.06
4379	NYSE	THG	Tue, May 2, 2023	119.03	119.47	115.26	116.84
4378	NYSE	THG	Mon, May 1, 2023	119.51	121.61	119.31	119.56
4377	NYSE	THG	Fri, Apr 28, 2023	119.26	120.64	119.05	119.56
4376	NYSE	THG	Thu, Apr 27, 2023	116.61	119.69	115.55	119.06
4375	NYSE	THG	Wed, Apr 26, 2023	117.42	118.71	116.09	116.56
4374	NYSE	THG	Tue, Apr 25, 2023	118.80	119.49	117.86	117.89
4373	NYSE	THG	Mon, Apr 24, 2023	121.31	122.45	119.08	119.79
4372	NYSE	THG	Fri, Apr 21, 2023	124.78	124.78	120.79	121.21
4371	NYSE	THG	Thu, Apr 20, 2023	127.65	127.78	123.94	124.67
4370	NYSE	THG	Wed, Apr 19, 2023	128.15	128.78	127.63	128.71
4369	NYSE	THG	Tue, Apr 18, 2023	126.20	127.52	125.19	127.41
4368	NYSE	THG	Mon, Apr 17, 2023	125.11	126.26	124.16	126.20
4367	NYSE	THG	Fri, Apr 14, 2023	129.01	129.21	124.85	125.14
4366	NYSE	THG	Thu, Apr 13, 2023	128.09	128.90	126.38	128.26
4365	NYSE	THG	Wed, Apr 12, 2023	130.39	130.39	128.17	128.43
4364	NYSE	THG	Tue, Apr 11, 2023	130.94	130.98	129.38	129.55
4363	NYSE	THG	Mon, Apr 10, 2023	128.24	130.51	128.24	130.32
4362	NYSE	THG	Thu, Apr 6, 2023	128.06	129.35	127.90	128.94
4361	NYSE	THG	Wed, Apr 5, 2023	127.50	128.38	127.35	127.51
4360	NYSE	THG	Tue, Apr 4, 2023	129.80	129.80	126.48	127.70
4359	NYSE	THG	Mon, Apr 3, 2023	128.41	130.11	128.24	129.09
4358	NYSE	THG	Fri, Mar 31, 2023	129.22	129.75	128.35	128.50
4357	NYSE	THG	Thu, Mar 30, 2023	127.20	128.22	126.64	128.11
4356	NYSE	THG	Wed, Mar 29, 2023	126.36	127.47	125.74	126.75
4355	NYSE	THG	Tue, Mar 28, 2023	123.67	125.75	123.56	125.19
4354	NYSE	THG	Mon, Mar 27, 2023	125.03	125.32	123.32	123.97
4353	NYSE	THG	Fri, Mar 24, 2023	120.43	123.41	120.07	123.33
4352	NYSE	THG	Thu, Mar 23, 2023	124.37	124.54	121.29	121.69
4351	NYSE	THG	Wed, Mar 22, 2023	128.39	128.39	124.19	124.25
4350	NYSE	THG	Tue, Mar 21, 2023	128.34	129.70	127.81	128.45
4349	NYSE	THG	Mon, Mar 20, 2023	122.21	127.71	122.21	126.20
4348	NYSE	THG	Fri, Mar 17, 2023	126.23	126.23	119.82	121.57
4347	NYSE	THG	Thu, Mar 16, 2023	124.98	128.43	124.27	127.24
4346	NYSE	THG	Wed, Mar 15, 2023	124.62	127.95	123.51	125.64
4345	NYSE	THG	Tue, Mar 14, 2023	128.90	130.03	127.43	129.91
4344	NYSE	THG	Mon, Mar 13, 2023	127.36	128.28	124.22	125.90
4343	NYSE	THG	Fri, Mar 10, 2023	130.28	131.76	128.62	129.61
4342	NYSE	THG	Thu, Mar 9, 2023	133.62	134.40	130.80	131.48
4341	NYSE	THG	Wed, Mar 8, 2023	135.66	135.92	132.22	133.70
4340	NYSE	THG	Tue, Mar 7, 2023	135.87	136.59	134.71	135.67
4339	NYSE	THG	Mon, Mar 6, 2023	136.97	137.89	135.64	135.89
4338	NYSE	THG	Fri, Mar 3, 2023	138.31	138.31	136.41	137.33
4337	NYSE	THG	Thu, Mar 2, 2023	140.06	140.18	137.05	138.06
4336	NYSE	THG	Wed, Mar 1, 2023	138.51	141.14	138.51	141.00
4335	NYSE	THG	Tue, Feb 28, 2023	139.85	141.30	139.13	139.48
4334	NYSE	THG	Mon, Feb 27, 2023	140.36	141.67	138.89	140.01
4333	NYSE	THG	Fri, Feb 24, 2023	140.05	140.22	137.20	139.34
4332	NYSE	THG	Thu, Feb 23, 2023	140.86	141.34	138.17	140.33
4331	NYSE	THG	Wed, Feb 22, 2023	141.73	142.40	139.60	140.82
4330	NYSE	THG	Tue, Feb 21, 2023	142.74	142.90	140.23	141.88
4329	NYSE	THG	Fri, Feb 17, 2023	142.28	144.27	142.28	143.04
4328	NYSE	THG	Thu, Feb 16, 2023	141.22	142.71	140.56	142.34
4327	NYSE	THG	Wed, Feb 15, 2023	141.53	143.06	141.53	142.54
4326	NYSE	THG	Tue, Feb 14, 2023	143.69	144.02	141.62	142.07
4325	NYSE	THG	Mon, Feb 13, 2023	142.66	144.76	141.19	143.88
4324	NYSE	THG	Fri, Feb 10, 2023	141.36	143.37	141.21	142.82
4323	NYSE	THG	Thu, Feb 9, 2023	146.09	146.61	140.71	141.45
4322	NYSE	THG	Wed, Feb 8, 2023	147.45	148.78	145.10	145.18
4321	NYSE	THG	Tue, Feb 7, 2023	143.07	148.52	142.85	148.20
4320	NYSE	THG	Mon, Feb 6, 2023	142.25	143.69	140.22	143.64
4319	NYSE	THG	Fri, Feb 3, 2023	138.26	143.82	136.57	142.40
4318	NYSE	THG	Thu, Feb 2, 2023	132.86	138.18	128.23	137.73
4317	NYSE	THG	Wed, Feb 1, 2023	133.30	134.60	132.24	132.81
4316	NYSE	THG	Tue, Jan 31, 2023	133.94	134.67	132.96	134.58
4315	NYSE	THG	Mon, Jan 30, 2023	133.08	134.95	133.05	133.25
4314	NYSE	THG	Fri, Jan 27, 2023	135.05	135.19	133.11	133.13
4313	NYSE	THG	Thu, Jan 26, 2023	133.93	134.87	132.82	134.83
4312	NYSE	THG	Wed, Jan 25, 2023	131.61	133.60	131.56	133.48
4311	NYSE	THG	Tue, Jan 24, 2023	129.91	133.07	129.82	131.82
4310	NYSE	THG	Mon, Jan 23, 2023	130.24	131.42	129.38	130.33
4309	NYSE	THG	Fri, Jan 20, 2023	128.62	129.75	126.37	129.53
4308	NYSE	THG	Thu, Jan 19, 2023	130.17	130.17	126.21	128.41
4307	NYSE	THG	Wed, Jan 18, 2023	132.84	134.21	131.11	131.38
4306	NYSE	THG	Tue, Jan 17, 2023	137.25	137.25	132.63	133.30
4305	NYSE	THG	Fri, Jan 13, 2023	135.70	136.96	134.27	136.41
4304	NYSE	THG	Thu, Jan 12, 2023	135.60	136.29	133.29	136.04
4303	NYSE	THG	Wed, Jan 11, 2023	135.44	136.69	134.38	134.63
4302	NYSE	THG	Tue, Jan 10, 2023	135.57	136.50	134.51	135.44
4301	NYSE	THG	Mon, Jan 9, 2023	137.75	137.84	134.93	134.95
4300	NYSE	THG	Fri, Jan 6, 2023	136.98	139.00	136.98	138.34
4299	NYSE	THG	Thu, Jan 5, 2023	135.13	136.50	134.07	135.62
4298	NYSE	THG	Wed, Jan 4, 2023	136.61	137.24	134.48	135.57
4297	NYSE	THG	Tue, Jan 3, 2023	135.44	136.08	134.41	135.90
4296	NYSE	THG	Fri, Dec 30, 2022	136.07	136.19	134.33	135.13
4295	NYSE	THG	Thu, Dec 29, 2022	135.65	137.48	135.65	136.58
4294	NYSE	THG	Wed, Dec 28, 2022	137.56	138.03	135.22	135.22
4293	NYSE	THG	Tue, Dec 27, 2022	137.37	137.92	136.27	137.59
4292	NYSE	THG	Fri, Dec 23, 2022	136.46	137.42	135.80	137.39
4291	NYSE	THG	Thu, Dec 22, 2022	136.81	137.26	134.96	136.10
4290	NYSE	THG	Wed, Dec 21, 2022	135.64	138.07	135.39	137.35
4289	NYSE	THG	Tue, Dec 20, 2022	136.06	136.93	134.43	134.50
4288	NYSE	THG	Mon, Dec 19, 2022	134.02	136.24	134.00	135.19
4287	NYSE	THG	Fri, Dec 16, 2022	132.36	134.07	131.32	133.89
4286	NYSE	THG	Thu, Dec 15, 2022	137.06	137.06	133.20	133.59
4285	NYSE	THG	Wed, Dec 14, 2022	137.84	138.89	136.40	138.05
4284	NYSE	THG	Tue, Dec 13, 2022	140.33	140.74	137.84	137.77
4283	NYSE	THG	Mon, Dec 12, 2022	139.12	139.12	137.14	138.31
4282	NYSE	THG	Fri, Dec 9, 2022	141.09	141.45	139.00	139.33
4281	NYSE	THG	Thu, Dec 8, 2022	141.58	142.63	140.54	141.40
4280	NYSE	THG	Wed, Dec 7, 2022	142.95	144.03	140.71	140.87
4279	NYSE	THG	Tue, Dec 6, 2022	142.41	143.93	141.78	143.71
4278	NYSE	THG	Mon, Dec 5, 2022	144.62	145.05	140.83	142.43
4277	NYSE	THG	Fri, Dec 2, 2022	144.84	146.34	144.37	145.99
4276	NYSE	THG	Thu, Dec 1, 2022	148.13	148.25	145.17	145.49
4275	NYSE	THG	Wed, Nov 30, 2022	145.30	147.38	143.39	147.30
4274	NYSE	THG	Tue, Nov 29, 2022	144.65	146.50	144.65	145.90
4273	NYSE	THG	Mon, Nov 28, 2022	146.80	147.70	145.03	145.03
4272	NYSE	THG	Fri, Nov 25, 2022	145.75	147.55	145.75	147.47
4271	NYSE	THG	Wed, Nov 23, 2022	145.04	145.87	144.62	145.67
4270	NYSE	THG	Tue, Nov 22, 2022	144.38	145.50	143.75	144.90
4269	NYSE	THG	Mon, Nov 21, 2022	142.54	145.14	142.54	144.15
4268	NYSE	THG	Fri, Nov 18, 2022	143.00	144.29	140.74	142.54
4267	NYSE	THG	Thu, Nov 17, 2022	140.79	143.00	140.79	142.79
4266	NYSE	THG	Wed, Nov 16, 2022	138.63	141.50	138.00	141.47
4265	NYSE	THG	Tue, Nov 15, 2022	141.53	141.53	137.79	138.53
4264	NYSE	THG	Mon, Nov 14, 2022	140.21	142.18	139.94	140.25
4263	NYSE	THG	Fri, Nov 11, 2022	143.11	143.73	139.47	140.17
4262	NYSE	THG	Thu, Nov 10, 2022	139.88	141.11	138.21	141.05
4261	NYSE	THG	Wed, Nov 9, 2022	140.10	140.47	135.68	136.18
4260	NYSE	THG	Tue, Nov 8, 2022	141.28	143.29	140.17	140.66
4259	NYSE	THG	Mon, Nov 7, 2022	143.32	143.81	140.24	141.41
4258	NYSE	THG	Fri, Nov 4, 2022	142.11	144.46	141.74	144.33
4257	NYSE	THG	Thu, Nov 3, 2022	141.04	142.62	139.01	140.92
4256	NYSE	THG	Wed, Nov 2, 2022	142.10	143.27	137.91	141.54
4255	NYSE	THG	Tue, Nov 1, 2022	146.86	147.66	142.52	143.25
4254	NYSE	THG	Mon, Oct 31, 2022	144.51	146.69	144.00	146.49
4253	NYSE	THG	Fri, Oct 28, 2022	141.02	145.29	140.93	145.19
4252	NYSE	THG	Thu, Oct 27, 2022	139.91	140.93	139.15	140.30
4251	NYSE	THG	Wed, Oct 26, 2022	137.41	138.92	136.98	138.90
4250	NYSE	THG	Tue, Oct 25, 2022	134.47	136.66	133.74	136.50
4249	NYSE	THG	Mon, Oct 24, 2022	134.37	135.92	134.37	135.09
4248	NYSE	THG	Fri, Oct 21, 2022	133.13	134.16	131.83	133.34
4247	NYSE	THG	Thu, Oct 20, 2022	140.57	140.57	131.19	132.43
4246	NYSE	THG	Wed, Oct 19, 2022	141.70	142.93	140.27	141.95
4245	NYSE	THG	Tue, Oct 18, 2022	141.74	143.04	140.99	142.05
4244	NYSE	THG	Mon, Oct 17, 2022	140.75	141.53	139.22	140.44
4243	NYSE	THG	Fri, Oct 14, 2022	142.40	142.51	138.01	139.58
4242	NYSE	THG	Thu, Oct 13, 2022	133.30	141.71	133.05	141.04
4241	NYSE	THG	Wed, Oct 12, 2022	135.23	136.45	134.14	134.74
4240	NYSE	THG	Tue, Oct 11, 2022	134.85	137.25	134.33	134.85
4239	NYSE	THG	Mon, Oct 10, 2022	133.69	135.26	133.69	134.85
4238	NYSE	THG	Fri, Oct 7, 2022	134.44	134.44	131.86	132.96
4237	NYSE	THG	Thu, Oct 6, 2022	133.18	134.41	132.82	134.32
4236	NYSE	THG	Wed, Oct 5, 2022	133.62	135.04	133.62	133.65
4235	NYSE	THG	Tue, Oct 4, 2022	131.97	135.19	131.97	135.13
4234	NYSE	THG	Mon, Oct 3, 2022	128.98	131.43	127.16	131.27
4233	NYSE	THG	Fri, Sep 30, 2022	130.29	131.57	127.81	128.14
4232	NYSE	THG	Thu, Sep 29, 2022	130.45	130.53	128.55	129.99
4231	NYSE	THG	Wed, Sep 28, 2022	130.15	132.42	129.64	130.95
4230	NYSE	THG	Tue, Sep 27, 2022	127.80	129.61	126.62	129.46
4229	NYSE	THG	Mon, Sep 26, 2022	131.17	131.70	127.16	127.69
4228	NYSE	THG	Fri, Sep 23, 2022	131.31	133.10	131.31	132.19
4227	NYSE	THG	Thu, Sep 22, 2022	134.11	134.11	131.50	132.59
4226	NYSE	THG	Tue, Sep 20, 2022	137.50	137.50	134.90	136.13
4225	NYSE	THG	Mon, Sep 19, 2022	135.28	138.32	135.03	138.13
4224	NYSE	THG	Fri, Sep 16, 2022	136.13	136.88	134.17	135.93
4223	NYSE	THG	Thu, Sep 15, 2022	133.11	136.94	132.25	136.81
4222	NYSE	THG	Wed, Sep 14, 2022	132.76	134.25	132.51	133.45
4221	NYSE	THG	Tue, Sep 13, 2022	132.95	133.84	132.48	132.97
4220	NYSE	THG	Mon, Sep 12, 2022	133.06	134.56	133.06	134.32
4219	NYSE	THG	Fri, Sep 9, 2022	132.28	133.91	131.65	132.54
4218	NYSE	THG	Thu, Sep 8, 2022	130.44	132.59	130.16	132.40
4217	NYSE	THG	Wed, Sep 7, 2022	129.01	131.59	129.01	131.39
4216	NYSE	THG	Tue, Sep 6, 2022	129.88	130.82	128.56	128.90
4215	NYSE	THG	Fri, Sep 2, 2022	130.53	131.84	128.12	128.95
4214	NYSE	THG	Thu, Sep 1, 2022	129.41	130.37	129.05	129.55
4213	NYSE	THG	Wed, Aug 31, 2022	130.07	130.66	128.95	129.39
4212	NYSE	THG	Tue, Aug 30, 2022	131.64	132.40	130.34	130.59
4211	NYSE	THG	Mon, Aug 29, 2022	132.47	133.13	130.66	132.00
4210	NYSE	THG	Fri, Aug 26, 2022	133.98	134.37	133.32	133.50
4209	NYSE	THG	Thu, Aug 25, 2022	131.72	133.88	131.50	133.77
4208	NYSE	THG	Wed, Aug 24, 2022	131.48	132.23	130.43	131.72
4207	NYSE	THG	Tue, Aug 23, 2022	132.31	133.31	132.00	132.09
4206	NYSE	THG	Mon, Aug 22, 2022	134.79	135.24	132.20	132.44
4205	NYSE	THG	Fri, Aug 19, 2022	138.02	138.02	135.86	136.35
4204	NYSE	THG	Thu, Aug 18, 2022	137.82	137.82	136.61	137.74
4203	NYSE	THG	Wed, Aug 17, 2022	136.69	137.66	136.04	137.28
4202	NYSE	THG	Tue, Aug 16, 2022	135.28	137.51	135.26	137.34
4201	NYSE	THG	Mon, Aug 15, 2022	134.20	135.87	133.71	135.64
4200	NYSE	THG	Fri, Aug 12, 2022	132.55	134.95	132.51	134.84
4199	NYSE	THG	Thu, Aug 11, 2022	131.86	132.96	131.27	132.51
4198	NYSE	THG	Wed, Aug 10, 2022	130.71	131.37	130.18	130.72
4197	NYSE	THG	Tue, Aug 9, 2022	127.81	129.79	127.57	129.63
4196	NYSE	THG	Mon, Aug 8, 2022	126.84	129.03	126.84	127.48
4195	NYSE	THG	Fri, Aug 5, 2022	125.17	127.43	124.60	126.82
4194	NYSE	THG	Thu, Aug 4, 2022	127.38	127.87	124.37	124.89
4193	NYSE	THG	Wed, Aug 3, 2022	127.94	132.01	123.36	127.99
4192	NYSE	THG	Tue, Aug 2, 2022	134.36	134.36	131.70	131.70
4191	NYSE	THG	Mon, Aug 1, 2022	134.98	134.98	132.94	134.18
4190	NYSE	THG	Fri, Jul 29, 2022	136.69	137.82	136.04	136.47
4189	NYSE	THG	Thu, Jul 28, 2022	141.20	141.20	134.41	136.51
4188	NYSE	THG	Wed, Jul 27, 2022	141.55	142.23	139.87	140.91
4187	NYSE	THG	Tue, Jul 26, 2022	140.18	142.12	139.35	141.55
4186	NYSE	THG	Mon, Jul 25, 2022	139.09	141.20	139.09	140.51
4185	NYSE	THG	Fri, Jul 22, 2022	139.18	140.20	137.12	138.18
4184	NYSE	THG	Thu, Jul 21, 2022	138.51	139.58	136.97	139.46
4183	NYSE	THG	Wed, Jul 20, 2022	136.54	138.94	135.09	138.41
4182	NYSE	THG	Tue, Jul 19, 2022	134.88	137.05	134.88	136.96
4181	NYSE	THG	Mon, Jul 18, 2022	137.16	138.35	133.65	133.75
4180	NYSE	THG	Fri, Jul 15, 2022	139.86	139.86	136.64	136.85
4179	NYSE	THG	Thu, Jul 14, 2022	141.93	143.00	137.26	137.50
4178	NYSE	THG	Wed, Jul 13, 2022	143.43	145.99	143.43	144.91
4177	NYSE	THG	Tue, Jul 12, 2022	144.66	146.96	143.99	144.60
4176	NYSE	THG	Mon, Jul 11, 2022	145.17	147.03	145.05	145.87
4175	NYSE	THG	Fri, Jul 8, 2022	148.20	148.29	145.85	145.87
4174	NYSE	THG	Thu, Jul 7, 2022	149.01	149.45	147.69	148.00
4173	NYSE	THG	Wed, Jul 6, 2022	146.58	149.64	145.95	148.36
4172	NYSE	THG	Tue, Jul 5, 2022	146.30	146.30	142.65	146.24
4171	NYSE	THG	Fri, Jul 1, 2022	146.32	148.41	145.56	148.13
4170	NYSE	THG	Thu, Jun 30, 2022	142.95	146.70	142.95	146.25
4169	NYSE	THG	Wed, Jun 29, 2022	145.68	145.76	144.01	144.18
4168	NYSE	THG	Tue, Jun 28, 2022	146.98	147.98	144.62	144.67
4167	NYSE	THG	Mon, Jun 27, 2022	147.50	147.58	145.34	145.62
4166	NYSE	THG	Fri, Jun 24, 2022	142.16	148.82	141.79	148.00
4165	NYSE	THG	Thu, Jun 23, 2022	140.21	142.35	139.31	141.23
4164	NYSE	THG	Wed, Jun 22, 2022	138.09	141.26	138.09	140.35
4163	NYSE	THG	Tue, Jun 21, 2022	138.51	140.43	137.46	139.92
4162	NYSE	THG	Fri, Jun 17, 2022	137.44	138.75	136.28	137.51
4161	NYSE	THG	Thu, Jun 16, 2022	138.75	138.96	135.93	136.34
4160	NYSE	THG	Wed, Jun 15, 2022	144.06	144.79	140.20	140.78
4159	NYSE	THG	Mon, Jun 13, 2022	139.54	142.32	139.34	141.27
4158	NYSE	THG	Fri, Jun 10, 2022	140.95	142.80	140.39	141.51
4157	NYSE	THG	Thu, Jun 9, 2022	144.82	145.74	142.86	142.88
4156	NYSE	THG	Wed, Jun 8, 2022	147.68	148.38	145.32	145.10
4155	NYSE	THG	Tue, Jun 7, 2022	145.70	148.24	145.23	148.23
4154	NYSE	THG	Mon, Jun 6, 2022	146.51	147.74	145.18	146.62
4153	NYSE	THG	Fri, Jun 3, 2022	146.22	148.00	145.23	145.64
4152	NYSE	THG	Thu, Jun 2, 2022	146.25	147.03	143.90	147.01
4151	NYSE	THG	Wed, Jun 1, 2022	146.25	146.51	143.13	145.61
4150	NYSE	THG	Tue, May 31, 2022	147.70	147.71	145.25	146.60
4149	NYSE	THG	Fri, May 27, 2022	146.48	148.27	146.32	148.23
4148	NYSE	THG	Thu, May 26, 2022	146.59	146.97	145.65	146.83
4147	NYSE	THG	Wed, May 25, 2022	143.29	145.67	143.29	145.08
4146	NYSE	THG	Tue, May 24, 2022	144.33	144.95	141.50	144.43
4145	NYSE	THG	Mon, May 23, 2022	143.40	144.96	142.30	144.35
4144	NYSE	THG	Fri, May 20, 2022	142.96	143.36	139.64	141.52
4143	NYSE	THG	Thu, May 19, 2022	144.24	145.13	140.71	142.70
4142	NYSE	THG	Wed, May 18, 2022	147.68	148.43	145.23	145.53
4141	NYSE	THG	Tue, May 17, 2022	144.62	149.12	144.17	148.76
4140	NYSE	THG	Mon, May 16, 2022	142.25	143.80	140.98	143.45
4139	NYSE	THG	Fri, May 13, 2022	142.27	142.60	140.67	141.99
4138	NYSE	THG	Thu, May 12, 2022	141.68	141.99	139.99	141.79
4137	NYSE	THG	Wed, May 11, 2022	142.96	144.88	140.94	141.28
4136	NYSE	THG	Tue, May 10, 2022	147.58	148.57	141.40	142.64
4135	NYSE	THG	Mon, May 9, 2022	148.68	149.39	146.36	146.84
4134	NYSE	THG	Fri, May 6, 2022	148.23	149.91	147.19	149.69
4133	NYSE	THG	Thu, May 5, 2022	150.95	151.78	147.37	149.32
4132	NYSE	THG	Wed, May 4, 2022	149.05	152.19	146.22	151.88
4131	NYSE	THG	Tue, May 3, 2022	147.29	149.38	145.62	147.37
4130	NYSE	THG	Mon, May 2, 2022	147.49	149.36	144.63	146.41
4129	NYSE	THG	Fri, Apr 29, 2022	150.08	150.88	146.40	146.82
4128	NYSE	THG	Thu, Apr 28, 2022	150.81	151.44	148.24	150.91
4127	NYSE	THG	Wed, Apr 27, 2022	150.34	152.57	149.06	150.22
4126	NYSE	THG	Tue, Apr 26, 2022	151.16	152.88	150.52	150.60
4125	NYSE	THG	Mon, Apr 25, 2022	150.79	153.11	148.54	152.96
4124	NYSE	THG	Fri, Apr 22, 2022	152.72	154.45	150.62	151.69
4123	NYSE	THG	Thu, Apr 21, 2022	155.50	155.55	153.05	153.30
4122	NYSE	THG	Wed, Apr 20, 2022	153.13	154.59	152.72	154.28
4121	NYSE	THG	Tue, Apr 19, 2022	152.40	152.65	150.93	151.91
4120	NYSE	THG	Mon, Apr 18, 2022	150.46	152.73	150.46	152.24
4119	NYSE	THG	Thu, Apr 14, 2022	151.06	152.00	148.23	150.62
4118	NYSE	THG	Wed, Apr 13, 2022	151.44	152.15	149.68	151.67
4117	NYSE	THG	Tue, Apr 12, 2022	152.87	154.26	151.11	151.73
4116	NYSE	THG	Mon, Apr 11, 2022	152.94	154.53	152.34	152.87
4115	NYSE	THG	Fri, Apr 8, 2022	152.35	152.97	150.50	152.34
4114	NYSE	THG	Thu, Apr 7, 2022	151.12	152.31	150.06	151.25
4113	NYSE	THG	Wed, Apr 6, 2022	149.67	152.82	149.67	151.27
4112	NYSE	THG	Tue, Apr 5, 2022	150.04	152.01	149.03	149.47
4111	NYSE	THG	Mon, Apr 4, 2022	153.60	154.98	149.49	150.10
4110	NYSE	THG	Fri, Apr 1, 2022	150.89	154.40	150.89	154.11
4109	NYSE	THG	Thu, Mar 31, 2022	150.79	152.79	149.52	149.52
4108	NYSE	THG	Wed, Mar 30, 2022	151.12	151.75	149.74	150.95
4107	NYSE	THG	Tue, Mar 29, 2022	150.59	151.16	149.83	150.54
4106	NYSE	THG	Mon, Mar 28, 2022	149.95	150.65	147.93	149.98
4105	NYSE	THG	Fri, Mar 25, 2022	148.32	149.89	147.92	149.81
4104	NYSE	THG	Thu, Mar 24, 2022	146.10	148.33	146.10	148.22
4103	NYSE	THG	Wed, Mar 23, 2022	146.85	147.57	145.36	145.78
4102	NYSE	THG	Tue, Mar 22, 2022	148.93	149.29	145.84	146.95
4101	NYSE	THG	Mon, Mar 21, 2022	146.30	148.24	146.21	148.05
4100	NYSE	THG	Fri, Mar 18, 2022	146.62	146.62	143.85	145.25
4099	NYSE	THG	Thu, Mar 17, 2022	143.43	146.53	143.43	146.45
4098	NYSE	THG	Wed, Mar 16, 2022	142.80	144.14	141.43	144.11
4097	NYSE	THG	Tue, Mar 15, 2022	143.00	143.41	140.76	142.45
4096	NYSE	THG	Mon, Mar 14, 2022	141.24	143.08	140.43	142.02
4095	NYSE	THG	Fri, Mar 11, 2022	138.26	140.51	138.26	139.48
4094	NYSE	THG	Thu, Mar 10, 2022	137.08	138.71	135.52	137.62
4093	NYSE	THG	Wed, Mar 9, 2022	139.24	140.37	138.53	139.12
4092	NYSE	THG	Tue, Mar 8, 2022	139.74	140.73	136.45	136.55
4091	NYSE	THG	Mon, Mar 7, 2022	142.03	142.03	139.05	139.52
4090	NYSE	THG	Fri, Mar 4, 2022	139.33	143.53	138.92	143.37
4089	NYSE	THG	Thu, Mar 3, 2022	141.50	142.86	140.79	141.93
4088	NYSE	THG	Wed, Mar 2, 2022	137.88	142.01	137.88	141.50
4087	NYSE	THG	Tue, Mar 1, 2022	138.48	140.26	135.92	137.11
4086	NYSE	THG	Mon, Feb 28, 2022	138.07	140.46	138.07	139.51
4085	NYSE	THG	Fri, Feb 25, 2022	135.52	141.74	135.52	141.42
4084	NYSE	THG	Thu, Feb 24, 2022	134.66	134.97	131.06	134.52
4083	NYSE	THG	Wed, Feb 23, 2022	139.88	140.83	136.85	137.18
4082	NYSE	THG	Tue, Feb 22, 2022	139.97	140.62	138.54	139.53
4081	NYSE	THG	Fri, Feb 18, 2022	138.84	140.66	138.84	139.79
4080	NYSE	THG	Thu, Feb 17, 2022	139.99	139.99	138.01	138.99
4079	NYSE	THG	Wed, Feb 16, 2022	140.45	141.54	139.76	140.68
4078	NYSE	THG	Tue, Feb 15, 2022	141.42	142.36	139.86	140.92
4077	NYSE	THG	Mon, Feb 14, 2022	140.54	141.20	138.70	140.59
4076	NYSE	THG	Fri, Feb 11, 2022	140.89	142.02	139.61	139.96
4075	NYSE	THG	Thu, Feb 10, 2022	142.20	143.33	139.47	140.15
4074	NYSE	THG	Wed, Feb 9, 2022	144.38	144.64	141.61	142.40
4073	NYSE	THG	Tue, Feb 8, 2022	142.62	144.60	142.16	144.07
4072	NYSE	THG	Mon, Feb 7, 2022	141.07	142.52	139.50	141.92
4071	NYSE	THG	Fri, Feb 4, 2022	138.50	141.92	138.50	140.85
4070	NYSE	THG	Thu, Feb 3, 2022	136.49	142.00	136.49	141.24
4069	NYSE	THG	Wed, Feb 2, 2022	135.74	136.34	132.59	134.59
4068	NYSE	THG	Tue, Feb 1, 2022	137.80	137.80	135.27	136.44
4067	NYSE	THG	Mon, Jan 31, 2022	134.85	138.06	134.38	137.96
4066	NYSE	THG	Fri, Jan 28, 2022	132.54	136.24	132.46	135.98
4065	NYSE	THG	Thu, Jan 27, 2022	134.96	137.47	132.14	132.66
4064	NYSE	THG	Wed, Jan 26, 2022	135.66	137.22	132.75	134.24
4063	NYSE	THG	Tue, Jan 25, 2022	134.16	136.01	131.57	134.89
4062	NYSE	THG	Mon, Jan 24, 2022	132.48	136.23	131.43	135.74
4061	NYSE	THG	Fri, Jan 21, 2022	133.38	135.25	133.08	133.14
4060	NYSE	THG	Thu, Jan 20, 2022	135.07	137.27	133.68	133.88
4059	NYSE	THG	Wed, Jan 19, 2022	137.22	137.22	133.92	134.08
4058	NYSE	THG	Tue, Jan 18, 2022	138.51	138.51	135.95	136.24
4057	NYSE	THG	Fri, Jan 14, 2022	137.45	139.27	137.03	139.08
4056	NYSE	THG	Thu, Jan 13, 2022	136.39	139.40	136.31	138.26
4055	NYSE	THG	Wed, Jan 12, 2022	136.08	136.88	134.98	135.37
4054	NYSE	THG	Tue, Jan 11, 2022	136.12	136.46	134.80	136.04
4053	NYSE	THG	Mon, Jan 10, 2022	137.55	137.78	135.16	135.51
4052	NYSE	THG	Fri, Jan 7, 2022	134.32	136.57	134.32	136.56
4051	NYSE	THG	Thu, Jan 6, 2022	133.60	134.70	131.94	133.95
4050	NYSE	THG	Wed, Jan 5, 2022	134.48	135.22	132.09	132.16
4049	NYSE	THG	Tue, Jan 4, 2022	132.17	134.40	131.96	133.75
4048	NYSE	THG	Mon, Jan 3, 2022	131.87	133.24	130.40	131.19
4047	NYSE	THG	Fri, Dec 31, 2021	131.56	132.54	130.98	131.06
4046	NYSE	THG	Thu, Dec 30, 2021	133.39	133.76	131.53	131.75
4045	NYSE	THG	Wed, Dec 29, 2021	132.56	133.05	131.93	132.73
4044	NYSE	THG	Tue, Dec 28, 2021	130.64	132.77	130.64	132.01
4043	NYSE	THG	Mon, Dec 27, 2021	128.14	131.10	127.38	130.96
4042	NYSE	THG	Thu, Dec 23, 2021	128.34	128.54	127.18	127.71
4041	NYSE	THG	Wed, Dec 22, 2021	126.49	127.65	126.09	127.44
4040	NYSE	THG	Tue, Dec 21, 2021	125.13	127.25	125.13	126.36
4039	NYSE	THG	Mon, Dec 20, 2021	126.48	127.58	123.71	124.70
4038	NYSE	THG	Fri, Dec 17, 2021	131.00	131.43	127.74	127.91
4037	NYSE	THG	Thu, Dec 16, 2021	131.67	133.00	130.88	131.03
4036	NYSE	THG	Wed, Dec 15, 2021	129.77	131.55	129.75	131.07
4035	NYSE	THG	Tue, Dec 14, 2021	130.83	133.88	130.44	130.12
4034	NYSE	THG	Mon, Dec 13, 2021	131.95	133.16	130.47	131.28
4033	NYSE	THG	Fri, Dec 10, 2021	131.42	132.96	131.41	132.61
4032	NYSE	THG	Thu, Dec 9, 2021	130.19	131.50	129.99	130.44
4031	NYSE	THG	Wed, Dec 8, 2021	130.71	132.15	130.71	131.38
4030	NYSE	THG	Tue, Dec 7, 2021	130.29	131.88	129.42	131.25
4029	NYSE	THG	Mon, Dec 6, 2021	128.45	130.43	128.45	129.08
4028	NYSE	THG	Fri, Dec 3, 2021	127.97	128.31	125.57	126.70
4027	NYSE	THG	Thu, Dec 2, 2021	124.89	128.82	124.77	128.02
4026	NYSE	THG	Wed, Dec 1, 2021	124.39	127.73	123.90	124.16
4025	NYSE	THG	Tue, Nov 30, 2021	124.72	124.72	121.69	121.75
4024	NYSE	THG	Mon, Nov 29, 2021	126.96	127.98	125.96	126.32
4023	NYSE	THG	Wed, Nov 24, 2021	129.79	130.62	129.60	129.79
4022	NYSE	THG	Tue, Nov 23, 2021	130.35	130.64	128.90	130.02
4021	NYSE	THG	Mon, Nov 22, 2021	126.48	130.52	125.29	129.65
4020	NYSE	THG	Fri, Nov 19, 2021	125.75	126.86	125.26	126.02
4019	NYSE	THG	Thu, Nov 18, 2021	126.75	127.79	125.97	126.87
4018	NYSE	THG	Wed, Nov 17, 2021	127.96	127.96	125.67	126.58
4017	NYSE	THG	Tue, Nov 16, 2021	127.81	129.44	127.59	128.48
4016	NYSE	THG	Mon, Nov 15, 2021	127.63	128.68	127.13	127.43
4015	NYSE	THG	Fri, Nov 12, 2021	126.34	128.08	126.33	127.10
4014	NYSE	THG	Thu, Nov 11, 2021	126.11	127.57	126.00	126.52
4013	NYSE	THG	Wed, Nov 10, 2021	124.59	126.69	124.37	126.38
4012	NYSE	THG	Tue, Nov 9, 2021	124.77	125.36	123.83	124.66
4011	NYSE	THG	Mon, Nov 8, 2021	126.07	127.48	125.30	125.70
4010	NYSE	THG	Fri, Nov 5, 2021	125.50	127.57	125.04	125.67
4009	NYSE	THG	Thu, Nov 4, 2021	129.42	129.42	124.79	124.95
4008	NYSE	THG	Wed, Nov 3, 2021	127.15	131.06	127.15	129.94
4007	NYSE	THG	Tue, Nov 2, 2021	127.07	127.99	125.90	127.42
4006	NYSE	THG	Mon, Nov 1, 2021	126.87	128.74	125.91	127.07
4005	NYSE	THG	Thu, Oct 28, 2021	130.71	132.90	124.86	126.93
4004	NYSE	THG	Wed, Oct 27, 2021	131.64	131.90	128.54	128.88
4003	NYSE	THG	Tue, Oct 26, 2021	132.46	132.77	131.46	131.54
4002	NYSE	THG	Mon, Oct 25, 2021	132.64	133.16	130.82	132.03
4001	NYSE	THG	Fri, Oct 22, 2021	133.16	133.63	131.80	132.67
4000	NYSE	THG	Thu, Oct 21, 2021	133.19	133.53	131.07	132.41
3999	NYSE	THG	Wed, Oct 20, 2021	133.21	134.51	132.78	132.99
3998	NYSE	THG	Tue, Oct 19, 2021	136.02	136.02	132.75	133.32
3997	NYSE	THG	Mon, Oct 18, 2021	133.93	134.56	133.17	133.49
3996	NYSE	THG	Fri, Oct 15, 2021	135.85	135.85	134.18	134.34
3995	NYSE	THG	Thu, Oct 14, 2021	134.04	135.65	133.88	134.88
3994	NYSE	THG	Wed, Oct 13, 2021	133.56	133.56	131.25	133.28
3993	NYSE	THG	Tue, Oct 12, 2021	134.92	136.41	133.81	133.97
3992	NYSE	THG	Mon, Oct 11, 2021	136.24	137.83	134.66	134.72
3991	NYSE	THG	Fri, Oct 8, 2021	137.26	137.60	136.11	136.24
3990	NYSE	THG	Thu, Oct 7, 2021	135.87	137.94	135.80	136.97
3989	NYSE	THG	Wed, Oct 6, 2021	133.06	135.19	131.08	135.06
3988	NYSE	THG	Tue, Oct 5, 2021	131.15	134.97	129.98	134.20
3987	NYSE	THG	Mon, Oct 4, 2021	131.97	133.66	130.05	130.41
3986	NYSE	THG	Fri, Oct 1, 2021	130.43	132.59	128.89	131.73
3985	NYSE	THG	Thu, Sep 30, 2021	132.69	133.11	129.61	129.62
3984	NYSE	THG	Wed, Sep 29, 2021	132.57	132.98	131.83	132.02
3983	NYSE	THG	Tue, Sep 28, 2021	133.02	134.54	131.45	131.91
3982	NYSE	THG	Mon, Sep 27, 2021	133.64	134.63	133.00	133.14
3981	NYSE	THG	Fri, Sep 24, 2021	133.43	134.89	132.37	133.10
3980	NYSE	THG	Thu, Sep 23, 2021	130.21	133.68	130.21	132.59
3979	NYSE	THG	Wed, Sep 22, 2021	128.22	131.28	127.98	130.20
3978	NYSE	THG	Tue, Sep 21, 2021	129.16	129.16	126.75	127.33
3977	NYSE	THG	Mon, Sep 20, 2021	128.85	130.21	126.66	128.11
3976	NYSE	THG	Fri, Sep 17, 2021	131.72	132.03	130.00	130.74
3975	NYSE	THG	Thu, Sep 16, 2021	132.30	132.30	130.14	131.46
3974	NYSE	THG	Wed, Sep 15, 2021	132.37	133.25	131.77	132.32
3973	NYSE	THG	Tue, Sep 14, 2021	136.35	136.35	132.14	132.87
3972	NYSE	THG	Mon, Sep 13, 2021	136.07	136.18	134.34	135.31
3971	NYSE	THG	Fri, Sep 10, 2021	138.30	138.30	134.91	134.99
3970	NYSE	THG	Thu, Sep 9, 2021	138.15	139.68	137.54	137.67
3969	NYSE	THG	Wed, Sep 8, 2021	137.41	139.20	137.41	138.41
3968	NYSE	THG	Tue, Sep 7, 2021	140.00	140.00	137.86	137.96
3967	NYSE	THG	Fri, Sep 3, 2021	140.63	140.89	139.12	139.54
3966	NYSE	THG	Thu, Sep 2, 2021	141.59	141.89	140.84	140.96
3965	NYSE	THG	Wed, Sep 1, 2021	141.82	141.82	139.92	141.34
3964	NYSE	THG	Tue, Aug 31, 2021	140.41	142.10	140.41	141.31
3963	NYSE	THG	Mon, Aug 30, 2021	142.44	142.44	140.25	140.65
3962	NYSE	THG	Fri, Aug 27, 2021	139.64	142.63	139.64	142.35
3961	NYSE	THG	Thu, Aug 26, 2021	140.87	140.87	138.50	139.18
3960	NYSE	THG	Wed, Aug 25, 2021	140.04	141.18	139.80	140.09
3959	NYSE	THG	Tue, Aug 24, 2021	140.57	140.59	139.51	139.71
3958	NYSE	THG	Mon, Aug 23, 2021	142.00	142.00	140.57	140.62
3957	NYSE	THG	Fri, Aug 20, 2021	140.08	143.06	140.08	141.15
3956	NYSE	THG	Thu, Aug 19, 2021	139.70	141.72	139.70	140.11
3955	NYSE	THG	Wed, Aug 18, 2021	141.41	142.59	140.28	140.39
3954	NYSE	THG	Tue, Aug 17, 2021	139.33	142.46	139.33	142.14
3953	NYSE	THG	Mon, Aug 16, 2021	140.97	142.66	140.24	140.97
3952	NYSE	THG	Fri, Aug 13, 2021	141.85	142.07	140.49	141.10
3951	NYSE	THG	Thu, Aug 12, 2021	142.08	142.08	140.92	141.30
3950	NYSE	THG	Wed, Aug 11, 2021	139.79	141.54	139.13	141.52
3949	NYSE	THG	Tue, Aug 10, 2021	139.43	140.63	138.33	139.55
3948	NYSE	THG	Mon, Aug 9, 2021	137.79	138.87	136.58	138.65
3947	NYSE	THG	Fri, Aug 6, 2021	136.00	137.68	135.00	137.57
3946	NYSE	THG	Thu, Aug 5, 2021	134.96	135.77	134.09	135.20
3945	NYSE	THG	Wed, Aug 4, 2021	134.11	135.14	133.44	133.85
3944	NYSE	THG	Tue, Aug 3, 2021	134.90	135.58	133.03	134.83
3943	NYSE	THG	Mon, Aug 2, 2021	136.36	138.26	134.35	134.87
3942	NYSE	THG	Fri, Jul 30, 2021	135.63	136.79	134.77	135.90
3941	NYSE	THG	Thu, Jul 29, 2021	134.08	135.70	132.64	135.52
3940	NYSE	THG	Wed, Jul 28, 2021	136.64	136.64	129.10	132.79
3939	NYSE	THG	Tue, Jul 27, 2021	131.56	132.81	130.82	131.20
3938	NYSE	THG	Mon, Jul 26, 2021	132.79	133.56	131.88	132.20
3937	NYSE	THG	Fri, Jul 23, 2021	132.08	132.89	131.25	132.55
3936	NYSE	THG	Thu, Jul 22, 2021	133.61	134.57	131.13	131.29
3935	NYSE	THG	Wed, Jul 21, 2021	134.64	136.05	133.96	134.39
3934	NYSE	THG	Tue, Jul 20, 2021	131.87	135.85	131.87	133.58
3933	NYSE	THG	Mon, Jul 19, 2021	135.05	135.12	130.41	131.54
3932	NYSE	THG	Fri, Jul 16, 2021	137.50	138.22	136.58	136.88
3931	NYSE	THG	Thu, Jul 15, 2021	135.87	137.69	135.35	136.97
3930	NYSE	THG	Wed, Jul 14, 2021	136.82	138.03	135.78	137.13
3929	NYSE	THG	Tue, Jul 13, 2021	139.14	139.48	136.15	136.28
3928	NYSE	THG	Mon, Jul 12, 2021	137.75	139.91	136.99	139.62
3927	NYSE	THG	Fri, Jul 9, 2021	137.31	138.75	136.41	137.62
3926	NYSE	THG	Thu, Jul 8, 2021	136.00	137.25	134.59	135.21
3925	NYSE	THG	Wed, Jul 7, 2021	134.77	137.83	134.77	137.69
3924	NYSE	THG	Tue, Jul 6, 2021	135.75	136.45	133.20	135.45
3923	NYSE	THG	Fri, Jul 2, 2021	137.00	137.85	135.55	136.10
3922	NYSE	THG	Thu, Jul 1, 2021	136.38	137.69	135.64	137.12
3921	NYSE	THG	Wed, Jun 30, 2021	135.59	136.28	134.97	135.64
3920	NYSE	THG	Tue, Jun 29, 2021	135.71	136.30	135.29	136.07
3919	NYSE	THG	Mon, Jun 28, 2021	137.75	137.85	134.87	135.07
3918	NYSE	THG	Fri, Jun 25, 2021	135.96	138.87	135.90	138.16
3917	NYSE	THG	Thu, Jun 24, 2021	134.57	136.02	133.39	135.60
3916	NYSE	THG	Wed, Jun 23, 2021	134.09	135.08	133.83	134.03
3915	NYSE	THG	Tue, Jun 22, 2021	133.71	135.15	132.69	134.26
3914	NYSE	THG	Mon, Jun 21, 2021	131.13	134.21	130.96	134.03
3913	NYSE	THG	Fri, Jun 18, 2021	131.04	131.45	129.56	129.83
3912	NYSE	THG	Thu, Jun 17, 2021	136.70	136.70	132.62	132.93
3911	NYSE	THG	Wed, Jun 16, 2021	138.93	139.74	136.16	136.50
3910	NYSE	THG	Tue, Jun 15, 2021	138.11	140.39	136.92	139.33
3909	NYSE	THG	Mon, Jun 14, 2021	139.46	139.79	137.79	137.81
3908	NYSE	THG	Fri, Jun 11, 2021	139.21	139.87	138.26	139.83
3907	NYSE	THG	Thu, Jun 10, 2021	139.17	139.96	138.22	138.58
3906	NYSE	THG	Wed, Jun 9, 2021	140.06	140.17	138.83	138.27
3905	NYSE	THG	Tue, Jun 8, 2021	138.30	140.46	137.70	140.31
3904	NYSE	THG	Mon, Jun 7, 2021	139.40	140.22	138.06	138.78
3903	NYSE	THG	Fri, Jun 4, 2021	139.14	139.62	138.22	139.46
3902	NYSE	THG	Thu, Jun 3, 2021	138.39	139.67	137.93	139.14
3901	NYSE	THG	Wed, Jun 2, 2021	139.93	140.22	138.80	139.03
3900	NYSE	THG	Tue, Jun 1, 2021	140.01	140.57	139.09	139.62
3899	NYSE	THG	Fri, May 28, 2021	140.29	140.29	138.20	139.49
3898	NYSE	THG	Thu, May 27, 2021	139.10	139.79	138.47	139.22
3897	NYSE	THG	Wed, May 26, 2021	138.16	138.85	137.65	138.06
3896	NYSE	THG	Tue, May 25, 2021	139.53	139.98	137.49	137.58
3895	NYSE	THG	Mon, May 24, 2021	140.88	140.88	139.86	139.98
3894	NYSE	THG	Fri, May 21, 2021	140.84	141.44	139.71	140.23
3893	NYSE	THG	Thu, May 20, 2021	139.32	140.07	138.19	139.51
3892	NYSE	THG	Wed, May 19, 2021	138.77	139.49	136.88	139.39
3891	NYSE	THG	Tue, May 18, 2021	142.27	142.39	139.78	139.82
3890	NYSE	THG	Mon, May 17, 2021	141.99	142.78	141.30	142.67
3889	NYSE	THG	Fri, May 14, 2021	142.08	143.20	141.74	142.80
3888	NYSE	THG	Thu, May 13, 2021	136.90	142.77	136.90	142.17
3887	NYSE	THG	Wed, May 12, 2021	139.16	139.58	137.40	137.47
3886	NYSE	THG	Tue, May 11, 2021	139.31	140.30	137.32	137.65
3885	NYSE	THG	Mon, May 10, 2021	142.09	142.62	140.06	140.18
3884	NYSE	THG	Fri, May 7, 2021	139.70	141.69	139.58	141.58
3883	NYSE	THG	Thu, May 6, 2021	139.28	141.17	139.23	141.00
3882	NYSE	THG	Wed, May 5, 2021	140.39	139.42	137.46	138.59
3881	NYSE	THG	Tue, May 4, 2021	139.53	142.28	139.45	140.53
3880	NYSE	THG	Mon, May 3, 2021	139.92	141.32	138.54	139.86
3879	NYSE	THG	Fri, Apr 30, 2021	137.30	142.00	135.10	138.31
3878	NYSE	THG	Thu, Apr 29, 2021	135.50	138.12	134.87	137.44
3877	NYSE	THG	Wed, Apr 28, 2021	136.90	137.31	134.00	134.55
3876	NYSE	THG	Tue, Apr 27, 2021	134.82	136.47	134.23	136.44
3875	NYSE	THG	Mon, Apr 26, 2021	135.37	136.38	134.87	134.96
3874	NYSE	THG	Fri, Apr 23, 2021	133.86	135.33	133.65	134.52
3873	NYSE	THG	Thu, Apr 22, 2021	134.16	134.21	132.93	133.39
3872	NYSE	THG	Wed, Apr 21, 2021	134.37	135.78	134.35	134.79
3871	NYSE	THG	Tue, Apr 20, 2021	135.26	136.50	133.34	134.63
3870	NYSE	THG	Mon, Apr 19, 2021	134.87	135.54	133.51	135.17
3869	NYSE	THG	Fri, Apr 16, 2021	136.03	136.31	133.08	134.10
3868	NYSE	THG	Thu, Apr 15, 2021	136.66	136.97	134.62	134.92
3867	NYSE	THG	Wed, Apr 14, 2021	134.95	136.83	134.95	135.82
3866	NYSE	THG	Tue, Apr 13, 2021	135.01	135.85	134.03	134.68
3865	NYSE	THG	Mon, Apr 12, 2021	134.81	135.68	134.16	134.81
3864	NYSE	THG	Fri, Apr 9, 2021	135.17	135.77	133.81	134.76
3863	NYSE	THG	Thu, Apr 8, 2021	133.55	134.62	133.02	134.22
3862	NYSE	THG	Wed, Apr 7, 2021	133.37	134.40	132.27	134.35
3861	NYSE	THG	Tue, Apr 6, 2021	132.15	133.31	132.00	133.17
3860	NYSE	THG	Mon, Apr 5, 2021	131.08	131.92	130.47	131.57
3859	NYSE	THG	Thu, Apr 1, 2021	128.89	130.51	128.10	130.41
3858	NYSE	THG	Wed, Mar 31, 2021	130.99	131.55	129.46	129.46
3857	NYSE	THG	Tue, Mar 30, 2021	131.34	132.09	130.88	131.29
3856	NYSE	THG	Mon, Mar 29, 2021	130.34	132.33	129.86	131.10
3855	NYSE	THG	Fri, Mar 26, 2021	132.68	133.22	130.28	131.11
3854	NYSE	THG	Thu, Mar 25, 2021	128.74	131.64	127.15	131.04
3853	NYSE	THG	Wed, Mar 24, 2021	128.53	130.95	127.84	128.48
3852	NYSE	THG	Tue, Mar 23, 2021	129.24	130.30	127.42	128.09
3851	NYSE	THG	Mon, Mar 22, 2021	131.15	131.15	128.62	129.77
3850	NYSE	THG	Fri, Mar 19, 2021	132.65	133.44	130.74	131.36
3849	NYSE	THG	Thu, Mar 18, 2021	130.28	133.27	129.61	133.12
3848	NYSE	THG	Wed, Mar 17, 2021	129.41	130.38	128.26	129.39
3847	NYSE	THG	Tue, Mar 16, 2021	129.01	129.41	127.94	128.77
3846	NYSE	THG	Mon, Mar 15, 2021	128.95	130.09	127.81	129.78
3845	NYSE	THG	Fri, Mar 12, 2021	128.49	129.60	127.73	128.88
3844	NYSE	THG	Thu, Mar 11, 2021	126.60	127.51	125.99	127.30
3843	NYSE	THG	Wed, Mar 10, 2021	125.01	128.67	124.81	127.02
3842	NYSE	THG	Tue, Mar 9, 2021	125.37	126.30	122.88	125.07
3841	NYSE	THG	Mon, Mar 8, 2021	123.16	127.35	123.03	126.40
3840	NYSE	THG	Fri, Mar 5, 2021	121.33	122.97	120.23	122.35
3839	NYSE	THG	Thu, Mar 4, 2021	121.03	122.95	119.64	120.11
3838	NYSE	THG	Wed, Mar 3, 2021	119.93	123.50	119.80	121.02
3837	NYSE	THG	Tue, Mar 2, 2021	119.12	120.42	118.71	119.73
3836	NYSE	THG	Mon, Mar 1, 2021	117.76	120.07	117.43	119.67
3835	NYSE	THG	Fri, Feb 26, 2021	116.66	116.98	115.03	115.35
3834	NYSE	THG	Thu, Feb 25, 2021	119.29	120.18	116.75	116.92
3833	NYSE	THG	Wed, Feb 24, 2021	117.17	119.14	117.17	118.88
3832	NYSE	THG	Tue, Feb 23, 2021	116.54	117.50	115.27	117.01
3831	NYSE	THG	Mon, Feb 22, 2021	112.96	116.12	112.96	115.75
3830	NYSE	THG	Fri, Feb 19, 2021	114.64	115.40	113.11	113.31
3829	NYSE	THG	Thu, Feb 18, 2021	116.03	117.22	114.87	115.19
3828	NYSE	THG	Wed, Feb 17, 2021	114.31	116.68	114.15	116.55
3827	NYSE	THG	Tue, Feb 16, 2021	115.75	115.99	114.23	114.91
3826	NYSE	THG	Fri, Feb 12, 2021	116.17	116.95	114.66	115.31
3825	NYSE	THG	Thu, Feb 11, 2021	116.19	117.35	115.98	116.47
3824	NYSE	THG	Wed, Feb 10, 2021	116.08	116.95	115.35	115.93
3823	NYSE	THG	Tue, Feb 9, 2021	113.10	115.86	113.10	115.65
3822	NYSE	THG	Mon, Feb 8, 2021	113.54	114.20	112.82	113.28
3821	NYSE	THG	Fri, Feb 5, 2021	115.10	115.10	113.14	113.49
3820	NYSE	THG	Thu, Feb 4, 2021	115.38	117.08	111.09	114.52
3819	NYSE	THG	Wed, Feb 3, 2021	113.52	115.30	112.73	114.44
3818	NYSE	THG	Tue, Feb 2, 2021	114.53	115.11	113.27	113.73
3817	NYSE	THG	Mon, Feb 1, 2021	112.97	113.65	111.79	113.41
3816	NYSE	THG	Fri, Jan 29, 2021	113.16	114.28	111.96	112.47
3815	NYSE	THG	Thu, Jan 28, 2021	113.61	115.09	113.18	113.84
3814	NYSE	THG	Wed, Jan 27, 2021	113.65	115.10	111.87	112.55
3813	NYSE	THG	Tue, Jan 26, 2021	117.34	117.71	115.21	115.26
3812	NYSE	THG	Mon, Jan 25, 2021	116.32	117.72	115.40	116.61
3811	NYSE	THG	Fri, Jan 22, 2021	117.83	118.82	115.89	116.98
3810	NYSE	THG	Thu, Jan 21, 2021	121.90	122.45	119.04	119.06
3809	NYSE	THG	Wed, Jan 20, 2021	119.77	121.82	119.69	121.74
3808	NYSE	THG	Tue, Jan 19, 2021	120.51	121.30	119.42	119.97
3807	NYSE	THG	Fri, Jan 15, 2021	119.12	120.75	118.80	119.40
3806	NYSE	THG	Thu, Jan 14, 2021	121.14	121.74	119.51	120.23
3805	NYSE	THG	Wed, Jan 13, 2021	121.14	121.97	118.84	120.41
3804	NYSE	THG	Tue, Jan 12, 2021	119.53	121.18	119.05	120.62
3803	NYSE	THG	Mon, Jan 11, 2021	118.71	120.00	118.23	118.92
3802	NYSE	THG	Fri, Jan 8, 2021	120.00	120.00	117.42	119.78
3801	NYSE	THG	Thu, Jan 7, 2021	120.00	120.00	118.09	119.80
3800	NYSE	THG	Wed, Jan 6, 2021	116.84	119.77	116.78	119.21
3799	NYSE	THG	Tue, Jan 5, 2021	114.53	115.79	113.66	114.94
3798	NYSE	THG	Mon, Jan 4, 2021	117.26	117.78	113.71	114.55
3797	NYSE	THG	Thu, Dec 31, 2020	116.34	117.30	115.40	116.92
3796	NYSE	THG	Wed, Dec 30, 2020	116.14	117.44	115.89	116.13
3795	NYSE	THG	Tue, Dec 29, 2020	116.82	116.86	114.88	115.69
3794	NYSE	THG	Mon, Dec 28, 2020	116.90	117.75	115.96	116.22
3793	NYSE	THG	Thu, Dec 24, 2020	116.22	116.36	114.94	116.08
3792	NYSE	THG	Wed, Dec 23, 2020	116.02	116.88	115.56	116.19
3791	NYSE	THG	Tue, Dec 22, 2020	115.91	116.35	114.21	115.08
3790	NYSE	THG	Mon, Dec 21, 2020	117.00	117.96	113.98	115.73
3789	NYSE	THG	Fri, Dec 18, 2020	118.10	118.99	115.76	117.07
3788	NYSE	THG	Thu, Dec 17, 2020	117.58	117.83	116.39	117.59
3787	NYSE	THG	Wed, Dec 16, 2020	118.61	118.74	117.28	117.22
3786	NYSE	THG	Tue, Dec 15, 2020	116.92	118.25	115.79	118.20
3785	NYSE	THG	Mon, Dec 14, 2020	117.45	117.99	115.36	115.74
3784	NYSE	THG	Fri, Dec 11, 2020	115.24	117.34	115.24	116.24
3783	NYSE	THG	Thu, Dec 10, 2020	115.13	116.70	114.65	116.36
3782	NYSE	THG	Wed, Dec 9, 2020	116.26	116.80	115.03	116.06
3781	NYSE	THG	Tue, Dec 8, 2020	113.65	115.56	113.65	115.47
3780	NYSE	THG	Mon, Dec 7, 2020	116.24	116.86	114.31	114.84
3779	NYSE	THG	Fri, Dec 4, 2020	115.01	117.41	115.01	117.02
3778	NYSE	THG	Thu, Dec 3, 2020	114.75	115.47	113.33	113.90
3777	NYSE	THG	Wed, Dec 2, 2020	114.56	116.13	113.81	114.63
3776	NYSE	THG	Tue, Dec 1, 2020	114.52	115.35	113.78	114.87
3775	NYSE	THG	Mon, Nov 30, 2020	115.05	115.99	112.30	112.35
3774	NYSE	THG	Fri, Nov 27, 2020	116.95	117.43	115.51	116.01
3773	NYSE	THG	Wed, Nov 25, 2020	117.90	118.35	115.89	117.25
3772	NYSE	THG	Tue, Nov 24, 2020	117.68	119.21	117.04	118.34
3771	NYSE	THG	Mon, Nov 23, 2020	116.76	116.76	114.91	116.03
3770	NYSE	THG	Fri, Nov 20, 2020	115.02	115.71	113.62	115.23
3769	NYSE	THG	Thu, Nov 19, 2020	114.29	115.28	112.77	115.14
3768	NYSE	THG	Wed, Nov 18, 2020	116.11	117.62	115.03	115.12
3767	NYSE	THG	Tue, Nov 17, 2020	115.85	116.77	113.79	115.88
3766	NYSE	THG	Mon, Nov 16, 2020	116.07	117.71	115.42	117.56
3765	NYSE	THG	Fri, Nov 13, 2020	111.45	113.70	111.34	113.43
3764	NYSE	THG	Thu, Nov 12, 2020	109.96	110.70	108.96	110.40
3763	NYSE	THG	Wed, Nov 11, 2020	113.06	113.67	110.25	111.13
3762	NYSE	THG	Tue, Nov 10, 2020	110.00	114.77	109.83	112.82
3761	NYSE	THG	Mon, Nov 9, 2020	107.72	111.08	106.64	109.08
3760	NYSE	THG	Fri, Nov 6, 2020	101.21	101.94	99.93	100.23
3759	NYSE	THG	Thu, Nov 5, 2020	98.06	101.23	97.59	100.60
3758	NYSE	THG	Wed, Nov 4, 2020	98.33	100.24	97.23	97.51
3757	NYSE	THG	Tue, Nov 3, 2020	100.32	101.53	99.86	100.16
3756	NYSE	THG	Mon, Nov 2, 2020	96.80	98.90	96.13	98.65
3755	NYSE	THG	Fri, Oct 30, 2020	95.57	96.89	94.96	95.66
3754	NYSE	THG	Thu, Oct 29, 2020	94.27	97.50	93.17	96.00
3753	NYSE	THG	Wed, Oct 28, 2020	95.68	99.13	94.57	95.00
3752	NYSE	THG	Tue, Oct 27, 2020	99.26	99.60	96.50	96.80
3751	NYSE	THG	Mon, Oct 26, 2020	100.26	100.26	98.46	99.41
3750	NYSE	THG	Fri, Oct 23, 2020	104.02	104.17	101.12	101.73
3749	NYSE	THG	Thu, Oct 22, 2020	101.24	103.20	100.57	103.12
3748	NYSE	THG	Wed, Oct 21, 2020	98.60	101.80	98.21	101.32
3747	NYSE	THG	Tue, Oct 20, 2020	98.03	99.60	97.90	98.67
3746	NYSE	THG	Mon, Oct 19, 2020	97.81	98.41	96.35	96.78
3745	NYSE	THG	Fri, Oct 16, 2020	96.88	97.69	96.07	97.40
3744	NYSE	THG	Thu, Oct 15, 2020	94.48	97.15	94.48	96.77
3743	NYSE	THG	Wed, Oct 14, 2020	95.31	98.43	95.31	95.68
3742	NYSE	THG	Tue, Oct 13, 2020	98.00	98.64	95.84	96.00
3741	NYSE	THG	Mon, Oct 12, 2020	95.93	98.40	95.79	97.99
3740	NYSE	THG	Fri, Oct 9, 2020	96.92	96.96	95.82	95.94
3739	NYSE	THG	Thu, Oct 8, 2020	97.01	97.70	95.98	96.54
3738	NYSE	THG	Wed, Oct 7, 2020	95.68	97.08	95.65	96.22
3737	NYSE	THG	Tue, Oct 6, 2020	96.78	96.93	94.87	95.17
3736	NYSE	THG	Mon, Oct 5, 2020	94.80	96.55	94.80	95.86
3735	NYSE	THG	Fri, Oct 2, 2020	92.02	95.09	92.02	93.64
3734	NYSE	THG	Thu, Oct 1, 2020	93.45	94.43	92.66	93.58
3733	NYSE	THG	Wed, Sep 30, 2020	92.57	93.80	92.00	93.18
3732	NYSE	THG	Tue, Sep 29, 2020	92.37	92.63	90.96	92.00
3731	NYSE	THG	Mon, Sep 28, 2020	92.00	94.08	91.93	92.79
3730	NYSE	THG	Fri, Sep 25, 2020	88.42	90.65	87.71	90.59
3729	NYSE	THG	Thu, Sep 24, 2020	89.88	90.99	88.75	89.10
3728	NYSE	THG	Wed, Sep 23, 2020	91.99	93.27	89.61	89.67
3727	NYSE	THG	Tue, Sep 22, 2020	93.01	94.64	91.91	91.95
3726	NYSE	THG	Mon, Sep 21, 2020	91.54	93.12	90.38	92.94
3725	NYSE	THG	Fri, Sep 18, 2020	95.70	96.31	93.53	93.85
3724	NYSE	THG	Thu, Sep 17, 2020	94.75	96.16	94.16	95.79
3723	NYSE	THG	Wed, Sep 16, 2020	94.48	96.77	94.33	95.90
3722	NYSE	THG	Tue, Sep 15, 2020	96.68	96.86	94.33	94.48
3721	NYSE	THG	Mon, Sep 14, 2020	96.22	98.15	95.85	96.33
3720	NYSE	THG	Fri, Sep 11, 2020	95.73	95.89	94.42	95.29
3719	NYSE	THG	Thu, Sep 10, 2020	97.79	97.92	95.34	95.44
3718	NYSE	THG	Wed, Sep 9, 2020	98.29	99.44	97.51	97.48
3717	NYSE	THG	Tue, Sep 8, 2020	99.49	99.54	96.58	97.18
3716	NYSE	THG	Fri, Sep 4, 2020	101.97	102.30	98.78	100.17
3715	NYSE	THG	Thu, Sep 3, 2020	102.40	105.20	99.47	100.11
3714	NYSE	THG	Wed, Sep 2, 2020	101.48	103.35	101.48	102.49
3713	NYSE	THG	Tue, Sep 1, 2020	101.70	102.49	101.41	101.96
3712	NYSE	THG	Mon, Aug 31, 2020	104.68	104.79	102.46	102.49
3711	NYSE	THG	Fri, Aug 28, 2020	105.25	105.25	103.65	104.93
3710	NYSE	THG	Thu, Aug 27, 2020	102.08	105.33	102.08	104.08
3709	NYSE	THG	Wed, Aug 26, 2020	102.52	102.52	100.92	101.90
3708	NYSE	THG	Tue, Aug 25, 2020	104.00	104.11	102.19	102.98
3707	NYSE	THG	Mon, Aug 24, 2020	101.29	103.09	100.86	102.97
3706	NYSE	THG	Fri, Aug 21, 2020	101.38	102.00	100.47	100.72
3705	NYSE	THG	Thu, Aug 20, 2020	101.62	102.46	101.38	101.45
3704	NYSE	THG	Wed, Aug 19, 2020	106.48	106.52	102.53	102.77
3703	NYSE	THG	Tue, Aug 18, 2020	105.04	106.13	104.16	105.69
3702	NYSE	THG	Mon, Aug 17, 2020	106.51	106.93	104.58	105.11
3701	NYSE	THG	Fri, Aug 14, 2020	105.23	107.76	105.08	106.51
3700	NYSE	THG	Thu, Aug 13, 2020	105.31	106.39	104.42	106.01
3699	NYSE	THG	Wed, Aug 12, 2020	109.11	109.11	106.16	106.19
3698	NYSE	THG	Tue, Aug 11, 2020	109.47	110.49	106.87	107.12
3697	NYSE	THG	Mon, Aug 10, 2020	106.40	108.34	106.40	107.36
3696	NYSE	THG	Fri, Aug 7, 2020	102.50	106.28	102.08	106.22
3695	NYSE	THG	Thu, Aug 6, 2020	102.73	103.67	102.64	102.99
3694	NYSE	THG	Wed, Aug 5, 2020	102.91	104.05	102.36	103.13
3693	NYSE	THG	Tue, Aug 4, 2020	102.35	103.87	101.81	101.85
3692	NYSE	THG	Mon, Aug 3, 2020	102.34	103.99	101.44	102.70
3691	NYSE	THG	Fri, Jul 31, 2020	101.17	102.00	100.15	101.88
3690	NYSE	THG	Thu, Jul 30, 2020	99.51	101.58	98.81	101.49
3689	NYSE	THG	Wed, Jul 29, 2020	98.69	101.97	97.49	101.00
3688	NYSE	THG	Tue, Jul 28, 2020	98.35	99.41	97.63	98.95
3687	NYSE	THG	Mon, Jul 27, 2020	100.07	100.35	97.70	98.31
3686	NYSE	THG	Fri, Jul 24, 2020	101.30	101.86	99.67	100.65
3685	NYSE	THG	Thu, Jul 23, 2020	99.52	102.08	99.52	100.89
3684	NYSE	THG	Wed, Jul 22, 2020	98.26	100.07	98.26	99.91
3683	NYSE	THG	Tue, Jul 21, 2020	96.19	99.71	96.13	99.18
3682	NYSE	THG	Mon, Jul 20, 2020	98.01	98.57	95.81	95.98
3681	NYSE	THG	Fri, Jul 17, 2020	100.84	101.09	98.38	98.45
3680	NYSE	THG	Thu, Jul 16, 2020	101.44	103.25	100.45	100.87
3679	NYSE	THG	Wed, Jul 15, 2020	100.36	103.26	100.36	101.93
3678	NYSE	THG	Tue, Jul 14, 2020	96.62	98.89	95.95	98.29
3677	NYSE	THG	Mon, Jul 13, 2020	96.67	97.01	94.67	96.62
3676	NYSE	THG	Fri, Jul 10, 2020	93.73	96.13	93.25	95.63
3675	NYSE	THG	Thu, Jul 9, 2020	96.73	96.73	93.01	93.36
3674	NYSE	THG	Wed, Jul 8, 2020	95.39	97.46	95.19	96.96
3673	NYSE	THG	Tue, Jul 7, 2020	97.26	98.00	95.44	95.71
3672	NYSE	THG	Mon, Jul 6, 2020	101.04	101.69	98.55	98.94
3671	NYSE	THG	Thu, Jul 2, 2020	101.09	101.53	98.63	98.71
3670	NYSE	THG	Wed, Jul 1, 2020	101.01	101.83	99.06	99.22
3669	NYSE	THG	Tue, Jun 30, 2020	100.11	102.60	99.58	101.33
3668	NYSE	THG	Mon, Jun 29, 2020	97.24	100.85	95.90	100.02
3667	NYSE	THG	Fri, Jun 26, 2020	98.08	99.17	95.28	95.86
3666	NYSE	THG	Thu, Jun 25, 2020	98.01	99.47	97.35	99.26
3665	NYSE	THG	Wed, Jun 24, 2020	100.42	100.77	97.50	98.55
3664	NYSE	THG	Tue, Jun 23, 2020	103.87	104.12	101.05	101.67
3663	NYSE	THG	Mon, Jun 22, 2020	101.85	102.85	100.43	102.50
3662	NYSE	THG	Fri, Jun 19, 2020	102.89	103.50	101.03	102.46
3661	NYSE	THG	Thu, Jun 18, 2020	100.35	102.98	99.50	101.86
3660	NYSE	THG	Wed, Jun 17, 2020	101.67	102.68	100.17	101.24
3659	NYSE	THG	Tue, Jun 16, 2020	105.43	105.45	101.27	101.64
3658	NYSE	THG	Mon, Jun 15, 2020	97.49	101.87	96.87	101.46
3657	NYSE	THG	Fri, Jun 12, 2020	104.69	104.69	98.49	100.80
3656	NYSE	THG	Thu, Jun 11, 2020	105.34	105.94	100.61	100.72
3655	NYSE	THG	Wed, Jun 10, 2020	112.24	112.24	109.63	109.36
3654	NYSE	THG	Tue, Jun 9, 2020	112.67	114.32	111.42	113.09
3653	NYSE	THG	Mon, Jun 8, 2020	112.25	115.13	111.88	115.06
3652	NYSE	THG	Fri, Jun 5, 2020	111.18	111.97	108.64	110.58
3651	NYSE	THG	Thu, Jun 4, 2020	104.26	106.89	103.29	106.83
3650	NYSE	THG	Wed, Jun 3, 2020	104.59	106.48	104.59	105.30
3649	NYSE	THG	Tue, Jun 2, 2020	102.36	104.11	102.29	102.72
3648	NYSE	THG	Mon, Jun 1, 2020	100.69	102.45	99.20	101.88
3647	NYSE	THG	Fri, May 29, 2020	101.84	102.45	99.57	100.35
3646	NYSE	THG	Thu, May 28, 2020	104.54	104.54	101.86	102.94
3645	NYSE	THG	Wed, May 27, 2020	102.67	103.51	100.65	102.94
3644	NYSE	THG	Tue, May 26, 2020	101.31	102.14	98.83	99.85
3643	NYSE	THG	Fri, May 22, 2020	98.01	98.30	95.57	97.53
3642	NYSE	THG	Thu, May 21, 2020	93.43	98.62	93.43	98.14
3641	NYSE	THG	Wed, May 20, 2020	90.38	93.72	90.10	93.54
3640	NYSE	THG	Tue, May 19, 2020	91.04	91.09	88.77	88.95
3639	NYSE	THG	Mon, May 18, 2020	89.78	91.84	89.54	90.96
3638	NYSE	THG	Fri, May 15, 2020	84.70	86.48	83.90	86.01
3637	NYSE	THG	Thu, May 14, 2020	83.79	86.33	80.79	85.55
3636	NYSE	THG	Wed, May 13, 2020	89.87	90.25	85.06	85.25
3635	NYSE	THG	Tue, May 12, 2020	95.96	96.39	90.69	90.75
3634	NYSE	THG	Mon, May 11, 2020	96.29	97.28	94.23	95.76
3633	NYSE	THG	Fri, May 8, 2020	96.68	97.76	95.10	97.61
3632	NYSE	THG	Thu, May 7, 2020	93.20	95.63	93.20	94.89
3631	NYSE	THG	Wed, May 6, 2020	94.65	94.65	92.08	92.13
3630	NYSE	THG	Tue, May 5, 2020	95.00	97.69	94.09	94.09
3629	NYSE	THG	Mon, May 4, 2020	94.46	94.46	92.62	94.17
3628	NYSE	THG	Fri, May 1, 2020	98.39	99.31	94.84	95.51
3627	NYSE	THG	Thu, Apr 30, 2020	102.41	103.76	99.82	100.38
3626	NYSE	THG	Wed, Apr 29, 2020	105.28	105.31	97.48	104.46
3625	NYSE	THG	Tue, Apr 28, 2020	101.46	102.20	99.74	100.70
3624	NYSE	THG	Mon, Apr 27, 2020	95.00	99.88	94.73	99.18
3623	NYSE	THG	Fri, Apr 24, 2020	96.38	96.38	93.73	95.15
3622	NYSE	THG	Thu, Apr 23, 2020	96.16	97.80	95.12	95.74
3621	NYSE	THG	Wed, Apr 22, 2020	99.45	99.45	95.93	96.04
3620	NYSE	THG	Tue, Apr 21, 2020	95.00	99.53	94.91	97.21
3619	NYSE	THG	Mon, Apr 20, 2020	98.24	99.51	96.84	97.55
3618	NYSE	THG	Fri, Apr 17, 2020	99.38	101.22	98.09	100.14
3617	NYSE	THG	Thu, Apr 16, 2020	95.00	95.86	92.58	95.71
3616	NYSE	THG	Wed, Apr 15, 2020	98.46	100.38	95.24	95.40
3615	NYSE	THG	Tue, Apr 14, 2020	102.04	103.34	99.70	101.47
3614	NYSE	THG	Mon, Apr 13, 2020	98.58	100.30	95.94	99.35
3613	NYSE	THG	Thu, Apr 9, 2020	96.55	99.78	95.62	98.58
3612	NYSE	THG	Wed, Apr 8, 2020	94.88	95.62	92.24	95.11
3611	NYSE	THG	Tue, Apr 7, 2020	92.44	95.79	91.44	93.30
3610	NYSE	THG	Mon, Apr 6, 2020	86.80	89.70	86.60	89.29
3609	NYSE	THG	Fri, Apr 3, 2020	87.13	88.35	83.08	84.64
3608	NYSE	THG	Thu, Apr 2, 2020	87.23	90.73	86.43	88.38
3607	NYSE	THG	Wed, Apr 1, 2020	86.64	88.90	86.12	87.90
3606	NYSE	THG	Tue, Mar 31, 2020	91.90	92.54	90.27	90.58
3605	NYSE	THG	Mon, Mar 30, 2020	91.41	93.33	85.90	92.68
3604	NYSE	THG	Fri, Mar 27, 2020	89.90	94.25	88.87	91.14
3603	NYSE	THG	Thu, Mar 26, 2020	92.92	94.10	90.99	93.90
3602	NYSE	THG	Wed, Mar 25, 2020	91.20	94.01	86.59	91.92
3601	NYSE	THG	Tue, Mar 24, 2020	87.28	91.49	85.20	90.86
3600	NYSE	THG	Mon, Mar 23, 2020	83.95	84.42	78.74	83.67
3599	NYSE	THG	Fri, Mar 20, 2020	86.40	89.80	83.04	85.04
3598	NYSE	THG	Thu, Mar 19, 2020	83.00	89.00	79.50	86.51
3597	NYSE	THG	Wed, Mar 18, 2020	87.34	88.72	75.11	84.05
3596	NYSE	THG	Tue, Mar 17, 2020	88.90	93.64	84.76	92.93
3595	NYSE	THG	Mon, Mar 16, 2020	91.00	97.81	87.04	87.22
3594	NYSE	THG	Fri, Mar 13, 2020	99.77	103.20	93.74	103.03
3593	NYSE	THG	Thu, Mar 12, 2020	85.00	103.47	85.00	94.25
3592	NYSE	THG	Wed, Mar 11, 2020	110.29	111.13	105.42	105.38
3591	NYSE	THG	Tue, Mar 10, 2020	113.86	115.13	109.36	113.63
3590	NYSE	THG	Mon, Mar 9, 2020	111.45	114.29	108.77	110.78
3589	NYSE	THG	Fri, Mar 6, 2020	115.84	118.83	114.64	118.31
3588	NYSE	THG	Thu, Mar 5, 2020	120.31	121.19	117.73	118.95
3587	NYSE	THG	Wed, Mar 4, 2020	122.17	123.75	120.11	123.07
3586	NYSE	THG	Tue, Mar 3, 2020	124.23	125.81	120.36	120.56
3585	NYSE	THG	Mon, Mar 2, 2020	118.75	124.58	118.08	124.46
3584	NYSE	THG	Fri, Feb 28, 2020	123.16	123.46	117.44	118.54
3583	NYSE	THG	Thu, Feb 27, 2020	129.01	129.69	124.95	124.95
3582	NYSE	THG	Wed, Feb 26, 2020	131.18	132.09	130.44	130.44
3581	NYSE	THG	Tue, Feb 25, 2020	134.30	135.99	130.14	130.29
3580	NYSE	THG	Mon, Feb 24, 2020	134.96	136.05	133.82	134.22
3579	NYSE	THG	Fri, Feb 21, 2020	137.23	137.95	136.23	136.70
3578	NYSE	THG	Thu, Feb 20, 2020	137.11	138.04	136.71	137.41
3577	NYSE	THG	Wed, Feb 19, 2020	137.82	138.33	137.05	137.51
3576	NYSE	THG	Tue, Feb 18, 2020	137.49	138.80	137.47	137.63
3575	NYSE	THG	Fri, Feb 14, 2020	137.69	138.29	137.17	137.78
3574	NYSE	THG	Thu, Feb 13, 2020	137.03	138.44	137.03	137.76
3573	NYSE	THG	Wed, Feb 12, 2020	138.01	138.01	136.63	137.24
3572	NYSE	THG	Tue, Feb 11, 2020	138.69	139.20	137.86	137.88
3571	NYSE	THG	Mon, Feb 10, 2020	138.06	139.40	138.06	138.69
3570	NYSE	THG	Fri, Feb 7, 2020	138.49	139.08	138.02	138.58
3569	NYSE	THG	Thu, Feb 6, 2020	139.40	140.24	138.16	138.70
3568	NYSE	THG	Wed, Feb 5, 2020	144.71	144.71	138.72	139.55
3567	NYSE	THG	Tue, Feb 4, 2020	140.05	140.83	139.71	140.54
3566	NYSE	THG	Mon, Feb 3, 2020	139.26	140.57	138.89	139.32
3565	NYSE	THG	Fri, Jan 31, 2020	139.46	140.60	138.25	138.58
3564	NYSE	THG	Thu, Jan 30, 2020	137.11	139.92	137.11	139.82
3563	NYSE	THG	Wed, Jan 29, 2020	138.26	138.49	137.56	137.70
3562	NYSE	THG	Tue, Jan 28, 2020	137.36	139.03	137.31	138.03
3561	NYSE	THG	Mon, Jan 27, 2020	135.92	137.72	135.91	137.02
3560	NYSE	THG	Fri, Jan 24, 2020	137.56	137.96	136.61	136.75
3559	NYSE	THG	Thu, Jan 23, 2020	138.01	139.01	136.06	137.48
3558	NYSE	THG	Wed, Jan 22, 2020	138.82	139.72	138.68	138.89
3557	NYSE	THG	Tue, Jan 21, 2020	138.79	139.68	138.39	138.63
3556	NYSE	THG	Fri, Jan 17, 2020	138.96	139.96	138.27	139.28
3555	NYSE	THG	Thu, Jan 16, 2020	138.83	139.82	136.82	138.86
3554	NYSE	THG	Wed, Jan 15, 2020	137.57	139.06	137.35	138.43
3553	NYSE	THG	Tue, Jan 14, 2020	137.07	138.43	136.99	137.80
3552	NYSE	THG	Mon, Jan 13, 2020	137.03	137.31	136.32	136.85
3551	NYSE	THG	Fri, Jan 10, 2020	137.83	138.90	136.69	136.95
3550	NYSE	THG	Thu, Jan 9, 2020	136.82	138.13	136.67	137.95
3549	NYSE	THG	Wed, Jan 8, 2020	136.33	137.76	136.33	136.46
3548	NYSE	THG	Tue, Jan 7, 2020	136.79	137.04	136.08	136.20
3547	NYSE	THG	Mon, Jan 6, 2020	135.92	137.38	135.50	137.13
3546	NYSE	THG	Fri, Jan 3, 2020	135.48	137.21	135.48	136.48
3545	NYSE	THG	Thu, Jan 2, 2020	137.26	137.61	135.58	136.48
3544	NYSE	THG	Tue, Dec 31, 2019	136.22	137.38	136.19	136.67
3543	NYSE	THG	Mon, Dec 30, 2019	136.42	137.13	135.65	136.15
3542	NYSE	THG	Fri, Dec 27, 2019	137.08	137.51	136.36	136.42
3541	NYSE	THG	Thu, Dec 26, 2019	137.90	138.74	136.78	136.82
3540	NYSE	THG	Tue, Dec 24, 2019	138.00	138.35	137.28	137.85
3539	NYSE	THG	Mon, Dec 23, 2019	137.98	138.32	136.66	137.27
3538	NYSE	THG	Fri, Dec 20, 2019	137.18	138.80	137.18	137.72
3537	NYSE	THG	Thu, Dec 19, 2019	135.63	137.00	135.02	136.57
3536	NYSE	THG	Wed, Dec 18, 2019	138.30	139.07	135.54	135.80
3535	NYSE	THG	Tue, Dec 17, 2019	136.83	138.65	136.83	138.07
3534	NYSE	THG	Mon, Dec 16, 2019	136.28	137.96	135.52	137.13
3533	NYSE	THG	Fri, Dec 13, 2019	136.01	136.61	135.10	136.01
3532	NYSE	THG	Thu, Dec 12, 2019	138.22	140.00	138.22	136.12
3531	NYSE	THG	Wed, Dec 11, 2019	138.05	138.83	137.12	138.30
3530	NYSE	THG	Tue, Dec 10, 2019	137.48	139.84	137.48	138.68
3529	NYSE	THG	Mon, Dec 9, 2019	136.05	138.09	135.86	137.65
3528	NYSE	THG	Fri, Dec 6, 2019	136.01	136.81	134.52	136.34
3527	NYSE	THG	Thu, Dec 5, 2019	133.47	134.01	132.63	133.80
3526	NYSE	THG	Wed, Dec 4, 2019	133.37	134.72	133.22	133.54
3525	NYSE	THG	Tue, Dec 3, 2019	134.12	134.31	133.18	133.38
3524	NYSE	THG	Mon, Dec 2, 2019	136.01	136.24	134.56	134.66
3523	NYSE	THG	Fri, Nov 29, 2019	137.00	137.27	135.89	135.93
3522	NYSE	THG	Wed, Nov 27, 2019	136.88	137.36	136.16	137.07
3521	NYSE	THG	Tue, Nov 26, 2019	133.82	136.83	133.21	136.75
3520	NYSE	THG	Mon, Nov 25, 2019	133.91	133.91	133.13	133.62
3519	NYSE	THG	Fri, Nov 22, 2019	133.64	133.92	132.88	133.61
3518	NYSE	THG	Thu, Nov 21, 2019	134.58	135.15	132.94	133.55
3517	NYSE	THG	Wed, Nov 20, 2019	133.44	134.93	133.44	134.59
3516	NYSE	THG	Tue, Nov 19, 2019	134.09	134.96	133.74	134.04
3515	NYSE	THG	Mon, Nov 18, 2019	134.86	135.37	133.46	134.12
3514	NYSE	THG	Fri, Nov 15, 2019	135.76	135.76	134.68	135.00
3513	NYSE	THG	Thu, Nov 14, 2019	135.35	135.58	134.58	135.58
3512	NYSE	THG	Wed, Nov 13, 2019	134.10	135.38	133.78	135.23
3511	NYSE	THG	Tue, Nov 12, 2019	134.24	134.99	133.79	134.69
3510	NYSE	THG	Mon, Nov 11, 2019	133.78	134.34	133.42	134.08
3509	NYSE	THG	Fri, Nov 8, 2019	133.33	134.37	133.29	134.28
3508	NYSE	THG	Thu, Nov 7, 2019	133.47	133.99	132.74	133.23
3507	NYSE	THG	Wed, Nov 6, 2019	131.45	133.54	131.45	133.31
3506	NYSE	THG	Tue, Nov 5, 2019	130.65	132.17	130.65	131.44
3505	NYSE	THG	Mon, Nov 4, 2019	130.10	130.67	129.00	130.50
3504	NYSE	THG	Fri, Nov 1, 2019	132.13	132.13	129.16	129.59
3503	NYSE	THG	Thu, Oct 31, 2019	130.00	131.79	128.67	131.71
3502	NYSE	THG	Wed, Oct 30, 2019	127.60	129.22	126.92	129.22
3501	NYSE	THG	Tue, Oct 29, 2019	126.37	128.80	126.14	127.90
3500	NYSE	THG	Mon, Oct 28, 2019	129.85	130.23	126.07	126.14
3499	NYSE	THG	Fri, Oct 25, 2019	131.72	131.72	129.26	129.60
3498	NYSE	THG	Thu, Oct 24, 2019	133.33	133.33	130.91	131.91
3497	NYSE	THG	Wed, Oct 23, 2019	133.80	134.66	132.46	133.04
3496	NYSE	THG	Tue, Oct 22, 2019	136.19	136.50	132.65	133.48
3495	NYSE	THG	Mon, Oct 21, 2019	137.15	137.15	136.14	136.58
3494	NYSE	THG	Fri, Oct 18, 2019	135.64	136.91	135.64	136.45
3493	NYSE	THG	Thu, Oct 17, 2019	136.01	136.48	135.35	136.04
3492	NYSE	THG	Wed, Oct 16, 2019	135.12	135.78	134.02	135.51
3491	NYSE	THG	Tue, Oct 15, 2019	135.18	136.00	135.04	135.30
3490	NYSE	THG	Mon, Oct 14, 2019	134.38	135.49	134.38	134.92
3489	NYSE	THG	Fri, Oct 11, 2019	135.26	135.93	134.64	134.71
3488	NYSE	THG	Thu, Oct 10, 2019	133.46	134.91	133.39	133.92
3487	NYSE	THG	Wed, Oct 9, 2019	133.32	133.94	132.00	133.35
3486	NYSE	THG	Tue, Oct 8, 2019	134.73	135.39	132.42	132.75
3485	NYSE	THG	Mon, Oct 7, 2019	135.10	135.91	134.46	135.48
3484	NYSE	THG	Fri, Oct 4, 2019	133.60	135.32	133.60	135.13
3483	NYSE	THG	Thu, Oct 3, 2019	132.21	133.33	131.95	133.29
3482	NYSE	THG	Wed, Oct 2, 2019	133.48	133.67	131.58	132.29
3481	NYSE	THG	Tue, Oct 1, 2019	136.10	136.30	133.88	134.02
3480	NYSE	THG	Mon, Sep 30, 2019	134.85	136.17	134.30	135.54
3479	NYSE	THG	Fri, Sep 27, 2019	135.47	135.47	133.89	134.52
3478	NYSE	THG	Thu, Sep 26, 2019	135.71	136.37	135.03	135.25
3477	NYSE	THG	Wed, Sep 25, 2019	135.05	136.46	134.25	135.71
3476	NYSE	THG	Tue, Sep 24, 2019	133.37	135.86	133.37	135.25
3475	NYSE	THG	Mon, Sep 23, 2019	131.06	133.39	131.06	133.00
3474	NYSE	THG	Fri, Sep 20, 2019	132.61	133.24	130.69	131.74
3473	NYSE	THG	Thu, Sep 19, 2019	131.52	133.18	131.52	132.36
3472	NYSE	THG	Wed, Sep 18, 2019	130.91	131.95	129.96	131.69
3471	NYSE	THG	Tue, Sep 17, 2019	130.76	131.47	130.28	131.22
3470	NYSE	THG	Mon, Sep 16, 2019	130.39	131.46	130.14	130.99
3469	NYSE	THG	Fri, Sep 13, 2019	131.43	132.69	130.08	130.91
3468	NYSE	THG	Thu, Sep 12, 2019	131.95	131.96	130.17	131.17
3467	NYSE	THG	Wed, Sep 11, 2019	133.05	133.16	131.24	131.60
3466	NYSE	THG	Tue, Sep 10, 2019	134.06	134.06	131.28	132.61
3465	NYSE	THG	Mon, Sep 9, 2019	134.65	134.65	133.01	133.95
3464	NYSE	THG	Fri, Sep 6, 2019	134.57	135.11	134.05	134.14
3463	NYSE	THG	Thu, Sep 5, 2019	134.19	135.49	133.49	134.36
3462	NYSE	THG	Wed, Sep 4, 2019	133.42	134.39	132.97	133.28
3461	NYSE	THG	Tue, Sep 3, 2019	132.44	133.49	131.81	132.79
3460	NYSE	THG	Fri, Aug 30, 2019	132.72	133.46	132.14	133.15
3459	NYSE	THG	Thu, Aug 29, 2019	131.53	133.11	131.35	132.31
3458	NYSE	THG	Wed, Aug 28, 2019	130.01	130.83	129.16	130.77
3457	NYSE	THG	Tue, Aug 27, 2019	130.75	131.40	129.36	130.02
3456	NYSE	THG	Mon, Aug 26, 2019	131.38	131.53	130.31	131.00
3455	NYSE	THG	Fri, Aug 23, 2019	133.06	133.83	130.40	130.86
3454	NYSE	THG	Thu, Aug 22, 2019	132.66	133.54	132.59	133.18
3453	NYSE	THG	Wed, Aug 21, 2019	133.48	133.68	132.47	132.51
3452	NYSE	THG	Tue, Aug 20, 2019	133.49	133.49	132.50	132.75
3451	NYSE	THG	Mon, Aug 19, 2019	134.02	134.30	132.54	133.37
3450	NYSE	THG	Fri, Aug 16, 2019	131.26	133.72	131.00	133.06
3449	NYSE	THG	Thu, Aug 15, 2019	130.38	131.58	129.62	130.95
3448	NYSE	THG	Wed, Aug 14, 2019	130.93	132.52	129.82	130.37
3447	NYSE	THG	Tue, Aug 13, 2019	131.49	132.46	130.95	132.02
3446	NYSE	THG	Mon, Aug 12, 2019	132.15	133.34	131.31	131.80
3445	NYSE	THG	Fri, Aug 9, 2019	132.63	133.28	131.90	132.51
3444	NYSE	THG	Thu, Aug 8, 2019	131.32	133.92	131.24	132.96
3443	NYSE	THG	Wed, Aug 7, 2019	129.30	131.48	128.45	130.86
3442	NYSE	THG	Tue, Aug 6, 2019	128.00	130.72	128.00	130.24
3441	NYSE	THG	Mon, Aug 5, 2019	129.79	130.47	127.24	128.24
3440	NYSE	THG	Fri, Aug 2, 2019	129.66	131.30	129.49	130.49
3439	NYSE	THG	Thu, Aug 1, 2019	129.86	131.96	129.07	129.88
3438	NYSE	THG	Wed, Jul 31, 2019	129.70	131.71	129.25	129.71
3437	NYSE	THG	Tue, Jul 30, 2019	129.41	130.46	128.88	129.85
3436	NYSE	THG	Mon, Jul 29, 2019	130.56	131.34	128.95	129.81
3435	NYSE	THG	Fri, Jul 26, 2019	129.44	130.68	129.08	130.68
3434	NYSE	THG	Thu, Jul 25, 2019	129.81	130.37	129.09	129.43
3433	NYSE	THG	Wed, Jul 24, 2019	129.16	130.15	128.94	130.00
3432	NYSE	THG	Tue, Jul 23, 2019	128.73	129.53	127.39	129.29
3431	NYSE	THG	Mon, Jul 22, 2019	128.83	129.32	128.03	128.23
3430	NYSE	THG	Fri, Jul 19, 2019	129.87	130.33	128.85	128.93
3429	NYSE	THG	Thu, Jul 18, 2019	129.29	129.88	128.57	129.41
3428	NYSE	THG	Wed, Jul 17, 2019	129.52	129.91	128.59	129.09
3427	NYSE	THG	Tue, Jul 16, 2019	130.13	130.79	129.95	130.03
3426	NYSE	THG	Mon, Jul 15, 2019	131.48	131.48	129.84	130.16
3425	NYSE	THG	Fri, Jul 12, 2019	129.60	131.18	129.40	131.15
3424	NYSE	THG	Thu, Jul 11, 2019	129.66	129.92	128.23	129.09
3423	NYSE	THG	Wed, Jul 10, 2019	129.27	130.09	128.93	129.45
3422	NYSE	THG	Tue, Jul 9, 2019	129.39	129.57	128.11	129.26
3421	NYSE	THG	Mon, Jul 8, 2019	129.16	130.35	128.84	129.42
3420	NYSE	THG	Fri, Jul 5, 2019	128.59	129.61	127.67	129.61
3419	NYSE	THG	Wed, Jul 3, 2019	128.23	129.63	128.03	128.70
3418	NYSE	THG	Tue, Jul 2, 2019	127.23	129.33	127.23	128.17
3417	NYSE	THG	Mon, Jul 1, 2019	128.64	129.16	126.53	127.20
3416	NYSE	THG	Fri, Jun 28, 2019	127.02	129.01	126.81	128.30
3415	NYSE	THG	Thu, Jun 27, 2019	125.18	126.16	125.14	126.10
3414	NYSE	THG	Wed, Jun 26, 2019	128.71	129.39	125.09	125.11
3413	NYSE	THG	Tue, Jun 25, 2019	126.01	129.33	125.78	128.90
3412	NYSE	THG	Mon, Jun 24, 2019	128.12	128.84	125.92	126.10
3411	NYSE	THG	Fri, Jun 21, 2019	128.28	129.21	127.37	127.93
3410	NYSE	THG	Thu, Jun 20, 2019	128.58	129.11	126.72	128.65
3409	NYSE	THG	Wed, Jun 19, 2019	127.44	128.21	126.94	127.83
3408	NYSE	THG	Tue, Jun 18, 2019	128.37	129.65	127.09	127.35
3407	NYSE	THG	Mon, Jun 17, 2019	127.46	128.58	126.45	128.09
3406	NYSE	THG	Fri, Jun 14, 2019	126.79	127.65	125.59	127.52
3405	NYSE	THG	Thu, Jun 13, 2019	125.24	126.97	124.73	126.83
3404	NYSE	THG	Wed, Jun 12, 2019	123.96	125.37	123.90	124.67
3403	NYSE	THG	Tue, Jun 11, 2019	125.04	125.46	123.40	124.00
3402	NYSE	THG	Mon, Jun 10, 2019	125.42	125.42	123.68	124.68
3401	NYSE	THG	Fri, Jun 7, 2019	126.06	126.20	124.59	125.21
3400	NYSE	THG	Thu, Jun 6, 2019	125.06	126.06	124.52	125.30
3399	NYSE	THG	Wed, Jun 5, 2019	123.93	124.95	123.59	124.80
3398	NYSE	THG	Tue, Jun 4, 2019	124.55	125.25	123.49	123.98
3397	NYSE	THG	Mon, Jun 3, 2019	122.31	124.30	121.86	124.04
3396	NYSE	THG	Fri, May 31, 2019	120.96	122.44	120.14	122.16
3395	NYSE	THG	Thu, May 30, 2019	122.02	123.46	121.31	121.47
3394	NYSE	THG	Wed, May 29, 2019	120.34	122.52	120.24	121.91
3393	NYSE	THG	Tue, May 28, 2019	121.48	121.97	120.73	120.89
3392	NYSE	THG	Fri, May 24, 2019	121.30	121.74	120.84	121.59
3391	NYSE	THG	Thu, May 23, 2019	121.23	121.52	120.87	121.29
3390	NYSE	THG	Wed, May 22, 2019	122.04	122.34	121.32	121.85
3389	NYSE	THG	Tue, May 21, 2019	121.77	123.85	121.46	122.00
3388	NYSE	THG	Mon, May 20, 2019	121.60	122.50	121.17	121.59
3387	NYSE	THG	Fri, May 17, 2019	122.01	122.89	121.34	121.41
3386	NYSE	THG	Thu, May 16, 2019	122.05	123.00	121.79	122.63
3385	NYSE	THG	Wed, May 15, 2019	120.13	121.93	120.13	121.68
3384	NYSE	THG	Tue, May 14, 2019	121.16	121.71	120.51	120.94
3383	NYSE	THG	Mon, May 13, 2019	122.47	122.47	120.66	120.93
3382	NYSE	THG	Fri, May 10, 2019	121.91	123.76	121.35	123.68
3381	NYSE	THG	Thu, May 9, 2019	121.95	122.41	121.31	122.10
3380	NYSE	THG	Wed, May 8, 2019	121.16	123.33	120.69	122.47
3379	NYSE	THG	Tue, May 7, 2019	121.66	123.30	120.59	121.20
3378	NYSE	THG	Mon, May 6, 2019	120.21	122.74	120.20	122.14
3377	NYSE	THG	Fri, May 3, 2019	121.89	122.04	120.56	121.09
3376	NYSE	THG	Thu, May 2, 2019	122.50	123.24	119.04	121.26
3375	NYSE	THG	Wed, May 1, 2019	120.89	121.83	120.28	120.79
3374	NYSE	THG	Tue, Apr 30, 2019	119.93	121.09	119.00	120.61
3373	NYSE	THG	Mon, Apr 29, 2019	119.79	120.64	119.59	119.83
3372	NYSE	THG	Fri, Apr 26, 2019	119.40	119.90	118.69	119.58
3371	NYSE	THG	Thu, Apr 25, 2019	117.57	119.57	117.57	119.04
3370	NYSE	THG	Wed, Apr 24, 2019	117.04	118.55	117.04	118.18
3369	NYSE	THG	Tue, Apr 23, 2019	117.02	118.13	116.75	117.10
3368	NYSE	THG	Mon, Apr 22, 2019	116.77	117.34	116.02	116.91
3367	NYSE	THG	Thu, Apr 18, 2019	116.54	118.32	116.54	117.03
3366	NYSE	THG	Wed, Apr 17, 2019	117.63	117.63	116.00	116.42
3365	NYSE	THG	Tue, Apr 16, 2019	117.09	117.73	116.40	117.72
3364	NYSE	THG	Mon, Apr 15, 2019	116.69	116.95	116.14	116.36
3363	NYSE	THG	Fri, Apr 12, 2019	116.32	116.82	115.78	116.55
3362	NYSE	THG	Thu, Apr 11, 2019	115.44	116.16	115.28	115.84
3361	NYSE	THG	Wed, Apr 10, 2019	114.25	115.59	114.25	115.20
3360	NYSE	THG	Tue, Apr 9, 2019	115.20	115.20	113.65	114.11
3359	NYSE	THG	Mon, Apr 8, 2019	115.58	116.43	114.98	115.52
3358	NYSE	THG	Fri, Apr 5, 2019	115.32	116.25	114.92	115.69
3357	NYSE	THG	Thu, Apr 4, 2019	114.43	115.66	114.43	115.24
3356	NYSE	THG	Wed, Apr 3, 2019	114.51	114.71	113.17	114.36
3355	NYSE	THG	Tue, Apr 2, 2019	114.55	114.79	113.55	114.14
3354	NYSE	THG	Mon, Apr 1, 2019	114.66	115.37	113.99	114.79
3353	NYSE	THG	Fri, Mar 29, 2019	114.55	114.87	113.76	114.17
3352	NYSE	THG	Thu, Mar 28, 2019	115.18	115.68	113.90	114.27
3351	NYSE	THG	Wed, Mar 27, 2019	113.92	115.19	113.92	114.87
3350	NYSE	THG	Tue, Mar 26, 2019	114.65	114.84	113.09	114.03
3349	NYSE	THG	Mon, Mar 25, 2019	114.38	115.00	113.43	113.92
3348	NYSE	THG	Fri, Mar 22, 2019	113.96	115.46	113.96	114.25
3347	NYSE	THG	Thu, Mar 21, 2019	113.26	115.21	113.26	114.58
3346	NYSE	THG	Wed, Mar 20, 2019	114.68	115.32	113.58	113.75
3345	NYSE	THG	Tue, Mar 19, 2019	116.41	117.15	114.68	114.80
3344	NYSE	THG	Mon, Mar 18, 2019	116.24	117.37	115.77	116.14
3343	NYSE	THG	Fri, Mar 15, 2019	116.20	117.76	116.01	116.20
3342	NYSE	THG	Thu, Mar 14, 2019	115.84	116.96	115.50	116.46
3341	NYSE	THG	Wed, Mar 13, 2019	117.20	117.70	115.98	115.82
3340	NYSE	THG	Tue, Mar 12, 2019	116.66	117.80	116.37	116.93
3339	NYSE	THG	Mon, Mar 11, 2019	117.49	117.53	116.14	116.54
3338	NYSE	THG	Fri, Mar 8, 2019	117.41	118.02	116.99	117.30
3337	NYSE	THG	Thu, Mar 7, 2019	118.35	118.88	117.61	117.85
3336	NYSE	THG	Wed, Mar 6, 2019	119.46	119.93	118.40	118.55
3335	NYSE	THG	Tue, Mar 5, 2019	120.07	120.17	119.06	119.36
3334	NYSE	THG	Mon, Mar 4, 2019	120.16	120.90	119.41	119.98
3333	NYSE	THG	Fri, Mar 1, 2019	119.79	121.15	119.74	120.17
3332	NYSE	THG	Thu, Feb 28, 2019	118.49	119.46	118.49	118.71
3331	NYSE	THG	Wed, Feb 27, 2019	117.99	119.74	117.99	118.97
3330	NYSE	THG	Tue, Feb 26, 2019	117.70	119.21	117.70	118.21
3329	NYSE	THG	Mon, Feb 25, 2019	118.85	119.30	117.62	118.02
3328	NYSE	THG	Fri, Feb 22, 2019	118.99	119.39	118.28	118.90
3327	NYSE	THG	Thu, Feb 21, 2019	119.00	119.64	118.25	118.85
3326	NYSE	THG	Wed, Feb 20, 2019	118.07	118.99	117.80	118.75
3325	NYSE	THG	Tue, Feb 19, 2019	117.54	118.85	116.64	118.14
3324	NYSE	THG	Fri, Feb 15, 2019	117.25	118.64	117.13	117.63
3323	NYSE	THG	Thu, Feb 14, 2019	117.68	117.98	116.63	116.73
3322	NYSE	THG	Wed, Feb 13, 2019	118.14	119.48	117.85	118.10
3321	NYSE	THG	Tue, Feb 12, 2019	116.01	118.28	116.01	117.95
3320	NYSE	THG	Mon, Feb 11, 2019	115.30	115.73	114.39	115.55
3319	NYSE	THG	Fri, Feb 8, 2019	115.39	116.69	114.52	114.93
3318	NYSE	THG	Thu, Feb 7, 2019	114.58	115.85	114.58	115.78
3317	NYSE	THG	Wed, Feb 6, 2019	114.32	115.13	113.67	114.55
3316	NYSE	THG	Tue, Feb 5, 2019	114.52	115.40	114.02	114.91
3315	NYSE	THG	Mon, Feb 4, 2019	113.41	114.65	112.59	114.56
3314	NYSE	THG	Fri, Feb 1, 2019	114.17	114.60	112.80	113.62
3313	NYSE	THG	Thu, Jan 31, 2019	108.53	114.44	107.39	114.04
3312	NYSE	THG	Wed, Jan 30, 2019	110.99	111.92	110.41	110.72
3311	NYSE	THG	Tue, Jan 29, 2019	111.10	112.23	110.84	110.88
3310	NYSE	THG	Mon, Jan 28, 2019	112.00	113.20	111.39	111.50
3309	NYSE	THG	Fri, Jan 25, 2019	114.28	114.47	112.38	112.59
3308	NYSE	THG	Thu, Jan 24, 2019	113.59	114.71	113.11	113.82
3307	NYSE	THG	Wed, Jan 23, 2019	112.68	115.03	111.88	113.71
3306	NYSE	THG	Tue, Jan 22, 2019	112.04	113.56	111.74	112.07
3305	NYSE	THG	Fri, Jan 18, 2019	111.90	113.47	111.87	112.33
3304	NYSE	THG	Thu, Jan 17, 2019	108.79	112.14	108.79	111.63
3303	NYSE	THG	Wed, Jan 16, 2019	110.67	111.00	107.82	109.00
3302	NYSE	THG	Tue, Jan 15, 2019	111.90	112.83	111.68	112.54
3301	NYSE	THG	Mon, Jan 14, 2019	110.05	112.24	110.05	111.86
3300	NYSE	THG	Fri, Jan 11, 2019	110.11	110.65	109.91	110.30
3299	NYSE	THG	Thu, Jan 10, 2019	109.30	111.16	109.28	110.44
3298	NYSE	THG	Wed, Jan 9, 2019	110.59	111.48	108.84	109.30
3297	NYSE	THG	Tue, Jan 8, 2019	115.37	116.23	113.54	110.23
3296	NYSE	THG	Mon, Jan 7, 2019	115.50	115.99	114.33	114.41
3295	NYSE	THG	Fri, Jan 4, 2019	114.66	116.49	114.61	115.40
3294	NYSE	THG	Thu, Jan 3, 2019	115.04	116.10	111.44	113.22
3293	NYSE	THG	Wed, Jan 2, 2019	115.19	116.33	114.00	115.37
3292	NYSE	THG	Mon, Dec 31, 2018	112.66	116.84	111.94	116.77
3291	NYSE	THG	Fri, Dec 28, 2018	110.94	112.35	110.59	111.68
3290	NYSE	THG	Thu, Dec 27, 2018	108.38	110.75	107.47	110.73
3289	NYSE	THG	Wed, Dec 26, 2018	105.42	110.10	104.59	109.98
3288	NYSE	THG	Mon, Dec 24, 2018	108.08	108.31	105.10	105.29
3287	NYSE	THG	Fri, Dec 21, 2018	108.98	111.65	108.79	109.02
3286	NYSE	THG	Thu, Dec 20, 2018	109.30	110.91	108.39	108.94
3285	NYSE	THG	Wed, Dec 19, 2018	108.78	111.76	108.39	109.79
3284	NYSE	THG	Tue, Dec 18, 2018	109.85	111.06	108.20	108.94
3283	NYSE	THG	Mon, Dec 17, 2018	109.02	111.13	108.54	109.55
3282	NYSE	THG	Fri, Dec 14, 2018	109.32	110.13	108.22	109.33
3281	NYSE	THG	Thu, Dec 13, 2018	111.09	112.60	110.11	109.57
3280	NYSE	THG	Wed, Dec 12, 2018	112.69	113.13	110.80	110.84
3279	NYSE	THG	Tue, Dec 11, 2018	111.71	112.37	110.48	111.37
3278	NYSE	THG	Mon, Dec 10, 2018	112.70	112.72	110.26	110.95
3277	NYSE	THG	Fri, Dec 7, 2018	112.88	114.19	111.79	112.68
3276	NYSE	THG	Thu, Dec 6, 2018	111.84	113.32	111.28	113.18
3275	NYSE	THG	Tue, Dec 4, 2018	114.10	114.38	112.54	113.14
3274	NYSE	THG	Mon, Dec 3, 2018	115.34	115.56	112.89	114.07
3273	NYSE	THG	Fri, Nov 30, 2018	113.98	115.14	113.50	114.71
3272	NYSE	THG	Thu, Nov 29, 2018	111.69	114.79	111.65	113.87
3271	NYSE	THG	Wed, Nov 28, 2018	111.04	112.73	110.16	111.96
3270	NYSE	THG	Tue, Nov 27, 2018	110.29	111.84	110.29	111.17
3269	NYSE	THG	Mon, Nov 26, 2018	111.24	112.15	110.00	110.84
3268	NYSE	THG	Fri, Nov 23, 2018	109.55	111.24	109.46	110.44
3267	NYSE	THG	Wed, Nov 21, 2018	110.19	111.66	108.51	110.34
3266	NYSE	THG	Tue, Nov 20, 2018	111.37	111.74	110.13	110.41
3265	NYSE	THG	Mon, Nov 19, 2018	109.76	112.18	108.99	112.05
3264	NYSE	THG	Fri, Nov 16, 2018	110.53	110.58	109.05	109.73
3263	NYSE	THG	Thu, Nov 15, 2018	108.04	110.85	107.05	110.78
3262	NYSE	THG	Wed, Nov 14, 2018	111.11	111.11	107.99	108.48
3261	NYSE	THG	Tue, Nov 13, 2018	110.40	111.44	109.71	110.76
3260	NYSE	THG	Mon, Nov 12, 2018	111.40	111.40	109.77	109.99
3259	NYSE	THG	Fri, Nov 9, 2018	111.52	112.78	111.31	111.74
3258	NYSE	THG	Thu, Nov 8, 2018	111.75	112.66	111.25	112.03
3257	NYSE	THG	Wed, Nov 7, 2018	112.22	113.52	111.01	112.06
3256	NYSE	THG	Tue, Nov 6, 2018	110.32	111.78	109.63	111.76
3255	NYSE	THG	Mon, Nov 5, 2018	109.03	111.70	109.03	110.36
3254	NYSE	THG	Fri, Nov 2, 2018	110.31	111.15	108.29	109.00
3253	NYSE	THG	Thu, Nov 1, 2018	112.10	113.13	106.23	109.26
3252	NYSE	THG	Wed, Oct 31, 2018	113.50	114.15	110.99	111.38
3251	NYSE	THG	Tue, Oct 30, 2018	111.68	113.22	111.23	113.00
3250	NYSE	THG	Mon, Oct 29, 2018	111.37	113.51	110.67	111.51
3249	NYSE	THG	Fri, Oct 26, 2018	110.35	111.45	108.75	110.27
3248	NYSE	THG	Thu, Oct 25, 2018	110.03	112.45	109.61	111.32
3247	NYSE	THG	Wed, Oct 24, 2018	111.83	112.74	109.18	109.26
3246	NYSE	THG	Tue, Oct 23, 2018	111.19	113.67	111.19	111.74
3245	NYSE	THG	Mon, Oct 22, 2018	113.46	113.46	112.07	112.43
3244	NYSE	THG	Fri, Oct 19, 2018	113.09	114.17	112.47	113.08
3243	NYSE	THG	Thu, Oct 18, 2018	113.70	113.95	112.63	112.89
3242	NYSE	THG	Wed, Oct 17, 2018	113.27	114.15	112.10	113.61
3241	NYSE	THG	Tue, Oct 16, 2018	113.48	113.70	112.11	113.42
3240	NYSE	THG	Mon, Oct 15, 2018	112.18	113.98	111.77	113.02
3239	NYSE	THG	Fri, Oct 12, 2018	114.34	115.11	110.69	111.86
3238	NYSE	THG	Thu, Oct 11, 2018	117.23	117.45	113.90	113.93
3237	NYSE	THG	Wed, Oct 10, 2018	119.57	119.80	117.37	117.55
3236	NYSE	THG	Tue, Oct 9, 2018	117.89	120.57	117.17	120.25
3235	NYSE	THG	Mon, Oct 8, 2018	117.60	118.96	117.10	118.32
3234	NYSE	THG	Fri, Oct 5, 2018	117.60	119.04	117.37	117.74
3233	NYSE	THG	Thu, Oct 4, 2018	118.31	119.33	117.33	118.26
3232	NYSE	THG	Wed, Oct 3, 2018	118.66	119.93	118.42	118.81
3231	NYSE	THG	Tue, Oct 2, 2018	118.88	119.58	118.16	118.27
3230	NYSE	THG	Mon, Oct 1, 2018	123.75	124.05	118.92	119.05
3229	NYSE	THG	Fri, Sep 28, 2018	121.81	123.74	121.81	123.37
3228	NYSE	THG	Thu, Sep 27, 2018	123.09	123.09	121.15	122.41
3227	NYSE	THG	Wed, Sep 26, 2018	124.00	124.74	120.44	123.15
3226	NYSE	THG	Tue, Sep 25, 2018	118.33	120.28	118.10	120.11
3225	NYSE	THG	Mon, Sep 24, 2018	118.06	118.59	117.46	118.25
3224	NYSE	THG	Fri, Sep 21, 2018	117.18	118.64	116.93	118.21
3223	NYSE	THG	Thu, Sep 20, 2018	116.50	116.98	115.63	116.67
3222	NYSE	THG	Wed, Sep 19, 2018	116.94	117.45	115.20	116.23
3221	NYSE	THG	Tue, Sep 18, 2018	115.36	118.37	114.57	117.22
3220	NYSE	THG	Mon, Sep 17, 2018	115.21	117.11	114.02	115.28
3219	NYSE	THG	Fri, Sep 14, 2018	118.91	120.17	115.06	115.39
3218	NYSE	THG	Thu, Sep 13, 2018	116.86	122.05	116.30	119.90
3217	NYSE	THG	Wed, Sep 12, 2018	118.06	118.06	115.62	115.87
3216	NYSE	THG	Tue, Sep 11, 2018	119.35	119.39	118.37	118.45
3215	NYSE	THG	Mon, Sep 10, 2018	121.95	121.98	119.46	119.62
3214	NYSE	THG	Fri, Sep 7, 2018	122.52	122.64	120.84	121.78
3213	NYSE	THG	Thu, Sep 6, 2018	123.72	124.04	122.74	122.79
3212	NYSE	THG	Wed, Sep 5, 2018	122.53	124.26	122.51	123.72
3211	NYSE	THG	Tue, Sep 4, 2018	122.28	124.32	122.28	122.78
3210	NYSE	THG	Fri, Aug 31, 2018	121.30	122.84	121.01	122.49
3209	NYSE	THG	Thu, Aug 30, 2018	124.98	124.98	121.58	121.92
3208	NYSE	THG	Wed, Aug 29, 2018	128.19	128.26	126.29	126.54
3207	NYSE	THG	Tue, Aug 28, 2018	127.82	128.46	127.78	128.05
3206	NYSE	THG	Mon, Aug 27, 2018	128.30	128.89	127.44	127.63
3205	NYSE	THG	Fri, Aug 24, 2018	128.60	128.60	127.06	127.57
3204	NYSE	THG	Thu, Aug 23, 2018	129.14	129.14	128.07	128.14
3203	NYSE	THG	Wed, Aug 22, 2018	130.12	130.29	128.49	129.04
3202	NYSE	THG	Tue, Aug 21, 2018	130.98	131.32	129.93	130.49
3201	NYSE	THG	Mon, Aug 20, 2018	130.30	131.44	129.78	130.44
3200	NYSE	THG	Fri, Aug 17, 2018	128.96	130.29	128.28	130.05
3199	NYSE	THG	Thu, Aug 16, 2018	129.25	130.02	127.98	129.18
3198	NYSE	THG	Wed, Aug 15, 2018	126.95	128.88	126.48	128.54
3197	NYSE	THG	Tue, Aug 14, 2018	126.00	127.69	125.79	127.30
3196	NYSE	THG	Mon, Aug 13, 2018	125.26	125.99	124.88	125.75
3195	NYSE	THG	Fri, Aug 10, 2018	124.24	125.24	123.63	125.08
3194	NYSE	THG	Thu, Aug 9, 2018	124.84	125.06	124.39	124.56
3193	NYSE	THG	Wed, Aug 8, 2018	125.52	125.54	124.50	124.85
3192	NYSE	THG	Tue, Aug 7, 2018	126.37	126.47	124.97	125.38
3191	NYSE	THG	Mon, Aug 6, 2018	126.07	127.37	125.39	125.85
3190	NYSE	THG	Fri, Aug 3, 2018	124.96	125.97	123.81	125.97
3189	NYSE	THG	Thu, Aug 2, 2018	123.97	127.68	121.61	124.31
3188	NYSE	THG	Wed, Aug 1, 2018	125.20	127.57	124.16	125.55
3187	NYSE	THG	Tue, Jul 31, 2018	125.34	125.62	124.52	125.42
3186	NYSE	THG	Mon, Jul 30, 2018	124.78	125.96	124.50	124.91
3185	NYSE	THG	Fri, Jul 27, 2018	126.33	127.20	124.45	124.59
3184	NYSE	THG	Thu, Jul 26, 2018	124.25	126.52	123.53	126.35
3183	NYSE	THG	Wed, Jul 25, 2018	123.61	123.84	122.59	123.70
3182	NYSE	THG	Tue, Jul 24, 2018	124.29	124.41	123.09	123.67
3181	NYSE	THG	Mon, Jul 23, 2018	124.39	124.89	123.43	124.14
3180	NYSE	THG	Fri, Jul 20, 2018	123.41	124.28	122.72	124.01
3179	NYSE	THG	Thu, Jul 19, 2018	124.36	124.99	123.51	123.72
3178	NYSE	THG	Wed, Jul 18, 2018	123.97	125.46	123.90	125.04
3177	NYSE	THG	Tue, Jul 17, 2018	123.91	124.84	123.90	124.23
3176	NYSE	THG	Mon, Jul 16, 2018	123.29	123.91	122.85	123.63
3175	NYSE	THG	Fri, Jul 13, 2018	122.94	123.57	122.53	122.90
3174	NYSE	THG	Thu, Jul 12, 2018	125.00	125.00	122.54	122.86
3173	NYSE	THG	Wed, Jul 11, 2018	123.76	124.95	123.58	124.54
3172	NYSE	THG	Tue, Jul 10, 2018	123.82	124.34	123.34	123.71
3171	NYSE	THG	Mon, Jul 9, 2018	122.60	123.75	122.04	123.65
3170	NYSE	THG	Fri, Jul 6, 2018	120.45	122.23	120.30	121.94
3169	NYSE	THG	Thu, Jul 5, 2018	120.92	120.92	118.79	120.67
3168	NYSE	THG	Tue, Jul 3, 2018	120.03	120.93	119.67	120.10
3167	NYSE	THG	Mon, Jul 2, 2018	118.78	119.96	118.54	119.94
3166	NYSE	THG	Fri, Jun 29, 2018	119.26	120.60	118.77	119.56
3165	NYSE	THG	Thu, Jun 28, 2018	117.15	119.29	117.15	118.83
3164	NYSE	THG	Wed, Jun 27, 2018	117.81	118.78	117.15	117.31
3163	NYSE	THG	Tue, Jun 26, 2018	119.07	119.07	117.44	118.00
3162	NYSE	THG	Mon, Jun 25, 2018	118.36	120.19	118.11	118.95
3161	NYSE	THG	Fri, Jun 22, 2018	117.69	118.94	117.27	118.75
3160	NYSE	THG	Thu, Jun 21, 2018	119.29	119.36	116.74	117.12
3159	NYSE	THG	Wed, Jun 20, 2018	120.50	120.71	119.40	119.54
3158	NYSE	THG	Tue, Jun 19, 2018	118.77	120.57	118.77	120.44
3157	NYSE	THG	Mon, Jun 18, 2018	119.66	120.41	119.04	119.29
3156	NYSE	THG	Fri, Jun 15, 2018	120.21	120.65	119.21	120.39
3155	NYSE	THG	Thu, Jun 14, 2018	121.67	121.67	119.61	120.20
3154	NYSE	THG	Wed, Jun 13, 2018	120.82	122.29	120.51	121.36
3153	NYSE	THG	Tue, Jun 12, 2018	121.70	121.70	120.10	120.56
3152	NYSE	THG	Mon, Jun 11, 2018	123.15	123.43	121.37	121.71
3151	NYSE	THG	Fri, Jun 8, 2018	122.33	123.33	121.63	123.22
3150	NYSE	THG	Thu, Jun 7, 2018	120.70	122.53	119.50	122.37
3149	NYSE	THG	Wed, Jun 6, 2018	120.87	121.17	119.80	120.15
3148	NYSE	THG	Tue, Jun 5, 2018	119.03	121.05	118.77	120.76
3147	NYSE	THG	Mon, Jun 4, 2018	120.17	120.51	118.95	119.38
3146	NYSE	THG	Fri, Jun 1, 2018	122.45	122.45	119.42	119.50
3145	NYSE	THG	Thu, May 31, 2018	122.36	122.43	121.07	121.24
3144	NYSE	THG	Wed, May 30, 2018	119.79	123.25	119.79	122.49
3143	NYSE	THG	Tue, May 29, 2018	119.07	120.12	118.42	119.26
3142	NYSE	THG	Fri, May 25, 2018	119.16	120.13	118.17	119.84
3141	NYSE	THG	Thu, May 24, 2018	120.00	120.02	118.77	119.44
3140	NYSE	THG	Wed, May 23, 2018	119.25	120.29	118.79	120.09
3139	NYSE	THG	Tue, May 22, 2018	120.27	120.90	119.53	119.66
3138	NYSE	THG	Mon, May 21, 2018	119.79	120.39	119.36	120.36
3137	NYSE	THG	Fri, May 18, 2018	119.00	119.99	118.51	119.18
3136	NYSE	THG	Thu, May 17, 2018	118.92	119.38	118.57	119.04
3135	NYSE	THG	Wed, May 16, 2018	119.11	119.50	118.62	118.87
3134	NYSE	THG	Tue, May 15, 2018	119.39	120.08	118.50	118.81
3133	NYSE	THG	Mon, May 14, 2018	120.49	121.19	119.61	119.69
3132	NYSE	THG	Fri, May 11, 2018	119.38	120.85	118.64	120.25
3131	NYSE	THG	Thu, May 10, 2018	117.64	119.63	117.47	119.40
3130	NYSE	THG	Wed, May 9, 2018	117.37	118.22	116.75	117.51
3129	NYSE	THG	Tue, May 8, 2018	118.32	118.35	116.44	116.93
3128	NYSE	THG	Mon, May 7, 2018	115.72	117.26	114.58	116.70
3127	NYSE	THG	Fri, May 4, 2018	115.30	117.71	115.28	115.50
3126	NYSE	THG	Thu, May 3, 2018	112.50	115.90	111.79	114.47
3125	NYSE	THG	Wed, May 2, 2018	114.83	115.45	111.67	112.61
3124	NYSE	THG	Tue, May 1, 2018	114.70	115.37	114.13	115.28
3123	NYSE	THG	Mon, Apr 30, 2018	117.48	117.68	114.82	114.85
3122	NYSE	THG	Fri, Apr 27, 2018	118.06	118.35	116.79	117.22
3121	NYSE	THG	Thu, Apr 26, 2018	118.80	118.80	117.22	117.81
3120	NYSE	THG	Wed, Apr 25, 2018	118.97	119.56	117.95	119.01
3119	NYSE	THG	Tue, Apr 24, 2018	119.61	120.35	118.48	119.37
3118	NYSE	THG	Mon, Apr 23, 2018	120.33	121.04	118.88	119.75
3117	NYSE	THG	Fri, Apr 20, 2018	120.37	121.13	119.62	119.94
3116	NYSE	THG	Thu, Apr 19, 2018	120.16	121.31	119.92	120.06
3115	NYSE	THG	Wed, Apr 18, 2018	120.81	121.39	120.17	120.24
3114	NYSE	THG	Tue, Apr 17, 2018	120.57	121.14	119.13	120.72
3113	NYSE	THG	Mon, Apr 16, 2018	118.32	120.58	117.43	120.30
3112	NYSE	THG	Fri, Apr 13, 2018	118.94	119.63	117.62	117.84
3111	NYSE	THG	Thu, Apr 12, 2018	118.10	118.92	117.80	118.76
3110	NYSE	THG	Wed, Apr 11, 2018	117.62	118.02	116.60	117.87
3109	NYSE	THG	Tue, Apr 10, 2018	118.62	119.11	117.50	118.25
3108	NYSE	THG	Mon, Apr 9, 2018	117.10	118.40	116.67	117.24
3107	NYSE	THG	Fri, Apr 6, 2018	117.60	118.53	116.38	116.75
3106	NYSE	THG	Thu, Apr 5, 2018	119.09	119.19	118.11	118.25
3105	NYSE	THG	Wed, Apr 4, 2018	117.50	118.91	117.12	118.75
3104	NYSE	THG	Tue, Apr 3, 2018	116.75	119.67	116.69	118.95
3103	NYSE	THG	Mon, Apr 2, 2018	117.94	118.53	115.69	116.53
3102	NYSE	THG	Thu, Mar 29, 2018	118.30	118.39	116.56	117.89
3101	NYSE	THG	Wed, Mar 28, 2018	113.16	118.92	112.99	117.98
3100	NYSE	THG	Tue, Mar 27, 2018	115.71	115.71	112.78	113.33
3099	NYSE	THG	Mon, Mar 26, 2018	114.70	115.78	113.71	115.69
3098	NYSE	THG	Fri, Mar 23, 2018	116.34	116.74	113.17	113.34
3097	NYSE	THG	Thu, Mar 22, 2018	118.49	119.51	116.19	116.27
3096	NYSE	THG	Wed, Mar 21, 2018	120.70	120.99	119.45	119.45
3095	NYSE	THG	Tue, Mar 20, 2018	120.17	121.06	119.27	120.84
3094	NYSE	THG	Mon, Mar 19, 2018	118.01	120.40	117.94	120.02
3093	NYSE	THG	Fri, Mar 16, 2018	117.79	118.81	117.11	118.31
3092	NYSE	THG	Thu, Mar 15, 2018	118.64	118.92	117.50	117.62
3091	NYSE	THG	Wed, Mar 14, 2018	118.33	119.22	117.63	118.46
3090	NYSE	THG	Tue, Mar 13, 2018	118.39	118.74	116.60	118.12
3089	NYSE	THG	Mon, Mar 12, 2018	117.13	118.18	116.40	117.72
3088	NYSE	THG	Fri, Mar 9, 2018	114.54	117.22	114.00	117.00
3087	NYSE	THG	Thu, Mar 8, 2018	113.61	114.30	111.71	113.93
3086	NYSE	THG	Wed, Mar 7, 2018	111.49	114.54	111.49	113.60
3085	NYSE	THG	Tue, Mar 6, 2018	110.85	112.59	110.18	112.07
3084	NYSE	THG	Mon, Mar 5, 2018	107.55	111.03	107.55	110.87
3083	NYSE	THG	Fri, Mar 2, 2018	106.19	108.15	105.13	107.87
3082	NYSE	THG	Thu, Mar 1, 2018	108.00	108.83	106.01	106.74
3081	NYSE	THG	Wed, Feb 28, 2018	110.82	111.27	107.79	107.91
3080	NYSE	THG	Tue, Feb 27, 2018	110.40	111.35	110.00	110.57
3079	NYSE	THG	Mon, Feb 26, 2018	109.74	110.51	108.81	110.31
3078	NYSE	THG	Fri, Feb 23, 2018	108.46	110.19	108.25	109.37
3077	NYSE	THG	Thu, Feb 22, 2018	109.47	110.23	108.03	108.40
3076	NYSE	THG	Wed, Feb 21, 2018	108.84	110.50	108.68	109.15
3075	NYSE	THG	Tue, Feb 20, 2018	111.10	111.10	108.07	108.75
3074	NYSE	THG	Fri, Feb 16, 2018	110.35	111.98	110.35	111.40
3073	NYSE	THG	Thu, Feb 15, 2018	111.68	111.68	109.66	110.68
3072	NYSE	THG	Wed, Feb 14, 2018	108.56	111.12	108.48	111.09
3071	NYSE	THG	Tue, Feb 13, 2018	107.58	109.20	107.39	108.99
3070	NYSE	THG	Mon, Feb 12, 2018	106.90	108.83	105.82	108.19
3069	NYSE	THG	Fri, Feb 9, 2018	107.18	107.40	104.49	106.61
3068	NYSE	THG	Thu, Feb 8, 2018	110.84	110.99	106.67	106.74
3067	NYSE	THG	Wed, Feb 7, 2018	110.21	111.69	110.19	110.58
3066	NYSE	THG	Tue, Feb 6, 2018	110.86	112.84	107.94	110.46
3065	NYSE	THG	Mon, Feb 5, 2018	113.99	114.76	111.70	111.92
3064	NYSE	THG	Fri, Feb 2, 2018	115.18	116.32	114.30	114.99
3063	NYSE	THG	Thu, Feb 1, 2018	115.00	115.48	110.67	114.98
3062	NYSE	THG	Wed, Jan 31, 2018	114.72	114.77	112.95	113.15
3061	NYSE	THG	Tue, Jan 30, 2018	114.16	115.31	113.16	114.68
3060	NYSE	THG	Mon, Jan 29, 2018	114.81	115.63	113.83	114.90
3059	NYSE	THG	Fri, Jan 26, 2018	115.55	115.97	114.32	115.18
3058	NYSE	THG	Thu, Jan 25, 2018	114.62	116.21	114.62	115.37
3057	NYSE	THG	Wed, Jan 24, 2018	115.19	115.83	113.68	114.25
3056	NYSE	THG	Tue, Jan 23, 2018	114.35	115.35	113.19	114.69
3055	NYSE	THG	Mon, Jan 22, 2018	112.89	114.07	112.89	114.02
3054	NYSE	THG	Fri, Jan 19, 2018	111.52	112.34	111.40	112.27
3053	NYSE	THG	Thu, Jan 18, 2018	112.76	112.76	111.18	111.27
3052	NYSE	THG	Wed, Jan 17, 2018	111.61	113.34	111.39	112.89
3051	NYSE	THG	Tue, Jan 16, 2018	111.32	112.15	110.59	111.24
3050	NYSE	THG	Fri, Jan 12, 2018	110.19	111.07	109.67	110.87
3049	NYSE	THG	Thu, Jan 11, 2018	108.76	110.39	108.76	110.10
3048	NYSE	THG	Wed, Jan 10, 2018	107.89	109.43	107.31	108.74
3047	NYSE	THG	Tue, Jan 9, 2018	107.32	109.12	107.32	108.01
3046	NYSE	THG	Mon, Jan 8, 2018	107.27	108.21	106.81	107.32
3045	NYSE	THG	Fri, Jan 5, 2018	108.06	108.06	106.95	107.62
3044	NYSE	THG	Thu, Jan 4, 2018	107.00	107.97	106.79	107.57
3043	NYSE	THG	Wed, Jan 3, 2018	106.56	107.01	105.97	106.74
3042	NYSE	THG	Tue, Jan 2, 2018	108.56	109.40	105.76	106.71
3041	NYSE	THG	Fri, Dec 29, 2017	109.17	109.17	107.99	108.08
3040	NYSE	THG	Thu, Dec 28, 2017	109.09	109.57	108.26	108.85
3039	NYSE	THG	Wed, Dec 27, 2017	108.13	109.61	107.68	108.85
3038	NYSE	THG	Tue, Dec 26, 2017	107.86	108.91	107.22	107.65
3037	NYSE	THG	Fri, Dec 22, 2017	108.05	108.12	107.02	107.53
3036	NYSE	THG	Thu, Dec 21, 2017	106.96	108.00	106.75	107.81
3035	NYSE	THG	Wed, Dec 20, 2017	107.18	107.41	106.59	106.92
3034	NYSE	THG	Tue, Dec 19, 2017	104.81	107.34	104.71	106.68
3033	NYSE	THG	Mon, Dec 18, 2017	103.40	104.48	103.40	104.00
3032	NYSE	THG	Fri, Dec 15, 2017	102.06	103.78	102.02	103.05
3031	NYSE	THG	Thu, Dec 14, 2017	102.88	103.13	101.81	102.15
3030	NYSE	THG	Wed, Dec 13, 2017	104.63	105.00	102.99	102.52
3029	NYSE	THG	Tue, Dec 12, 2017	105.22	105.83	104.65	104.99
3028	NYSE	THG	Mon, Dec 11, 2017	105.29	105.38	104.04	105.12
3027	NYSE	THG	Fri, Dec 8, 2017	105.16	106.08	103.76	105.63
3026	NYSE	THG	Thu, Dec 7, 2017	106.23	106.23	104.75	104.97
3025	NYSE	THG	Wed, Dec 6, 2017	106.44	106.81	106.19	106.29
3024	NYSE	THG	Tue, Dec 5, 2017	107.29	107.29	106.17	106.50
3023	NYSE	THG	Mon, Dec 4, 2017	107.68	107.69	106.62	106.66
3022	NYSE	THG	Fri, Dec 1, 2017	107.74	107.90	104.95	107.08
3021	NYSE	THG	Thu, Nov 30, 2017	108.19	108.64	107.05	107.60
3020	NYSE	THG	Wed, Nov 29, 2017	107.11	108.64	107.04	107.99
3019	NYSE	THG	Tue, Nov 28, 2017	105.98	107.01	105.30	106.89
3018	NYSE	THG	Mon, Nov 27, 2017	105.20	106.21	105.07	105.82
3017	NYSE	THG	Fri, Nov 24, 2017	105.02	105.59	104.21	105.15
3016	NYSE	THG	Wed, Nov 22, 2017	105.85	105.90	103.83	104.46
3015	NYSE	THG	Tue, Nov 21, 2017	106.43	106.86	105.94	106.33
3014	NYSE	THG	Mon, Nov 20, 2017	106.05	106.44	105.92	106.04
3013	NYSE	THG	Fri, Nov 17, 2017	105.88	106.21	104.91	105.73
3012	NYSE	THG	Thu, Nov 16, 2017	107.40	107.40	106.16	106.24
3011	NYSE	THG	Wed, Nov 15, 2017	106.28	107.70	106.22	107.20
3010	NYSE	THG	Tue, Nov 14, 2017	106.21	107.18	106.08	106.92
3009	NYSE	THG	Mon, Nov 13, 2017	105.86	107.08	105.86	106.66
3008	NYSE	THG	Fri, Nov 10, 2017	106.47	106.70	105.65	106.47
3007	NYSE	THG	Thu, Nov 9, 2017	105.86	107.16	105.86	106.70
3006	NYSE	THG	Wed, Nov 8, 2017	106.38	107.13	106.13	106.22
3005	NYSE	THG	Tue, Nov 7, 2017	105.74	107.12	105.74	106.50
3004	NYSE	THG	Mon, Nov 6, 2017	103.37	105.62	102.68	105.39
3003	NYSE	THG	Fri, Nov 3, 2017	102.41	104.08	101.26	103.81
3002	NYSE	THG	Thu, Nov 2, 2017	105.00	106.66	100.12	101.99
3001	NYSE	THG	Wed, Nov 1, 2017	99.05	99.70	98.52	99.45
3000	NYSE	THG	Tue, Oct 31, 2017	98.62	98.95	98.01	98.38
2999	NYSE	THG	Mon, Oct 30, 2017	98.50	99.48	98.22	98.54
2998	NYSE	THG	Fri, Oct 27, 2017	99.06	99.06	97.99	98.59
2997	NYSE	THG	Thu, Oct 26, 2017	99.08	99.65	98.19	99.22
2996	NYSE	THG	Wed, Oct 25, 2017	98.79	99.14	98.03	98.84
2995	NYSE	THG	Tue, Oct 24, 2017	98.48	99.73	98.38	98.87
2994	NYSE	THG	Mon, Oct 23, 2017	98.90	98.90	98.10	98.10
2993	NYSE	THG	Fri, Oct 20, 2017	99.81	99.81	98.57	98.85
2992	NYSE	THG	Thu, Oct 19, 2017	97.73	99.25	97.73	99.07
2991	NYSE	THG	Wed, Oct 18, 2017	97.72	98.39	97.60	98.23
2990	NYSE	THG	Tue, Oct 17, 2017	97.34	97.87	96.85	97.32
2989	NYSE	THG	Mon, Oct 16, 2017	96.85	97.95	96.85	97.24
2988	NYSE	THG	Fri, Oct 13, 2017	96.86	97.59	96.58	96.90
2987	NYSE	THG	Thu, Oct 12, 2017	98.11	98.11	96.84	96.87
2986	NYSE	THG	Wed, Oct 11, 2017	98.70	98.70	96.67	97.86
2985	NYSE	THG	Tue, Oct 10, 2017	97.60	99.18	97.53	99.11
2984	NYSE	THG	Mon, Oct 9, 2017	98.09	98.19	96.92	97.66
2983	NYSE	THG	Fri, Oct 6, 2017	96.85	98.34	96.42	97.68
2982	NYSE	THG	Thu, Oct 5, 2017	98.16	98.26	97.37	98.11
2981	NYSE	THG	Wed, Oct 4, 2017	97.41	98.42	97.17	98.21
2980	NYSE	THG	Tue, Oct 3, 2017	97.75	97.97	96.66	97.81
2979	NYSE	THG	Mon, Oct 2, 2017	97.27	97.93	96.56	97.74
2978	NYSE	THG	Fri, Sep 29, 2017	97.64	98.05	96.64	96.93
2977	NYSE	THG	Thu, Sep 28, 2017	98.48	98.48	96.94	97.70
2976	NYSE	THG	Wed, Sep 27, 2017	99.03	99.14	98.58	98.63
2975	NYSE	THG	Tue, Sep 26, 2017	98.72	99.08	97.42	98.28
2974	NYSE	THG	Mon, Sep 25, 2017	97.89	99.16	97.75	98.99
2973	NYSE	THG	Fri, Sep 22, 2017	97.11	98.24	97.11	98.14
2972	NYSE	THG	Thu, Sep 21, 2017	96.49	97.64	96.32	97.26
2971	NYSE	THG	Wed, Sep 20, 2017	96.74	96.90	95.95	96.22
2970	NYSE	THG	Tue, Sep 19, 2017	96.10	97.20	96.10	96.60
2969	NYSE	THG	Mon, Sep 18, 2017	95.44	95.70	94.67	95.55
2968	NYSE	THG	Fri, Sep 15, 2017	95.00	95.65	94.38	95.27
2967	NYSE	THG	Thu, Sep 14, 2017	95.86	95.86	94.74	95.22
2966	NYSE	THG	Wed, Sep 13, 2017	96.08	97.12	94.99	95.81
2965	NYSE	THG	Tue, Sep 12, 2017	95.18	96.41	94.53	96.37
2964	NYSE	THG	Mon, Sep 11, 2017	93.54	96.33	93.54	94.95
2963	NYSE	THG	Fri, Sep 8, 2017	88.11	92.94	87.91	92.26
2962	NYSE	THG	Thu, Sep 7, 2017	92.30	92.30	88.02	88.60
2961	NYSE	THG	Wed, Sep 6, 2017	92.23	92.58	92.07	92.25
2960	NYSE	THG	Tue, Sep 5, 2017	97.50	97.60	91.97	92.11
2959	NYSE	THG	Fri, Sep 1, 2017	98.15	98.72	97.49	97.85
2958	NYSE	THG	Thu, Aug 31, 2017	98.22	98.46	97.87	98.18
2957	NYSE	THG	Wed, Aug 30, 2017	98.84	98.84	97.31	98.01
2956	NYSE	THG	Tue, Aug 29, 2017	98.45	99.41	98.25	98.86
2955	NYSE	THG	Mon, Aug 28, 2017	98.58	99.04	98.02	98.98
2954	NYSE	THG	Fri, Aug 25, 2017	97.88	99.06	97.88	98.91
2953	NYSE	THG	Thu, Aug 24, 2017	98.72	98.72	97.47	97.52
2952	NYSE	THG	Wed, Aug 23, 2017	97.79	98.69	97.77	98.33
2951	NYSE	THG	Tue, Aug 22, 2017	98.56	98.84	97.98	98.27
2950	NYSE	THG	Mon, Aug 21, 2017	98.46	98.79	98.10	98.35
2949	NYSE	THG	Fri, Aug 18, 2017	98.32	98.83	97.77	98.46
2948	NYSE	THG	Thu, Aug 17, 2017	99.67	99.76	98.50	98.57
2947	NYSE	THG	Wed, Aug 16, 2017	99.26	99.98	99.15	99.63
2946	NYSE	THG	Tue, Aug 15, 2017	99.61	99.97	99.01	99.26
2945	NYSE	THG	Mon, Aug 14, 2017	99.55	99.94	99.03	99.59
2944	NYSE	THG	Fri, Aug 11, 2017	100.33	100.33	98.84	99.17
2943	NYSE	THG	Thu, Aug 10, 2017	98.63	99.29	98.22	98.85
2942	NYSE	THG	Wed, Aug 9, 2017	98.04	98.88	97.82	98.86
2941	NYSE	THG	Tue, Aug 8, 2017	97.35	98.59	97.25	98.52
2940	NYSE	THG	Mon, Aug 7, 2017	97.95	98.15	97.00	97.43
2939	NYSE	THG	Fri, Aug 4, 2017	95.91	98.03	95.36	97.65
2938	NYSE	THG	Thu, Aug 3, 2017	97.27	98.93	94.34	97.28
2937	NYSE	THG	Wed, Aug 2, 2017	95.29	96.29	94.77	95.78
2936	NYSE	THG	Tue, Aug 1, 2017	95.23	95.80	94.79	95.30
2935	NYSE	THG	Mon, Jul 31, 2017	94.61	95.21	93.85	94.86
2934	NYSE	THG	Fri, Jul 28, 2017	93.63	94.57	93.41	94.37
2933	NYSE	THG	Thu, Jul 27, 2017	94.91	95.22	93.67	93.76
2932	NYSE	THG	Wed, Jul 26, 2017	94.90	95.58	94.58	94.69
2931	NYSE	THG	Tue, Jul 25, 2017	94.15	95.49	94.15	95.21
2930	NYSE	THG	Mon, Jul 24, 2017	92.02	94.43	92.02	93.88
2929	NYSE	THG	Fri, Jul 21, 2017	91.41	92.52	91.04	92.41
2928	NYSE	THG	Thu, Jul 20, 2017	90.30	91.56	89.86	91.43
2927	NYSE	THG	Wed, Jul 19, 2017	89.84	90.52	89.68	90.30
2926	NYSE	THG	Tue, Jul 18, 2017	89.16	89.72	89.16	89.63
2925	NYSE	THG	Mon, Jul 17, 2017	89.58	90.09	89.05	89.65
2924	NYSE	THG	Fri, Jul 14, 2017	89.30	90.56	89.30	89.99
2923	NYSE	THG	Thu, Jul 13, 2017	88.69	90.19	88.22	89.64
2922	NYSE	THG	Wed, Jul 12, 2017	88.53	89.00	87.65	88.48
2921	NYSE	THG	Tue, Jul 11, 2017	88.19	88.48	87.51	88.18
2920	NYSE	THG	Mon, Jul 10, 2017	88.93	89.50	87.82	87.90
2919	NYSE	THG	Fri, Jul 7, 2017	88.26	89.37	87.77	89.25
2918	NYSE	THG	Thu, Jul 6, 2017	88.13	88.35	87.49	88.08
2917	NYSE	THG	Wed, Jul 5, 2017	89.64	89.64	88.07	88.14
2916	NYSE	THG	Mon, Jul 3, 2017	89.01	90.25	88.77	89.63
2915	NYSE	THG	Fri, Jun 30, 2017	89.12	89.12	87.93	88.63
2914	NYSE	THG	Thu, Jun 29, 2017	88.35	89.16	87.95	89.01
2913	NYSE	THG	Wed, Jun 28, 2017	86.69	88.13	86.69	87.97
2912	NYSE	THG	Tue, Jun 27, 2017	86.77	87.12	86.37	86.37
2911	NYSE	THG	Mon, Jun 26, 2017	86.06	86.98	85.64	86.76
2910	NYSE	THG	Fri, Jun 23, 2017	86.01	86.30	85.74	85.99
2909	NYSE	THG	Thu, Jun 22, 2017	86.56	86.56	85.58	86.02
2908	NYSE	THG	Wed, Jun 21, 2017	87.27	87.60	86.45	86.69
2907	NYSE	THG	Tue, Jun 20, 2017	88.00	88.18	86.65	86.93
2906	NYSE	THG	Mon, Jun 19, 2017	88.81	88.92	87.84	88.14
2905	NYSE	THG	Fri, Jun 16, 2017	88.57	88.62	87.91	88.60
2904	NYSE	THG	Thu, Jun 15, 2017	88.42	88.76	88.13	88.53
2903	NYSE	THG	Wed, Jun 14, 2017	88.05	89.05	87.74	88.76
2902	NYSE	THG	Tue, Jun 13, 2017	87.52	88.21	87.06	88.20
2901	NYSE	THG	Mon, Jun 12, 2017	87.25	88.10	87.22	87.50
2900	NYSE	THG	Fri, Jun 9, 2017	86.34	87.29	85.96	87.27
2899	NYSE	THG	Thu, Jun 8, 2017	83.72	86.79	83.72	86.31
2898	NYSE	THG	Wed, Jun 7, 2017	82.50	84.22	82.11	83.98
2897	NYSE	THG	Tue, Jun 6, 2017	82.90	83.10	82.21	82.01
2896	NYSE	THG	Mon, Jun 5, 2017	83.43	83.92	83.17	83.37
2895	NYSE	THG	Fri, Jun 2, 2017	83.50	83.94	83.21	83.49
2894	NYSE	THG	Thu, Jun 1, 2017	83.50	83.59	82.81	83.50
2893	NYSE	THG	Wed, May 31, 2017	82.63	83.48	82.17	83.39
2892	NYSE	THG	Tue, May 30, 2017	82.74	82.96	82.47	82.58
2891	NYSE	THG	Fri, May 26, 2017	82.72	83.51	82.72	82.87
2890	NYSE	THG	Thu, May 25, 2017	82.37	83.18	82.37	82.97
2889	NYSE	THG	Wed, May 24, 2017	82.46	82.52	82.18	82.44
2888	NYSE	THG	Tue, May 23, 2017	82.29	82.65	81.73	82.33
2887	NYSE	THG	Mon, May 22, 2017	82.02	82.55	81.89	82.13
2886	NYSE	THG	Fri, May 19, 2017	82.65	82.76	81.93	82.03
2885	NYSE	THG	Thu, May 18, 2017	82.00	82.96	81.01	82.49
2884	NYSE	THG	Wed, May 17, 2017	79.92	80.94	79.23	80.59
2883	NYSE	THG	Tue, May 16, 2017	82.04	82.37	80.92	80.96
2882	NYSE	THG	Mon, May 15, 2017	81.31	82.19	81.02	81.89
2881	NYSE	THG	Fri, May 12, 2017	81.60	82.27	81.44	81.79
2880	NYSE	THG	Thu, May 11, 2017	82.72	83.00	81.44	82.12
2879	NYSE	THG	Wed, May 10, 2017	83.45	84.13	82.95	83.00
2878	NYSE	THG	Tue, May 9, 2017	85.10	85.10	83.29	83.55
2877	NYSE	THG	Mon, May 8, 2017	86.70	86.90	84.92	85.08
2876	NYSE	THG	Fri, May 5, 2017	87.29	87.29	85.92	86.47
2875	NYSE	THG	Thu, May 4, 2017	87.60	89.02	85.58	87.19
2874	NYSE	THG	Wed, May 3, 2017	88.01	88.38	87.14	87.80
2873	NYSE	THG	Tue, May 2, 2017	89.35	89.52	88.37	88.59
2872	NYSE	THG	Mon, May 1, 2017	88.44	90.07	87.98	89.32
2871	NYSE	THG	Fri, Apr 28, 2017	89.74	89.74	88.08	88.27
2870	NYSE	THG	Thu, Apr 27, 2017	88.83	89.91	88.83	89.51
2869	NYSE	THG	Wed, Apr 26, 2017	87.72	89.81	87.70	89.15
2868	NYSE	THG	Tue, Apr 25, 2017	89.08	89.37	87.67	87.69
2867	NYSE	THG	Mon, Apr 24, 2017	89.00	89.52	88.22	88.51
2866	NYSE	THG	Fri, Apr 21, 2017	87.46	88.05	87.30	87.80
2865	NYSE	THG	Thu, Apr 20, 2017	87.54	87.89	86.51	87.83
2864	NYSE	THG	Wed, Apr 19, 2017	87.40	87.56	87.02	87.34
2863	NYSE	THG	Tue, Apr 18, 2017	86.64	87.04	86.36	86.93
2862	NYSE	THG	Mon, Apr 17, 2017	86.46	87.21	86.41	87.21
2861	NYSE	THG	Thu, Apr 13, 2017	86.75	87.25	86.03	86.08
2860	NYSE	THG	Wed, Apr 12, 2017	87.63	87.76	86.61	86.70
2859	NYSE	THG	Tue, Apr 11, 2017	87.61	88.08	87.19	88.08
2858	NYSE	THG	Mon, Apr 10, 2017	87.57	88.40	87.57	88.00
2857	NYSE	THG	Fri, Apr 7, 2017	87.39	88.11	87.39	87.53
2856	NYSE	THG	Thu, Apr 6, 2017	88.26	88.36	87.64	87.88
2855	NYSE	THG	Wed, Apr 5, 2017	89.09	89.25	88.12	88.23
2854	NYSE	THG	Tue, Apr 4, 2017	88.94	89.75	88.69	88.92
2853	NYSE	THG	Mon, Apr 3, 2017	89.88	90.58	88.99	89.09
2852	NYSE	THG	Fri, Mar 31, 2017	90.22	90.52	89.56	90.06
2851	NYSE	THG	Thu, Mar 30, 2017	89.47	90.46	89.41	90.22
2850	NYSE	THG	Wed, Mar 29, 2017	89.66	89.82	89.01	89.49
2849	NYSE	THG	Tue, Mar 28, 2017	89.00	90.10	88.99	89.93
2848	NYSE	THG	Mon, Mar 27, 2017	87.94	89.31	87.69	89.17
2847	NYSE	THG	Fri, Mar 24, 2017	90.14	90.44	88.67	88.97
2846	NYSE	THG	Thu, Mar 23, 2017	90.02	90.82	89.38	90.08
2845	NYSE	THG	Wed, Mar 22, 2017	89.51	90.02	89.21	90.02
2844	NYSE	THG	Tue, Mar 21, 2017	91.15	91.15	89.31	90.02
2843	NYSE	THG	Mon, Mar 20, 2017	90.84	91.03	90.10	90.68
2842	NYSE	THG	Fri, Mar 17, 2017	90.95	91.20	90.25	91.07
2841	NYSE	THG	Thu, Mar 16, 2017	92.26	92.78	90.57	90.95
2840	NYSE	THG	Wed, Mar 15, 2017	91.00	91.59	90.73	91.30
2839	NYSE	THG	Tue, Mar 14, 2017	90.16	90.88	89.68	90.69
2838	NYSE	THG	Mon, Mar 13, 2017	90.14	90.59	90.04	90.16
2837	NYSE	THG	Fri, Mar 10, 2017	90.33	91.00	90.15	90.44
2836	NYSE	THG	Thu, Mar 9, 2017	89.78	90.94	89.78	90.14
2835	NYSE	THG	Wed, Mar 8, 2017	89.63	90.44	89.63	89.92
2834	NYSE	THG	Tue, Mar 7, 2017	90.01	90.37	89.33	89.62
2833	NYSE	THG	Mon, Mar 6, 2017	89.93	90.43	89.91	90.11
2832	NYSE	THG	Fri, Mar 3, 2017	90.21	90.67	89.50	90.52
2831	NYSE	THG	Thu, Mar 2, 2017	91.09	91.82	90.60	90.69
2830	NYSE	THG	Wed, Mar 1, 2017	90.32	91.00	90.32	90.91
2829	NYSE	THG	Tue, Feb 28, 2017	90.66	90.75	89.37	90.02
2828	NYSE	THG	Mon, Feb 27, 2017	90.81	90.97	89.85	90.50
2827	NYSE	THG	Fri, Feb 24, 2017	90.55	91.83	90.42	91.19
2826	NYSE	THG	Thu, Feb 23, 2017	91.20	91.93	91.20	91.58
2825	NYSE	THG	Wed, Feb 22, 2017	91.00	91.24	90.39	91.08
2824	NYSE	THG	Tue, Feb 21, 2017	89.90	91.58	89.90	90.65
2823	NYSE	THG	Fri, Feb 17, 2017	89.72	90.51	89.72	90.46
2822	NYSE	THG	Thu, Feb 16, 2017	89.87	90.83	89.87	90.79
2821	NYSE	THG	Wed, Feb 15, 2017	89.77	89.89	89.21	89.81
2820	NYSE	THG	Tue, Feb 14, 2017	89.07	89.79	89.00	89.72
2819	NYSE	THG	Mon, Feb 13, 2017	89.34	90.14	88.93	89.41
2818	NYSE	THG	Fri, Feb 10, 2017	89.02	89.57	88.33	89.44
2817	NYSE	THG	Thu, Feb 9, 2017	88.38	89.38	87.84	88.96
2816	NYSE	THG	Wed, Feb 8, 2017	86.60	88.11	86.38	88.05
2815	NYSE	THG	Tue, Feb 7, 2017	87.50	88.47	86.88	87.05
2814	NYSE	THG	Mon, Feb 6, 2017	89.33	89.51	87.60	87.61
2813	NYSE	THG	Fri, Feb 3, 2017	84.38	90.28	83.11	90.10
2812	NYSE	THG	Thu, Feb 2, 2017	83.05	84.39	82.79	83.99
2811	NYSE	THG	Wed, Feb 1, 2017	83.95	84.65	82.83	83.30
2810	NYSE	THG	Tue, Jan 31, 2017	83.15	84.18	83.10	83.94
2809	NYSE	THG	Mon, Jan 30, 2017	84.14	84.14	83.26	83.39
2808	NYSE	THG	Fri, Jan 27, 2017	84.21	84.37	83.92	84.07
2807	NYSE	THG	Thu, Jan 26, 2017	84.22	84.65	84.10	84.55
2806	NYSE	THG	Wed, Jan 25, 2017	83.98	84.68	83.98	84.52
2805	NYSE	THG	Tue, Jan 24, 2017	83.37	84.10	83.04	83.85
2804	NYSE	THG	Mon, Jan 23, 2017	83.31	83.70	82.87	83.09
2803	NYSE	THG	Fri, Jan 20, 2017	83.44	84.19	82.95	83.38
2802	NYSE	THG	Thu, Jan 19, 2017	84.63	84.96	82.97	83.29
2801	NYSE	THG	Wed, Jan 18, 2017	84.15	84.58	83.60	84.31
2800	NYSE	THG	Tue, Jan 17, 2017	83.94	84.20	83.45	83.51
2799	NYSE	THG	Fri, Jan 13, 2017	84.16	84.94	83.80	84.15
2798	NYSE	THG	Thu, Jan 12, 2017	87.95	87.95	83.87	84.03
2797	NYSE	THG	Wed, Jan 11, 2017	89.01	89.58	88.63	88.92
2796	NYSE	THG	Tue, Jan 10, 2017	88.56	89.91	87.96	89.09
2795	NYSE	THG	Mon, Jan 9, 2017	89.55	89.96	88.50	88.54
2794	NYSE	THG	Fri, Jan 6, 2017	90.14	90.79	90.05	90.05
2793	NYSE	THG	Thu, Jan 5, 2017	90.58	91.13	90.19	90.63
2792	NYSE	THG	Wed, Jan 4, 2017	91.06	91.99	90.94	90.97
2791	NYSE	THG	Tue, Jan 3, 2017	91.32	91.90	90.73	91.22
2790	NYSE	THG	Fri, Dec 30, 2016	90.84	91.47	90.30	91.01
2789	NYSE	THG	Thu, Dec 29, 2016	90.68	91.32	90.54	90.80
2788	NYSE	THG	Wed, Dec 28, 2016	91.72	91.72	90.51	90.72
2787	NYSE	THG	Tue, Dec 27, 2016	91.76	91.98	91.38	91.44
2786	NYSE	THG	Fri, Dec 23, 2016	91.54	91.71	91.21	91.60
2785	NYSE	THG	Thu, Dec 22, 2016	91.02	91.74	90.79	91.66
2784	NYSE	THG	Wed, Dec 21, 2016	91.56	91.71	91.23	91.36
2783	NYSE	THG	Tue, Dec 20, 2016	91.05	91.59	90.65	91.54
2782	NYSE	THG	Mon, Dec 19, 2016	90.16	90.86	89.95	90.85
2781	NYSE	THG	Fri, Dec 16, 2016	89.63	90.54	89.46	89.76
2780	NYSE	THG	Thu, Dec 15, 2016	89.00	89.82	88.56	89.30
2779	NYSE	THG	Wed, Dec 14, 2016	90.09	90.59	88.98	89.08
2778	NYSE	THG	Tue, Dec 13, 2016	90.59	90.85	90.17	89.82
2777	NYSE	THG	Mon, Dec 12, 2016	90.82	91.18	89.50	90.46
2776	NYSE	THG	Fri, Dec 9, 2016	90.48	90.98	90.07	90.97
2775	NYSE	THG	Thu, Dec 8, 2016	89.81	90.69	89.69	90.26
2774	NYSE	THG	Wed, Dec 7, 2016	89.51	89.86	89.25	89.81
2773	NYSE	THG	Tue, Dec 6, 2016	87.78	89.23	87.78	89.23
2772	NYSE	THG	Mon, Dec 5, 2016	88.12	88.15	87.20	87.64
2771	NYSE	THG	Fri, Dec 2, 2016	87.68	87.98	87.24	87.46
2770	NYSE	THG	Thu, Dec 1, 2016	86.75	87.69	86.75	87.69
2769	NYSE	THG	Wed, Nov 30, 2016	87.58	87.66	86.59	86.59
2768	NYSE	THG	Tue, Nov 29, 2016	86.81	87.24	86.37	87.06
2767	NYSE	THG	Mon, Nov 28, 2016	86.85	87.22	86.55	86.67
2766	NYSE	THG	Fri, Nov 25, 2016	86.75	87.21	86.45	86.96
2765	NYSE	THG	Wed, Nov 23, 2016	86.00	86.64	85.71	86.62
2764	NYSE	THG	Tue, Nov 22, 2016	85.66	85.94	85.41	85.80
2763	NYSE	THG	Mon, Nov 21, 2016	85.42	85.42	84.90	85.30
2762	NYSE	THG	Fri, Nov 18, 2016	85.11	85.30	84.46	85.11
2761	NYSE	THG	Thu, Nov 17, 2016	84.00	84.96	83.89	84.79
2760	NYSE	THG	Wed, Nov 16, 2016	84.00	84.15	83.40	83.95
2759	NYSE	THG	Tue, Nov 15, 2016	83.43	83.94	82.68	83.94
2758	NYSE	THG	Mon, Nov 14, 2016	83.35	84.03	83.08	83.36
2757	NYSE	THG	Fri, Nov 11, 2016	81.94	83.04	81.37	83.00
2756	NYSE	THG	Thu, Nov 10, 2016	81.15	82.38	80.91	82.25
2755	NYSE	THG	Wed, Nov 9, 2016	78.45	80.86	78.13	80.69
2754	NYSE	THG	Tue, Nov 8, 2016	78.51	79.06	78.25	78.55
2753	NYSE	THG	Mon, Nov 7, 2016	80.03	80.47	77.92	78.57
2752	NYSE	THG	Fri, Nov 4, 2016	78.63	79.95	77.02	79.75
2751	NYSE	THG	Thu, Nov 3, 2016	75.51	75.76	75.05	75.61
2750	NYSE	THG	Wed, Nov 2, 2016	74.92	75.56	74.60	75.42
2749	NYSE	THG	Tue, Nov 1, 2016	76.08	76.67	74.82	74.95
2748	NYSE	THG	Mon, Oct 31, 2016	76.31	76.51	75.88	76.19
2747	NYSE	THG	Fri, Oct 28, 2016	76.33	76.62	75.43	76.02
2746	NYSE	THG	Thu, Oct 27, 2016	76.96	77.09	75.54	76.20
2745	NYSE	THG	Wed, Oct 26, 2016	77.31	77.40	76.73	76.76
2744	NYSE	THG	Tue, Oct 25, 2016	77.48	77.80	76.85	77.32
2743	NYSE	THG	Mon, Oct 24, 2016	78.15	79.22	77.77	77.78
2742	NYSE	THG	Fri, Oct 21, 2016	78.42	78.85	76.98	77.44
2741	NYSE	THG	Thu, Oct 20, 2016	78.59	78.93	78.16	78.73
2740	NYSE	THG	Wed, Oct 19, 2016	78.63	79.26	78.47	78.94
2739	NYSE	THG	Tue, Oct 18, 2016	79.37	79.51	78.61	78.76
2738	NYSE	THG	Mon, Oct 17, 2016	79.12	79.12	78.75	78.99
2737	NYSE	THG	Fri, Oct 14, 2016	79.01	79.34	78.73	78.97
2736	NYSE	THG	Thu, Oct 13, 2016	77.98	79.01	77.98	78.67
2735	NYSE	THG	Wed, Oct 12, 2016	77.77	78.68	77.77	78.50
2734	NYSE	THG	Tue, Oct 11, 2016	77.76	77.97	77.30	77.61
2733	NYSE	THG	Mon, Oct 10, 2016	77.92	78.42	77.59	78.00
2732	NYSE	THG	Fri, Oct 7, 2016	76.80	77.83	76.80	77.57
2731	NYSE	THG	Thu, Oct 6, 2016	76.99	76.99	76.27	76.56
2730	NYSE	THG	Wed, Oct 5, 2016	75.68	77.11	75.49	76.95
2729	NYSE	THG	Tue, Oct 4, 2016	74.98	75.56	74.24	75.26
2728	NYSE	THG	Mon, Oct 3, 2016	75.29	75.44	74.59	74.88
2727	NYSE	THG	Fri, Sep 30, 2016	75.84	75.96	75.36	75.42
2726	NYSE	THG	Thu, Sep 29, 2016	76.04	76.35	75.44	75.47
2725	NYSE	THG	Wed, Sep 28, 2016	75.51	76.18	75.10	76.16
2724	NYSE	THG	Tue, Sep 27, 2016	74.49	75.68	74.45	75.16
2723	NYSE	THG	Mon, Sep 26, 2016	74.80	75.03	74.53	74.56
2722	NYSE	THG	Fri, Sep 23, 2016	74.61	75.79	74.38	75.06
2721	NYSE	THG	Thu, Sep 22, 2016	75.04	75.97	74.97	75.89
2720	NYSE	THG	Wed, Sep 21, 2016	74.06	74.83	74.06	74.81
2719	NYSE	THG	Tue, Sep 20, 2016	74.79	75.12	74.08	74.10
2718	NYSE	THG	Mon, Sep 19, 2016	75.18	75.32	74.30	74.52
2717	NYSE	THG	Fri, Sep 16, 2016	75.61	75.65	74.69	74.72
2716	NYSE	THG	Thu, Sep 15, 2016	75.18	76.09	75.15	75.72
2715	NYSE	THG	Wed, Sep 14, 2016	75.47	75.97	75.22	75.42
2714	NYSE	THG	Tue, Sep 13, 2016	75.93	76.19	75.24	75.22
2713	NYSE	THG	Mon, Sep 12, 2016	75.39	76.60	74.98	76.51
2712	NYSE	THG	Fri, Sep 9, 2016	75.87	76.39	75.40	75.40
2711	NYSE	THG	Thu, Sep 8, 2016	77.63	77.73	76.45	76.48
2710	NYSE	THG	Wed, Sep 7, 2016	77.45	77.69	76.11	77.66
2709	NYSE	THG	Tue, Sep 6, 2016	78.00	78.00	77.21	77.49
2708	NYSE	THG	Fri, Sep 2, 2016	78.42	78.70	77.80	78.13
2707	NYSE	THG	Thu, Sep 1, 2016	78.32	78.64	77.49	78.12
2706	NYSE	THG	Wed, Aug 31, 2016	78.50	78.73	77.96	78.20
2705	NYSE	THG	Tue, Aug 30, 2016	77.77	78.55	77.77	78.50
2704	NYSE	THG	Mon, Aug 29, 2016	77.56	78.21	77.54	77.71
2703	NYSE	THG	Fri, Aug 26, 2016	77.53	77.91	76.88	77.35
2702	NYSE	THG	Thu, Aug 25, 2016	77.22	77.76	76.95	77.50
2701	NYSE	THG	Wed, Aug 24, 2016	78.09	78.20	77.26	77.39
2700	NYSE	THG	Tue, Aug 23, 2016	78.45	78.52	78.10	78.17
2699	NYSE	THG	Mon, Aug 22, 2016	77.82	78.17	77.67	78.06
2698	NYSE	THG	Fri, Aug 19, 2016	77.72	78.23	77.53	78.04
2697	NYSE	THG	Thu, Aug 18, 2016	77.47	78.13	77.47	78.10
2696	NYSE	THG	Wed, Aug 17, 2016	78.45	78.45	77.48	77.62
2695	NYSE	THG	Tue, Aug 16, 2016	79.06	79.38	78.50	78.52
2694	NYSE	THG	Mon, Aug 15, 2016	79.00	79.46	78.53	79.31
2693	NYSE	THG	Fri, Aug 12, 2016	79.34	79.71	78.91	78.95
2692	NYSE	THG	Thu, Aug 11, 2016	80.79	80.79	79.46	79.46
2691	NYSE	THG	Wed, Aug 10, 2016	80.48	80.90	80.33	80.80
2690	NYSE	THG	Tue, Aug 9, 2016	80.90	81.27	80.45	80.59
2689	NYSE	THG	Mon, Aug 8, 2016	80.93	81.20	80.71	80.98
2688	NYSE	THG	Fri, Aug 5, 2016	81.45	81.72	80.77	80.93
2687	NYSE	THG	Thu, Aug 4, 2016	81.10	81.71	80.88	80.92
2686	NYSE	THG	Wed, Aug 3, 2016	81.28	81.52	80.98	81.21
2685	NYSE	THG	Tue, Aug 2, 2016	81.93	82.71	81.15	81.21
2684	NYSE	THG	Mon, Aug 1, 2016	82.34	82.65	81.90	81.96
2683	NYSE	THG	Fri, Jul 29, 2016	83.05	83.63	82.00	82.34
2682	NYSE	THG	Thu, Jul 28, 2016	83.21	83.79	83.14	83.56
2681	NYSE	THG	Wed, Jul 27, 2016	83.41	83.55	83.03	83.21
2680	NYSE	THG	Tue, Jul 26, 2016	83.46	83.98	82.87	83.32
2679	NYSE	THG	Mon, Jul 25, 2016	83.35	83.86	83.35	83.46
2678	NYSE	THG	Fri, Jul 22, 2016	82.58	83.64	82.58	83.60
2677	NYSE	THG	Thu, Jul 21, 2016	83.00	83.19	82.42	82.56
2676	NYSE	THG	Wed, Jul 20, 2016	83.25	83.73	82.84	82.93
2675	NYSE	THG	Tue, Jul 19, 2016	82.98	83.22	82.51	83.09
2674	NYSE	THG	Mon, Jul 18, 2016	83.81	83.91	82.81	82.83
2673	NYSE	THG	Fri, Jul 15, 2016	84.58	84.75	83.72	83.82
2672	NYSE	THG	Thu, Jul 14, 2016	84.00	85.04	83.95	84.48
2671	NYSE	THG	Wed, Jul 13, 2016	83.96	84.83	83.76	84.58
2670	NYSE	THG	Tue, Jul 12, 2016	84.60	85.22	83.87	83.93
2669	NYSE	THG	Mon, Jul 11, 2016	83.82	84.72	83.70	84.14
2668	NYSE	THG	Fri, Jul 8, 2016	84.01	84.03	83.41	83.71
2667	NYSE	THG	Thu, Jul 7, 2016	83.55	84.29	82.94	83.22
2666	NYSE	THG	Wed, Jul 6, 2016	83.04	83.79	82.79	83.70
2665	NYSE	THG	Tue, Jul 5, 2016	83.62	83.71	83.13	83.32
2664	NYSE	THG	Fri, Jul 1, 2016	84.48	84.85	83.64	84.05
2663	NYSE	THG	Thu, Jun 30, 2016	82.94	84.62	82.87	84.62
2662	NYSE	THG	Wed, Jun 29, 2016	82.30	82.78	82.00	82.65
2661	NYSE	THG	Tue, Jun 28, 2016	81.08	81.85	81.08	81.54
2660	NYSE	THG	Mon, Jun 27, 2016	80.95	80.95	79.74	80.41
2659	NYSE	THG	Fri, Jun 24, 2016	81.28	83.10	81.18	81.42
2658	NYSE	THG	Thu, Jun 23, 2016	83.90	84.46	83.48	84.35
2657	NYSE	THG	Wed, Jun 22, 2016	83.56	83.85	82.88	83.13
2656	NYSE	THG	Tue, Jun 21, 2016	83.05	83.89	82.64	83.40
2655	NYSE	THG	Mon, Jun 20, 2016	83.49	83.75	82.49	82.65
2654	NYSE	THG	Fri, Jun 17, 2016	82.77	82.77	81.77	82.41
2653	NYSE	THG	Thu, Jun 16, 2016	82.16	83.10	81.66	82.99
2652	NYSE	THG	Wed, Jun 15, 2016	83.55	83.56	82.36	82.47
2651	NYSE	THG	Tue, Jun 14, 2016	83.52	83.65	82.94	83.48
2650	NYSE	THG	Mon, Jun 13, 2016	84.40	84.75	83.41	83.51
2649	NYSE	THG	Fri, Jun 10, 2016	84.85	85.77	83.99	84.37
2648	NYSE	THG	Thu, Jun 9, 2016	85.02	85.66	84.81	85.31
2647	NYSE	THG	Wed, Jun 8, 2016	84.94	85.53	84.63	85.42
2646	NYSE	THG	Tue, Jun 7, 2016	85.89	86.02	85.50	85.06
2645	NYSE	THG	Mon, Jun 6, 2016	86.33	86.50	85.73	85.79
2644	NYSE	THG	Fri, Jun 3, 2016	86.52	86.52	85.32	86.13
2643	NYSE	THG	Thu, Jun 2, 2016	87.04	87.46	86.44	86.95
2642	NYSE	THG	Wed, Jun 1, 2016	86.10	87.46	85.92	87.35
2641	NYSE	THG	Tue, May 31, 2016	87.15	87.40	86.14	86.68
2640	NYSE	THG	Fri, May 27, 2016	86.51	87.13	86.09	86.97
2639	NYSE	THG	Thu, May 26, 2016	86.71	86.71	85.46	86.30
2638	NYSE	THG	Wed, May 25, 2016	87.30	87.40	86.38	86.58
2637	NYSE	THG	Tue, May 24, 2016	86.10	87.23	86.10	87.10
2636	NYSE	THG	Mon, May 23, 2016	86.85	86.96	85.80	85.89
2635	NYSE	THG	Fri, May 20, 2016	86.57	87.56	86.05	86.96
2634	NYSE	THG	Thu, May 19, 2016	85.97	86.59	85.28	86.09
2633	NYSE	THG	Wed, May 18, 2016	85.57	86.81	85.29	86.30
2632	NYSE	THG	Tue, May 17, 2016	86.97	87.37	85.41	85.72
2631	NYSE	THG	Mon, May 16, 2016	86.44	87.50	86.44	87.22
2630	NYSE	THG	Fri, May 13, 2016	86.76	87.31	86.29	86.57
2629	NYSE	THG	Thu, May 12, 2016	86.49	86.98	85.89	86.79
2628	NYSE	THG	Wed, May 11, 2016	86.29	86.91	86.08	86.22
2627	NYSE	THG	Tue, May 10, 2016	85.71	86.49	85.47	86.40
2626	NYSE	THG	Mon, May 9, 2016	84.75	85.51	84.28	85.23
2625	NYSE	THG	Fri, May 6, 2016	84.99	85.31	84.11	84.64
2624	NYSE	THG	Thu, May 5, 2016	77.77	87.70	77.77	85.55
2623	NYSE	THG	Wed, May 4, 2016	86.00	86.59	85.62	86.02
2622	NYSE	THG	Tue, May 3, 2016	85.86	86.76	85.35	86.63
2621	NYSE	THG	Mon, May 2, 2016	86.00	86.67	85.38	86.52
2620	NYSE	THG	Fri, Apr 29, 2016	86.03	86.16	85.19	85.76
2619	NYSE	THG	Thu, Apr 28, 2016	86.14	87.03	85.82	86.05
2618	NYSE	THG	Wed, Apr 27, 2016	86.18	86.70	86.00	86.57
2617	NYSE	THG	Tue, Apr 26, 2016	86.61	87.12	85.64	85.97
2616	NYSE	THG	Mon, Apr 25, 2016	86.14	86.61	85.68	86.61
2615	NYSE	THG	Fri, Apr 22, 2016	86.28	86.68	85.93	86.29
2614	NYSE	THG	Thu, Apr 21, 2016	88.15	88.16	85.89	85.99
2613	NYSE	THG	Wed, Apr 20, 2016	89.24	89.30	88.20	88.50
2612	NYSE	THG	Tue, Apr 19, 2016	89.33	89.95	88.73	88.95
2611	NYSE	THG	Mon, Apr 18, 2016	88.51	89.17	88.44	89.08
2610	NYSE	THG	Fri, Apr 15, 2016	88.35	89.26	87.93	88.76
2609	NYSE	THG	Thu, Apr 14, 2016	88.51	88.82	87.98	88.42
2608	NYSE	THG	Wed, Apr 13, 2016	88.39	88.74	87.70	88.55
2607	NYSE	THG	Tue, Apr 12, 2016	88.17	88.41	87.56	87.86
2606	NYSE	THG	Mon, Apr 11, 2016	88.46	89.04	88.13	88.18
2605	NYSE	THG	Fri, Apr 8, 2016	89.04	89.27	88.07	88.37
2604	NYSE	THG	Thu, Apr 7, 2016	89.03	89.18	88.25	88.56
2603	NYSE	THG	Wed, Apr 6, 2016	89.48	89.76	88.97	89.44
2602	NYSE	THG	Tue, Apr 5, 2016	90.42	90.42	90.42	89.59
2601	NYSE	THG	Mon, Apr 4, 2016	91.28	91.28	90.14	90.42
2600	NYSE	THG	Fri, Apr 1, 2016	89.73	91.30	89.53	91.15
2599	NYSE	THG	Thu, Mar 31, 2016	90.26	91.05	89.96	90.22
2598	NYSE	THG	Wed, Mar 30, 2016	89.71	91.15	89.44	90.68
2597	NYSE	THG	Tue, Mar 29, 2016	89.00	89.84	88.80	89.35
2596	NYSE	THG	Mon, Mar 28, 2016	87.89	89.11	86.94	89.09
2595	NYSE	THG	Thu, Mar 24, 2016	87.01	87.01	87.01	85.73
2594	NYSE	THG	Wed, Mar 23, 2016	86.71	87.45	86.46	87.01
2593	NYSE	THG	Tue, Mar 22, 2016	86.13	87.44	85.97	86.82
2592	NYSE	THG	Mon, Mar 21, 2016	86.24	86.61	85.94	86.21
2591	NYSE	THG	Fri, Mar 18, 2016	87.00	87.10	86.14	86.27
2590	NYSE	THG	Thu, Mar 17, 2016	86.15	87.26	85.68	87.11
2589	NYSE	THG	Wed, Mar 16, 2016	85.15	86.18	85.00	85.95
2588	NYSE	THG	Tue, Mar 15, 2016	85.11	85.11	85.11	85.33
2587	NYSE	THG	Mon, Mar 14, 2016	85.57	86.34	84.94	85.11
2586	NYSE	THG	Fri, Mar 11, 2016	85.26	86.17	84.86	85.82
2585	NYSE	THG	Thu, Mar 10, 2016	84.98	85.86	84.10	84.67
2584	NYSE	THG	Wed, Mar 9, 2016	85.06	85.06	85.06	84.74
2583	NYSE	THG	Tue, Mar 8, 2016	85.06	85.85	84.80	85.06
2582	NYSE	THG	Mon, Mar 7, 2016	85.22	85.79	84.78	85.57
2581	NYSE	THG	Fri, Mar 4, 2016	85.46	85.46	85.46	85.61
2580	NYSE	THG	Thu, Mar 3, 2016	85.10	85.10	85.10	85.46
2579	NYSE	THG	Wed, Mar 2, 2016	84.79	85.13	84.04	85.10
2578	NYSE	THG	Tue, Mar 1, 2016	82.95	82.95	82.95	85.03
2577	NYSE	THG	Mon, Feb 29, 2016	83.46	84.25	82.89	82.95
2576	NYSE	THG	Fri, Feb 26, 2016	84.94	84.94	84.94	83.76
2575	NYSE	THG	Thu, Feb 25, 2016	83.81	85.03	83.05	84.94
2574	NYSE	THG	Wed, Feb 24, 2016	81.96	84.19	81.94	83.73
2573	NYSE	THG	Tue, Feb 23, 2016	83.62	84.00	82.60	82.74
2572	NYSE	THG	Mon, Feb 22, 2016	84.06	84.97	83.68	84.07
2571	NYSE	THG	Fri, Feb 19, 2016	82.32	84.17	82.10	83.48
2570	NYSE	THG	Thu, Feb 18, 2016	82.02	82.86	81.62	82.77
2569	NYSE	THG	Wed, Feb 17, 2016	82.05	82.43	81.58	81.83
2568	NYSE	THG	Tue, Feb 16, 2016	82.51	82.83	81.14	81.82
2567	NYSE	THG	Fri, Feb 12, 2016	80.01	82.02	79.93	81.78
2566	NYSE	THG	Thu, Feb 11, 2016	80.38	81.40	78.93	79.21
2565	NYSE	THG	Wed, Feb 10, 2016	81.08	82.69	80.90	81.78
2564	NYSE	THG	Tue, Feb 9, 2016	80.53	81.95	80.04	80.89
2563	NYSE	THG	Mon, Feb 8, 2016	79.87	81.35	79.18	81.31
2562	NYSE	THG	Fri, Feb 5, 2016	80.54	81.53	78.90	81.02
2561	NYSE	THG	Thu, Feb 4, 2016	81.13	81.57	78.56	79.74
2560	NYSE	THG	Wed, Feb 3, 2016	80.98	81.55	79.25	81.49
2559	NYSE	THG	Tue, Feb 2, 2016	80.63	80.93	80.17	80.31
2558	NYSE	THG	Mon, Feb 1, 2016	80.71	81.89	80.54	81.29
2557	NYSE	THG	Fri, Jan 29, 2016	79.70	81.49	79.30	81.49
2556	NYSE	THG	Thu, Jan 28, 2016	79.31	79.72	78.94	79.46
2555	NYSE	THG	Wed, Jan 27, 2016	78.70	80.23	78.24	78.50
2554	NYSE	THG	Tue, Jan 26, 2016	77.59	79.67	77.59	79.04
2553	NYSE	THG	Mon, Jan 25, 2016	78.13	78.19	77.15	77.24
2552	NYSE	THG	Fri, Jan 22, 2016	78.18	78.54	77.72	78.33
2551	NYSE	THG	Thu, Jan 21, 2016	76.93	78.06	76.62	77.19
2550	NYSE	THG	Wed, Jan 20, 2016	77.17	77.77	75.39	76.90
2549	NYSE	THG	Tue, Jan 19, 2016	78.10	78.62	77.61	78.16
2548	NYSE	THG	Fri, Jan 15, 2016	77.38	78.13	76.62	77.35
2547	NYSE	THG	Thu, Jan 14, 2016	77.17	79.25	76.98	78.67
2546	NYSE	THG	Wed, Jan 13, 2016	79.35	79.79	76.90	77.01
2545	NYSE	THG	Tue, Jan 12, 2016	79.43	80.02	78.26	78.97
2544	NYSE	THG	Mon, Jan 11, 2016	77.87	79.19	77.86	78.78
2543	NYSE	THG	Fri, Jan 8, 2016	78.39	78.88	77.44	77.57
2542	NYSE	THG	Thu, Jan 7, 2016	78.80	79.52	77.98	77.98
2541	NYSE	THG	Wed, Jan 6, 2016	80.30	81.07	79.75	80.08
2540	NYSE	THG	Tue, Jan 5, 2016	79.88	81.54	79.57	81.36
2539	NYSE	THG	Mon, Jan 4, 2016	80.71	80.99	79.01	79.88
2538	NYSE	THG	Thu, Dec 31, 2015	82.47	82.82	81.34	81.34
2537	NYSE	THG	Wed, Dec 30, 2015	83.41	83.80	82.62	82.78
2536	NYSE	THG	Tue, Dec 29, 2015	83.09	83.83	82.72	83.46
2535	NYSE	THG	Mon, Dec 28, 2015	81.77	82.90	81.46	82.65
2534	NYSE	THG	Thu, Dec 24, 2015	82.26	82.55	81.53	82.25
2533	NYSE	THG	Wed, Dec 23, 2015	81.78	82.46	81.41	82.35
2532	NYSE	THG	Tue, Dec 22, 2015	79.68	81.85	79.41	81.41
2531	NYSE	THG	Mon, Dec 21, 2015	78.94	79.52	78.14	79.41
2530	NYSE	THG	Fri, Dec 18, 2015	80.62	80.62	78.90	78.94
2529	NYSE	THG	Thu, Dec 17, 2015	81.91	82.21	80.46	80.62
2528	NYSE	THG	Wed, Dec 16, 2015	81.70	82.10	80.19	81.62
2527	NYSE	THG	Tue, Dec 15, 2015	81.31	81.89	81.23	81.73
2526	NYSE	THG	Mon, Dec 14, 2015	80.89	81.48	80.13	80.71
2525	NYSE	THG	Fri, Dec 11, 2015	81.42	81.97	80.48	80.95
2524	NYSE	THG	Thu, Dec 10, 2015	82.74	82.74	81.99	82.22
2523	NYSE	THG	Wed, Dec 9, 2015	84.10	84.65	82.33	82.55
2522	NYSE	THG	Tue, Dec 8, 2015	84.34	84.78	83.24	84.35
2521	NYSE	THG	Mon, Dec 7, 2015	85.69	86.80	84.26	84.64
2520	NYSE	THG	Fri, Dec 4, 2015	83.47	84.90	83.09	84.84
2519	NYSE	THG	Thu, Dec 3, 2015	84.70	84.79	83.07	83.35
2518	NYSE	THG	Wed, Dec 2, 2015	84.90	85.06	84.33	84.40
2517	NYSE	THG	Tue, Dec 1, 2015	84.77	85.14	84.46	84.94
2516	NYSE	THG	Mon, Nov 30, 2015	84.86	85.18	84.40	84.60
2515	NYSE	THG	Fri, Nov 27, 2015	84.14	84.90	83.94	84.63
2514	NYSE	THG	Wed, Nov 25, 2015	84.90	85.31	84.16	84.20
2513	NYSE	THG	Tue, Nov 24, 2015	84.36	84.96	83.99	84.74
2512	NYSE	THG	Mon, Nov 23, 2015	84.63	85.37	84.28	84.75
2511	NYSE	THG	Fri, Nov 20, 2015	86.05	86.17	84.48	84.56
2510	NYSE	THG	Thu, Nov 19, 2015	85.03	86.04	84.96	85.60
2509	NYSE	THG	Wed, Nov 18, 2015	84.77	85.02	84.18	84.98
2508	NYSE	THG	Tue, Nov 17, 2015	84.40	85.53	84.27	84.40
2507	NYSE	THG	Mon, Nov 16, 2015	83.12	84.38	82.95	84.36
2506	NYSE	THG	Fri, Nov 13, 2015	83.44	83.97	82.81	83.25
2505	NYSE	THG	Thu, Nov 12, 2015	85.13	85.80	83.58	83.59
2504	NYSE	THG	Wed, Nov 11, 2015	86.73	87.42	86.33	86.58
2503	NYSE	THG	Tue, Nov 10, 2015	85.37	86.35	84.31	86.35
2502	NYSE	THG	Mon, Nov 9, 2015	85.93	85.99	85.21	85.39
2501	NYSE	THG	Fri, Nov 6, 2015	86.10	86.44	85.14	85.97
2500	NYSE	THG	Thu, Nov 5, 2015	85.39	86.13	85.14	85.66
2499	NYSE	THG	Wed, Nov 4, 2015	85.81	86.29	84.95	85.38
2498	NYSE	THG	Tue, Nov 3, 2015	86.26	86.63	85.52	85.63
2497	NYSE	THG	Mon, Nov 2, 2015	84.82	86.40	84.10	86.20
2496	NYSE	THG	Fri, Oct 30, 2015	85.53	85.82	84.22	84.25
2495	NYSE	THG	Thu, Oct 29, 2015	85.00	87.16	84.06	86.01
2494	NYSE	THG	Wed, Oct 28, 2015	82.15	83.77	81.56	83.50
2493	NYSE	THG	Tue, Oct 27, 2015	83.16	83.24	81.72	81.84
2492	NYSE	THG	Mon, Oct 26, 2015	83.33	83.66	82.71	83.33
2491	NYSE	THG	Fri, Oct 23, 2015	83.18	83.70	82.39	83.11
2490	NYSE	THG	Thu, Oct 22, 2015	81.70	82.75	81.44	82.68
2489	NYSE	THG	Wed, Oct 21, 2015	82.00	82.41	81.14	81.20
2488	NYSE	THG	Tue, Oct 20, 2015	81.04	81.82	81.04	81.70
2487	NYSE	THG	Mon, Oct 19, 2015	80.46	80.91	79.84	80.85
2486	NYSE	THG	Fri, Oct 16, 2015	80.85	81.31	80.40	80.61
2485	NYSE	THG	Thu, Oct 15, 2015	79.72	80.54	79.29	80.51
2484	NYSE	THG	Wed, Oct 14, 2015	80.16	80.51	79.14	79.28
2483	NYSE	THG	Tue, Oct 13, 2015	80.23	81.13	79.62	80.05
2482	NYSE	THG	Mon, Oct 12, 2015	79.29	80.67	79.24	80.46
2481	NYSE	THG	Fri, Oct 9, 2015	79.92	80.49	79.14	79.20
2480	NYSE	THG	Thu, Oct 8, 2015	79.30	79.94	79.18	79.84
2479	NYSE	THG	Wed, Oct 7, 2015	79.17	79.80	79.00	79.44
2478	NYSE	THG	Tue, Oct 6, 2015	78.85	79.39	78.62	79.17
2477	NYSE	THG	Mon, Oct 5, 2015	78.20	79.27	78.20	79.09
2476	NYSE	THG	Fri, Oct 2, 2015	76.19	77.83	76.00	77.83
2475	NYSE	THG	Thu, Oct 1, 2015	77.72	78.26	76.29	77.40
2474	NYSE	THG	Wed, Sep 30, 2015	78.23	78.74	77.49	77.70
2473	NYSE	THG	Tue, Sep 29, 2015	77.35	77.69	76.92	77.61
2472	NYSE	THG	Mon, Sep 28, 2015	78.49	78.98	77.21	77.28
2471	NYSE	THG	Fri, Sep 25, 2015	79.76	79.93	78.72	78.96
2470	NYSE	THG	Thu, Sep 24, 2015	79.15	79.63	79.06	79.18
2469	NYSE	THG	Wed, Sep 23, 2015	79.04	79.81	78.94	79.53
2468	NYSE	THG	Tue, Sep 22, 2015	78.65	79.31	78.58	79.01
2467	NYSE	THG	Mon, Sep 21, 2015	79.00	79.98	79.00	79.26
2466	NYSE	THG	Fri, Sep 18, 2015	78.80	79.14	78.34	78.43
2465	NYSE	THG	Thu, Sep 17, 2015	80.36	80.70	79.70	79.87
2464	NYSE	THG	Wed, Sep 16, 2015	81.50	81.50	79.71	80.21
2463	NYSE	THG	Tue, Sep 15, 2015	81.02	81.90	80.63	81.77
2462	NYSE	THG	Mon, Sep 14, 2015	80.63	81.29	80.13	80.82
2461	NYSE	THG	Fri, Sep 11, 2015	79.46	80.54	79.28	80.53
2460	NYSE	THG	Thu, Sep 10, 2015	80.06	80.63	79.57	79.89
2459	NYSE	THG	Wed, Sep 9, 2015	80.70	80.71	79.59	79.74
2458	NYSE	THG	Tue, Sep 8, 2015	78.59	80.40	78.44	80.33
2457	NYSE	THG	Fri, Sep 4, 2015	77.33	78.13	76.80	77.84
2456	NYSE	THG	Thu, Sep 3, 2015	77.97	78.80	77.96	78.29
2455	NYSE	THG	Wed, Sep 2, 2015	77.86	78.51	77.23	77.69
2454	NYSE	THG	Tue, Sep 1, 2015	77.57	78.26	76.91	77.00
2453	NYSE	THG	Mon, Aug 31, 2015	78.21	79.20	77.78	78.90
2452	NYSE	THG	Fri, Aug 28, 2015	78.24	78.92	77.86	78.31
2451	NYSE	THG	Thu, Aug 27, 2015	78.27	79.01	77.79	78.54
2450	NYSE	THG	Wed, Aug 26, 2015	77.04	77.92	76.13	77.62
2449	NYSE	THG	Tue, Aug 25, 2015	77.86	78.11	75.70	75.74
2448	NYSE	THG	Mon, Aug 24, 2015	75.80	78.46	75.49	76.39
2447	NYSE	THG	Fri, Aug 21, 2015	81.06	81.22	79.69	79.70
2446	NYSE	THG	Thu, Aug 20, 2015	81.90	82.44	81.46	81.48
2445	NYSE	THG	Wed, Aug 19, 2015	82.39	83.28	81.85	82.63
2444	NYSE	THG	Tue, Aug 18, 2015	82.54	82.86	81.56	82.82
2443	NYSE	THG	Mon, Aug 17, 2015	81.67	82.69	81.46	82.60
2442	NYSE	THG	Fri, Aug 14, 2015	80.88	82.10	80.86	82.10
2441	NYSE	THG	Thu, Aug 13, 2015	80.40	81.39	80.38	80.97
2440	NYSE	THG	Wed, Aug 12, 2015	80.92	81.05	79.68	80.49
2439	NYSE	THG	Tue, Aug 11, 2015	80.94	82.17	80.77	81.06
2438	NYSE	THG	Mon, Aug 10, 2015	81.81	82.30	81.58	81.68
2437	NYSE	THG	Fri, Aug 7, 2015	80.82	81.48	80.55	81.48
2436	NYSE	THG	Thu, Aug 6, 2015	81.72	82.06	80.45	80.93
2435	NYSE	THG	Wed, Aug 5, 2015	81.86	82.05	81.33	81.52
2434	NYSE	THG	Tue, Aug 4, 2015	82.19	82.24	81.25	81.62
2433	NYSE	THG	Mon, Aug 3, 2015	80.98	82.22	80.85	82.08
2432	NYSE	THG	Fri, Jul 31, 2015	81.12	81.99	80.46	80.85
2431	NYSE	THG	Thu, Jul 30, 2015	81.00	81.41	78.95	81.33
2430	NYSE	THG	Wed, Jul 29, 2015	78.30	79.39	78.04	79.29
2429	NYSE	THG	Tue, Jul 28, 2015	78.52	79.02	77.77	78.04
2428	NYSE	THG	Mon, Jul 27, 2015	78.34	78.79	78.23	78.37
2427	NYSE	THG	Fri, Jul 24, 2015	78.33	79.13	77.83	79.01
2426	NYSE	THG	Thu, Jul 23, 2015	78.65	78.73	77.90	78.25
2425	NYSE	THG	Wed, Jul 22, 2015	78.66	79.23	78.30	78.53
2424	NYSE	THG	Tue, Jul 21, 2015	78.79	79.48	78.33	78.81
2423	NYSE	THG	Mon, Jul 20, 2015	78.75	79.26	78.47	79.01
2422	NYSE	THG	Fri, Jul 17, 2015	78.75	78.76	78.29	78.75
2421	NYSE	THG	Thu, Jul 16, 2015	79.16	79.16	78.60	78.75
2420	NYSE	THG	Wed, Jul 15, 2015	78.47	78.97	77.85	78.97
2419	NYSE	THG	Tue, Jul 14, 2015	78.27	78.81	78.04	78.44
2418	NYSE	THG	Mon, Jul 13, 2015	77.94	78.45	77.49	77.76
2417	NYSE	THG	Fri, Jul 10, 2015	77.10	77.70	76.56	77.54
2416	NYSE	THG	Thu, Jul 9, 2015	77.34	77.61	75.91	76.31
2415	NYSE	THG	Wed, Jul 8, 2015	77.00	77.06	76.11	76.56
2414	NYSE	THG	Tue, Jul 7, 2015	77.41	77.41	76.54	77.22
2413	NYSE	THG	Mon, Jul 6, 2015	74.93	77.64	74.76	77.44
2412	NYSE	THG	Thu, Jul 2, 2015	75.53	75.70	75.08	75.44
2411	NYSE	THG	Wed, Jul 1, 2015	74.84	75.83	74.83	75.39
2410	NYSE	THG	Tue, Jun 30, 2015	73.82	74.56	73.56	74.03
2409	NYSE	THG	Mon, Jun 29, 2015	73.86	74.14	73.05	73.06
2408	NYSE	THG	Fri, Jun 26, 2015	74.44	74.88	74.30	74.57
2407	NYSE	THG	Thu, Jun 25, 2015	74.77	74.77	73.97	74.23
2406	NYSE	THG	Wed, Jun 24, 2015	74.67	74.79	74.21	74.45
2405	NYSE	THG	Tue, Jun 23, 2015	74.46	74.90	74.20	74.87
2404	NYSE	THG	Mon, Jun 22, 2015	73.91	74.50	72.69	74.26
2403	NYSE	THG	Fri, Jun 19, 2015	74.42	74.72	73.81	73.98
2402	NYSE	THG	Thu, Jun 18, 2015	74.07	74.45	73.78	74.21
2401	NYSE	THG	Wed, Jun 17, 2015	73.94	74.32	73.55	73.79
2400	NYSE	THG	Tue, Jun 16, 2015	72.48	73.91	72.27	73.56
2399	NYSE	THG	Mon, Jun 15, 2015	72.04	72.69	71.72	72.69
2398	NYSE	THG	Fri, Jun 12, 2015	71.52	72.90	71.52	72.74
2397	NYSE	THG	Thu, Jun 11, 2015	72.17	73.27	72.17	73.26
2396	NYSE	THG	Wed, Jun 10, 2015	71.94	72.15	71.01	72.05
2395	NYSE	THG	Tue, Jun 9, 2015	71.68	71.98	71.47	71.72
2394	NYSE	THG	Mon, Jun 8, 2015	72.04	72.47	71.72	71.80
2393	NYSE	THG	Fri, Jun 5, 2015	72.34	72.34	71.87	72.18
2392	NYSE	THG	Thu, Jun 4, 2015	72.33	72.57	71.72	72.09
2391	NYSE	THG	Wed, Jun 3, 2015	71.88	73.09	71.75	72.85
2390	NYSE	THG	Tue, Jun 2, 2015	71.19	71.91	70.98	71.80
2389	NYSE	THG	Mon, Jun 1, 2015	71.47	71.87	71.06	71.35
2388	NYSE	THG	Fri, May 29, 2015	71.50	71.77	70.92	71.18
2387	NYSE	THG	Thu, May 28, 2015	70.87	71.59	70.87	71.49
2386	NYSE	THG	Wed, May 27, 2015	70.51	71.58	70.29	71.35
2385	NYSE	THG	Tue, May 26, 2015	70.88	70.88	70.12	70.51
2384	NYSE	THG	Fri, May 22, 2015	71.22	71.61	71.03	71.19
2383	NYSE	THG	Thu, May 21, 2015	71.51	71.81	70.98	71.50
2382	NYSE	THG	Wed, May 20, 2015	71.30	71.98	71.25	71.67
2381	NYSE	THG	Tue, May 19, 2015	71.41	71.41	70.89	71.36
2380	NYSE	THG	Mon, May 18, 2015	69.89	71.43	69.88	71.42
2379	NYSE	THG	Fri, May 15, 2015	71.01	71.07	69.95	70.02
2378	NYSE	THG	Thu, May 14, 2015	70.38	70.95	70.04	70.93
2377	NYSE	THG	Wed, May 13, 2015	70.39	70.61	70.01	70.18
2376	NYSE	THG	Tue, May 12, 2015	70.64	70.69	70.02	70.30
2375	NYSE	THG	Mon, May 11, 2015	70.94	71.18	70.55	71.14
2374	NYSE	THG	Fri, May 8, 2015	71.60	71.60	70.87	71.07
2373	NYSE	THG	Thu, May 7, 2015	70.56	71.04	70.40	70.80
2372	NYSE	THG	Wed, May 6, 2015	70.87	70.87	69.74	70.73
2371	NYSE	THG	Tue, May 5, 2015	72.21	72.21	70.00	70.59
2370	NYSE	THG	Mon, May 4, 2015	73.30	73.30	71.68	71.71
2369	NYSE	THG	Fri, May 1, 2015	69.27	73.08	68.75	72.80
2368	NYSE	THG	Thu, Apr 30, 2015	69.67	70.19	68.55	68.57
2367	NYSE	THG	Wed, Apr 29, 2015	69.91	70.47	69.77	69.98
2366	NYSE	THG	Tue, Apr 28, 2015	68.94	70.39	68.94	70.22
2365	NYSE	THG	Mon, Apr 27, 2015	70.33	70.48	68.95	69.09
2364	NYSE	THG	Fri, Apr 24, 2015	70.60	70.60	70.28	70.33
2363	NYSE	THG	Thu, Apr 23, 2015	70.36	71.05	70.06	70.60
2362	NYSE	THG	Wed, Apr 22, 2015	69.99	70.40	69.55	70.38
2361	NYSE	THG	Tue, Apr 21, 2015	70.86	71.13	70.15	70.25
2360	NYSE	THG	Mon, Apr 20, 2015	70.59	71.26	70.59	70.72
2359	NYSE	THG	Fri, Apr 17, 2015	71.33	71.51	70.37	70.39
2358	NYSE	THG	Thu, Apr 16, 2015	71.65	72.12	71.44	71.67
2357	NYSE	THG	Wed, Apr 15, 2015	72.34	73.03	71.77	71.78
2356	NYSE	THG	Tue, Apr 14, 2015	72.66	73.00	71.98	72.26
2355	NYSE	THG	Mon, Apr 13, 2015	71.59	72.73	71.39	72.66
2354	NYSE	THG	Fri, Apr 10, 2015	71.39	71.96	71.29	71.51
2353	NYSE	THG	Thu, Apr 9, 2015	72.33	72.77	71.19	71.50
2352	NYSE	THG	Wed, Apr 8, 2015	72.25	72.64	72.00	72.34
2351	NYSE	THG	Tue, Apr 7, 2015	73.47	73.96	72.10	72.11
2350	NYSE	THG	Mon, Apr 6, 2015	71.92	73.99	71.83	73.61
2349	NYSE	THG	Thu, Apr 2, 2015	72.23	72.55	71.63	71.94
2348	NYSE	THG	Wed, Apr 1, 2015	72.62	72.93	71.64	72.19
2347	NYSE	THG	Tue, Mar 31, 2015	72.16	72.64	71.76	72.58
2346	NYSE	THG	Mon, Mar 30, 2015	71.36	72.73	71.32	72.29
2345	NYSE	THG	Fri, Mar 27, 2015	71.00	71.03	70.45	70.84
2344	NYSE	THG	Thu, Mar 26, 2015	71.46	71.69	70.91	70.95
2343	NYSE	THG	Wed, Mar 25, 2015	72.58	72.72	71.66	71.85
2342	NYSE	THG	Tue, Mar 24, 2015	72.30	72.67	72.07	72.34
2341	NYSE	THG	Mon, Mar 23, 2015	72.51	72.86	72.26	72.43
2340	NYSE	THG	Fri, Mar 20, 2015	71.93	72.65	71.35	72.52
2339	NYSE	THG	Thu, Mar 19, 2015	71.65	71.76	70.97	71.35
2338	NYSE	THG	Wed, Mar 18, 2015	71.37	72.23	70.98	71.81
2337	NYSE	THG	Tue, Mar 17, 2015	70.58	71.61	70.27	71.50
2336	NYSE	THG	Mon, Mar 16, 2015	70.23	71.00	70.13	70.83
2335	NYSE	THG	Fri, Mar 13, 2015	70.18	70.30	69.17	69.76
2334	NYSE	THG	Thu, Mar 12, 2015	69.03	70.48	69.03	70.28
2333	NYSE	THG	Wed, Mar 11, 2015	67.99	68.96	67.74	68.84
2332	NYSE	THG	Tue, Mar 10, 2015	69.32	69.32	68.29	67.91
2331	NYSE	THG	Mon, Mar 9, 2015	69.38	70.04	69.38	69.83
2330	NYSE	THG	Fri, Mar 6, 2015	69.72	70.23	69.04	69.12
2329	NYSE	THG	Thu, Mar 5, 2015	70.02	70.23	69.51	69.87
2328	NYSE	THG	Wed, Mar 4, 2015	70.95	70.95	69.60	69.80
2327	NYSE	THG	Tue, Mar 3, 2015	70.23	70.90	69.80	70.90
2326	NYSE	THG	Mon, Mar 2, 2015	70.11	70.99	70.11	70.37
2325	NYSE	THG	Fri, Feb 27, 2015	70.75	71.14	70.19	70.24
2324	NYSE	THG	Thu, Feb 26, 2015	71.03	71.24	70.65	70.86
2323	NYSE	THG	Wed, Feb 25, 2015	71.33	71.55	70.89	71.12
2322	NYSE	THG	Tue, Feb 24, 2015	71.45	71.81	71.10	71.31
2321	NYSE	THG	Mon, Feb 23, 2015	71.48	71.58	70.88	71.57
2320	NYSE	THG	Fri, Feb 20, 2015	71.08	71.56	70.36	71.48
2319	NYSE	THG	Thu, Feb 19, 2015	70.97	71.27	70.57	71.23
2318	NYSE	THG	Wed, Feb 18, 2015	71.65	71.65	70.63	71.20
2317	NYSE	THG	Tue, Feb 17, 2015	72.06	72.75	71.46	71.78
2316	NYSE	THG	Fri, Feb 13, 2015	72.80	72.80	71.84	72.27
2315	NYSE	THG	Thu, Feb 12, 2015	72.37	73.08	71.86	72.82
2314	NYSE	THG	Wed, Feb 11, 2015	71.89	72.71	71.56	72.13
2313	NYSE	THG	Tue, Feb 10, 2015	71.71	71.93	71.06	71.93
2312	NYSE	THG	Mon, Feb 9, 2015	71.80	71.80	71.02	71.21
2311	NYSE	THG	Fri, Feb 6, 2015	73.02	73.38	71.32	71.84
2310	NYSE	THG	Thu, Feb 5, 2015	71.89	73.47	71.20	73.35
2309	NYSE	THG	Wed, Feb 4, 2015	71.22	72.35	70.96	72.02
2308	NYSE	THG	Tue, Feb 3, 2015	70.14	71.68	69.61	71.62
2307	NYSE	THG	Mon, Feb 2, 2015	69.12	70.07	68.42	69.82
2306	NYSE	THG	Fri, Jan 30, 2015	69.78	70.20	68.97	69.00
2305	NYSE	THG	Thu, Jan 29, 2015	70.14	70.68	69.36	70.54
2304	NYSE	THG	Wed, Jan 28, 2015	71.59	71.59	69.94	70.00
2303	NYSE	THG	Tue, Jan 27, 2015	71.00	71.74	70.80	71.18
2302	NYSE	THG	Mon, Jan 26, 2015	71.12	71.70	70.53	71.67
2301	NYSE	THG	Fri, Jan 23, 2015	71.25	71.51	70.58	71.13
2300	NYSE	THG	Thu, Jan 22, 2015	70.20	71.37	69.69	71.35
2299	NYSE	THG	Wed, Jan 21, 2015	69.50	69.84	68.84	69.73
2298	NYSE	THG	Tue, Jan 20, 2015	70.64	70.96	69.15	69.64
2297	NYSE	THG	Fri, Jan 16, 2015	69.40	70.52	69.40	70.43
2296	NYSE	THG	Thu, Jan 15, 2015	69.78	70.19	68.75	69.49
2295	NYSE	THG	Wed, Jan 14, 2015	69.46	70.43	69.17	69.58
2294	NYSE	THG	Tue, Jan 13, 2015	69.83	71.45	69.52	70.35
2293	NYSE	THG	Mon, Jan 12, 2015	69.61	69.61	68.71	69.26
2292	NYSE	THG	Fri, Jan 9, 2015	70.43	70.84	69.20	69.60
2291	NYSE	THG	Thu, Jan 8, 2015	69.64	70.98	69.64	70.44
2290	NYSE	THG	Wed, Jan 7, 2015	68.68	69.39	68.10	69.32
2289	NYSE	THG	Tue, Jan 6, 2015	69.50	69.81	67.85	68.18
2288	NYSE	THG	Mon, Jan 5, 2015	70.32	70.49	68.81	69.23
2287	NYSE	THG	Fri, Jan 2, 2015	71.49	71.71	70.09	70.67
2286	NYSE	THG	Wed, Dec 31, 2014	72.38	72.50	71.27	71.32
2285	NYSE	THG	Tue, Dec 30, 2014	72.09	72.43	71.82	72.20
2284	NYSE	THG	Mon, Dec 29, 2014	72.16	73.01	71.57	72.19
2283	NYSE	THG	Fri, Dec 26, 2014	72.23	72.41	71.76	72.10
2282	NYSE	THG	Wed, Dec 24, 2014	71.63	72.02	71.27	71.98
2281	NYSE	THG	Tue, Dec 23, 2014	70.66	71.64	70.55	71.62
2280	NYSE	THG	Mon, Dec 22, 2014	69.41	70.36	69.41	70.34
2279	NYSE	THG	Fri, Dec 19, 2014	70.25	70.41	69.06	69.06
2278	NYSE	THG	Thu, Dec 18, 2014	70.24	70.36	69.50	70.36
2277	NYSE	THG	Wed, Dec 17, 2014	68.84	69.51	68.02	69.36
2276	NYSE	THG	Tue, Dec 16, 2014	68.08	69.10	67.92	68.49
2275	NYSE	THG	Mon, Dec 15, 2014	69.50	69.75	67.70	68.53
2274	NYSE	THG	Fri, Dec 12, 2014	70.33	70.64	68.97	69.04
2273	NYSE	THG	Thu, Dec 11, 2014	70.29	71.18	70.29	70.77
2272	NYSE	THG	Wed, Dec 10, 2014	71.37	71.91	70.20	70.40
2271	NYSE	THG	Tue, Dec 9, 2014	72.63	72.92	71.77	72.34
2270	NYSE	THG	Mon, Dec 8, 2014	72.08	73.59	72.08	73.30
2269	NYSE	THG	Fri, Dec 5, 2014	72.28	72.49	71.78	72.14
2268	NYSE	THG	Thu, Dec 4, 2014	71.50	71.94	71.07	71.89
2267	NYSE	THG	Wed, Dec 3, 2014	71.45	71.86	71.33	71.67
2266	NYSE	THG	Tue, Dec 2, 2014	70.65	71.31	70.50	71.27
2265	NYSE	THG	Mon, Dec 1, 2014	71.00	71.35	70.65	70.68
2264	NYSE	THG	Fri, Nov 28, 2014	71.65	72.34	71.20	71.28
2263	NYSE	THG	Wed, Nov 26, 2014	71.31	71.74	71.27	71.64
2262	NYSE	THG	Tue, Nov 25, 2014	71.48	71.48	70.89	71.37
2261	NYSE	THG	Mon, Nov 24, 2014	70.80	71.49	70.54	71.38
2260	NYSE	THG	Fri, Nov 21, 2014	71.07	71.22	70.32	70.46
2259	NYSE	THG	Thu, Nov 20, 2014	69.58	70.68	69.58	70.65
2258	NYSE	THG	Wed, Nov 19, 2014	69.81	69.97	69.23	69.90
2257	NYSE	THG	Tue, Nov 18, 2014	69.49	69.97	69.27	69.77
2256	NYSE	THG	Mon, Nov 17, 2014	69.09	69.24	68.68	69.16
2255	NYSE	THG	Fri, Nov 14, 2014	69.10	69.45	68.65	69.00
2254	NYSE	THG	Thu, Nov 13, 2014	69.35	69.38	69.05	69.30
2253	NYSE	THG	Wed, Nov 12, 2014	69.07	69.40	68.75	69.35
2252	NYSE	THG	Tue, Nov 11, 2014	69.23	69.45	68.98	69.24
2251	NYSE	THG	Mon, Nov 10, 2014	69.15	69.46	68.40	69.23
2250	NYSE	THG	Fri, Nov 7, 2014	69.10	69.34	68.96	69.15
2249	NYSE	THG	Thu, Nov 6, 2014	69.20	69.59	69.00	69.10
2248	NYSE	THG	Wed, Nov 5, 2014	68.77	69.51	68.77	69.34
2247	NYSE	THG	Tue, Nov 4, 2014	67.74	68.44	67.74	68.38
2246	NYSE	THG	Mon, Nov 3, 2014	67.05	67.64	66.62	67.58
2245	NYSE	THG	Fri, Oct 31, 2014	65.89	67.17	65.66	66.94
2244	NYSE	THG	Thu, Oct 30, 2014	65.01	66.88	64.75	65.39
2243	NYSE	THG	Wed, Oct 29, 2014	65.13	65.27	64.28	64.53
2242	NYSE	THG	Tue, Oct 28, 2014	64.81	65.31	64.51	65.21
2241	NYSE	THG	Mon, Oct 27, 2014	64.08	64.64	64.00	64.39
2240	NYSE	THG	Fri, Oct 24, 2014	63.95	64.35	63.95	64.13
2239	NYSE	THG	Thu, Oct 23, 2014	64.34	64.42	63.90	64.06
2238	NYSE	THG	Wed, Oct 22, 2014	64.00	64.39	63.63	63.75
2237	NYSE	THG	Tue, Oct 21, 2014	62.56	63.90	62.50	63.72
2236	NYSE	THG	Mon, Oct 20, 2014	62.03	62.36	61.62	62.32
2235	NYSE	THG	Fri, Oct 17, 2014	62.18	62.45	61.68	62.05
2234	NYSE	THG	Thu, Oct 16, 2014	59.97	61.69	59.73	61.52
2233	NYSE	THG	Wed, Oct 15, 2014	60.29	61.30	59.79	60.98
2232	NYSE	THG	Tue, Oct 14, 2014	60.81	61.24	60.51	60.87
2231	NYSE	THG	Mon, Oct 13, 2014	60.89	61.50	60.45	60.51
2230	NYSE	THG	Fri, Oct 10, 2014	61.34	62.34	60.87	60.88
2229	NYSE	THG	Thu, Oct 9, 2014	61.57	61.95	60.98	61.42
2228	NYSE	THG	Wed, Oct 8, 2014	61.23	61.87	60.90	61.77
2227	NYSE	THG	Tue, Oct 7, 2014	61.11	61.93	60.94	61.25
2226	NYSE	THG	Mon, Oct 6, 2014	62.26	62.26	61.40	61.43
2225	NYSE	THG	Fri, Oct 3, 2014	61.50	62.21	61.43	62.00
2224	NYSE	THG	Thu, Oct 2, 2014	61.12	61.56	60.68	61.06
2223	NYSE	THG	Wed, Oct 1, 2014	61.39	62.09	61.00	61.16
2222	NYSE	THG	Tue, Sep 30, 2014	61.62	61.81	61.04	61.42
2221	NYSE	THG	Mon, Sep 29, 2014	62.01	62.66	61.44	61.69
2220	NYSE	THG	Fri, Sep 26, 2014	61.42	62.78	61.15	62.69
2219	NYSE	THG	Thu, Sep 25, 2014	62.47	62.47	61.23	61.45
2218	NYSE	THG	Wed, Sep 24, 2014	61.77	62.54	61.47	62.31
2217	NYSE	THG	Tue, Sep 23, 2014	62.11	62.30	61.59	61.62
2216	NYSE	THG	Mon, Sep 22, 2014	62.31	62.58	61.95	62.30
2215	NYSE	THG	Fri, Sep 19, 2014	62.55	62.65	62.34	62.43
2214	NYSE	THG	Thu, Sep 18, 2014	62.30	62.49	62.06	62.46
2213	NYSE	THG	Wed, Sep 17, 2014	62.25	62.48	61.97	62.04
2212	NYSE	THG	Tue, Sep 16, 2014	62.07	62.41	61.69	62.24
2211	NYSE	THG	Mon, Sep 15, 2014	61.25	62.44	61.14	62.12
2210	NYSE	THG	Fri, Sep 12, 2014	60.94	61.65	60.79	61.13
2209	NYSE	THG	Thu, Sep 11, 2014	60.85	61.50	60.81	61.19
2208	NYSE	THG	Wed, Sep 10, 2014	60.51	61.22	60.12	61.14
2207	NYSE	THG	Tue, Sep 9, 2014	61.37	61.53	60.70	61.02
2206	NYSE	THG	Mon, Sep 8, 2014	61.70	62.03	61.47	61.60
2205	NYSE	THG	Fri, Sep 5, 2014	62.41	62.41	61.56	61.61
2204	NYSE	THG	Thu, Sep 4, 2014	63.56	63.56	62.23	62.47
2203	NYSE	THG	Wed, Sep 3, 2014	64.00	64.00	63.17	63.36
2202	NYSE	THG	Tue, Sep 2, 2014	63.39	63.83	63.31	63.60
2201	NYSE	THG	Fri, Aug 29, 2014	63.47	63.56	63.10	63.45
2200	NYSE	THG	Thu, Aug 28, 2014	63.59	63.87	63.38	63.41
2199	NYSE	THG	Wed, Aug 27, 2014	63.71	63.78	63.33	63.59
2198	NYSE	THG	Tue, Aug 26, 2014	63.31	63.71	63.13	63.54
2197	NYSE	THG	Mon, Aug 25, 2014	63.29	63.29	62.95	63.18
2196	NYSE	THG	Fri, Aug 22, 2014	63.22	63.52	62.68	62.90
2195	NYSE	THG	Thu, Aug 21, 2014	62.74	63.35	62.66	63.26
2194	NYSE	THG	Wed, Aug 20, 2014	63.05	63.40	62.74	62.81
2193	NYSE	THG	Tue, Aug 19, 2014	62.99	63.34	62.90	63.05
2192	NYSE	THG	Mon, Aug 18, 2014	62.58	63.00	62.34	62.87
2191	NYSE	THG	Fri, Aug 15, 2014	62.37	62.40	61.65	62.19
2190	NYSE	THG	Thu, Aug 14, 2014	62.02	62.27	61.82	61.97
2189	NYSE	THG	Wed, Aug 13, 2014	62.03	62.37	61.88	61.97
2188	NYSE	THG	Tue, Aug 12, 2014	61.47	62.14	61.47	61.69
2187	NYSE	THG	Mon, Aug 11, 2014	61.04	61.80	60.85	61.62
2186	NYSE	THG	Fri, Aug 8, 2014	59.95	60.81	59.83	60.79
2185	NYSE	THG	Thu, Aug 7, 2014	60.36	60.36	59.63	59.99
2184	NYSE	THG	Wed, Aug 6, 2014	59.71	60.33	59.61	60.08
2183	NYSE	THG	Tue, Aug 5, 2014	59.85	60.60	59.83	59.87
2182	NYSE	THG	Mon, Aug 4, 2014	60.54	60.79	59.99	60.27
2181	NYSE	THG	Fri, Aug 1, 2014	59.89	61.06	59.23	60.53
2180	NYSE	THG	Thu, Jul 31, 2014	59.20	59.45	57.80	57.81
2179	NYSE	THG	Wed, Jul 30, 2014	60.49	60.66	59.40	59.62
2178	NYSE	THG	Tue, Jul 29, 2014	61.35	61.75	60.21	60.32
2177	NYSE	THG	Mon, Jul 28, 2014	61.74	61.78	61.16	61.35
2176	NYSE	THG	Fri, Jul 25, 2014	62.54	62.67	61.62	61.73
2175	NYSE	THG	Thu, Jul 24, 2014	62.76	62.88	62.43	62.73
2174	NYSE	THG	Wed, Jul 23, 2014	62.69	62.74	62.46	62.61
2173	NYSE	THG	Tue, Jul 22, 2014	62.77	62.78	62.06	62.50
2172	NYSE	THG	Mon, Jul 21, 2014	62.83	63.33	62.51	63.09
2171	NYSE	THG	Fri, Jul 18, 2014	62.16	62.93	61.85	62.93
2170	NYSE	THG	Thu, Jul 17, 2014	62.65	63.13	61.82	61.95
2169	NYSE	THG	Wed, Jul 16, 2014	63.87	63.87	62.60	62.91
2168	NYSE	THG	Tue, Jul 15, 2014	63.42	63.67	63.16	63.52
2167	NYSE	THG	Mon, Jul 14, 2014	62.99	63.42	62.54	63.30
2166	NYSE	THG	Fri, Jul 11, 2014	62.60	62.74	62.23	62.51
2165	NYSE	THG	Thu, Jul 10, 2014	61.91	62.65	61.60	62.63
2164	NYSE	THG	Wed, Jul 9, 2014	62.82	63.07	62.14	62.77
2163	NYSE	THG	Tue, Jul 8, 2014	62.64	62.86	61.96	62.79
2162	NYSE	THG	Mon, Jul 7, 2014	63.08	63.10	62.31	62.70
2161	NYSE	THG	Thu, Jul 3, 2014	63.27	63.71	63.22	63.31
2160	NYSE	THG	Wed, Jul 2, 2014	63.63	63.86	62.74	62.97
2159	NYSE	THG	Tue, Jul 1, 2014	63.36	64.42	63.36	63.82
2158	NYSE	THG	Mon, Jun 30, 2014	63.54	63.58	62.85	63.15
2157	NYSE	THG	Fri, Jun 27, 2014	63.52	64.06	63.35	63.50
2156	NYSE	THG	Thu, Jun 26, 2014	63.98	63.98	63.30	63.55
2155	NYSE	THG	Wed, Jun 25, 2014	63.63	64.15	63.62	64.00
2154	NYSE	THG	Tue, Jun 24, 2014	63.57	64.29	63.57	63.65
2153	NYSE	THG	Mon, Jun 23, 2014	63.99	64.36	63.76	63.82
2152	NYSE	THG	Fri, Jun 20, 2014	64.00	64.26	63.39	63.82
2151	NYSE	THG	Thu, Jun 19, 2014	63.72	63.91	63.21	63.84
2150	NYSE	THG	Wed, Jun 18, 2014	63.17	63.56	62.96	63.52
2149	NYSE	THG	Tue, Jun 17, 2014	62.63	63.25	62.45	63.08
2148	NYSE	THG	Mon, Jun 16, 2014	62.52	62.59	62.03	62.48
2147	NYSE	THG	Fri, Jun 13, 2014	62.69	63.40	62.25	62.27
2146	NYSE	THG	Thu, Jun 12, 2014	61.56	62.57	61.41	62.41
2145	NYSE	THG	Wed, Jun 11, 2014	61.34	61.82	61.16	61.66
2144	NYSE	THG	Tue, Jun 10, 2014	62.31	62.51	61.96	62.31
2143	NYSE	THG	Mon, Jun 9, 2014	62.53	62.92	62.22	62.40
2142	NYSE	THG	Fri, Jun 6, 2014	62.12	62.90	61.80	62.57
2141	NYSE	THG	Thu, Jun 5, 2014	61.46	62.17	61.08	62.06
2140	NYSE	THG	Wed, Jun 4, 2014	60.31	61.40	60.31	61.37
2139	NYSE	THG	Tue, Jun 3, 2014	59.90	60.54	59.78	60.30
2138	NYSE	THG	Mon, Jun 2, 2014	60.13	60.54	59.67	60.39
2137	NYSE	THG	Fri, May 30, 2014	60.70	60.95	60.02	60.05
2136	NYSE	THG	Thu, May 29, 2014	60.65	61.00	60.61	60.71
2135	NYSE	THG	Wed, May 28, 2014	61.11	61.11	60.55	60.57
2134	NYSE	THG	Tue, May 27, 2014	60.94	61.43	60.76	61.04
2133	NYSE	THG	Fri, May 23, 2014	60.99	60.99	60.63	60.70
2132	NYSE	THG	Thu, May 22, 2014	60.26	61.32	60.25	61.09
2131	NYSE	THG	Wed, May 21, 2014	59.65	60.45	59.59	60.28
2130	NYSE	THG	Tue, May 20, 2014	59.62	59.82	58.91	59.56
2129	NYSE	THG	Mon, May 19, 2014	58.94	59.68	58.90	59.49
2128	NYSE	THG	Fri, May 16, 2014	59.52	59.52	58.77	59.20
2127	NYSE	THG	Thu, May 15, 2014	60.48	60.48	58.95	59.43
2126	NYSE	THG	Wed, May 14, 2014	61.02	61.28	60.42	60.49
2125	NYSE	THG	Tue, May 13, 2014	61.15	61.44	60.96	61.10
2124	NYSE	THG	Mon, May 12, 2014	60.64	61.22	60.25	61.14
2123	NYSE	THG	Fri, May 9, 2014	59.48	60.38	59.10	60.26
2122	NYSE	THG	Thu, May 8, 2014	59.25	60.22	59.17	59.70
2121	NYSE	THG	Wed, May 7, 2014	58.93	59.35	58.51	59.32
2120	NYSE	THG	Tue, May 6, 2014	58.73	59.19	58.54	58.74
2119	NYSE	THG	Mon, May 5, 2014	59.05	59.23	58.56	59.04
2118	NYSE	THG	Fri, May 2, 2014	59.72	60.32	59.29	59.49
2117	NYSE	THG	Thu, May 1, 2014	58.55	59.81	58.42	59.66
2116	NYSE	THG	Wed, Apr 30, 2014	59.08	59.47	56.88	58.45
2115	NYSE	THG	Tue, Apr 29, 2014	58.47	58.86	58.11	58.51
2114	NYSE	THG	Mon, Apr 28, 2014	59.09	59.15	57.70	58.23
2113	NYSE	THG	Fri, Apr 25, 2014	59.81	59.99	58.59	58.80
2112	NYSE	THG	Thu, Apr 24, 2014	59.95	60.39	59.67	60.00
2111	NYSE	THG	Wed, Apr 23, 2014	58.78	59.70	58.65	59.54
2110	NYSE	THG	Tue, Apr 22, 2014	58.51	59.02	58.31	58.75
2109	NYSE	THG	Mon, Apr 21, 2014	58.71	58.71	57.89	58.29
2108	NYSE	THG	Thu, Apr 17, 2014	58.88	59.11	58.51	58.71
2107	NYSE	THG	Wed, Apr 16, 2014	58.68	59.02	58.26	58.89
2106	NYSE	THG	Tue, Apr 15, 2014	58.87	59.17	57.75	58.23
2105	NYSE	THG	Mon, Apr 14, 2014	58.95	59.19	58.26	58.76
2104	NYSE	THG	Fri, Apr 11, 2014	58.61	59.18	58.18	58.34
2103	NYSE	THG	Thu, Apr 10, 2014	60.02	60.33	59.01	59.02
2102	NYSE	THG	Wed, Apr 9, 2014	59.64	60.31	58.97	60.26
2101	NYSE	THG	Tue, Apr 8, 2014	59.56	59.83	59.08	59.34
2100	NYSE	THG	Mon, Apr 7, 2014	60.58	60.58	59.27	59.59
2099	NYSE	THG	Fri, Apr 4, 2014	61.90	62.01	60.56	60.73
2098	NYSE	THG	Thu, Apr 3, 2014	62.26	62.35	61.14	61.65
2097	NYSE	THG	Wed, Apr 2, 2014	61.80	62.27	61.64	62.08
2096	NYSE	THG	Tue, Apr 1, 2014	61.76	61.87	61.14	61.71
2095	NYSE	THG	Mon, Mar 31, 2014	60.84	61.51	60.30	61.44
2094	NYSE	THG	Fri, Mar 28, 2014	59.94	60.83	59.76	60.44
2093	NYSE	THG	Thu, Mar 27, 2014	60.49	60.49	59.70	59.88
2092	NYSE	THG	Wed, Mar 26, 2014	61.02	61.32	60.46	60.51
2091	NYSE	THG	Tue, Mar 25, 2014	60.82	60.94	60.35	60.60
2090	NYSE	THG	Mon, Mar 24, 2014	60.45	61.01	60.26	60.70
2089	NYSE	THG	Fri, Mar 21, 2014	60.14	60.84	60.06	60.11
2088	NYSE	THG	Thu, Mar 20, 2014	59.65	60.17	59.31	59.90
2087	NYSE	THG	Wed, Mar 19, 2014	60.32	60.62	59.48	59.65
2086	NYSE	THG	Tue, Mar 18, 2014	60.11	60.78	59.98	60.15
2085	NYSE	THG	Mon, Mar 17, 2014	59.96	60.29	59.76	59.98
2084	NYSE	THG	Fri, Mar 14, 2014	59.34	60.06	59.34	59.66
2083	NYSE	THG	Thu, Mar 13, 2014	59.86	60.02	59.01	59.40
2082	NYSE	THG	Wed, Mar 12, 2014	58.59	59.67	58.59	59.59
2081	NYSE	THG	Tue, Mar 11, 2014	59.75	59.90	59.05	59.35
2080	NYSE	THG	Mon, Mar 10, 2014	59.21	59.71	58.82	59.66
2079	NYSE	THG	Fri, Mar 7, 2014	59.25	59.29	58.42	59.05
2078	NYSE	THG	Thu, Mar 6, 2014	59.00	59.22	58.63	58.77
2077	NYSE	THG	Wed, Mar 5, 2014	59.03	59.15	58.36	58.82
2076	NYSE	THG	Tue, Mar 4, 2014	58.57	59.40	58.57	59.12
2075	NYSE	THG	Mon, Mar 3, 2014	58.36	58.49	57.83	58.10
2074	NYSE	THG	Fri, Feb 28, 2014	58.65	59.51	58.54	58.84
2073	NYSE	THG	Thu, Feb 27, 2014	58.08	58.66	58.04	58.55
2072	NYSE	THG	Wed, Feb 26, 2014	58.40	58.91	58.03	58.23
2071	NYSE	THG	Tue, Feb 25, 2014	58.42	58.61	57.92	58.41
2070	NYSE	THG	Mon, Feb 24, 2014	58.13	59.09	57.81	58.59
2069	NYSE	THG	Fri, Feb 21, 2014	58.32	58.39	57.73	58.15
2068	NYSE	THG	Thu, Feb 20, 2014	58.20	58.44	57.50	58.24
2067	NYSE	THG	Wed, Feb 19, 2014	59.56	60.11	57.96	57.99
2066	NYSE	THG	Tue, Feb 18, 2014	59.16	59.89	58.74	59.75
2065	NYSE	THG	Fri, Feb 14, 2014	58.51	59.10	58.12	59.04
2064	NYSE	THG	Thu, Feb 13, 2014	57.48	57.75	57.20	57.66
2063	NYSE	THG	Wed, Feb 12, 2014	57.41	57.88	56.93	57.86
2062	NYSE	THG	Tue, Feb 11, 2014	56.22	57.40	56.08	57.36
2061	NYSE	THG	Mon, Feb 10, 2014	55.62	56.37	55.47	56.28
2060	NYSE	THG	Fri, Feb 7, 2014	55.00	55.92	55.00	55.75
2059	NYSE	THG	Thu, Feb 6, 2014	53.50	54.90	53.05	54.80
2058	NYSE	THG	Wed, Feb 5, 2014	53.24	53.70	52.86	53.37
2057	NYSE	THG	Tue, Feb 4, 2014	53.32	53.67	53.02	53.36
2056	NYSE	THG	Mon, Feb 3, 2014	55.41	55.66	52.87	53.14
2055	NYSE	THG	Fri, Jan 31, 2014	55.21	56.18	54.66	55.53
2054	NYSE	THG	Thu, Jan 30, 2014	55.91	56.08	55.47	55.85
2053	NYSE	THG	Wed, Jan 29, 2014	55.45	56.14	55.32	55.36
2052	NYSE	THG	Tue, Jan 28, 2014	55.06	55.96	54.90	55.93
2051	NYSE	THG	Mon, Jan 27, 2014	56.18	56.32	54.91	54.91
2050	NYSE	THG	Fri, Jan 24, 2014	57.88	58.06	56.06	56.07
2049	NYSE	THG	Thu, Jan 23, 2014	58.98	59.08	57.75	58.37
2048	NYSE	THG	Wed, Jan 22, 2014	60.19	60.63	59.38	59.48
2047	NYSE	THG	Tue, Jan 21, 2014	59.70	60.05	59.32	59.89
2046	NYSE	THG	Fri, Jan 17, 2014	59.40	59.72	58.87	59.20
2045	NYSE	THG	Thu, Jan 16, 2014	59.82	59.99	59.15	59.31
2044	NYSE	THG	Wed, Jan 15, 2014	60.00	60.18	59.79	59.90
2043	NYSE	THG	Tue, Jan 14, 2014	59.62	60.01	59.33	59.91
2042	NYSE	THG	Mon, Jan 13, 2014	61.11	61.37	59.45	59.49
2041	NYSE	THG	Fri, Jan 10, 2014	61.02	61.50	60.58	61.32
2040	NYSE	THG	Thu, Jan 9, 2014	60.40	61.03	60.40	60.94
2039	NYSE	THG	Wed, Jan 8, 2014	59.72	60.76	59.68	60.57
2038	NYSE	THG	Tue, Jan 7, 2014	59.60	60.77	59.51	59.85
2037	NYSE	THG	Mon, Jan 6, 2014	59.50	59.90	58.92	59.63
2036	NYSE	THG	Fri, Jan 3, 2014	58.61	59.46	58.20	59.17
2035	NYSE	THG	Thu, Jan 2, 2014	59.35	59.41	58.25	58.77
2034	NYSE	THG	Tue, Dec 31, 2013	59.19	59.82	59.15	59.71
2033	NYSE	THG	Mon, Dec 30, 2013	59.26	59.57	58.89	59.17
2032	NYSE	THG	Fri, Dec 27, 2013	59.56	59.56	58.95	59.30
2031	NYSE	THG	Thu, Dec 26, 2013	59.73	59.82	58.70	59.55
2030	NYSE	THG	Tue, Dec 24, 2013	59.73	59.87	59.52	59.64
2029	NYSE	THG	Mon, Dec 23, 2013	59.66	59.88	59.40	59.73
2028	NYSE	THG	Fri, Dec 20, 2013	58.43	59.51	58.05	59.32
2027	NYSE	THG	Thu, Dec 19, 2013	58.41	58.56	58.19	58.27
2026	NYSE	THG	Wed, Dec 18, 2013	58.33	58.50	57.15	58.43
2025	NYSE	THG	Tue, Dec 17, 2013	58.48	58.51	57.92	58.13
2024	NYSE	THG	Mon, Dec 16, 2013	58.58	58.90	58.33	58.40
2023	NYSE	THG	Fri, Dec 13, 2013	59.08	59.31	58.40	58.59
2022	NYSE	THG	Thu, Dec 12, 2013	58.88	59.35	58.68	59.02
2021	NYSE	THG	Wed, Dec 11, 2013	60.45	60.55	59.13	59.17
2020	NYSE	THG	Tue, Dec 10, 2013	60.34	60.91	60.34	60.55
2019	NYSE	THG	Mon, Dec 9, 2013	61.05	61.72	60.39	60.65
2018	NYSE	THG	Fri, Dec 6, 2013	60.26	61.19	59.96	60.99
2017	NYSE	THG	Thu, Dec 5, 2013	59.16	59.93	59.02	59.91
2016	NYSE	THG	Wed, Dec 4, 2013	59.73	60.00	58.54	59.25
2015	NYSE	THG	Tue, Dec 3, 2013	59.94	60.27	59.61	60.04
2014	NYSE	THG	Mon, Dec 2, 2013	60.39	61.24	59.63	60.27
2013	NYSE	THG	Fri, Nov 29, 2013	60.65	60.68	60.17	60.31
2012	NYSE	THG	Wed, Nov 27, 2013	60.81	60.81	60.18	60.55
2011	NYSE	THG	Tue, Nov 26, 2013	60.92	60.96	60.46	60.78
2010	NYSE	THG	Mon, Nov 25, 2013	60.84	61.06	60.65	60.93
2009	NYSE	THG	Fri, Nov 22, 2013	60.62	60.92	60.40	60.87
2008	NYSE	THG	Thu, Nov 21, 2013	59.39	60.69	59.39	60.66
2007	NYSE	THG	Wed, Nov 20, 2013	59.45	59.65	59.08	59.13
2006	NYSE	THG	Tue, Nov 19, 2013	60.05	60.21	59.44	59.70
2005	NYSE	THG	Mon, Nov 18, 2013	60.57	60.63	59.93	60.14
2004	NYSE	THG	Fri, Nov 15, 2013	60.94	60.95	60.41	60.48
2003	NYSE	THG	Thu, Nov 14, 2013	60.98	60.99	60.45	60.98
2002	NYSE	THG	Wed, Nov 13, 2013	59.40	60.80	59.40	60.80
2001	NYSE	THG	Tue, Nov 12, 2013	60.08	60.57	59.42	59.86
2000	NYSE	THG	Mon, Nov 11, 2013	60.01	60.34	59.49	60.29
1999	NYSE	THG	Fri, Nov 8, 2013	59.33	60.36	59.33	60.34
1998	NYSE	THG	Thu, Nov 7, 2013	59.94	59.94	59.31	59.33
1997	NYSE	THG	Wed, Nov 6, 2013	59.59	59.79	59.49	59.76
1996	NYSE	THG	Tue, Nov 5, 2013	59.19	59.53	59.02	59.31
1995	NYSE	THG	Mon, Nov 4, 2013	59.20	59.36	58.65	59.25
1994	NYSE	THG	Fri, Nov 1, 2013	58.99	59.28	58.31	59.15
1993	NYSE	THG	Thu, Oct 31, 2013	60.00	60.16	58.05	58.54
1992	NYSE	THG	Wed, Oct 30, 2013	59.38	59.70	58.76	58.92
1991	NYSE	THG	Tue, Oct 29, 2013	59.56	59.56	58.99	59.48
1990	NYSE	THG	Mon, Oct 28, 2013	59.16	59.56	58.98	59.35
1989	NYSE	THG	Fri, Oct 25, 2013	59.35	59.50	58.94	59.29
1988	NYSE	THG	Thu, Oct 24, 2013	59.17	59.67	59.15	59.39
1987	NYSE	THG	Wed, Oct 23, 2013	59.24	59.57	58.68	58.97
1986	NYSE	THG	Tue, Oct 22, 2013	59.42	60.04	59.10	59.49
1985	NYSE	THG	Mon, Oct 21, 2013	58.30	59.12	58.07	59.06
1984	NYSE	THG	Fri, Oct 18, 2013	58.37	58.61	57.73	58.31
1983	NYSE	THG	Thu, Oct 17, 2013	57.37	58.34	57.08	58.29
1982	NYSE	THG	Wed, Oct 16, 2013	56.48	57.60	56.48	57.51
1981	NYSE	THG	Tue, Oct 15, 2013	56.57	57.00	56.08	56.16
1980	NYSE	THG	Mon, Oct 14, 2013	55.87	56.64	55.86	56.62
1979	NYSE	THG	Fri, Oct 11, 2013	55.81	56.30	55.74	56.13
1978	NYSE	THG	Thu, Oct 10, 2013	55.50	56.00	55.46	56.00
1977	NYSE	THG	Wed, Oct 9, 2013	55.06	55.26	54.54	54.86
1976	NYSE	THG	Tue, Oct 8, 2013	55.41	55.43	54.58	54.83
1975	NYSE	THG	Mon, Oct 7, 2013	55.75	55.87	55.20	55.50
1974	NYSE	THG	Fri, Oct 4, 2013	56.03	56.40	55.95	56.04
1973	NYSE	THG	Thu, Oct 3, 2013	56.40	56.56	55.61	56.03
1972	NYSE	THG	Wed, Oct 2, 2013	56.65	56.65	55.94	56.50
1971	NYSE	THG	Tue, Oct 1, 2013	55.42	56.90	55.38	56.75
1970	NYSE	THG	Mon, Sep 30, 2013	54.91	55.54	54.59	55.32
1969	NYSE	THG	Fri, Sep 27, 2013	55.41	55.63	55.26	55.26
1968	NYSE	THG	Thu, Sep 26, 2013	55.27	55.92	55.06	55.53
1967	NYSE	THG	Wed, Sep 25, 2013	55.02	55.80	54.93	55.28
1966	NYSE	THG	Tue, Sep 24, 2013	53.08	55.04	53.08	54.89
1965	NYSE	THG	Mon, Sep 23, 2013	52.70	52.83	52.22	52.40
1964	NYSE	THG	Fri, Sep 20, 2013	52.56	52.92	52.53	52.63
1963	NYSE	THG	Thu, Sep 19, 2013	52.91	53.22	52.11	52.42
1962	NYSE	THG	Wed, Sep 18, 2013	52.35	52.83	51.89	52.75
1961	NYSE	THG	Tue, Sep 17, 2013	51.71	52.37	51.49	52.25
1960	NYSE	THG	Mon, Sep 16, 2013	51.71	52.04	51.22	51.71
1959	NYSE	THG	Fri, Sep 13, 2013	51.08	51.61	50.85	51.23
1958	NYSE	THG	Thu, Sep 12, 2013	50.57	51.18	50.27	50.93
1957	NYSE	THG	Wed, Sep 11, 2013	50.55	51.05	50.06	50.72
1956	NYSE	THG	Tue, Sep 10, 2013	50.99	51.15	50.44	50.95
1955	NYSE	THG	Mon, Sep 9, 2013	50.28	50.93	50.28	50.70
1954	NYSE	THG	Fri, Sep 6, 2013	50.81	50.86	49.77	50.27
1953	NYSE	THG	Thu, Sep 5, 2013	51.15	51.28	50.41	50.48
1952	NYSE	THG	Wed, Sep 4, 2013	52.16	52.16	50.78	50.95
1951	NYSE	THG	Tue, Sep 3, 2013	53.92	54.26	51.61	51.99
1950	NYSE	THG	Fri, Aug 30, 2013	54.52	54.52	53.17	53.27
1949	NYSE	THG	Thu, Aug 29, 2013	54.08	54.85	53.99	54.43
1948	NYSE	THG	Wed, Aug 28, 2013	53.90	54.45	53.73	54.16
1947	NYSE	THG	Tue, Aug 27, 2013	55.32	55.44	53.89	53.91
1946	NYSE	THG	Mon, Aug 26, 2013	55.85	56.37	55.73	55.98
1945	NYSE	THG	Fri, Aug 23, 2013	55.51	55.95	55.15	55.90
1944	NYSE	THG	Thu, Aug 22, 2013	54.52	55.48	54.52	55.45
1943	NYSE	THG	Wed, Aug 21, 2013	54.72	54.94	54.34	54.40
1942	NYSE	THG	Tue, Aug 20, 2013	54.53	55.26	54.47	54.92
1941	NYSE	THG	Mon, Aug 19, 2013	55.20	55.20	54.39	54.41
1940	NYSE	THG	Fri, Aug 16, 2013	55.43	55.85	55.17	55.28
1939	NYSE	THG	Thu, Aug 15, 2013	55.65	55.90	55.32	55.67
1938	NYSE	THG	Wed, Aug 14, 2013	56.00	56.20	55.84	56.04
1937	NYSE	THG	Tue, Aug 13, 2013	55.75	56.10	55.33	56.06
1936	NYSE	THG	Mon, Aug 12, 2013	55.31	55.83	55.13	55.73
1935	NYSE	THG	Fri, Aug 9, 2013	55.20	55.68	54.72	55.52
1934	NYSE	THG	Thu, Aug 8, 2013	55.50	55.50	54.92	55.25
1933	NYSE	THG	Wed, Aug 7, 2013	55.38	55.40	54.59	55.14
1932	NYSE	THG	Tue, Aug 6, 2013	55.54	56.00	55.16	55.42
1931	NYSE	THG	Mon, Aug 5, 2013	55.93	56.09	55.42	55.62
1930	NYSE	THG	Fri, Aug 2, 2013	55.50	56.04	55.09	55.93
1929	NYSE	THG	Thu, Aug 1, 2013	54.82	56.80	53.96	55.69
1928	NYSE	THG	Wed, Jul 31, 2013	53.65	54.51	53.53	53.83
1927	NYSE	THG	Tue, Jul 30, 2013	54.00	54.14	53.20	53.64
1926	NYSE	THG	Mon, Jul 29, 2013	53.68	54.05	53.51	53.70
1925	NYSE	THG	Fri, Jul 26, 2013	53.73	54.03	53.54	53.82
1924	NYSE	THG	Thu, Jul 25, 2013	53.40	54.00	53.25	54.00
1923	NYSE	THG	Wed, Jul 24, 2013	53.66	53.66	52.90	53.40
1922	NYSE	THG	Tue, Jul 23, 2013	53.84	53.84	53.23	53.55
1921	NYSE	THG	Mon, Jul 22, 2013	53.52	53.97	53.22	53.71
1920	NYSE	THG	Fri, Jul 19, 2013	52.55	53.53	52.49	53.34
1919	NYSE	THG	Thu, Jul 18, 2013	52.63	53.00	52.63	52.95
1918	NYSE	THG	Wed, Jul 17, 2013	52.34	52.63	51.95	52.51
1917	NYSE	THG	Tue, Jul 16, 2013	52.28	52.61	52.13	52.32
1916	NYSE	THG	Mon, Jul 15, 2013	51.45	52.92	50.95	52.33
1915	NYSE	THG	Fri, Jul 12, 2013	50.72	51.44	50.63	51.41
1914	NYSE	THG	Thu, Jul 11, 2013	51.16	51.16	50.60	50.79
1913	NYSE	THG	Wed, Jul 10, 2013	50.71	50.92	50.63	50.80
1912	NYSE	THG	Tue, Jul 9, 2013	50.00	50.77	49.83	50.75
1911	NYSE	THG	Mon, Jul 8, 2013	49.58	49.86	49.25	49.81
1910	NYSE	THG	Fri, Jul 5, 2013	49.07	49.45	48.46	49.38
1909	NYSE	THG	Wed, Jul 3, 2013	48.59	48.84	48.24	48.67
1908	NYSE	THG	Tue, Jul 2, 2013	49.09	49.29	48.41	48.77
1907	NYSE	THG	Mon, Jul 1, 2013	49.00	49.31	48.71	49.15
1906	NYSE	THG	Fri, Jun 28, 2013	48.49	49.17	48.30	48.93
1905	NYSE	THG	Thu, Jun 27, 2013	48.07	48.65	48.05	48.55
1904	NYSE	THG	Wed, Jun 26, 2013	47.96	48.09	47.67	47.76
1903	NYSE	THG	Tue, Jun 25, 2013	46.98	47.87	46.61	47.58
1902	NYSE	THG	Mon, Jun 24, 2013	46.60	46.88	45.81	46.73
1901	NYSE	THG	Fri, Jun 21, 2013	47.33	47.40	46.42	46.90
1900	NYSE	THG	Thu, Jun 20, 2013	48.10	48.11	47.01	47.01
1899	NYSE	THG	Wed, Jun 19, 2013	48.86	49.07	48.40	48.42
1898	NYSE	THG	Tue, Jun 18, 2013	48.53	48.87	48.30	48.85
1897	NYSE	THG	Mon, Jun 17, 2013	48.40	48.58	48.01	48.43
1896	NYSE	THG	Fri, Jun 14, 2013	48.50	48.59	47.83	47.96
1895	NYSE	THG	Thu, Jun 13, 2013	48.21	48.67	48.00	48.49
1894	NYSE	THG	Wed, Jun 12, 2013	48.76	48.84	48.14	48.18
1893	NYSE	THG	Tue, Jun 11, 2013	48.29	49.23	47.83	48.61
1892	NYSE	THG	Mon, Jun 10, 2013	48.24	48.58	48.06	48.55
1891	NYSE	THG	Fri, Jun 7, 2013	48.21	48.29	47.71	48.08
1890	NYSE	THG	Thu, Jun 6, 2013	47.83	48.17	47.55	47.90
1889	NYSE	THG	Wed, Jun 5, 2013	48.54	48.73	47.79	47.84
1888	NYSE	THG	Tue, Jun 4, 2013	49.09	49.43	48.45	48.64
1887	NYSE	THG	Mon, Jun 3, 2013	50.21	50.48	48.82	48.98
1886	NYSE	THG	Fri, May 31, 2013	50.49	50.99	50.20	50.23
1885	NYSE	THG	Thu, May 30, 2013	50.08	50.75	49.97	50.66
1884	NYSE	THG	Wed, May 29, 2013	49.70	50.20	49.54	49.90
1883	NYSE	THG	Tue, May 28, 2013	50.14	50.39	49.81	50.15
1882	NYSE	THG	Fri, May 24, 2013	49.56	49.74	49.34	49.59
1881	NYSE	THG	Thu, May 23, 2013	50.00	50.22	48.97	49.71
1880	NYSE	THG	Wed, May 22, 2013	50.79	51.09	50.14	50.31
1879	NYSE	THG	Tue, May 21, 2013	51.59	51.75	50.83	50.85
1878	NYSE	THG	Mon, May 20, 2013	51.62	51.81	51.25	51.60
1877	NYSE	THG	Fri, May 17, 2013	51.90	51.95	51.45	51.62
1876	NYSE	THG	Thu, May 16, 2013	51.36	51.93	51.28	51.66
1875	NYSE	THG	Wed, May 15, 2013	51.09	51.46	50.84	51.43
1874	NYSE	THG	Tue, May 14, 2013	50.51	51.08	50.51	51.04
1873	NYSE	THG	Mon, May 13, 2013	50.54	50.91	50.32	50.61
1872	NYSE	THG	Fri, May 10, 2013	50.51	50.79	50.33	50.53
1871	NYSE	THG	Thu, May 9, 2013	51.44	51.44	50.44	50.54
1870	NYSE	THG	Wed, May 8, 2013	50.71	51.11	50.49	51.01
1869	NYSE	THG	Tue, May 7, 2013	50.41	50.77	50.23	50.72
1868	NYSE	THG	Mon, May 6, 2013	50.37	50.82	50.17	50.45
1867	NYSE	THG	Fri, May 3, 2013	49.98	50.42	49.67	50.36
1866	NYSE	THG	Thu, May 2, 2013	49.14	49.56	48.96	49.51
1865	NYSE	THG	Wed, May 1, 2013	50.51	50.82	48.71	48.99
1864	NYSE	THG	Tue, Apr 30, 2013	49.76	52.55	49.74	50.43
1863	NYSE	THG	Mon, Apr 29, 2013	49.33	49.63	49.13	49.51
1862	NYSE	THG	Fri, Apr 26, 2013	49.11	49.47	48.94	49.21
1861	NYSE	THG	Thu, Apr 25, 2013	49.54	49.85	49.10	49.16
1860	NYSE	THG	Wed, Apr 24, 2013	48.98	49.85	48.88	49.47
1859	NYSE	THG	Tue, Apr 23, 2013	48.19	48.83	47.88	48.80
1858	NYSE	THG	Mon, Apr 22, 2013	47.95	48.00	47.45	47.78
1857	NYSE	THG	Fri, Apr 19, 2013	47.43	48.10	47.42	47.85
1856	NYSE	THG	Thu, Apr 18, 2013	47.90	48.11	47.12	47.26
1855	NYSE	THG	Wed, Apr 17, 2013	48.15	48.32	47.90	47.92
1854	NYSE	THG	Tue, Apr 16, 2013	48.20	48.65	47.96	48.62
1853	NYSE	THG	Mon, Apr 15, 2013	48.80	48.95	47.67	47.73
1852	NYSE	THG	Fri, Apr 12, 2013	49.08	49.17	48.78	48.85
1851	NYSE	THG	Thu, Apr 11, 2013	49.06	49.56	48.96	49.12
1850	NYSE	THG	Wed, Apr 10, 2013	48.64	48.96	48.39	48.91
1849	NYSE	THG	Tue, Apr 9, 2013	48.67	48.98	48.41	48.67
1848	NYSE	THG	Mon, Apr 8, 2013	48.32	48.60	48.12	48.55
1847	NYSE	THG	Fri, Apr 5, 2013	48.07	48.44	47.58	48.30
1846	NYSE	THG	Thu, Apr 4, 2013	48.67	49.06	48.41	48.54
1845	NYSE	THG	Wed, Apr 3, 2013	49.17	49.32	48.75	48.77
1844	NYSE	THG	Tue, Apr 2, 2013	49.65	49.71	48.96	49.13
1843	NYSE	THG	Mon, Apr 1, 2013	49.65	49.84	48.89	49.45
1842	NYSE	THG	Thu, Mar 28, 2013	48.40	49.85	48.40	49.68
1841	NYSE	THG	Wed, Mar 27, 2013	46.94	48.53	46.82	48.33
1840	NYSE	THG	Tue, Mar 26, 2013	47.34	47.99	47.00	47.11
1839	NYSE	THG	Mon, Mar 25, 2013	46.40	46.85	46.20	46.33
1838	NYSE	THG	Fri, Mar 22, 2013	46.20	46.63	46.06	46.38
1837	NYSE	THG	Thu, Mar 21, 2013	45.91	46.62	45.91	46.21
1836	NYSE	THG	Wed, Mar 20, 2013	46.31	46.64	46.01	46.11
1835	NYSE	THG	Tue, Mar 19, 2013	45.58	46.69	45.57	46.15
1834	NYSE	THG	Mon, Mar 18, 2013	43.80	46.16	43.69	45.42
1833	NYSE	THG	Fri, Mar 15, 2013	43.77	43.95	43.54	43.90
1832	NYSE	THG	Thu, Mar 14, 2013	43.36	43.88	43.32	43.88
1831	NYSE	THG	Wed, Mar 13, 2013	43.51	43.72	43.28	43.36
1830	NYSE	THG	Tue, Mar 12, 2013	43.55	43.84	43.53	43.63
1829	NYSE	THG	Mon, Mar 11, 2013	43.70	43.84	43.50	43.70
1828	NYSE	THG	Fri, Mar 8, 2013	43.19	43.77	43.17	43.76
1827	NYSE	THG	Thu, Mar 7, 2013	43.00	43.52	42.84	43.18
1826	NYSE	THG	Wed, Mar 6, 2013	43.12	43.29	42.68	42.94
1825	NYSE	THG	Tue, Mar 5, 2013	42.85	43.31	42.57	42.98
1824	NYSE	THG	Mon, Mar 4, 2013	42.24	42.71	42.24	42.61
1823	NYSE	THG	Fri, Mar 1, 2013	42.43	42.58	42.00	42.34
1822	NYSE	THG	Thu, Feb 28, 2013	42.71	43.21	42.68	42.68
1821	NYSE	THG	Wed, Feb 27, 2013	42.36	42.87	42.20	42.78
1820	NYSE	THG	Tue, Feb 26, 2013	42.44	42.66	42.16	42.49
1819	NYSE	THG	Mon, Feb 25, 2013	43.23	43.36	42.46	42.46
1818	NYSE	THG	Fri, Feb 22, 2013	42.66	43.15	42.66	43.13
1817	NYSE	THG	Thu, Feb 21, 2013	42.22	42.73	42.22	42.56
1816	NYSE	THG	Wed, Feb 20, 2013	42.69	42.90	42.09	42.19
1815	NYSE	THG	Tue, Feb 19, 2013	42.28	42.78	42.16	42.67
1814	NYSE	THG	Fri, Feb 15, 2013	42.43	42.54	42.14	42.30
1813	NYSE	THG	Thu, Feb 14, 2013	42.17	42.69	42.17	42.51
1812	NYSE	THG	Wed, Feb 13, 2013	42.26	42.40	42.10	42.39
1811	NYSE	THG	Tue, Feb 12, 2013	41.98	42.37	41.92	42.21
1810	NYSE	THG	Mon, Feb 11, 2013	41.83	42.06	41.79	42.04
1809	NYSE	THG	Fri, Feb 8, 2013	42.14	42.24	41.60	41.80
1808	NYSE	THG	Thu, Feb 7, 2013	41.46	42.47	41.36	42.10
1807	NYSE	THG	Wed, Feb 6, 2013	41.26	41.67	40.98	41.51
1806	NYSE	THG	Tue, Feb 5, 2013	41.40	41.77	41.29	41.41
1805	NYSE	THG	Mon, Feb 4, 2013	42.03	42.03	41.18	41.20
1804	NYSE	THG	Fri, Feb 1, 2013	41.76	42.67	41.60	42.23
1803	NYSE	THG	Thu, Jan 31, 2013	41.05	41.67	41.05	41.56
1802	NYSE	THG	Wed, Jan 30, 2013	41.14	41.25	40.89	41.15
1801	NYSE	THG	Tue, Jan 29, 2013	40.99	41.28	40.80	41.14
1800	NYSE	THG	Mon, Jan 28, 2013	40.95	41.18	40.75	40.92
1799	NYSE	THG	Fri, Jan 25, 2013	40.70	40.89	40.24	40.87
1798	NYSE	THG	Thu, Jan 24, 2013	40.89	41.00	40.64	40.71
1797	NYSE	THG	Wed, Jan 23, 2013	41.16	41.16	40.78	40.93
1796	NYSE	THG	Tue, Jan 22, 2013	40.13	41.15	39.79	41.11
1795	NYSE	THG	Fri, Jan 18, 2013	40.13	40.13	39.86	39.97
1794	NYSE	THG	Thu, Jan 17, 2013	39.81	40.06	39.65	39.97
1793	NYSE	THG	Wed, Jan 16, 2013	39.68	39.93	39.63	39.76
1792	NYSE	THG	Tue, Jan 15, 2013	39.35	39.84	39.35	39.78
1791	NYSE	THG	Mon, Jan 14, 2013	39.46	39.74	39.46	39.62
1790	NYSE	THG	Fri, Jan 11, 2013	39.81	39.90	39.40	39.57
1789	NYSE	THG	Thu, Jan 10, 2013	40.00	40.00	39.74	39.84
1788	NYSE	THG	Wed, Jan 9, 2013	39.45	39.75	39.35	39.75
1787	NYSE	THG	Tue, Jan 8, 2013	39.44	39.64	39.25	39.37
1786	NYSE	THG	Mon, Jan 7, 2013	39.45	39.69	39.34	39.53
1785	NYSE	THG	Fri, Jan 4, 2013	39.48	39.78	39.43	39.77
1784	NYSE	THG	Thu, Jan 3, 2013	39.19	39.61	39.08	39.57
1783	NYSE	THG	Wed, Jan 2, 2013	39.36	39.42	38.88	39.19
1782	NYSE	THG	Mon, Dec 31, 2012	38.14	38.78	38.11	38.74
1781	NYSE	THG	Fri, Dec 28, 2012	38.12	38.61	37.96	38.22
1780	NYSE	THG	Thu, Dec 27, 2012	38.42	38.55	37.80	38.22
1779	NYSE	THG	Wed, Dec 26, 2012	38.53	38.72	38.35	38.44
1778	NYSE	THG	Mon, Dec 24, 2012	38.32	38.67	38.30	38.55
1777	NYSE	THG	Fri, Dec 21, 2012	38.40	38.61	38.18	38.42
1776	NYSE	THG	Thu, Dec 20, 2012	38.26	38.76	38.14	38.76
1775	NYSE	THG	Wed, Dec 19, 2012	38.24	38.66	38.18	38.19
1774	NYSE	THG	Tue, Dec 18, 2012	38.09	38.42	38.03	38.31
1773	NYSE	THG	Mon, Dec 17, 2012	37.72	38.11	37.53	38.00
1772	NYSE	THG	Fri, Dec 14, 2012	37.80	37.93	37.33	37.48
1771	NYSE	THG	Thu, Dec 13, 2012	37.72	37.97	37.37	37.69
1770	NYSE	THG	Wed, Dec 12, 2012	37.99	38.08	37.79	37.85
1769	NYSE	THG	Tue, Dec 11, 2012	37.67	38.20	37.14	37.87
1768	NYSE	THG	Mon, Dec 10, 2012	37.69	38.23	37.14	38.16
1767	NYSE	THG	Fri, Dec 7, 2012	37.65	37.76	37.16	37.36
1766	NYSE	THG	Thu, Dec 6, 2012	37.73	37.88	37.02	37.50
1765	NYSE	THG	Wed, Dec 5, 2012	36.58	38.00	36.47	37.89
1764	NYSE	THG	Tue, Dec 4, 2012	36.48	36.75	36.26	36.43
1763	NYSE	THG	Mon, Dec 3, 2012	36.68	36.87	36.26	36.43
1762	NYSE	THG	Fri, Nov 30, 2012	36.33	36.59	36.03	36.55
1761	NYSE	THG	Thu, Nov 29, 2012	36.21	36.38	36.05	36.28
1760	NYSE	THG	Wed, Nov 28, 2012	35.52	36.33	35.50	36.10
1759	NYSE	THG	Tue, Nov 27, 2012	35.79	35.88	35.43	35.57
1758	NYSE	THG	Mon, Nov 26, 2012	35.50	35.84	35.42	35.71
1757	NYSE	THG	Fri, Nov 23, 2012	34.98	35.59	34.96	35.59
1756	NYSE	THG	Wed, Nov 21, 2012	34.93	34.93	34.51	34.89
1755	NYSE	THG	Tue, Nov 20, 2012	34.83	34.93	34.53	34.82
1754	NYSE	THG	Mon, Nov 19, 2012	34.98	35.18	34.75	34.88
1753	NYSE	THG	Fri, Nov 16, 2012	34.70	34.80	34.15	34.73
1752	NYSE	THG	Thu, Nov 15, 2012	34.59	34.96	34.39	34.58
1751	NYSE	THG	Wed, Nov 14, 2012	34.90	34.91	34.27	34.67
1750	NYSE	THG	Tue, Nov 13, 2012	35.15	35.22	34.65	34.81
1749	NYSE	THG	Mon, Nov 12, 2012	35.35	35.85	35.10	35.32
1748	NYSE	THG	Fri, Nov 9, 2012	35.08	35.50	34.79	35.21
1747	NYSE	THG	Thu, Nov 8, 2012	35.25	35.49	34.94	35.23
1746	NYSE	THG	Wed, Nov 7, 2012	35.31	36.41	34.72	35.22
1745	NYSE	THG	Tue, Nov 6, 2012	35.60	35.70	35.14	35.66
1744	NYSE	THG	Mon, Nov 5, 2012	35.31	35.56	34.46	35.43
1743	NYSE	THG	Fri, Nov 2, 2012	36.06	36.09	35.13	35.40
1742	NYSE	THG	Thu, Nov 1, 2012	36.05	37.12	34.60	36.10
1741	NYSE	THG	Wed, Oct 31, 2012	36.49	37.08	35.44	36.11
1740	NYSE	THG	Fri, Oct 26, 2012	38.01	38.27	37.46	37.60
1739	NYSE	THG	Thu, Oct 25, 2012	38.95	39.10	38.09	38.21
1738	NYSE	THG	Wed, Oct 24, 2012	38.73	39.02	38.59	38.74
1737	NYSE	THG	Tue, Oct 23, 2012	38.43	38.64	38.11	38.61
1736	NYSE	THG	Mon, Oct 22, 2012	38.79	38.96	38.56	38.69
1735	NYSE	THG	Fri, Oct 19, 2012	39.00	39.20	38.80	38.90
1734	NYSE	THG	Thu, Oct 18, 2012	39.43	39.60	39.14	39.14
1733	NYSE	THG	Wed, Oct 17, 2012	39.54	39.63	39.17	39.27
1732	NYSE	THG	Tue, Oct 16, 2012	39.09	39.65	39.09	39.51
1731	NYSE	THG	Mon, Oct 15, 2012	38.31	38.97	38.14	38.96
1730	NYSE	THG	Fri, Oct 12, 2012	38.58	38.58	38.06	38.26
1729	NYSE	THG	Thu, Oct 11, 2012	38.71	38.83	38.51	38.69
1728	NYSE	THG	Wed, Oct 10, 2012	38.21	38.63	38.16	38.46
1727	NYSE	THG	Tue, Oct 9, 2012	38.26	38.50	38.03	38.12
1726	NYSE	THG	Mon, Oct 8, 2012	38.19	38.53	38.09	38.32
1725	NYSE	THG	Fri, Oct 5, 2012	38.25	38.48	38.07	38.21
1724	NYSE	THG	Thu, Oct 4, 2012	37.96	38.24	37.79	38.13
1723	NYSE	THG	Wed, Oct 3, 2012	37.77	37.90	37.57	37.83
1722	NYSE	THG	Tue, Oct 2, 2012	37.59	37.80	37.30	37.77
1721	NYSE	THG	Mon, Oct 1, 2012	37.44	37.61	37.07	37.50
1720	NYSE	THG	Fri, Sep 28, 2012	37.04	37.50	36.87	37.26
1719	NYSE	THG	Thu, Sep 27, 2012	37.02	37.25	36.86	37.20
1718	NYSE	THG	Wed, Sep 26, 2012	36.98	37.10	36.82	36.85
1717	NYSE	THG	Tue, Sep 25, 2012	37.36	37.51	36.94	36.95
1716	NYSE	THG	Mon, Sep 24, 2012	36.98	37.52	36.98	37.20
1715	NYSE	THG	Fri, Sep 21, 2012	37.79	37.83	37.31	37.36
1714	NYSE	THG	Thu, Sep 20, 2012	37.79	37.90	37.51	37.57
1713	NYSE	THG	Wed, Sep 19, 2012	37.81	37.91	37.47	37.84
1712	NYSE	THG	Tue, Sep 18, 2012	37.88	37.88	37.46	37.75
1711	NYSE	THG	Mon, Sep 17, 2012	38.24	38.68	37.93	37.97
1710	NYSE	THG	Fri, Sep 14, 2012	37.83	38.20	37.66	38.03
1709	NYSE	THG	Thu, Sep 13, 2012	37.06	37.77	36.95	37.77
1708	NYSE	THG	Wed, Sep 12, 2012	36.60	37.00	36.49	36.97
1707	NYSE	THG	Tue, Sep 11, 2012	36.63	37.16	36.56	36.77
1706	NYSE	THG	Mon, Sep 10, 2012	36.08	37.07	36.08	36.69
1705	NYSE	THG	Fri, Sep 7, 2012	36.00	36.31	35.95	36.13
1704	NYSE	THG	Thu, Sep 6, 2012	36.15	36.22	35.88	36.00
1703	NYSE	THG	Wed, Sep 5, 2012	35.86	36.14	35.77	35.90
1702	NYSE	THG	Tue, Sep 4, 2012	35.71	35.97	35.51	35.82
1701	NYSE	THG	Fri, Aug 31, 2012	35.58	35.92	35.53	35.69
1700	NYSE	THG	Thu, Aug 30, 2012	35.17	35.62	35.05	35.48
1699	NYSE	THG	Wed, Aug 29, 2012	35.44	35.77	35.35	35.41
1698	NYSE	THG	Tue, Aug 28, 2012	35.08	35.65	35.05	35.40
1697	NYSE	THG	Mon, Aug 27, 2012	35.53	35.54	35.02	35.08
1696	NYSE	THG	Fri, Aug 24, 2012	35.34	35.63	35.06	35.49
1695	NYSE	THG	Thu, Aug 23, 2012	35.39	35.65	34.99	35.31
1694	NYSE	THG	Wed, Aug 22, 2012	35.35	35.62	35.23	35.57
1693	NYSE	THG	Tue, Aug 21, 2012	35.77	35.95	35.41	35.56
1692	NYSE	THG	Mon, Aug 20, 2012	35.67	35.86	35.53	35.65
1691	NYSE	THG	Fri, Aug 17, 2012	35.82	35.98	35.61	35.79
1690	NYSE	THG	Thu, Aug 16, 2012	35.33	35.88	35.23	35.88
1689	NYSE	THG	Wed, Aug 15, 2012	35.18	35.46	35.05	35.40
1688	NYSE	THG	Tue, Aug 14, 2012	35.30	35.54	35.02	35.15
1687	NYSE	THG	Mon, Aug 13, 2012	35.45	35.53	34.86	35.16
1686	NYSE	THG	Fri, Aug 10, 2012	35.40	35.61	35.23	35.55
1685	NYSE	THG	Thu, Aug 9, 2012	35.36	35.81	35.35	35.47
1684	NYSE	THG	Wed, Aug 8, 2012	35.20	35.45	35.07	35.43
1683	NYSE	THG	Tue, Aug 7, 2012	34.83	35.49	34.80	35.38
1682	NYSE	THG	Mon, Aug 6, 2012	34.40	34.84	34.27	34.78
1681	NYSE	THG	Fri, Aug 3, 2012	34.01	34.55	34.00	34.42
1680	NYSE	THG	Thu, Aug 2, 2012	34.15	35.36	33.60	33.99
1679	NYSE	THG	Wed, Aug 1, 2012	35.13	35.23	34.42	34.47
1678	NYSE	THG	Tue, Jul 31, 2012	35.38	35.38	34.92	35.07
1677	NYSE	THG	Mon, Jul 30, 2012	35.08	35.48	34.88	35.42
1676	NYSE	THG	Fri, Jul 27, 2012	34.80	35.19	34.68	35.13
1675	NYSE	THG	Thu, Jul 26, 2012	35.08	35.37	34.55	34.63
1674	NYSE	THG	Wed, Jul 25, 2012	34.63	34.88	34.44	34.77
1673	NYSE	THG	Tue, Jul 24, 2012	35.36	35.36	34.44	34.56
1672	NYSE	THG	Mon, Jul 23, 2012	34.81	35.40	34.66	35.29
1671	NYSE	THG	Fri, Jul 20, 2012	35.38	35.38	34.80	35.19
1670	NYSE	THG	Thu, Jul 19, 2012	38.77	38.77	34.47	35.65
1669	NYSE	THG	Wed, Jul 18, 2012	38.28	39.16	38.28	38.87
1668	NYSE	THG	Tue, Jul 17, 2012	38.67	38.75	38.18	38.40
1667	NYSE	THG	Mon, Jul 16, 2012	38.61	38.63	38.38	38.44
1666	NYSE	THG	Fri, Jul 13, 2012	38.55	38.80	38.48	38.72
1665	NYSE	THG	Thu, Jul 12, 2012	38.69	38.69	38.37	38.39
1664	NYSE	THG	Wed, Jul 11, 2012	38.93	39.05	38.68	38.89
1663	NYSE	THG	Tue, Jul 10, 2012	39.20	39.39	38.80	38.98
1662	NYSE	THG	Mon, Jul 9, 2012	39.29	39.29	38.75	38.93
1661	NYSE	THG	Fri, Jul 6, 2012	39.12	39.38	39.12	39.27
1660	NYSE	THG	Thu, Jul 5, 2012	39.69	39.75	39.28	39.48
1659	NYSE	THG	Tue, Jul 3, 2012	39.31	39.79	39.31	39.69
1658	NYSE	THG	Mon, Jul 2, 2012	39.12	39.27	38.89	39.22
1657	NYSE	THG	Fri, Jun 29, 2012	39.17	39.36	38.98	39.13
1656	NYSE	THG	Thu, Jun 28, 2012	38.28	39.08	38.07	38.62
1655	NYSE	THG	Wed, Jun 27, 2012	37.97	38.39	37.97	38.33
1654	NYSE	THG	Tue, Jun 26, 2012	37.23	38.29	37.19	37.82
1653	NYSE	THG	Mon, Jun 25, 2012	37.13	37.36	36.95	37.17
1652	NYSE	THG	Fri, Jun 22, 2012	37.33	37.59	37.01	37.54
1651	NYSE	THG	Thu, Jun 21, 2012	38.05	38.27	37.24	37.25
1650	NYSE	THG	Wed, Jun 20, 2012	38.19	38.24	37.84	38.00
1649	NYSE	THG	Tue, Jun 19, 2012	38.12	38.27	37.90	38.16
1648	NYSE	THG	Mon, Jun 18, 2012	37.54	37.92	37.38	37.90
1647	NYSE	THG	Fri, Jun 15, 2012	37.62	37.74	37.39	37.65
1646	NYSE	THG	Thu, Jun 14, 2012	37.43	37.66	37.20	37.53
1645	NYSE	THG	Wed, Jun 13, 2012	38.09	38.09	37.28	37.35
1644	NYSE	THG	Tue, Jun 12, 2012	38.25	38.45	38.14	38.32
1643	NYSE	THG	Mon, Jun 11, 2012	39.09	39.09	38.24	38.24
1642	NYSE	THG	Fri, Jun 8, 2012	38.81	38.96	38.39	38.92
1641	NYSE	THG	Thu, Jun 7, 2012	39.19	39.28	38.89	38.94
1640	NYSE	THG	Wed, Jun 6, 2012	37.99	38.75	37.86	38.75
1639	NYSE	THG	Tue, Jun 5, 2012	37.75	37.92	37.56	37.83
1638	NYSE	THG	Mon, Jun 4, 2012	38.00	38.00	37.52	37.80
1637	NYSE	THG	Fri, Jun 1, 2012	38.50	38.70	37.98	38.01
1636	NYSE	THG	Thu, May 31, 2012	39.10	39.18	38.79	39.01
1635	NYSE	THG	Wed, May 30, 2012	39.54	39.54	39.05	39.11
1634	NYSE	THG	Tue, May 29, 2012	39.85	39.99	39.58	39.85
1633	NYSE	THG	Fri, May 25, 2012	39.30	39.77	39.30	39.56
1632	NYSE	THG	Thu, May 24, 2012	39.06	39.39	38.97	39.35
1631	NYSE	THG	Wed, May 23, 2012	38.39	39.04	38.20	39.02
1630	NYSE	THG	Tue, May 22, 2012	38.54	38.78	38.44	38.67
1629	NYSE	THG	Mon, May 21, 2012	38.33	38.55	38.18	38.50
1628	NYSE	THG	Fri, May 18, 2012	38.83	38.84	38.26	38.30
1627	NYSE	THG	Thu, May 17, 2012	39.15	39.15	38.74	38.74
1626	NYSE	THG	Wed, May 16, 2012	39.40	39.40	39.05	39.08
1625	NYSE	THG	Tue, May 15, 2012	38.84	39.23	38.74	39.11
1624	NYSE	THG	Mon, May 14, 2012	38.52	39.00	38.40	38.84
1623	NYSE	THG	Fri, May 11, 2012	38.31	39.22	38.22	38.81
1622	NYSE	THG	Thu, May 10, 2012	38.75	39.11	38.59	38.73
1621	NYSE	THG	Wed, May 9, 2012	38.45	38.82	38.39	38.50
1620	NYSE	THG	Tue, May 8, 2012	38.84	39.14	38.64	38.84
1619	NYSE	THG	Mon, May 7, 2012	38.93	39.35	38.71	39.18
1618	NYSE	THG	Fri, May 4, 2012	39.25	39.35	38.86	38.96
1617	NYSE	THG	Thu, May 3, 2012	39.57	39.90	39.42	39.43
1616	NYSE	THG	Wed, May 2, 2012	39.38	39.66	38.85	39.55
1615	NYSE	THG	Tue, May 1, 2012	39.99	40.58	39.33	39.49
1614	NYSE	THG	Mon, Apr 30, 2012	40.45	40.68	40.19	40.36
1613	NYSE	THG	Fri, Apr 27, 2012	41.23	41.23	40.57	40.65
1612	NYSE	THG	Thu, Apr 26, 2012	40.65	41.10	40.45	41.04
1611	NYSE	THG	Wed, Apr 25, 2012	40.33	40.71	40.20	40.69
1610	NYSE	THG	Tue, Apr 24, 2012	40.02	40.18	39.79	40.07
1609	NYSE	THG	Mon, Apr 23, 2012	38.48	40.06	38.11	40.00
1608	NYSE	THG	Fri, Apr 20, 2012	40.39	40.68	40.28	40.30
1607	NYSE	THG	Thu, Apr 19, 2012	39.83	40.38	39.80	40.27
1606	NYSE	THG	Wed, Apr 18, 2012	39.78	39.86	39.46	39.66
1605	NYSE	THG	Tue, Apr 17, 2012	39.92	40.15	39.66	40.04
1604	NYSE	THG	Mon, Apr 16, 2012	39.44	39.73	39.27	39.54
1603	NYSE	THG	Fri, Apr 13, 2012	40.04	40.08	39.19	39.27
1602	NYSE	THG	Thu, Apr 12, 2012	39.67	40.26	39.57	40.15
1601	NYSE	THG	Wed, Apr 11, 2012	39.53	39.76	39.31	39.73
1600	NYSE	THG	Tue, Apr 10, 2012	39.61	39.70	39.10	39.17
1599	NYSE	THG	Mon, Apr 9, 2012	39.94	39.96	39.59	39.69
1598	NYSE	THG	Thu, Apr 5, 2012	40.48	40.82	40.41	40.41
1597	NYSE	THG	Wed, Apr 4, 2012	40.54	40.76	40.31	40.61
1596	NYSE	THG	Tue, Apr 3, 2012	40.89	41.08	40.37	40.86
1595	NYSE	THG	Mon, Apr 2, 2012	40.96	41.04	40.61	40.98
1594	NYSE	THG	Fri, Mar 30, 2012	41.43	41.72	41.06	41.12
1593	NYSE	THG	Thu, Mar 29, 2012	41.08	41.26	40.72	41.13
1592	NYSE	THG	Wed, Mar 28, 2012	41.07	41.55	41.07	41.39
1591	NYSE	THG	Tue, Mar 27, 2012	41.07	41.32	40.83	41.09
1590	NYSE	THG	Mon, Mar 26, 2012	40.75	41.15	40.75	41.15
1589	NYSE	THG	Fri, Mar 23, 2012	39.99	40.42	39.91	40.35
1588	NYSE	THG	Thu, Mar 22, 2012	40.15	40.41	39.85	39.92
1587	NYSE	THG	Wed, Mar 21, 2012	40.87	40.88	40.44	40.53
1586	NYSE	THG	Tue, Mar 20, 2012	40.69	41.02	40.69	40.89
1585	NYSE	THG	Mon, Mar 19, 2012	40.61	41.12	40.48	40.98
1584	NYSE	THG	Fri, Mar 16, 2012	40.40	41.18	40.40	40.56
1583	NYSE	THG	Thu, Mar 15, 2012	41.04	41.21	40.62	41.09
1582	NYSE	THG	Wed, Mar 14, 2012	41.06	41.06	40.65	40.99
1581	NYSE	THG	Tue, Mar 13, 2012	40.66	41.19	40.48	41.19
1580	NYSE	THG	Mon, Mar 12, 2012	40.13	40.71	40.09	40.44
1579	NYSE	THG	Fri, Mar 9, 2012	40.08	40.48	40.01	40.30
1578	NYSE	THG	Thu, Mar 8, 2012	40.03	40.10	39.63	39.96
1577	NYSE	THG	Wed, Mar 7, 2012	39.78	39.94	39.32	39.88
1576	NYSE	THG	Tue, Mar 6, 2012	40.00	40.21	39.54	39.60
1575	NYSE	THG	Mon, Mar 5, 2012	39.94	40.55	39.70	40.41
1574	NYSE	THG	Fri, Mar 2, 2012	40.85	40.94	39.87	39.94
1573	NYSE	THG	Thu, Mar 1, 2012	41.10	41.34	40.66	40.89
1572	NYSE	THG	Wed, Feb 29, 2012	40.76	41.06	40.63	40.82
1571	NYSE	THG	Tue, Feb 28, 2012	40.92	40.92	40.27	40.64
1570	NYSE	THG	Mon, Feb 27, 2012	40.61	41.29	39.99	40.93
1569	NYSE	THG	Fri, Feb 24, 2012	40.98	41.66	40.66	40.75
1568	NYSE	THG	Thu, Feb 23, 2012	41.08	41.28	40.79	40.89
1567	NYSE	THG	Wed, Feb 22, 2012	41.29	41.63	40.94	41.13
1566	NYSE	THG	Tue, Feb 21, 2012	41.55	41.62	41.13	41.36
1565	NYSE	THG	Fri, Feb 17, 2012	41.17	41.59	41.10	41.52
1564	NYSE	THG	Thu, Feb 16, 2012	40.19	41.48	40.15	41.03
1563	NYSE	THG	Wed, Feb 15, 2012	40.46	40.78	40.16	40.20
1562	NYSE	THG	Tue, Feb 14, 2012	40.34	40.37	39.98	40.19
1561	NYSE	THG	Mon, Feb 13, 2012	40.06	40.82	39.93	40.46
1560	NYSE	THG	Fri, Feb 10, 2012	39.60	40.11	39.46	39.82
1559	NYSE	THG	Thu, Feb 9, 2012	38.31	40.72	38.31	40.07
1558	NYSE	THG	Wed, Feb 8, 2012	37.82	38.12	37.63	37.76
1557	NYSE	THG	Tue, Feb 7, 2012	37.00	37.99	36.88	37.71
1556	NYSE	THG	Mon, Feb 6, 2012	37.36	37.36	36.95	37.09
1555	NYSE	THG	Fri, Feb 3, 2012	37.56	37.74	37.28	37.43
1554	NYSE	THG	Thu, Feb 2, 2012	37.22	37.29	36.93	37.21
1553	NYSE	THG	Wed, Feb 1, 2012	36.61	37.34	36.48	37.25
1552	NYSE	THG	Tue, Jan 31, 2012	36.75	37.00	36.28	36.36
1551	NYSE	THG	Mon, Jan 30, 2012	36.43	36.81	36.23	36.58
1550	NYSE	THG	Fri, Jan 27, 2012	36.54	36.78	36.27	36.69
1549	NYSE	THG	Thu, Jan 26, 2012	36.66	37.01	36.54	36.73
1548	NYSE	THG	Wed, Jan 25, 2012	36.39	36.49	36.25	36.48
1547	NYSE	THG	Tue, Jan 24, 2012	36.65	36.65	36.25	36.39
1546	NYSE	THG	Mon, Jan 23, 2012	36.84	37.17	36.66	36.92
1545	NYSE	THG	Fri, Jan 20, 2012	36.31	36.94	36.22	36.81
1544	NYSE	THG	Thu, Jan 19, 2012	36.28	36.50	36.17	36.37
1543	NYSE	THG	Wed, Jan 18, 2012	35.51	36.20	35.16	36.10
1542	NYSE	THG	Tue, Jan 17, 2012	35.79	36.07	35.58	35.59
1541	NYSE	THG	Fri, Jan 13, 2012	35.85	36.07	35.47	35.60
1540	NYSE	THG	Thu, Jan 12, 2012	35.95	36.39	35.72	36.13
1539	NYSE	THG	Wed, Jan 11, 2012	35.40	35.83	35.33	35.81
1538	NYSE	THG	Tue, Jan 10, 2012	35.01	35.71	34.91	35.60
1537	NYSE	THG	Mon, Jan 9, 2012	34.42	34.80	34.26	34.64
1536	NYSE	THG	Fri, Jan 6, 2012	34.55	34.91	34.25	34.27
1535	NYSE	THG	Thu, Jan 5, 2012	34.43	34.80	33.92	34.65
1534	NYSE	THG	Wed, Jan 4, 2012	34.85	35.07	34.52	34.69
1533	NYSE	THG	Tue, Jan 3, 2012	35.57	35.57	35.05	35.11
1532	NYSE	THG	Fri, Dec 30, 2011	34.97	35.16	34.83	34.95
1531	NYSE	THG	Thu, Dec 29, 2011	34.92	35.22	34.80	35.00
1530	NYSE	THG	Wed, Dec 28, 2011	35.22	35.39	34.55	34.86
1529	NYSE	THG	Tue, Dec 27, 2011	35.09	35.43	34.89	35.27
1528	NYSE	THG	Fri, Dec 23, 2011	34.98	35.20	34.90	35.17
1527	NYSE	THG	Thu, Dec 22, 2011	34.96	35.11	34.87	35.00
1526	NYSE	THG	Wed, Dec 21, 2011	34.12	34.91	34.08	34.91
1525	NYSE	THG	Tue, Dec 20, 2011	33.96	34.26	33.69	34.17
1524	NYSE	THG	Mon, Dec 19, 2011	34.11	34.11	33.33	33.42
1523	NYSE	THG	Fri, Dec 16, 2011	34.25	34.50	33.72	33.86
1522	NYSE	THG	Thu, Dec 15, 2011	34.43	34.48	34.06	34.10
1521	NYSE	THG	Wed, Dec 14, 2011	33.88	34.73	33.88	34.07
1520	NYSE	THG	Tue, Dec 13, 2011	34.82	34.89	33.93	34.09
1519	NYSE	THG	Mon, Dec 12, 2011	34.68	34.68	34.21	34.54
1518	NYSE	THG	Fri, Dec 9, 2011	34.72	35.32	34.72	35.16
1517	NYSE	THG	Thu, Dec 8, 2011	35.25	35.28	34.46	34.53
1516	NYSE	THG	Wed, Dec 7, 2011	35.06	35.51	34.84	35.45
1515	NYSE	THG	Tue, Dec 6, 2011	35.25	35.33	34.88	35.25
1514	NYSE	THG	Mon, Dec 5, 2011	35.50	35.77	34.95	35.31
1513	NYSE	THG	Fri, Dec 2, 2011	35.72	35.80	34.60	35.02
1512	NYSE	THG	Thu, Dec 1, 2011	35.81	35.96	35.37	35.40
1511	NYSE	THG	Wed, Nov 30, 2011	36.06	36.70	35.79	36.08
1510	NYSE	THG	Tue, Nov 29, 2011	35.29	35.31	35.00	35.04
1509	NYSE	THG	Mon, Nov 28, 2011	35.24	35.38	35.02	35.30
1508	NYSE	THG	Fri, Nov 25, 2011	33.82	34.79	33.61	34.32
1507	NYSE	THG	Wed, Nov 23, 2011	34.95	35.11	34.17	34.19
1506	NYSE	THG	Tue, Nov 22, 2011	36.06	36.22	35.25	35.27
1505	NYSE	THG	Mon, Nov 21, 2011	36.54	36.63	36.05	36.18
1504	NYSE	THG	Fri, Nov 18, 2011	36.40	37.15	36.21	37.03
1503	NYSE	THG	Thu, Nov 17, 2011	36.90	36.90	35.94	36.19
1502	NYSE	THG	Wed, Nov 16, 2011	36.79	37.43	36.69	36.93
1501	NYSE	THG	Tue, Nov 15, 2011	36.84	37.56	36.84	37.11
1500	NYSE	THG	Mon, Nov 14, 2011	37.32	37.46	36.82	36.98
1499	NYSE	THG	Fri, Nov 11, 2011	37.38	37.94	37.24	37.58
1498	NYSE	THG	Thu, Nov 10, 2011	37.40	37.51	36.63	36.98
1497	NYSE	THG	Wed, Nov 9, 2011	37.58	37.78	36.88	36.91
1496	NYSE	THG	Tue, Nov 8, 2011	38.00	38.47	37.56	38.40
1495	NYSE	THG	Mon, Nov 7, 2011	37.86	38.11	37.36	37.82
1494	NYSE	THG	Fri, Nov 4, 2011	37.94	38.26	37.55	37.85
1493	NYSE	THG	Thu, Nov 3, 2011	37.19	39.73	37.19	38.35
1492	NYSE	THG	Wed, Nov 2, 2011	37.62	37.67	36.96	37.41
1491	NYSE	THG	Tue, Nov 1, 2011	37.13	37.41	36.48	36.56
1490	NYSE	THG	Mon, Oct 31, 2011	38.45	38.80	38.14	38.16
1489	NYSE	THG	Fri, Oct 28, 2011	38.96	39.13	38.71	38.89
1488	NYSE	THG	Thu, Oct 27, 2011	38.49	39.53	38.37	39.02
1487	NYSE	THG	Wed, Oct 26, 2011	37.03	37.47	36.73	37.41
1486	NYSE	THG	Tue, Oct 25, 2011	37.03	37.33	36.44	36.51
1485	NYSE	THG	Mon, Oct 24, 2011	36.00	37.39	35.96	37.31
1484	NYSE	THG	Fri, Oct 21, 2011	35.45	36.00	35.45	35.99
1483	NYSE	THG	Thu, Oct 20, 2011	34.54	35.09	34.16	35.05
1482	NYSE	THG	Wed, Oct 19, 2011	34.13	35.01	34.13	34.59
1481	NYSE	THG	Tue, Oct 18, 2011	33.39	34.48	33.14	34.34
1480	NYSE	THG	Mon, Oct 17, 2011	34.19	34.19	33.19	33.26
1479	NYSE	THG	Fri, Oct 14, 2011	34.54	34.60	33.71	34.43
1478	NYSE	THG	Thu, Oct 13, 2011	35.84	35.84	34.04	34.18
1477	NYSE	THG	Wed, Oct 12, 2011	36.08	36.56	35.85	36.23
1476	NYSE	THG	Tue, Oct 11, 2011	35.84	36.31	35.63	35.79
1475	NYSE	THG	Mon, Oct 10, 2011	35.46	36.17	35.35	36.16
1474	NYSE	THG	Fri, Oct 7, 2011	36.05	36.09	34.76	34.81
1473	NYSE	THG	Thu, Oct 6, 2011	35.64	36.20	35.38	35.98
1472	NYSE	THG	Wed, Oct 5, 2011	35.33	35.93	34.92	35.77
1471	NYSE	THG	Tue, Oct 4, 2011	33.86	35.46	33.64	35.44
1470	NYSE	THG	Mon, Oct 3, 2011	35.28	35.67	33.89	34.00
1469	NYSE	THG	Fri, Sep 30, 2011	35.30	36.20	35.28	35.50
1468	NYSE	THG	Thu, Sep 29, 2011	35.31	36.26	35.21	35.87
1467	NYSE	THG	Wed, Sep 28, 2011	35.57	35.79	34.58	34.61
1466	NYSE	THG	Tue, Sep 27, 2011	35.66	36.34	35.31	35.56
1465	NYSE	THG	Mon, Sep 26, 2011	34.75	35.13	34.28	35.08
1464	NYSE	THG	Fri, Sep 23, 2011	34.10	34.52	33.50	34.46
1463	NYSE	THG	Thu, Sep 22, 2011	33.94	34.69	33.80	34.28
1462	NYSE	THG	Wed, Sep 21, 2011	35.98	36.20	34.75	34.76
1461	NYSE	THG	Tue, Sep 20, 2011	36.18	36.48	35.76	35.98
1460	NYSE	THG	Mon, Sep 19, 2011	35.84	36.28	35.39	36.01
1459	NYSE	THG	Fri, Sep 16, 2011	35.82	36.48	35.80	36.48
1458	NYSE	THG	Thu, Sep 15, 2011	36.01	36.01	35.22	35.72
1457	NYSE	THG	Wed, Sep 14, 2011	35.34	35.98	34.84	35.71
1456	NYSE	THG	Tue, Sep 13, 2011	34.81	35.36	34.56	35.25
1455	NYSE	THG	Mon, Sep 12, 2011	34.03	34.68	33.86	34.68
1454	NYSE	THG	Fri, Sep 9, 2011	34.88	35.25	34.33	34.40
1453	NYSE	THG	Thu, Sep 8, 2011	35.16	35.61	35.05	35.19
1452	NYSE	THG	Wed, Sep 7, 2011	34.31	35.60	34.30	35.55
1451	NYSE	THG	Tue, Sep 6, 2011	32.84	33.94	32.84	33.85
1450	NYSE	THG	Fri, Sep 2, 2011	34.22	34.59	33.83	33.88
1449	NYSE	THG	Thu, Sep 1, 2011	35.17	35.73	34.73	34.75
1448	NYSE	THG	Wed, Aug 31, 2011	35.55	35.90	35.22	35.52
1447	NYSE	THG	Tue, Aug 30, 2011	35.01	35.63	34.58	35.41
1446	NYSE	THG	Mon, Aug 29, 2011	33.82	35.27	33.79	35.25
1445	NYSE	THG	Fri, Aug 26, 2011	33.24	33.76	32.55	33.32
1444	NYSE	THG	Thu, Aug 25, 2011	35.32	35.35	33.30	33.44
1443	NYSE	THG	Wed, Aug 24, 2011	33.71	34.97	33.63	34.85
1442	NYSE	THG	Tue, Aug 23, 2011	32.92	33.71	32.72	33.64
1441	NYSE	THG	Mon, Aug 22, 2011	33.58	33.58	32.74	32.87
1440	NYSE	THG	Fri, Aug 19, 2011	33.10	33.84	32.78	32.82
1439	NYSE	THG	Thu, Aug 18, 2011	33.76	34.06	33.20	33.40
1438	NYSE	THG	Wed, Aug 17, 2011	34.46	35.04	34.46	34.59
1437	NYSE	THG	Tue, Aug 16, 2011	34.47	34.62	34.23	34.40
1436	NYSE	THG	Mon, Aug 15, 2011	33.87	34.84	33.83	34.83
1435	NYSE	THG	Fri, Aug 12, 2011	34.43	34.62	33.42	33.62
1434	NYSE	THG	Thu, Aug 11, 2011	31.47	34.42	31.47	34.12
1433	NYSE	THG	Wed, Aug 10, 2011	32.19	32.56	31.18	31.23
1432	NYSE	THG	Tue, Aug 9, 2011	31.87	33.08	31.00	32.72
1431	NYSE	THG	Mon, Aug 8, 2011	33.98	33.98	31.22	31.22
1430	NYSE	THG	Fri, Aug 5, 2011	34.67	34.67	33.73	34.23
1429	NYSE	THG	Thu, Aug 4, 2011	34.98	35.14	34.38	34.42
1428	NYSE	THG	Wed, Aug 3, 2011	35.34	35.41	34.73	35.37
1427	NYSE	THG	Tue, Aug 2, 2011	35.49	35.88	35.33	35.35
1426	NYSE	THG	Mon, Aug 1, 2011	36.54	36.54	35.51	35.62
1425	NYSE	THG	Fri, Jul 29, 2011	35.96	36.34	35.90	36.21
1424	NYSE	THG	Thu, Jul 28, 2011	36.15	36.44	36.08	36.25
1423	NYSE	THG	Wed, Jul 27, 2011	36.73	36.82	36.23	36.24
1422	NYSE	THG	Tue, Jul 26, 2011	36.91	37.08	36.69	36.89
1421	NYSE	THG	Mon, Jul 25, 2011	36.94	37.20	36.63	36.85
1420	NYSE	THG	Fri, Jul 22, 2011	37.46	37.47	37.08	37.12
1419	NYSE	THG	Thu, Jul 21, 2011	37.23	37.59	37.07	37.48
1418	NYSE	THG	Wed, Jul 20, 2011	36.62	37.18	36.33	37.04
1417	NYSE	THG	Tue, Jul 19, 2011	36.74	36.75	36.36	36.60
1416	NYSE	THG	Mon, Jul 18, 2011	36.93	37.04	36.35	36.54
1415	NYSE	THG	Fri, Jul 15, 2011	37.45	37.45	36.82	37.09
1414	NYSE	THG	Thu, Jul 14, 2011	37.70	37.76	37.13	37.26
1413	NYSE	THG	Wed, Jul 13, 2011	37.83	38.20	37.53	37.59
1412	NYSE	THG	Tue, Jul 12, 2011	37.21	38.14	37.21	37.72
1411	NYSE	THG	Mon, Jul 11, 2011	37.23	37.54	37.09	37.26
1410	NYSE	THG	Fri, Jul 8, 2011	37.40	37.71	37.37	37.60
1409	NYSE	THG	Thu, Jul 7, 2011	37.63	37.76	37.05	37.73
1408	NYSE	THG	Wed, Jul 6, 2011	37.20	37.61	37.18	37.56
1407	NYSE	THG	Tue, Jul 5, 2011	37.88	37.94	37.22	37.27
1406	NYSE	THG	Fri, Jul 1, 2011	37.73	38.08	37.73	37.97
1405	NYSE	THG	Thu, Jun 30, 2011	37.40	37.76	37.21	37.71
1404	NYSE	THG	Wed, Jun 29, 2011	36.95	37.43	36.93	37.37
1403	NYSE	THG	Tue, Jun 28, 2011	36.74	36.89	36.51	36.78
1402	NYSE	THG	Mon, Jun 27, 2011	36.37	36.86	36.37	36.74
1401	NYSE	THG	Fri, Jun 24, 2011	36.41	36.50	36.24	36.43
1400	NYSE	THG	Thu, Jun 23, 2011	36.42	36.65	36.20	36.41
1399	NYSE	THG	Wed, Jun 22, 2011	36.88	37.02	36.78	36.80
1398	NYSE	THG	Tue, Jun 21, 2011	36.34	37.16	36.30	36.89
1397	NYSE	THG	Mon, Jun 20, 2011	36.95	37.11	36.08	36.18
1396	NYSE	THG	Fri, Jun 17, 2011	37.86	37.92	37.00	37.05
1395	NYSE	THG	Thu, Jun 16, 2011	37.57	37.89	37.43	37.70
1394	NYSE	THG	Wed, Jun 15, 2011	38.41	38.56	37.43	37.62
1393	NYSE	THG	Tue, Jun 14, 2011	38.55	38.95	38.52	38.56
1392	NYSE	THG	Mon, Jun 13, 2011	38.77	38.86	38.53	38.57
1391	NYSE	THG	Fri, Jun 10, 2011	38.98	39.14	38.50	38.70
1390	NYSE	THG	Thu, Jun 9, 2011	39.40	39.46	39.17	39.17
1389	NYSE	THG	Wed, Jun 8, 2011	39.57	39.68	39.26	39.28
1388	NYSE	THG	Tue, Jun 7, 2011	39.81	39.84	39.50	39.69
1387	NYSE	THG	Mon, Jun 6, 2011	39.68	39.81	39.35	39.60
1386	NYSE	THG	Fri, Jun 3, 2011	39.85	40.16	39.70	39.79
1385	NYSE	THG	Thu, Jun 2, 2011	40.04	40.23	39.95	40.20
1384	NYSE	THG	Wed, Jun 1, 2011	41.07	41.18	40.18	40.21
1383	NYSE	THG	Tue, May 31, 2011	41.28	41.45	41.03	41.06
1382	NYSE	THG	Fri, May 27, 2011	40.65	41.36	40.61	41.17
1381	NYSE	THG	Thu, May 26, 2011	39.67	40.46	39.24	40.45
1380	NYSE	THG	Wed, May 25, 2011	40.00	40.10	39.55	39.83
1379	NYSE	THG	Tue, May 24, 2011	41.17	41.25	39.94	39.99
1378	NYSE	THG	Mon, May 23, 2011	41.71	41.94	41.36	41.38
1377	NYSE	THG	Fri, May 20, 2011	42.01	42.38	41.96	42.08
1376	NYSE	THG	Thu, May 19, 2011	41.84	42.12	41.66	41.98
1375	NYSE	THG	Wed, May 18, 2011	41.30	41.71	41.30	41.71
1374	NYSE	THG	Tue, May 17, 2011	41.88	41.91	41.30	41.45
1373	NYSE	THG	Mon, May 16, 2011	41.93	42.16	41.82	41.93
1372	NYSE	THG	Fri, May 13, 2011	42.50	42.64	41.95	41.99
1371	NYSE	THG	Thu, May 12, 2011	42.09	42.62	41.88	42.45
1370	NYSE	THG	Wed, May 11, 2011	42.44	42.48	41.94	42.12
1369	NYSE	THG	Tue, May 10, 2011	42.13	42.64	41.93	42.43
1368	NYSE	THG	Mon, May 9, 2011	42.16	42.43	41.92	42.25
1367	NYSE	THG	Fri, May 6, 2011	42.17	42.51	42.07	42.22
1366	NYSE	THG	Thu, May 5, 2011	42.12	42.30	41.55	41.94
1365	NYSE	THG	Wed, May 4, 2011	42.87	42.91	42.23	42.30
1364	NYSE	THG	Tue, May 3, 2011	43.61	43.61	42.44	42.94
1363	NYSE	THG	Mon, May 2, 2011	42.05	42.47	41.87	42.25
1362	NYSE	THG	Fri, Apr 29, 2011	42.21	42.30	42.03	42.22
1361	NYSE	THG	Thu, Apr 28, 2011	41.80	42.26	41.80	42.14
1360	NYSE	THG	Wed, Apr 27, 2011	41.70	42.09	41.66	41.77
1359	NYSE	THG	Tue, Apr 26, 2011	41.50	41.83	41.40	41.68
1358	NYSE	THG	Mon, Apr 25, 2011	41.22	41.63	40.82	41.50
1357	NYSE	THG	Thu, Apr 21, 2011	41.16	42.26	41.03	41.24
1356	NYSE	THG	Wed, Apr 20, 2011	44.00	44.00	40.80	41.23
1355	NYSE	THG	Tue, Apr 19, 2011	43.56	43.75	43.43	43.60
1354	NYSE	THG	Mon, Apr 18, 2011	44.51	44.65	43.46	43.61
1353	NYSE	THG	Fri, Apr 15, 2011	45.10	45.13	44.88	45.00
1352	NYSE	THG	Thu, Apr 14, 2011	45.01	45.07	44.83	44.99
1351	NYSE	THG	Wed, Apr 13, 2011	45.23	45.34	44.96	45.09
1350	NYSE	THG	Tue, Apr 12, 2011	45.75	45.75	45.04	45.13
1349	NYSE	THG	Mon, Apr 11, 2011	45.86	46.03	45.78	45.99
1348	NYSE	THG	Fri, Apr 8, 2011	46.17	46.28	45.65	45.83
1347	NYSE	THG	Thu, Apr 7, 2011	45.32	46.26	45.32	46.15
1346	NYSE	THG	Wed, Apr 6, 2011	45.18	45.45	44.99	45.30
1345	NYSE	THG	Tue, Apr 5, 2011	45.12	45.43	44.98	45.11
1344	NYSE	THG	Mon, Apr 4, 2011	45.28	45.61	45.19	45.23
1343	NYSE	THG	Fri, Apr 1, 2011	45.26	45.35	45.03	45.20
1342	NYSE	THG	Thu, Mar 31, 2011	45.15	45.44	45.15	45.25
1341	NYSE	THG	Wed, Mar 30, 2011	45.16	45.29	45.08	45.25
1340	NYSE	THG	Tue, Mar 29, 2011	45.21	45.42	44.95	45.09
1339	NYSE	THG	Mon, Mar 28, 2011	45.27	45.47	45.23	45.23
1338	NYSE	THG	Fri, Mar 25, 2011	45.23	45.70	45.15	45.24
1337	NYSE	THG	Thu, Mar 24, 2011	45.23	45.32	44.93	45.20
1336	NYSE	THG	Wed, Mar 23, 2011	45.79	45.79	44.95	45.08
1335	NYSE	THG	Tue, Mar 22, 2011	46.39	46.61	45.89	45.92
1334	NYSE	THG	Mon, Mar 21, 2011	46.38	46.65	46.20	46.47
1333	NYSE	THG	Fri, Mar 18, 2011	45.82	46.30	45.82	46.07
1332	NYSE	THG	Thu, Mar 17, 2011	46.07	46.07	45.29	45.51
1331	NYSE	THG	Wed, Mar 16, 2011	45.32	45.62	45.12	45.36
1330	NYSE	THG	Tue, Mar 15, 2011	45.07	45.73	45.07	45.43
1329	NYSE	THG	Mon, Mar 14, 2011	46.11	46.37	45.91	46.11
1328	NYSE	THG	Fri, Mar 11, 2011	46.10	46.37	45.93	46.23
1327	NYSE	THG	Thu, Mar 10, 2011	47.12	47.22	46.82	46.85
1326	NYSE	THG	Wed, Mar 9, 2011	47.25	47.77	47.20	47.55
1325	NYSE	THG	Tue, Mar 8, 2011	46.63	47.50	46.55	47.40
1324	NYSE	THG	Mon, Mar 7, 2011	47.03	47.17	46.58	46.60
1323	NYSE	THG	Fri, Mar 4, 2011	47.17	47.17	46.73	47.04
1322	NYSE	THG	Thu, Mar 3, 2011	46.71	47.31	46.71	47.24
1321	NYSE	THG	Wed, Mar 2, 2011	46.62	46.84	46.47	46.52
1320	NYSE	THG	Tue, Mar 1, 2011	46.35	46.87	46.35	46.59
1319	NYSE	THG	Mon, Feb 28, 2011	46.37	46.93	46.18	46.47
1318	NYSE	THG	Fri, Feb 25, 2011	45.55	46.34	45.55	46.34
1317	NYSE	THG	Thu, Feb 24, 2011	45.97	46.12	45.23	45.47
1316	NYSE	THG	Wed, Feb 23, 2011	46.38	46.50	45.91	45.93
1315	NYSE	THG	Tue, Feb 22, 2011	46.69	47.05	46.37	46.40
1314	NYSE	THG	Fri, Feb 18, 2011	47.11	47.23	46.99	47.18
1313	NYSE	THG	Thu, Feb 17, 2011	46.86	47.17	46.86	47.10
1312	NYSE	THG	Wed, Feb 16, 2011	46.69	47.09	46.68	46.90
1311	NYSE	THG	Tue, Feb 15, 2011	46.01	46.68	46.01	46.55
1310	NYSE	THG	Mon, Feb 14, 2011	46.90	46.90	46.04	46.13
1309	NYSE	THG	Fri, Feb 11, 2011	46.38	47.25	46.32	46.90
1308	NYSE	THG	Thu, Feb 10, 2011	48.44	48.44	46.74	47.45
1307	NYSE	THG	Wed, Feb 9, 2011	48.60	48.95	48.46	48.72
1306	NYSE	THG	Tue, Feb 8, 2011	48.09	48.89	48.09	48.82
1305	NYSE	THG	Mon, Feb 7, 2011	47.88	48.22	47.88	48.18
1304	NYSE	THG	Fri, Feb 4, 2011	48.05	48.09	47.76	47.85
1303	NYSE	THG	Thu, Feb 3, 2011	47.79	48.20	47.60	48.03
1302	NYSE	THG	Wed, Feb 2, 2011	47.87	47.90	47.68	47.79
1301	NYSE	THG	Tue, Feb 1, 2011	47.68	47.99	47.40	47.90
1300	NYSE	THG	Mon, Jan 31, 2011	47.58	48.04	47.27	47.30
1299	NYSE	THG	Fri, Jan 28, 2011	48.16	48.24	47.39	47.41
1298	NYSE	THG	Thu, Jan 27, 2011	48.05	48.36	47.91	48.09
1297	NYSE	THG	Wed, Jan 26, 2011	48.00	48.21	47.80	48.12
1296	NYSE	THG	Tue, Jan 25, 2011	47.48	48.00	47.25	48.00
1295	NYSE	THG	Mon, Jan 24, 2011	46.88	47.57	46.88	47.55
1294	NYSE	THG	Fri, Jan 21, 2011	47.52	47.52	46.75	46.89
1293	NYSE	THG	Thu, Jan 20, 2011	47.25	47.66	47.09	47.25
1292	NYSE	THG	Wed, Jan 19, 2011	48.05	48.05	47.35	47.39
1291	NYSE	THG	Tue, Jan 18, 2011	47.47	48.05	47.41	48.05
1290	NYSE	THG	Fri, Jan 14, 2011	47.59	47.65	47.15	47.57
1289	NYSE	THG	Thu, Jan 13, 2011	46.91	47.90	46.41	47.59
1288	NYSE	THG	Wed, Jan 12, 2011	46.90	46.98	46.61	46.80
1287	NYSE	THG	Tue, Jan 11, 2011	46.26	46.64	46.26	46.57
1286	NYSE	THG	Mon, Jan 10, 2011	45.97	46.33	45.75	46.10
1285	NYSE	THG	Fri, Jan 7, 2011	46.15	46.28	45.90	46.18
1284	NYSE	THG	Thu, Jan 6, 2011	46.32	46.36	46.03	46.14
1283	NYSE	THG	Wed, Jan 5, 2011	46.29	46.30	46.01	46.25
1282	NYSE	THG	Tue, Jan 4, 2011	47.08	47.15	46.22	46.44
1281	NYSE	THG	Mon, Jan 3, 2011	47.04	47.33	46.96	47.12
1280	NYSE	THG	Fri, Dec 31, 2010	46.84	47.19	46.70	46.72
1279	NYSE	THG	Thu, Dec 30, 2010	46.95	47.23	46.91	46.93
1278	NYSE	THG	Wed, Dec 29, 2010	47.15	47.38	46.98	47.16
1277	NYSE	THG	Tue, Dec 28, 2010	47.15	47.15	46.80	47.03
1276	NYSE	THG	Mon, Dec 27, 2010	46.82	47.31	46.74	47.17
1275	NYSE	THG	Thu, Dec 23, 2010	47.14	47.27	46.98	47.00
1274	NYSE	THG	Wed, Dec 22, 2010	46.80	47.22	46.65	47.14
1273	NYSE	THG	Tue, Dec 21, 2010	46.98	47.00	46.64	46.78
1272	NYSE	THG	Mon, Dec 20, 2010	47.13	47.39	46.80	46.88
1271	NYSE	THG	Fri, Dec 17, 2010	47.02	47.19	46.79	47.08
1270	NYSE	THG	Thu, Dec 16, 2010	47.42	47.50	46.96	47.09
1269	NYSE	THG	Wed, Dec 15, 2010	47.40	47.99	47.38	47.41
1268	NYSE	THG	Tue, Dec 14, 2010	47.68	47.89	47.55	47.59
1267	NYSE	THG	Mon, Dec 13, 2010	47.36	47.69	47.31	47.58
1266	NYSE	THG	Fri, Dec 10, 2010	47.06	47.28	46.85	47.26
1265	NYSE	THG	Thu, Dec 9, 2010	47.13	47.13	46.61	46.91
1264	NYSE	THG	Wed, Dec 8, 2010	46.89	47.00	46.61	46.94
1263	NYSE	THG	Tue, Dec 7, 2010	46.71	47.00	46.60	46.82
1262	NYSE	THG	Mon, Dec 6, 2010	46.19	46.43	45.64	46.37
1261	NYSE	THG	Fri, Dec 3, 2010	46.50	46.69	46.07	46.22
1260	NYSE	THG	Thu, Dec 2, 2010	46.14	46.81	46.14	46.78
1259	NYSE	THG	Wed, Dec 1, 2010	45.76	46.08	45.68	46.03
1258	NYSE	THG	Tue, Nov 30, 2010	45.31	45.53	45.06	45.28
1257	NYSE	THG	Mon, Nov 29, 2010	45.64	45.81	45.42	45.75
1256	NYSE	THG	Fri, Nov 26, 2010	46.03	46.28	45.88	45.91
1255	NYSE	THG	Wed, Nov 24, 2010	46.14	46.45	45.96	46.27
1254	NYSE	THG	Tue, Nov 23, 2010	45.89	46.01	45.60	45.67
1253	NYSE	THG	Mon, Nov 22, 2010	46.30	46.44	45.95	46.32
1252	NYSE	THG	Fri, Nov 19, 2010	46.66	46.70	46.32	46.42
1251	NYSE	THG	Thu, Nov 18, 2010	46.60	46.80	46.41	46.69
1250	NYSE	THG	Wed, Nov 17, 2010	46.34	46.43	46.17	46.17
1249	NYSE	THG	Tue, Nov 16, 2010	46.39	46.74	46.15	46.27
1248	NYSE	THG	Mon, Nov 15, 2010	46.82	47.11	46.60	46.66
1247	NYSE	THG	Fri, Nov 12, 2010	46.96	47.25	46.60	46.62
1246	NYSE	THG	Thu, Nov 11, 2010	46.82	47.40	46.70	47.22
1245	NYSE	THG	Wed, Nov 10, 2010	46.60	47.20	46.53	47.19
1244	NYSE	THG	Tue, Nov 9, 2010	47.36	47.45	46.58	46.64
1243	NYSE	THG	Mon, Nov 8, 2010	47.58	47.60	47.35	47.54
1242	NYSE	THG	Fri, Nov 5, 2010	47.42	47.94	47.34	47.73
1241	NYSE	THG	Thu, Nov 4, 2010	46.20	47.59	46.20	47.47
1240	NYSE	THG	Wed, Nov 3, 2010	45.98	46.32	45.75	45.90
1239	NYSE	THG	Tue, Nov 2, 2010	45.84	46.10	45.83	46.00
1238	NYSE	THG	Mon, Nov 1, 2010	45.45	45.95	45.32	45.59
1237	NYSE	THG	Fri, Oct 29, 2010	45.36	45.46	45.12	45.25
1236	NYSE	THG	Thu, Oct 28, 2010	45.81	45.81	45.28	45.40
1235	NYSE	THG	Wed, Oct 27, 2010	45.69	45.87	45.44	45.67
1234	NYSE	THG	Tue, Oct 26, 2010	45.75	46.29	45.75	45.95
1233	NYSE	THG	Mon, Oct 25, 2010	46.01	46.47	45.87	45.91
1232	NYSE	THG	Fri, Oct 22, 2010	45.95	46.13	45.77	45.87
1231	NYSE	THG	Thu, Oct 21, 2010	46.01	46.34	45.71	45.94
1230	NYSE	THG	Wed, Oct 20, 2010	45.72	46.12	45.65	45.95
1229	NYSE	THG	Tue, Oct 19, 2010	45.50	46.00	45.45	45.56
1228	NYSE	THG	Mon, Oct 18, 2010	45.98	46.05	45.41	45.80
1227	NYSE	THG	Fri, Oct 15, 2010	46.56	46.77	46.23	46.26
1226	NYSE	THG	Thu, Oct 14, 2010	46.40	47.01	46.17	46.23
1225	NYSE	THG	Wed, Oct 13, 2010	46.42	46.66	46.29	46.37
1224	NYSE	THG	Tue, Oct 12, 2010	46.00	46.38	45.73	46.27
1223	NYSE	THG	Mon, Oct 11, 2010	45.99	46.50	45.92	46.02
1222	NYSE	THG	Fri, Oct 8, 2010	45.43	46.11	45.30	45.95
1221	NYSE	THG	Thu, Oct 7, 2010	45.69	45.89	45.44	45.44
1220	NYSE	THG	Wed, Oct 6, 2010	45.80	45.94	45.41	45.49
1219	NYSE	THG	Tue, Oct 5, 2010	45.95	46.00	45.19	45.80
1218	NYSE	THG	Mon, Oct 4, 2010	45.84	46.06	45.32	45.52
1217	NYSE	THG	Fri, Oct 1, 2010	47.07	47.22	45.81	46.05
1216	NYSE	THG	Thu, Sep 30, 2010	46.62	47.14	46.54	47.00
1215	NYSE	THG	Wed, Sep 29, 2010	46.17	46.72	45.96	46.45
1214	NYSE	THG	Tue, Sep 28, 2010	46.16	46.28	45.70	46.11
1213	NYSE	THG	Mon, Sep 27, 2010	46.08	46.39	45.95	46.03
1212	NYSE	THG	Fri, Sep 24, 2010	46.03	46.23	45.78	46.19
1211	NYSE	THG	Thu, Sep 23, 2010	45.61	46.00	45.36	45.58
1210	NYSE	THG	Wed, Sep 22, 2010	45.95	46.17	45.86	45.96
1209	NYSE	THG	Tue, Sep 21, 2010	46.09	46.26	45.80	45.95
1208	NYSE	THG	Mon, Sep 20, 2010	45.66	46.22	45.56	46.19
1207	NYSE	THG	Fri, Sep 17, 2010	45.46	45.78	45.44	45.64
1206	NYSE	THG	Thu, Sep 16, 2010	45.37	45.43	45.16	45.35
1205	NYSE	THG	Wed, Sep 15, 2010	44.93	45.52	44.85	45.46
1204	NYSE	THG	Tue, Sep 14, 2010	44.87	45.11	44.74	44.95
1203	NYSE	THG	Mon, Sep 13, 2010	44.97	44.97	44.46	44.85
1202	NYSE	THG	Fri, Sep 10, 2010	44.78	44.85	44.59	44.70
1201	NYSE	THG	Thu, Sep 9, 2010	44.69	44.81	44.48	44.66
1200	NYSE	THG	Wed, Sep 8, 2010	44.45	44.47	44.14	44.22
1199	NYSE	THG	Tue, Sep 7, 2010	44.64	44.95	44.42	44.44
1198	NYSE	THG	Fri, Sep 3, 2010	44.52	44.92	44.38	44.91
1197	NYSE	THG	Thu, Sep 2, 2010	44.26	44.40	44.03	44.17
1196	NYSE	THG	Wed, Sep 1, 2010	43.87	44.07	43.63	44.07
1195	NYSE	THG	Tue, Aug 31, 2010	43.00	43.68	42.88	43.38
1194	NYSE	THG	Mon, Aug 30, 2010	43.94	44.00	43.10	43.16
1193	NYSE	THG	Fri, Aug 27, 2010	43.49	44.03	43.08	43.97
1192	NYSE	THG	Thu, Aug 26, 2010	44.12	44.12	43.25	43.25
1191	NYSE	THG	Wed, Aug 25, 2010	43.44	44.02	43.25	43.92
1190	NYSE	THG	Tue, Aug 24, 2010	43.10	44.07	43.06	43.61
1189	NYSE	THG	Mon, Aug 23, 2010	43.82	44.00	43.51	43.53
1188	NYSE	THG	Fri, Aug 20, 2010	43.30	43.75	43.13	43.70
1187	NYSE	THG	Thu, Aug 19, 2010	43.69	43.75	43.30	43.40
1186	NYSE	THG	Wed, Aug 18, 2010	43.56	43.99	43.34	43.81
1185	NYSE	THG	Tue, Aug 17, 2010	43.72	43.98	43.62	43.73
1184	NYSE	THG	Mon, Aug 16, 2010	43.49	43.50	43.12	43.43
1183	NYSE	THG	Fri, Aug 13, 2010	43.63	43.93	43.57	43.60
1182	NYSE	THG	Thu, Aug 12, 2010	43.23	43.86	42.92	43.68
1181	NYSE	THG	Wed, Aug 11, 2010	44.04	44.05	43.56	43.60
1180	NYSE	THG	Tue, Aug 10, 2010	44.70	45.15	44.67	44.75
1179	NYSE	THG	Mon, Aug 9, 2010	44.80	45.10	44.67	45.08
1178	NYSE	THG	Fri, Aug 6, 2010	44.11	44.55	43.98	44.53
1177	NYSE	THG	Thu, Aug 5, 2010	44.28	44.64	44.13	44.42
1176	NYSE	THG	Wed, Aug 4, 2010	44.39	44.82	44.21	44.61
1175	NYSE	THG	Tue, Aug 3, 2010	44.53	44.79	44.24	44.29
1174	NYSE	THG	Mon, Aug 2, 2010	44.33	44.87	44.23	44.55
1173	NYSE	THG	Fri, Jul 30, 2010	43.42	44.09	43.37	43.83
1172	NYSE	THG	Thu, Jul 29, 2010	44.25	44.33	43.62	43.80
1171	NYSE	THG	Wed, Jul 28, 2010	44.67	44.70	43.75	43.92
1170	NYSE	THG	Tue, Jul 27, 2010	44.94	44.95	44.59	44.68
1169	NYSE	THG	Mon, Jul 26, 2010	44.30	44.92	44.16	44.64
1168	NYSE	THG	Fri, Jul 23, 2010	43.83	44.07	43.60	44.06
1167	NYSE	THG	Thu, Jul 22, 2010	43.54	43.91	43.36	43.90
1166	NYSE	THG	Wed, Jul 21, 2010	44.07	44.21	43.07	43.18
1165	NYSE	THG	Tue, Jul 20, 2010	43.00	44.03	42.90	43.98
1164	NYSE	THG	Mon, Jul 19, 2010	43.40	43.56	42.81	43.41
1163	NYSE	THG	Fri, Jul 16, 2010	44.22	44.22	43.19	43.24
1162	NYSE	THG	Thu, Jul 15, 2010	44.62	44.63	44.00	44.42
1161	NYSE	THG	Wed, Jul 14, 2010	45.63	45.63	44.72	44.87
1160	NYSE	THG	Tue, Jul 13, 2010	45.21	45.97	45.21	45.88
1159	NYSE	THG	Mon, Jul 12, 2010	45.19	45.32	44.92	45.12
1158	NYSE	THG	Fri, Jul 9, 2010	44.29	45.33	44.21	45.32
1157	NYSE	THG	Thu, Jul 8, 2010	44.33	44.36	43.82	44.21
1156	NYSE	THG	Wed, Jul 7, 2010	43.28	44.00	43.02	43.98
1155	NYSE	THG	Tue, Jul 6, 2010	43.82	44.00	42.81	43.17
1154	NYSE	THG	Fri, Jul 2, 2010	43.54	43.54	42.95	43.25
1153	NYSE	THG	Thu, Jul 1, 2010	43.54	43.54	42.39	43.26
1152	NYSE	THG	Wed, Jun 30, 2010	43.63	44.10	43.39	43.50
1151	NYSE	THG	Tue, Jun 29, 2010	43.95	44.22	43.55	43.70
1150	NYSE	THG	Mon, Jun 28, 2010	44.72	44.88	44.51	44.61
1149	NYSE	THG	Fri, Jun 25, 2010	43.97	44.69	43.60	44.59
1148	NYSE	THG	Thu, Jun 24, 2010	44.45	44.60	43.79	43.85
1147	NYSE	THG	Wed, Jun 23, 2010	44.35	44.77	44.08	44.63
1146	NYSE	THG	Tue, Jun 22, 2010	44.71	45.21	44.37	44.39
1145	NYSE	THG	Mon, Jun 21, 2010	45.32	45.42	44.58	44.70
1144	NYSE	THG	Fri, Jun 18, 2010	44.31	44.99	44.30	44.93
1143	NYSE	THG	Thu, Jun 17, 2010	44.09	44.28	43.97	44.23
1142	NYSE	THG	Wed, Jun 16, 2010	44.21	44.26	43.85	44.05
1141	NYSE	THG	Tue, Jun 15, 2010	43.62	44.51	43.53	44.34
1140	NYSE	THG	Mon, Jun 14, 2010	43.45	43.81	43.24	43.40
1139	NYSE	THG	Fri, Jun 11, 2010	43.08	43.46	42.96	43.41
1138	NYSE	THG	Thu, Jun 10, 2010	42.96	43.38	42.72	43.35
1137	NYSE	THG	Wed, Jun 9, 2010	43.42	43.42	42.31	42.43
1136	NYSE	THG	Tue, Jun 8, 2010	42.55	43.22	42.18	43.14
1135	NYSE	THG	Mon, Jun 7, 2010	42.47	42.90	42.34	42.40
1134	NYSE	THG	Fri, Jun 4, 2010	43.09	43.34	42.35	42.47
1133	NYSE	THG	Thu, Jun 3, 2010	44.08	44.08	43.41	43.77
1132	NYSE	THG	Wed, Jun 2, 2010	43.02	43.65	42.76	43.65
1131	NYSE	THG	Tue, Jun 1, 2010	43.24	43.63	42.88	42.88
1130	NYSE	THG	Fri, May 28, 2010	43.51	43.91	43.19	43.50
1129	NYSE	THG	Thu, May 27, 2010	42.88	43.69	42.76	43.67
1128	NYSE	THG	Wed, May 26, 2010	42.85	43.10	42.28	42.33
1127	NYSE	THG	Tue, May 25, 2010	42.17	42.88	41.74	42.76
1126	NYSE	THG	Mon, May 24, 2010	43.51	43.51	42.83	42.87
1125	NYSE	THG	Fri, May 21, 2010	43.27	43.64	42.72	43.64
1124	NYSE	THG	Thu, May 20, 2010	43.92	44.17	43.48	43.75
1123	NYSE	THG	Wed, May 19, 2010	44.49	44.82	44.05	44.77
1122	NYSE	THG	Tue, May 18, 2010	44.99	45.25	44.41	44.47
1121	NYSE	THG	Mon, May 17, 2010	43.84	44.68	43.79	44.61
1120	NYSE	THG	Fri, May 14, 2010	44.10	44.31	43.74	43.79
1119	NYSE	THG	Thu, May 13, 2010	44.32	45.01	44.15	44.42
1118	NYSE	THG	Wed, May 12, 2010	44.15	44.50	43.94	44.33
1117	NYSE	THG	Tue, May 11, 2010	43.84	44.40	43.74	44.04
1116	NYSE	THG	Mon, May 10, 2010	45.77	45.77	43.87	44.30
1115	NYSE	THG	Fri, May 7, 2010	43.05	46.39	43.05	43.98
1114	NYSE	THG	Thu, May 6, 2010	44.37	44.65	42.43	43.35
1113	NYSE	THG	Wed, May 5, 2010	44.42	45.48	44.42	44.52
1112	NYSE	THG	Tue, May 4, 2010	45.17	45.34	44.72	44.83
1111	NYSE	THG	Mon, May 3, 2010	45.32	45.76	45.24	45.72
1110	NYSE	THG	Fri, Apr 30, 2010	44.92	45.67	44.84	45.05
1109	NYSE	THG	Thu, Apr 29, 2010	44.98	45.24	44.54	45.03
1108	NYSE	THG	Wed, Apr 28, 2010	44.72	45.09	44.55	44.78
1107	NYSE	THG	Tue, Apr 27, 2010	45.24	45.51	44.37	44.47
1106	NYSE	THG	Mon, Apr 26, 2010	45.39	45.71	45.13	45.42
1105	NYSE	THG	Fri, Apr 23, 2010	44.75	45.42	44.63	45.35
1104	NYSE	THG	Thu, Apr 22, 2010	44.05	44.66	43.86	44.60
1103	NYSE	THG	Wed, Apr 21, 2010	44.35	44.66	44.04	44.45
1102	NYSE	THG	Tue, Apr 20, 2010	44.06	44.35	43.65	44.27
1101	NYSE	THG	Mon, Apr 19, 2010	43.47	43.93	43.30	43.93
1100	NYSE	THG	Fri, Apr 16, 2010	43.78	44.02	43.38	43.67
1099	NYSE	THG	Thu, Apr 15, 2010	43.43	43.93	43.34	43.78
1098	NYSE	THG	Wed, Apr 14, 2010	43.43	43.66	43.25	43.49
1097	NYSE	THG	Tue, Apr 13, 2010	43.15	43.45	43.15	43.43
1096	NYSE	THG	Mon, Apr 12, 2010	43.30	43.37	43.18	43.25
1095	NYSE	THG	Fri, Apr 9, 2010	43.50	43.52	43.11	43.39
1094	NYSE	THG	Thu, Apr 8, 2010	43.74	43.86	43.36	43.51
1093	NYSE	THG	Wed, Apr 7, 2010	43.73	44.13	43.62	43.86
1092	NYSE	THG	Tue, Apr 6, 2010	43.46	43.98	43.18	43.97
1091	NYSE	THG	Mon, Apr 5, 2010	43.55	43.73	43.12	43.73
1090	NYSE	THG	Thu, Apr 1, 2010	43.89	44.00	43.45	43.50
1089	NYSE	THG	Wed, Mar 31, 2010	43.28	43.67	42.80	43.61
1088	NYSE	THG	Tue, Mar 30, 2010	43.35	43.40	43.02	43.19
1087	NYSE	THG	Mon, Mar 29, 2010	43.31	43.44	43.03	43.36
1086	NYSE	THG	Fri, Mar 26, 2010	42.96	43.46	42.83	43.10
1085	NYSE	THG	Thu, Mar 25, 2010	43.35	43.47	42.90	43.02
1084	NYSE	THG	Wed, Mar 24, 2010	43.35	43.46	43.20	43.21
1083	NYSE	THG	Tue, Mar 23, 2010	43.19	43.49	42.96	43.39
1082	NYSE	THG	Mon, Mar 22, 2010	42.95	43.22	42.61	43.12
1081	NYSE	THG	Fri, Mar 19, 2010	43.16	43.40	43.01	43.12
1080	NYSE	THG	Thu, Mar 18, 2010	43.21	43.94	42.94	43.18
1079	NYSE	THG	Wed, Mar 17, 2010	43.09	43.24	42.89	43.06
1078	NYSE	THG	Tue, Mar 16, 2010	43.25	43.28	42.69	43.00
1077	NYSE	THG	Mon, Mar 15, 2010	43.32	43.56	42.84	43.13
1076	NYSE	THG	Fri, Mar 12, 2010	43.74	43.77	43.25	43.44
1075	NYSE	THG	Thu, Mar 11, 2010	43.31	43.75	43.25	43.55
1074	NYSE	THG	Wed, Mar 10, 2010	43.20	43.59	43.20	43.47
1073	NYSE	THG	Tue, Mar 9, 2010	43.14	43.46	42.72	43.33
1072	NYSE	THG	Mon, Mar 8, 2010	42.68	43.18	42.68	43.14
1071	NYSE	THG	Fri, Mar 5, 2010	42.62	42.86	42.41	42.81
1070	NYSE	THG	Thu, Mar 4, 2010	42.67	42.73	42.37	42.50
1069	NYSE	THG	Wed, Mar 3, 2010	42.70	42.99	42.62	42.73
1068	NYSE	THG	Tue, Mar 2, 2010	42.54	42.68	42.31	42.66
1067	NYSE	THG	Mon, Mar 1, 2010	42.12	42.88	41.94	42.64
1066	NYSE	THG	Fri, Feb 26, 2010	41.79	42.20	41.33	42.15
1065	NYSE	THG	Thu, Feb 25, 2010	41.70	41.93	41.34	41.80
1064	NYSE	THG	Wed, Feb 24, 2010	41.66	42.18	41.66	42.10
1063	NYSE	THG	Tue, Feb 23, 2010	42.16	42.23	41.60	41.67
1062	NYSE	THG	Mon, Feb 22, 2010	42.08	42.30	41.78	42.18
1061	NYSE	THG	Fri, Feb 19, 2010	41.70	42.15	41.58	42.06
1060	NYSE	THG	Thu, Feb 18, 2010	41.55	41.78	41.46	41.74
1059	NYSE	THG	Wed, Feb 17, 2010	41.64	41.79	41.47	41.49
1058	NYSE	THG	Tue, Feb 16, 2010	41.28	41.61	40.74	41.61
1057	NYSE	THG	Fri, Feb 12, 2010	40.73	41.14	40.56	41.14
1056	NYSE	THG	Thu, Feb 11, 2010	40.88	41.09	40.72	41.00
1055	NYSE	THG	Wed, Feb 10, 2010	40.71	41.18	40.60	40.97
1054	NYSE	THG	Tue, Feb 9, 2010	40.98	41.16	40.53	40.92
1053	NYSE	THG	Mon, Feb 8, 2010	40.97	41.04	40.49	40.51
1052	NYSE	THG	Fri, Feb 5, 2010	40.93	41.10	40.27	41.01
1051	NYSE	THG	Thu, Feb 4, 2010	41.38	41.92	40.34	41.04
1050	NYSE	THG	Wed, Feb 3, 2010	42.38	42.58	42.00	42.05
1049	NYSE	THG	Tue, Feb 2, 2010	42.26	42.78	41.98	42.67
1048	NYSE	THG	Mon, Feb 1, 2010	42.69	42.85	42.13	42.24
1047	NYSE	THG	Fri, Jan 29, 2010	42.60	42.88	42.42	42.42
1046	NYSE	THG	Thu, Jan 28, 2010	43.17	43.47	42.48	42.54
1045	NYSE	THG	Wed, Jan 27, 2010	43.08	43.59	42.58	43.14
1044	NYSE	THG	Tue, Jan 26, 2010	43.51	44.09	43.19	43.25
1043	NYSE	THG	Mon, Jan 25, 2010	43.43	43.68	43.19	43.51
1042	NYSE	THG	Fri, Jan 22, 2010	43.78	44.19	43.04	43.11
1041	NYSE	THG	Thu, Jan 21, 2010	43.88	44.01	43.08	43.84
1040	NYSE	THG	Wed, Jan 20, 2010	44.24	44.41	43.63	43.94
1039	NYSE	THG	Tue, Jan 19, 2010	43.70	44.62	43.68	44.55
1038	NYSE	THG	Fri, Jan 15, 2010	43.96	44.05	43.44	43.53
1037	NYSE	THG	Thu, Jan 14, 2010	44.18	44.35	43.74	43.98
1036	NYSE	THG	Wed, Jan 13, 2010	44.54	44.98	44.18	44.35
1035	NYSE	THG	Tue, Jan 12, 2010	44.16	44.81	44.11	44.31
1034	NYSE	THG	Mon, Jan 11, 2010	44.67	44.78	44.29	44.43
1033	NYSE	THG	Fri, Jan 8, 2010	44.44	44.56	44.17	44.45
1032	NYSE	THG	Thu, Jan 7, 2010	44.47	44.61	44.27	44.50
1031	NYSE	THG	Wed, Jan 6, 2010	44.47	44.66	44.25	44.62
1030	NYSE	THG	Tue, Jan 5, 2010	44.45	44.63	44.12	44.59
1029	NYSE	THG	Mon, Jan 4, 2010	44.61	44.73	44.36	44.63
1028	NYSE	THG	Thu, Dec 31, 2009	44.92	45.21	44.41	44.43
1027	NYSE	THG	Wed, Dec 30, 2009	45.22	45.45	44.94	45.04
1026	NYSE	THG	Tue, Dec 29, 2009	44.98	45.44	44.98	45.23
1025	NYSE	THG	Mon, Dec 28, 2009	45.00	45.17	44.73	44.82
1024	NYSE	THG	Thu, Dec 24, 2009	44.67	44.99	44.67	44.95
1023	NYSE	THG	Wed, Dec 23, 2009	44.64	44.77	44.34	44.66
1022	NYSE	THG	Tue, Dec 22, 2009	43.94	44.68	43.76	44.45
1021	NYSE	THG	Mon, Dec 21, 2009	43.07	43.96	43.07	43.95
1020	NYSE	THG	Fri, Dec 18, 2009	43.24	43.25	42.45	42.70
1019	NYSE	THG	Thu, Dec 17, 2009	43.41	43.80	43.10	43.18
1018	NYSE	THG	Wed, Dec 16, 2009	44.13	44.23	43.54	43.72
1017	NYSE	THG	Tue, Dec 15, 2009	44.08	44.16	43.82	44.07
1016	NYSE	THG	Mon, Dec 14, 2009	44.17	44.23	43.77	44.23
1015	NYSE	THG	Fri, Dec 11, 2009	43.63	44.18	43.52	44.05
1014	NYSE	THG	Thu, Dec 10, 2009	42.86	43.57	42.86	43.34
1013	NYSE	THG	Wed, Dec 9, 2009	41.30	42.88	41.30	42.76
1012	NYSE	THG	Tue, Dec 8, 2009	40.52	41.41	40.22	41.34
1011	NYSE	THG	Mon, Dec 7, 2009	41.00	41.23	40.70	40.85
1010	NYSE	THG	Fri, Dec 4, 2009	40.98	41.24	40.27	40.95
1009	NYSE	THG	Thu, Dec 3, 2009	41.61	41.82	40.57	40.67
1008	NYSE	THG	Wed, Dec 2, 2009	41.97	42.18	41.56	41.64
1007	NYSE	THG	Tue, Dec 1, 2009	41.98	42.09	41.76	41.88
1006	NYSE	THG	Mon, Nov 30, 2009	41.34	41.72	41.00	41.63
1005	NYSE	THG	Fri, Nov 27, 2009	41.65	41.84	41.20	41.26
1004	NYSE	THG	Wed, Nov 25, 2009	42.53	42.59	42.26	42.29
1003	NYSE	THG	Tue, Nov 24, 2009	43.25	43.25	42.57	42.66
1002	NYSE	THG	Mon, Nov 23, 2009	43.80	44.05	43.04	43.32
1001	NYSE	THG	Fri, Nov 20, 2009	43.71	43.76	43.33	43.69
1000	NYSE	THG	Thu, Nov 19, 2009	43.73	44.07	43.49	43.86
999	NYSE	THG	Wed, Nov 18, 2009	43.78	44.15	43.51	44.09
998	NYSE	THG	Tue, Nov 17, 2009	43.40	43.86	43.37	43.81
997	NYSE	THG	Mon, Nov 16, 2009	43.78	44.21	43.52	43.67
996	NYSE	THG	Fri, Nov 13, 2009	43.13	43.67	43.13	43.63
995	NYSE	THG	Thu, Nov 12, 2009	43.64	44.00	43.14	43.19
994	NYSE	THG	Wed, Nov 11, 2009	43.77	43.84	43.21	43.74
993	NYSE	THG	Tue, Nov 10, 2009	42.89	43.74	42.75	43.58
992	NYSE	THG	Mon, Nov 9, 2009	42.59	43.18	42.39	43.10
991	NYSE	THG	Fri, Nov 6, 2009	41.66	42.32	41.60	42.31
990	NYSE	THG	Thu, Nov 5, 2009	41.41	42.09	41.20	41.98
989	NYSE	THG	Wed, Nov 4, 2009	41.72	41.88	41.11	41.24
988	NYSE	THG	Tue, Nov 3, 2009	41.30	41.77	40.79	41.42
987	NYSE	THG	Mon, Nov 2, 2009	42.32	42.39	41.29	41.80
986	NYSE	THG	Fri, Oct 30, 2009	42.74	42.86	41.79	42.07
985	NYSE	THG	Thu, Oct 29, 2009	42.85	43.03	42.05	42.90
984	NYSE	THG	Wed, Oct 28, 2009	42.76	43.04	42.43	42.53
983	NYSE	THG	Tue, Oct 27, 2009	42.48	43.48	42.48	42.69
982	NYSE	THG	Mon, Oct 26, 2009	43.13	43.28	42.26	42.46
981	NYSE	THG	Fri, Oct 23, 2009	43.46	43.57	42.85	43.12
980	NYSE	THG	Thu, Oct 22, 2009	42.77	43.59	42.74	43.43
979	NYSE	THG	Wed, Oct 21, 2009	43.14	43.95	42.75	42.75
978	NYSE	THG	Tue, Oct 20, 2009	43.31	43.62	43.02	43.11
977	NYSE	THG	Mon, Oct 19, 2009	43.02	43.70	42.76	43.43
976	NYSE	THG	Fri, Oct 16, 2009	43.41	43.48	42.69	42.85
975	NYSE	THG	Thu, Oct 15, 2009	43.62	43.90	43.00	43.63
974	NYSE	THG	Wed, Oct 14, 2009	43.13	43.85	42.83	43.75
973	NYSE	THG	Tue, Oct 13, 2009	43.07	43.32	42.73	42.88
972	NYSE	THG	Mon, Oct 12, 2009	43.05	43.44	43.05	43.30
971	NYSE	THG	Fri, Oct 9, 2009	42.74	43.10	42.74	43.10
970	NYSE	THG	Thu, Oct 8, 2009	42.71	43.00	42.42	42.93
969	NYSE	THG	Wed, Oct 7, 2009	42.53	42.74	42.33	42.67
968	NYSE	THG	Tue, Oct 6, 2009	42.28	42.78	42.10	42.54
967	NYSE	THG	Mon, Oct 5, 2009	41.45	42.03	41.38	42.03
966	NYSE	THG	Fri, Oct 2, 2009	41.18	42.00	41.13	41.65
965	NYSE	THG	Thu, Oct 1, 2009	41.18	41.83	41.17	41.42
964	NYSE	THG	Wed, Sep 30, 2009	42.10	42.45	41.09	41.33
963	NYSE	THG	Tue, Sep 29, 2009	42.13	42.57	41.80	42.17
962	NYSE	THG	Mon, Sep 28, 2009	40.94	42.24	40.94	42.21
961	NYSE	THG	Fri, Sep 25, 2009	40.99	41.51	40.75	40.90
960	NYSE	THG	Thu, Sep 24, 2009	41.07	41.40	40.77	40.84
959	NYSE	THG	Wed, Sep 23, 2009	41.28	41.87	40.91	40.95
958	NYSE	THG	Tue, Sep 22, 2009	41.94	41.94	41.27	41.36
957	NYSE	THG	Mon, Sep 21, 2009	42.49	42.49	41.31	41.82
956	NYSE	THG	Fri, Sep 18, 2009	42.20	42.23	41.60	41.64
955	NYSE	THG	Thu, Sep 17, 2009	42.37	42.60	42.04	42.17
954	NYSE	THG	Wed, Sep 16, 2009	42.72	42.72	42.16	42.33
953	NYSE	THG	Tue, Sep 15, 2009	42.75	43.00	42.25	42.45
952	NYSE	THG	Mon, Sep 14, 2009	42.04	42.83	41.87	42.82
951	NYSE	THG	Fri, Sep 11, 2009	41.62	42.52	41.29	42.39
950	NYSE	THG	Thu, Sep 10, 2009	40.85	41.38	40.42	41.32
949	NYSE	THG	Wed, Sep 9, 2009	40.84	40.84	40.01	40.83
948	NYSE	THG	Tue, Sep 8, 2009	41.00	41.17	40.44	40.72
947	NYSE	THG	Fri, Sep 4, 2009	40.08	40.94	40.03	40.94
946	NYSE	THG	Thu, Sep 3, 2009	39.77	40.35	39.46	40.33
945	NYSE	THG	Wed, Sep 2, 2009	40.10	40.11	39.62	39.70
944	NYSE	THG	Tue, Sep 1, 2009	40.77	41.25	39.94	39.97
943	NYSE	THG	Mon, Aug 31, 2009	40.06	40.97	40.00	40.89
942	NYSE	THG	Fri, Aug 28, 2009	40.26	40.60	40.02	40.37
941	NYSE	THG	Thu, Aug 27, 2009	39.91	40.09	39.50	40.06
940	NYSE	THG	Wed, Aug 26, 2009	39.82	39.98	39.34	39.88
939	NYSE	THG	Tue, Aug 25, 2009	39.83	40.10	39.32	39.80
938	NYSE	THG	Mon, Aug 24, 2009	40.29	40.69	39.70	39.76
937	NYSE	THG	Fri, Aug 21, 2009	39.56	40.28	39.53	40.22
936	NYSE	THG	Thu, Aug 20, 2009	39.08	39.32	38.94	39.21
935	NYSE	THG	Wed, Aug 19, 2009	38.43	39.20	38.42	39.19
934	NYSE	THG	Tue, Aug 18, 2009	39.15	39.17	38.60	39.05
933	NYSE	THG	Mon, Aug 17, 2009	39.31	39.76	38.83	38.88
932	NYSE	THG	Fri, Aug 14, 2009	40.41	40.84	39.79	39.98
931	NYSE	THG	Thu, Aug 13, 2009	40.27	40.85	40.25	40.47
930	NYSE	THG	Wed, Aug 12, 2009	39.23	40.49	39.16	40.30
929	NYSE	THG	Tue, Aug 11, 2009	39.69	39.92	39.25	39.26
928	NYSE	THG	Mon, Aug 10, 2009	39.93	40.29	39.77	39.92
927	NYSE	THG	Fri, Aug 7, 2009	39.98	40.28	39.79	40.01
926	NYSE	THG	Thu, Aug 6, 2009	40.12	40.55	39.58	39.65
925	NYSE	THG	Wed, Aug 5, 2009	40.51	40.81	39.77	40.06
924	NYSE	THG	Tue, Aug 4, 2009	39.70	40.71	39.60	40.64
923	NYSE	THG	Mon, Aug 3, 2009	39.46	40.09	38.75	40.08
922	NYSE	THG	Fri, Jul 31, 2009	39.67	40.00	39.21	39.31
921	NYSE	THG	Thu, Jul 30, 2009	40.13	40.34	39.26	39.92
920	NYSE	THG	Wed, Jul 29, 2009	39.89	40.38	39.70	39.83
919	NYSE	THG	Tue, Jul 28, 2009	40.06	40.32	39.92	40.15
918	NYSE	THG	Mon, Jul 27, 2009	39.79	40.25	39.66	40.25
917	NYSE	THG	Fri, Jul 24, 2009	39.08	39.90	39.08	39.90
916	NYSE	THG	Thu, Jul 23, 2009	39.36	39.36	38.70	39.27
915	NYSE	THG	Wed, Jul 22, 2009	38.83	39.62	38.83	39.24
914	NYSE	THG	Tue, Jul 21, 2009	38.86	39.23	38.61	38.97
913	NYSE	THG	Mon, Jul 20, 2009	38.57	38.57	38.13	38.43
912	NYSE	THG	Fri, Jul 17, 2009	38.60	38.85	38.22	38.35
911	NYSE	THG	Thu, Jul 16, 2009	38.17	38.78	37.85	38.57
910	NYSE	THG	Wed, Jul 15, 2009	38.52	38.52	38.00	38.15
909	NYSE	THG	Tue, Jul 14, 2009	38.19	38.19	37.67	37.99
908	NYSE	THG	Mon, Jul 13, 2009	37.35	38.29	37.26	38.27
907	NYSE	THG	Fri, Jul 10, 2009	37.55	37.55	37.00	37.23
906	NYSE	THG	Thu, Jul 9, 2009	38.10	38.17	37.33	37.71
905	NYSE	THG	Wed, Jul 8, 2009	37.81	38.03	37.26	37.80
904	NYSE	THG	Tue, Jul 7, 2009	38.29	38.36	37.72	37.76
903	NYSE	THG	Mon, Jul 6, 2009	37.56	38.42	37.04	38.33
902	NYSE	THG	Thu, Jul 2, 2009	38.75	38.75	37.65	37.65
901	NYSE	THG	Wed, Jul 1, 2009	38.44	39.16	37.86	39.00
900	NYSE	THG	Tue, Jun 30, 2009	37.70	38.21	37.40	38.11
899	NYSE	THG	Mon, Jun 29, 2009	37.38	37.71	36.92	37.67
898	NYSE	THG	Fri, Jun 26, 2009	37.36	37.60	37.14	37.34
897	NYSE	THG	Thu, Jun 25, 2009	36.90	37.71	36.62	37.58
896	NYSE	THG	Wed, Jun 24, 2009	36.90	37.39	36.53	37.16
895	NYSE	THG	Tue, Jun 23, 2009	36.80	37.10	36.47	36.71
894	NYSE	THG	Mon, Jun 22, 2009	36.51	37.09	36.46	36.46
893	NYSE	THG	Fri, Jun 19, 2009	36.78	37.04	36.48	36.77
892	NYSE	THG	Thu, Jun 18, 2009	36.33	36.72	36.15	36.54
891	NYSE	THG	Wed, Jun 17, 2009	36.39	36.93	36.03	36.39
890	NYSE	THG	Tue, Jun 16, 2009	36.28	36.67	35.94	35.94
889	NYSE	THG	Mon, Jun 15, 2009	36.41	36.61	36.18	36.28
888	NYSE	THG	Fri, Jun 12, 2009	36.52	36.76	36.00	36.42
887	NYSE	THG	Thu, Jun 11, 2009	37.09	37.34	36.38	36.52
886	NYSE	THG	Wed, Jun 10, 2009	37.05	37.33	36.87	36.99
885	NYSE	THG	Tue, Jun 9, 2009	37.04	37.07	36.50	36.90
884	NYSE	THG	Mon, Jun 8, 2009	37.25	37.27	36.69	37.03
883	NYSE	THG	Fri, Jun 5, 2009	36.93	37.48	36.38	37.36
882	NYSE	THG	Thu, Jun 4, 2009	36.53	36.75	36.08	36.65
881	NYSE	THG	Wed, Jun 3, 2009	36.76	36.91	36.02	36.51
880	NYSE	THG	Tue, Jun 2, 2009	36.13	37.29	35.73	36.96
879	NYSE	THG	Mon, Jun 1, 2009	34.55	36.25	34.55	35.97
878	NYSE	THG	Fri, May 29, 2009	33.59	34.31	33.08	34.31
877	NYSE	THG	Thu, May 28, 2009	33.11	33.63	32.90	33.35
876	NYSE	THG	Wed, May 27, 2009	33.48	33.69	32.97	33.06
875	NYSE	THG	Tue, May 26, 2009	32.37	33.69	32.00	33.69
874	NYSE	THG	Fri, May 22, 2009	32.65	33.05	32.38	32.51
873	NYSE	THG	Thu, May 21, 2009	32.55	33.02	32.34	32.76
872	NYSE	THG	Wed, May 20, 2009	33.64	34.04	32.68	32.75
871	NYSE	THG	Tue, May 19, 2009	34.01	34.19	33.31	33.42
870	NYSE	THG	Mon, May 18, 2009	33.02	34.24	32.38	34.14
869	NYSE	THG	Fri, May 15, 2009	33.05	33.10	32.38	32.75
868	NYSE	THG	Thu, May 14, 2009	32.13	33.34	32.13	33.17
867	NYSE	THG	Wed, May 13, 2009	33.04	33.72	32.32	32.39
866	NYSE	THG	Tue, May 12, 2009	33.77	34.98	32.97	33.41
865	NYSE	THG	Mon, May 11, 2009	34.72	34.87	33.43	33.56
864	NYSE	THG	Fri, May 8, 2009	31.01	35.45	31.00	35.26
863	NYSE	THG	Thu, May 7, 2009	30.81	31.05	30.04	30.46
862	NYSE	THG	Wed, May 6, 2009	30.17	30.57	29.30	30.43
861	NYSE	THG	Tue, May 5, 2009	30.27	30.64	29.83	30.18
860	NYSE	THG	Mon, May 4, 2009	29.75	30.40	29.04	30.32
859	NYSE	THG	Fri, May 1, 2009	29.97	30.09	29.15	29.54
858	NYSE	THG	Thu, Apr 30, 2009	30.36	30.68	29.93	29.98
857	NYSE	THG	Wed, Apr 29, 2009	29.86	30.17	29.44	30.17
856	NYSE	THG	Tue, Apr 28, 2009	29.01	30.31	28.95	29.59
855	NYSE	THG	Mon, Apr 27, 2009	28.87	29.86	28.80	29.31
854	NYSE	THG	Fri, Apr 24, 2009	30.27	30.31	29.17	29.19
853	NYSE	THG	Thu, Apr 23, 2009	31.02	31.28	29.24	30.21
852	NYSE	THG	Wed, Apr 22, 2009	32.27	32.60	30.82	30.96
851	NYSE	THG	Tue, Apr 21, 2009	30.90	32.68	30.54	32.67
850	NYSE	THG	Mon, Apr 20, 2009	32.25	32.71	31.20	31.25
849	NYSE	THG	Fri, Apr 17, 2009	33.21	33.21	32.65	32.76
848	NYSE	THG	Thu, Apr 16, 2009	33.07	33.39	32.33	33.24
847	NYSE	THG	Wed, Apr 15, 2009	31.33	32.97	31.23	32.93
846	NYSE	THG	Tue, Apr 14, 2009	32.33	32.87	31.45	31.51
845	NYSE	THG	Mon, Apr 13, 2009	31.65	32.68	31.26	32.39
844	NYSE	THG	Thu, Apr 9, 2009	31.65	31.99	30.74	31.94
843	NYSE	THG	Wed, Apr 8, 2009	30.72	31.23	30.61	31.13
842	NYSE	THG	Tue, Apr 7, 2009	30.33	31.02	30.07	30.46
841	NYSE	THG	Mon, Apr 6, 2009	30.60	30.97	30.23	30.86
840	NYSE	THG	Fri, Apr 3, 2009	30.04	30.96	29.89	30.95
839	NYSE	THG	Thu, Apr 2, 2009	31.07	31.07	29.83	30.13
838	NYSE	THG	Wed, Apr 1, 2009	28.38	29.94	28.01	29.84
837	NYSE	THG	Tue, Mar 31, 2009	28.68	29.12	28.10	28.82
836	NYSE	THG	Mon, Mar 30, 2009	28.50	29.09	28.04	28.49
835	NYSE	THG	Fri, Mar 27, 2009	29.75	29.78	29.09	29.27
834	NYSE	THG	Thu, Mar 26, 2009	29.98	30.03	29.05	29.99
833	NYSE	THG	Wed, Mar 25, 2009	29.24	29.79	28.50	29.75
832	NYSE	THG	Tue, Mar 24, 2009	29.80	30.39	28.90	28.94
831	NYSE	THG	Mon, Mar 23, 2009	30.78	31.69	28.68	30.29
830	NYSE	THG	Fri, Mar 20, 2009	30.34	30.70	29.62	30.14
829	NYSE	THG	Thu, Mar 19, 2009	31.27	31.67	30.09	30.14
828	NYSE	THG	Wed, Mar 18, 2009	29.94	31.08	29.60	31.05
827	NYSE	THG	Tue, Mar 17, 2009	29.43	30.42	29.32	30.41
826	NYSE	THG	Mon, Mar 16, 2009	30.11	30.54	29.34	29.54
825	NYSE	THG	Fri, Mar 13, 2009	29.74	30.08	28.67	29.79
824	NYSE	THG	Thu, Mar 12, 2009	29.07	29.74	28.07	29.49
823	NYSE	THG	Wed, Mar 11, 2009	29.95	30.14	28.99	29.10
822	NYSE	THG	Tue, Mar 10, 2009	29.02	29.89	28.60	29.89
821	NYSE	THG	Mon, Mar 9, 2009	30.05	30.25	28.49	28.76
820	NYSE	THG	Fri, Mar 6, 2009	30.96	31.16	29.71	30.50
819	NYSE	THG	Thu, Mar 5, 2009	32.42	32.50	30.30	30.63
818	NYSE	THG	Wed, Mar 4, 2009	32.91	33.33	32.12	32.72
817	NYSE	THG	Tue, Mar 3, 2009	34.37	34.78	32.13	32.63
816	NYSE	THG	Mon, Mar 2, 2009	34.59	35.25	34.05	34.13
815	NYSE	THG	Fri, Feb 27, 2009	33.60	36.13	33.19	35.17
814	NYSE	THG	Thu, Feb 26, 2009	35.01	35.01	34.01	34.02
813	NYSE	THG	Wed, Feb 25, 2009	35.28	35.30	33.83	34.53
812	NYSE	THG	Tue, Feb 24, 2009	34.35	35.62	33.79	35.61
811	NYSE	THG	Mon, Feb 23, 2009	35.34	35.90	34.01	34.19
810	NYSE	THG	Fri, Feb 20, 2009	34.29	35.66	34.21	34.92
809	NYSE	THG	Thu, Feb 19, 2009	36.98	37.24	35.25	35.27
808	NYSE	THG	Wed, Feb 18, 2009	37.02	37.41	36.32	36.63
807	NYSE	THG	Tue, Feb 17, 2009	37.20	38.20	36.50	36.66
806	NYSE	THG	Fri, Feb 13, 2009	38.70	39.08	37.62	37.70
805	NYSE	THG	Thu, Feb 12, 2009	37.68	38.99	37.54	38.79
804	NYSE	THG	Wed, Feb 11, 2009	37.34	38.39	37.21	38.26
803	NYSE	THG	Tue, Feb 10, 2009	39.22	39.59	37.16	37.28
802	NYSE	THG	Mon, Feb 9, 2009	39.43	40.00	38.94	39.64
801	NYSE	THG	Fri, Feb 6, 2009	38.73	39.57	38.08	39.47
800	NYSE	THG	Thu, Feb 5, 2009	38.39	38.68	37.87	38.55
799	NYSE	THG	Wed, Feb 4, 2009	39.80	39.92	38.34	38.64
798	NYSE	THG	Tue, Feb 3, 2009	39.89	40.59	39.64	39.94
797	NYSE	THG	Mon, Feb 2, 2009	39.60	40.51	39.51	39.99
796	NYSE	THG	Fri, Jan 30, 2009	41.16	41.64	40.14	40.42
795	NYSE	THG	Thu, Jan 29, 2009	42.51	42.51	40.97	41.07
794	NYSE	THG	Wed, Jan 28, 2009	41.33	43.28	41.26	43.25
793	NYSE	THG	Tue, Jan 27, 2009	40.59	41.10	39.99	40.93
792	NYSE	THG	Mon, Jan 26, 2009	39.95	40.55	39.17	39.88
791	NYSE	THG	Fri, Jan 23, 2009	39.07	39.82	37.72	39.80
790	NYSE	THG	Thu, Jan 22, 2009	40.77	41.33	39.28	39.76
789	NYSE	THG	Wed, Jan 21, 2009	41.00	41.95	39.52	41.89
788	NYSE	THG	Tue, Jan 20, 2009	42.33	44.53	40.17	40.38
787	NYSE	THG	Fri, Jan 16, 2009	43.34	43.34	41.51	42.57
786	NYSE	THG	Thu, Jan 15, 2009	41.44	43.27	40.63	41.84
785	NYSE	THG	Wed, Jan 14, 2009	42.77	42.86	41.35	41.35
784	NYSE	THG	Tue, Jan 13, 2009	41.40	43.67	41.36	43.37
783	NYSE	THG	Mon, Jan 12, 2009	41.72	42.18	41.23	41.51
782	NYSE	THG	Fri, Jan 9, 2009	42.56	42.81	41.29	41.62
781	NYSE	THG	Thu, Jan 8, 2009	41.75	42.89	41.54	42.47
780	NYSE	THG	Wed, Jan 7, 2009	42.08	42.52	41.63	41.81
779	NYSE	THG	Tue, Jan 6, 2009	42.25	42.91	41.75	42.71
778	NYSE	THG	Mon, Jan 5, 2009	42.52	42.52	40.95	42.05
777	NYSE	THG	Fri, Jan 2, 2009	42.83	42.98	41.69	42.73
776	NYSE	THG	Wed, Dec 31, 2008	42.00	42.97	42.00	42.97
775	NYSE	THG	Tue, Dec 30, 2008	41.02	42.06	40.43	41.89
774	NYSE	THG	Mon, Dec 29, 2008	41.20	41.21	40.32	40.89
773	NYSE	THG	Fri, Dec 26, 2008	40.95	41.38	40.73	41.25
772	NYSE	THG	Wed, Dec 24, 2008	40.70	40.98	39.83	40.95
771	NYSE	THG	Tue, Dec 23, 2008	41.90	42.23	40.50	40.58
770	NYSE	THG	Mon, Dec 22, 2008	42.49	42.63	41.43	41.67
769	NYSE	THG	Fri, Dec 19, 2008	41.81	42.90	41.31	42.49
768	NYSE	THG	Thu, Dec 18, 2008	42.22	43.06	41.13	41.54
767	NYSE	THG	Wed, Dec 17, 2008	41.96	42.70	41.73	42.19
766	NYSE	THG	Tue, Dec 16, 2008	39.61	42.67	39.50	42.67
765	NYSE	THG	Mon, Dec 15, 2008	38.91	39.60	38.33	39.07
764	NYSE	THG	Fri, Dec 12, 2008	36.86	39.73	35.74	39.05
763	NYSE	THG	Thu, Dec 11, 2008	38.92	39.91	37.30	37.41
762	NYSE	THG	Wed, Dec 10, 2008	38.76	39.77	38.47	39.29
761	NYSE	THG	Tue, Dec 9, 2008	39.58	40.10	38.39	38.52
760	NYSE	THG	Mon, Dec 8, 2008	40.92	41.33	39.26	39.97
759	NYSE	THG	Fri, Dec 5, 2008	38.37	40.37	38.29	40.34
758	NYSE	THG	Thu, Dec 4, 2008	39.30	40.14	37.87	38.78
757	NYSE	THG	Wed, Dec 3, 2008	36.51	39.84	36.51	39.73
756	NYSE	THG	Tue, Dec 2, 2008	35.75	37.43	35.31	37.29
755	NYSE	THG	Mon, Dec 1, 2008	38.06	39.05	35.38	35.42
754	NYSE	THG	Fri, Nov 28, 2008	38.20	40.33	38.20	40.32
753	NYSE	THG	Wed, Nov 26, 2008	36.95	39.12	36.40	38.56
752	NYSE	THG	Tue, Nov 25, 2008	36.63	37.71	35.93	37.61
751	NYSE	THG	Mon, Nov 24, 2008	34.96	36.72	34.07	36.63
750	NYSE	THG	Fri, Nov 21, 2008	32.28	34.63	31.60	34.35
749	NYSE	THG	Thu, Nov 20, 2008	35.21	35.55	31.61	31.92
748	NYSE	THG	Wed, Nov 19, 2008	36.93	37.30	35.47	35.54
747	NYSE	THG	Tue, Nov 18, 2008	36.51	37.58	35.50	37.16
746	NYSE	THG	Mon, Nov 17, 2008	37.44	38.51	36.39	36.51
745	NYSE	THG	Fri, Nov 14, 2008	38.96	39.14	37.00	37.66
744	NYSE	THG	Thu, Nov 13, 2008	35.71	38.20	34.11	38.20
743	NYSE	THG	Wed, Nov 12, 2008	37.63	37.63	35.60	35.60
742	NYSE	THG	Tue, Nov 11, 2008	35.95	37.66	35.29	37.21
741	NYSE	THG	Mon, Nov 10, 2008	39.00	40.07	36.20	36.39
740	NYSE	THG	Fri, Nov 7, 2008	38.09	38.81	37.24	38.39
739	NYSE	THG	Thu, Nov 6, 2008	38.74	39.19	37.77	37.96
738	NYSE	THG	Wed, Nov 5, 2008	39.51	40.42	38.75	38.83
737	NYSE	THG	Tue, Nov 4, 2008	41.19	41.19	39.20	39.82
736	NYSE	THG	Mon, Nov 3, 2008	39.08	41.02	38.60	40.62
735	NYSE	THG	Fri, Oct 31, 2008	35.54	39.32	35.54	39.25
734	NYSE	THG	Thu, Oct 30, 2008	36.20	37.17	35.25	35.70
733	NYSE	THG	Wed, Oct 29, 2008	34.71	37.88	34.29	36.07
732	NYSE	THG	Tue, Oct 28, 2008	33.25	35.02	32.15	34.82
731	NYSE	THG	Mon, Oct 27, 2008	35.08	35.44	33.24	33.25
730	NYSE	THG	Fri, Oct 24, 2008	33.78	36.39	32.88	35.14
729	NYSE	THG	Thu, Oct 23, 2008	36.36	37.13	32.02	34.82
728	NYSE	THG	Wed, Oct 22, 2008	37.22	38.75	35.89	36.35
727	NYSE	THG	Tue, Oct 21, 2008	37.41	38.24	36.75	37.61
726	NYSE	THG	Mon, Oct 20, 2008	34.85	38.19	34.68	38.01
725	NYSE	THG	Fri, Oct 17, 2008	36.28	36.54	34.35	34.59
724	NYSE	THG	Thu, Oct 16, 2008	35.93	36.86	32.55	36.86
723	NYSE	THG	Wed, Oct 15, 2008	38.25	38.25	35.75	35.75
722	NYSE	THG	Tue, Oct 14, 2008	39.57	39.99	36.99	38.79
721	NYSE	THG	Mon, Oct 13, 2008	34.15	39.30	33.89	39.30
720	NYSE	THG	Fri, Oct 10, 2008	32.06	33.91	29.75	33.35
719	NYSE	THG	Thu, Oct 9, 2008	37.28	37.84	32.50	32.50
718	NYSE	THG	Wed, Oct 8, 2008	41.18	41.18	36.79	36.79
717	NYSE	THG	Tue, Oct 7, 2008	41.03	42.01	40.17	40.17
716	NYSE	THG	Mon, Oct 6, 2008	41.78	42.92	39.82	40.95
715	NYSE	THG	Fri, Oct 3, 2008	41.81	44.25	41.81	42.51
714	NYSE	THG	Thu, Oct 2, 2008	45.04	45.25	41.50	41.55
713	NYSE	THG	Wed, Oct 1, 2008	44.93	45.99	44.50	45.00
712	NYSE	THG	Tue, Sep 30, 2008	42.70	46.41	42.35	45.52
711	NYSE	THG	Mon, Sep 29, 2008	44.65	44.92	42.15	42.52
710	NYSE	THG	Fri, Sep 26, 2008	45.23	46.39	42.69	45.56
709	NYSE	THG	Thu, Sep 25, 2008	47.70	47.93	45.99	46.39
708	NYSE	THG	Wed, Sep 24, 2008	50.00	50.00	45.69	47.60
707	NYSE	THG	Tue, Sep 23, 2008	49.10	49.65	48.12	48.90
706	NYSE	THG	Mon, Sep 22, 2008	50.91	50.99	47.11	47.93
705	NYSE	THG	Fri, Sep 19, 2008	50.31	55.00	45.40	51.00
704	NYSE	THG	Thu, Sep 18, 2008	45.78	49.50	45.11	49.50
703	NYSE	THG	Wed, Sep 17, 2008	48.58	49.73	46.22	46.62
702	NYSE	THG	Tue, Sep 16, 2008	46.87	49.21	46.80	49.21
701	NYSE	THG	Mon, Sep 15, 2008	47.69	49.12	46.25	47.07
700	NYSE	THG	Fri, Sep 12, 2008	48.29	48.99	48.06	48.36
699	NYSE	THG	Thu, Sep 11, 2008	47.96	48.80	47.45	48.69
698	NYSE	THG	Wed, Sep 10, 2008	47.55	48.81	47.37	48.45
697	NYSE	THG	Tue, Sep 9, 2008	47.44	48.50	47.29	47.29
696	NYSE	THG	Mon, Sep 8, 2008	47.86	48.28	47.11	48.28
695	NYSE	THG	Fri, Sep 5, 2008	46.38	46.93	45.48	46.77
694	NYSE	THG	Thu, Sep 4, 2008	46.73	47.00	46.33	46.66
693	NYSE	THG	Wed, Sep 3, 2008	47.08	47.27	46.68	47.10
692	NYSE	THG	Tue, Sep 2, 2008	47.58	47.72	46.73	47.08
691	NYSE	THG	Fri, Aug 29, 2008	47.48	47.50	46.97	47.23
690	NYSE	THG	Thu, Aug 28, 2008	47.98	47.98	47.04	47.51
689	NYSE	THG	Wed, Aug 27, 2008	46.63	48.11	46.63	47.78
688	NYSE	THG	Tue, Aug 26, 2008	46.41	46.82	46.17	46.73
687	NYSE	THG	Mon, Aug 25, 2008	46.56	46.73	46.11	46.41
686	NYSE	THG	Fri, Aug 22, 2008	45.77	47.25	45.54	46.93
685	NYSE	THG	Thu, Aug 21, 2008	45.33	45.75	44.76	45.49
684	NYSE	THG	Wed, Aug 20, 2008	45.78	46.20	45.20	45.64
683	NYSE	THG	Tue, Aug 19, 2008	45.57	46.25	45.38	45.86
682	NYSE	THG	Mon, Aug 18, 2008	46.23	46.27	45.48	45.61
681	NYSE	THG	Fri, Aug 15, 2008	45.11	46.32	44.92	46.19
680	NYSE	THG	Thu, Aug 14, 2008	45.38	45.39	44.57	44.87
679	NYSE	THG	Wed, Aug 13, 2008	44.83	45.46	44.53	44.97
678	NYSE	THG	Tue, Aug 12, 2008	45.18	45.39	44.62	44.83
677	NYSE	THG	Mon, Aug 11, 2008	44.52	45.54	44.31	45.00
676	NYSE	THG	Fri, Aug 8, 2008	43.82	44.79	43.71	44.62
675	NYSE	THG	Thu, Aug 7, 2008	43.07	44.45	42.61	43.90
674	NYSE	THG	Wed, Aug 6, 2008	45.07	45.10	43.05	44.45
673	NYSE	THG	Tue, Aug 5, 2008	44.93	45.39	44.72	45.23
672	NYSE	THG	Mon, Aug 4, 2008	44.30	45.02	43.96	44.87
671	NYSE	THG	Fri, Aug 1, 2008	42.53	44.90	42.52	44.38
670	NYSE	THG	Thu, Jul 31, 2008	41.25	44.80	41.25	42.92
669	NYSE	THG	Wed, Jul 30, 2008	41.52	41.97	40.72	41.52
668	NYSE	THG	Tue, Jul 29, 2008	40.20	41.44	39.65	41.44
667	NYSE	THG	Mon, Jul 28, 2008	40.22	40.47	39.91	39.97
666	NYSE	THG	Fri, Jul 25, 2008	40.73	40.77	40.04	40.20
665	NYSE	THG	Thu, Jul 24, 2008	41.56	41.68	40.40	40.44
664	NYSE	THG	Wed, Jul 23, 2008	40.76	42.11	40.66	41.62
663	NYSE	THG	Tue, Jul 22, 2008	39.05	40.84	38.88	40.80
662	NYSE	THG	Mon, Jul 21, 2008	40.25	40.25	38.96	39.37
661	NYSE	THG	Fri, Jul 18, 2008	38.61	40.34	38.61	40.24
660	NYSE	THG	Thu, Jul 17, 2008	37.43	41.95	37.43	39.46
659	NYSE	THG	Wed, Jul 16, 2008	38.05	39.32	37.83	39.32
658	NYSE	THG	Tue, Jul 15, 2008	38.65	39.20	38.01	38.01
657	NYSE	THG	Mon, Jul 14, 2008	40.52	40.78	38.89	39.09
656	NYSE	THG	Fri, Jul 11, 2008	40.36	40.84	39.04	40.26
655	NYSE	THG	Thu, Jul 10, 2008	41.90	42.18	40.36	40.72
654	NYSE	THG	Wed, Jul 9, 2008	42.21	42.40	41.43	41.73
653	NYSE	THG	Tue, Jul 8, 2008	40.74	42.22	40.70	42.21
652	NYSE	THG	Mon, Jul 7, 2008	41.88	42.11	40.69	40.83
651	NYSE	THG	Thu, Jul 3, 2008	42.50	42.50	41.69	41.95
650	NYSE	THG	Wed, Jul 2, 2008	42.96	43.11	42.34	42.37
649	NYSE	THG	Tue, Jul 1, 2008	42.17	43.32	42.13	43.22
648	NYSE	THG	Mon, Jun 30, 2008	43.12	43.17	42.50	42.50
647	NYSE	THG	Fri, Jun 27, 2008	43.65	44.13	42.96	43.30
646	NYSE	THG	Thu, Jun 26, 2008	43.20	44.14	43.20	43.50
645	NYSE	THG	Wed, Jun 25, 2008	42.83	43.96	42.69	43.39
644	NYSE	THG	Tue, Jun 24, 2008	42.98	43.20	42.36	42.61
643	NYSE	THG	Mon, Jun 23, 2008	43.99	44.00	43.09	43.11
642	NYSE	THG	Fri, Jun 20, 2008	43.84	44.18	43.55	43.81
641	NYSE	THG	Thu, Jun 19, 2008	44.88	44.98	43.62	44.21
640	NYSE	THG	Wed, Jun 18, 2008	44.49	44.99	44.36	44.94
639	NYSE	THG	Tue, Jun 17, 2008	44.76	44.95	44.16	44.81
638	NYSE	THG	Mon, Jun 16, 2008	43.84	44.85	43.55	44.31
637	NYSE	THG	Fri, Jun 13, 2008	44.48	44.59	43.78	44.00
636	NYSE	THG	Thu, Jun 12, 2008	43.90	44.56	43.87	44.30
635	NYSE	THG	Wed, Jun 11, 2008	44.99	45.28	43.84	43.96
634	NYSE	THG	Tue, Jun 10, 2008	44.32	45.29	44.32	45.10
633	NYSE	THG	Mon, Jun 9, 2008	44.97	45.44	44.54	44.78
632	NYSE	THG	Fri, Jun 6, 2008	45.41	45.76	44.41	44.52
631	NYSE	THG	Thu, Jun 5, 2008	45.67	45.78	45.18	45.78
630	NYSE	THG	Wed, Jun 4, 2008	45.07	45.61	45.02	45.19
629	NYSE	THG	Tue, Jun 3, 2008	45.41	45.58	44.89	45.14
628	NYSE	THG	Mon, Jun 2, 2008	46.10	46.21	44.95	45.13
627	NYSE	THG	Fri, May 30, 2008	45.93	46.25	45.64	46.10
626	NYSE	THG	Thu, May 29, 2008	45.67	46.30	45.54	45.93
625	NYSE	THG	Wed, May 28, 2008	45.72	45.80	44.85	45.57
624	NYSE	THG	Tue, May 27, 2008	45.27	45.87	45.27	45.36
623	NYSE	THG	Fri, May 23, 2008	44.88	45.69	44.84	45.03
622	NYSE	THG	Thu, May 22, 2008	44.98	45.86	44.88	45.74
621	NYSE	THG	Wed, May 21, 2008	45.52	46.00	44.98	44.98
620	NYSE	THG	Tue, May 20, 2008	45.37	45.66	45.34	45.53
619	NYSE	THG	Mon, May 19, 2008	45.82	46.10	45.51	45.56
618	NYSE	THG	Fri, May 16, 2008	46.51	46.51	45.72	45.88
617	NYSE	THG	Thu, May 15, 2008	46.15	46.33	45.90	46.21
616	NYSE	THG	Wed, May 14, 2008	45.52	46.30	45.46	46.02
615	NYSE	THG	Tue, May 13, 2008	45.80	45.86	45.58	45.76
614	NYSE	THG	Mon, May 12, 2008	45.13	45.93	45.10	45.88
613	NYSE	THG	Fri, May 9, 2008	44.86	45.58	44.85	45.14
612	NYSE	THG	Thu, May 8, 2008	45.34	45.48	44.80	45.24
611	NYSE	THG	Wed, May 7, 2008	46.19	46.39	45.25	45.25
610	NYSE	THG	Tue, May 6, 2008	46.08	46.39	45.76	46.22
609	NYSE	THG	Mon, May 5, 2008	46.88	47.28	46.25	46.52
608	NYSE	THG	Fri, May 2, 2008	46.67	46.83	45.68	46.83
607	NYSE	THG	Thu, May 1, 2008	44.98	46.50	44.85	46.45
606	NYSE	THG	Wed, Apr 30, 2008	46.14	46.14	44.64	44.88
605	NYSE	THG	Tue, Apr 29, 2008	45.24	46.46	45.12	46.15
604	NYSE	THG	Mon, Apr 28, 2008	44.40	44.65	43.49	44.50
603	NYSE	THG	Fri, Apr 25, 2008	44.87	44.88	43.64	44.22
602	NYSE	THG	Thu, Apr 24, 2008	43.72	44.81	43.53	44.66
601	NYSE	THG	Wed, Apr 23, 2008	42.84	44.73	42.84	43.72
600	NYSE	THG	Tue, Apr 22, 2008	42.04	42.15	41.65	41.71
599	NYSE	THG	Mon, Apr 21, 2008	42.18	42.64	42.02	42.12
598	NYSE	THG	Fri, Apr 18, 2008	43.80	44.04	42.44	42.57
597	NYSE	THG	Thu, Apr 17, 2008	42.85	43.39	42.64	43.32
596	NYSE	THG	Wed, Apr 16, 2008	42.71	42.93	41.90	42.93
595	NYSE	THG	Tue, Apr 15, 2008	41.89	42.19	41.64	42.17
594	NYSE	THG	Mon, Apr 14, 2008	42.30	42.30	41.50	41.74
593	NYSE	THG	Fri, Apr 11, 2008	42.40	43.23	42.20	42.23
592	NYSE	THG	Thu, Apr 10, 2008	42.67	42.93	42.29	42.60
591	NYSE	THG	Wed, Apr 9, 2008	42.57	42.85	42.28	42.60
590	NYSE	THG	Tue, Apr 8, 2008	42.85	42.85	42.08	42.34
589	NYSE	THG	Mon, Apr 7, 2008	42.93	43.24	42.46	43.05
588	NYSE	THG	Fri, Apr 4, 2008	43.49	43.49	42.48	42.68
587	NYSE	THG	Thu, Apr 3, 2008	43.12	43.62	42.88	43.29
586	NYSE	THG	Wed, Apr 2, 2008	43.30	43.74	42.67	43.24
585	NYSE	THG	Tue, Apr 1, 2008	41.60	43.15	41.39	43.15
584	NYSE	THG	Mon, Mar 31, 2008	41.02	41.45	40.75	41.14
583	NYSE	THG	Fri, Mar 28, 2008	41.16	41.36	40.66	40.90
582	NYSE	THG	Thu, Mar 27, 2008	40.95	41.35	40.56	41.03
581	NYSE	THG	Wed, Mar 26, 2008	41.58	41.74	40.78	40.97
580	NYSE	THG	Tue, Mar 25, 2008	41.16	42.09	40.85	41.83
579	NYSE	THG	Mon, Mar 24, 2008	41.07	41.69	40.88	40.93
578	NYSE	THG	Thu, Mar 20, 2008	40.61	41.39	39.93	41.05
577	NYSE	THG	Wed, Mar 19, 2008	41.39	41.61	40.13	40.14
576	NYSE	THG	Tue, Mar 18, 2008	41.21	41.21	40.05	40.93
575	NYSE	THG	Mon, Mar 17, 2008	39.18	41.01	39.10	40.16
574	NYSE	THG	Fri, Mar 14, 2008	41.75	41.75	40.00	40.30
573	NYSE	THG	Thu, Mar 13, 2008	41.05	41.83	40.68	41.56
572	NYSE	THG	Wed, Mar 12, 2008	42.94	43.27	41.52	41.66
571	NYSE	THG	Tue, Mar 11, 2008	43.72	43.72	41.78	42.94
570	NYSE	THG	Mon, Mar 10, 2008	43.07	43.38	41.69	41.69
569	NYSE	THG	Fri, Mar 7, 2008	42.60	43.44	42.30	43.08
568	NYSE	THG	Thu, Mar 6, 2008	43.40	43.41	42.57	42.77
567	NYSE	THG	Wed, Mar 5, 2008	44.17	44.27	43.42	43.64
566	NYSE	THG	Tue, Mar 4, 2008	43.15	43.89	42.87	43.83
565	NYSE	THG	Mon, Mar 3, 2008	43.82	44.05	42.85	43.50
564	NYSE	THG	Fri, Feb 29, 2008	43.40	44.53	43.40	43.69
563	NYSE	THG	Thu, Feb 28, 2008	44.60	44.96	43.39	43.77
562	NYSE	THG	Wed, Feb 27, 2008	45.00	46.00	44.62	45.40
561	NYSE	THG	Tue, Feb 26, 2008	44.97	45.48	44.38	45.25
560	NYSE	THG	Mon, Feb 25, 2008	44.05	45.31	43.69	45.21
559	NYSE	THG	Fri, Feb 22, 2008	43.58	44.20	43.01	44.17
558	NYSE	THG	Thu, Feb 21, 2008	44.01	44.23	43.24	43.53
557	NYSE	THG	Wed, Feb 20, 2008	43.45	44.08	43.43	43.93
556	NYSE	THG	Tue, Feb 19, 2008	44.34	44.44	43.37	43.73
555	NYSE	THG	Fri, Feb 15, 2008	43.44	43.98	43.19	43.87
554	NYSE	THG	Thu, Feb 14, 2008	44.28	44.82	43.54	43.56
553	NYSE	THG	Wed, Feb 13, 2008	45.01	45.26	43.92	44.39
552	NYSE	THG	Tue, Feb 12, 2008	43.98	45.00	43.61	44.64
551	NYSE	THG	Mon, Feb 11, 2008	44.66	44.94	43.17	43.83
550	NYSE	THG	Fri, Feb 8, 2008	44.58	45.26	44.49	44.70
549	NYSE	THG	Thu, Feb 7, 2008	45.03	45.75	44.36	44.85
548	NYSE	THG	Wed, Feb 6, 2008	46.89	46.98	45.36	45.49
547	NYSE	THG	Tue, Feb 5, 2008	46.38	47.34	46.26	46.71
546	NYSE	THG	Mon, Feb 4, 2008	47.20	47.72	46.75	47.14
545	NYSE	THG	Fri, Feb 1, 2008	46.03	47.72	45.88	47.17
544	NYSE	THG	Thu, Jan 31, 2008	44.39	46.36	44.34	45.54
543	NYSE	THG	Wed, Jan 30, 2008	47.14	47.14	45.13	45.30
542	NYSE	THG	Tue, Jan 29, 2008	45.90	48.00	44.91	47.13
541	NYSE	THG	Mon, Jan 28, 2008	40.90	43.30	40.22	43.30
540	NYSE	THG	Fri, Jan 25, 2008	42.91	42.91	41.05	41.05
539	NYSE	THG	Thu, Jan 24, 2008	43.33	43.68	42.18	42.76
538	NYSE	THG	Wed, Jan 23, 2008	40.29	43.39	40.08	43.39
537	NYSE	THG	Tue, Jan 22, 2008	39.97	42.36	39.21	41.22
536	NYSE	THG	Fri, Jan 18, 2008	42.09	42.11	39.73	40.60
535	NYSE	THG	Thu, Jan 17, 2008	43.39	43.39	41.89	41.93
534	NYSE	THG	Wed, Jan 16, 2008	42.82	43.85	42.82	43.30
533	NYSE	THG	Tue, Jan 15, 2008	43.53	43.78	42.53	42.91
532	NYSE	THG	Mon, Jan 14, 2008	43.61	44.31	43.61	44.06
531	NYSE	THG	Fri, Jan 11, 2008	43.27	43.84	42.80	43.48
530	NYSE	THG	Thu, Jan 10, 2008	42.91	44.12	42.54	43.64
529	NYSE	THG	Wed, Jan 9, 2008	43.48	43.58	42.20	43.28
528	NYSE	THG	Tue, Jan 8, 2008	45.11	45.11	43.43	43.43
527	NYSE	THG	Mon, Jan 7, 2008	44.53	45.12	44.25	44.83
526	NYSE	THG	Fri, Jan 4, 2008	44.45	44.92	43.97	44.27
525	NYSE	THG	Thu, Jan 3, 2008	45.28	45.37	44.58	44.96
524	NYSE	THG	Wed, Jan 2, 2008	45.54	45.72	44.68	45.03
523	NYSE	THG	Mon, Dec 31, 2007	45.70	45.98	45.27	45.80
522	NYSE	THG	Fri, Dec 28, 2007	45.14	45.73	44.65	45.63
521	NYSE	THG	Thu, Dec 27, 2007	46.00	46.00	45.07	45.14
520	NYSE	THG	Wed, Dec 26, 2007	46.02	46.17	45.49	45.97
519	NYSE	THG	Mon, Dec 24, 2007	45.51	46.16	44.83	46.02
518	NYSE	THG	Fri, Dec 21, 2007	46.00	46.00	43.91	45.62
517	NYSE	THG	Thu, Dec 20, 2007	44.38	44.60	43.85	44.34
516	NYSE	THG	Wed, Dec 19, 2007	43.96	44.57	43.72	44.17
515	NYSE	THG	Tue, Dec 18, 2007	43.92	44.31	43.26	44.23
514	NYSE	THG	Mon, Dec 17, 2007	43.28	44.03	43.13	43.70
513	NYSE	THG	Fri, Dec 14, 2007	44.09	44.38	43.60	43.71
512	NYSE	THG	Thu, Dec 13, 2007	44.73	44.85	44.02	44.75
511	NYSE	THG	Wed, Dec 12, 2007	46.22	46.49	44.22	44.85
510	NYSE	THG	Tue, Dec 11, 2007	46.21	46.44	45.20	45.27
509	NYSE	THG	Mon, Dec 10, 2007	45.63	46.21	45.12	46.21
508	NYSE	THG	Fri, Dec 7, 2007	45.63	45.83	45.40	45.60
507	NYSE	THG	Thu, Dec 6, 2007	44.35	45.62	44.25	45.62
506	NYSE	THG	Wed, Dec 5, 2007	44.37	44.88	43.91	44.36
505	NYSE	THG	Tue, Dec 4, 2007	44.71	44.74	44.08	44.16
504	NYSE	THG	Mon, Dec 3, 2007	44.71	45.23	44.30	45.01
503	NYSE	THG	Fri, Nov 30, 2007	45.32	45.69	44.50	45.10
502	NYSE	THG	Thu, Nov 29, 2007	43.82	45.17	43.49	45.08
501	NYSE	THG	Wed, Nov 28, 2007	43.52	44.74	43.52	44.08
500	NYSE	THG	Tue, Nov 27, 2007	42.93	43.67	42.70	43.52
499	NYSE	THG	Mon, Nov 26, 2007	42.35	43.43	42.18	42.81
498	NYSE	THG	Fri, Nov 23, 2007	43.06	43.06	42.35	42.60
497	NYSE	THG	Wed, Nov 21, 2007	43.07	43.07	42.07	42.57
496	NYSE	THG	Tue, Nov 20, 2007	43.27	43.60	42.93	43.23
495	NYSE	THG	Mon, Nov 19, 2007	44.24	44.24	43.22	43.34
494	NYSE	THG	Fri, Nov 16, 2007	45.16	45.19	43.98	44.47
493	NYSE	THG	Thu, Nov 15, 2007	44.86	45.30	44.59	45.10
492	NYSE	THG	Wed, Nov 14, 2007	45.83	45.92	44.92	45.01
491	NYSE	THG	Tue, Nov 13, 2007	44.09	45.87	44.05	45.68
490	NYSE	THG	Mon, Nov 12, 2007	44.20	44.82	43.62	43.71
489	NYSE	THG	Fri, Nov 9, 2007	43.47	45.05	42.71	44.26
488	NYSE	THG	Thu, Nov 8, 2007	43.56	44.09	42.50	43.62
487	NYSE	THG	Wed, Nov 7, 2007	44.70	44.70	43.56	43.56
486	NYSE	THG	Tue, Nov 6, 2007	45.03	45.23	44.26	45.12
485	NYSE	THG	Mon, Nov 5, 2007	44.86	45.47	43.87	44.83
484	NYSE	THG	Fri, Nov 2, 2007	45.33	45.33	44.07	44.98
483	NYSE	THG	Thu, Nov 1, 2007	45.86	45.94	44.68	45.24
482	NYSE	THG	Wed, Oct 31, 2007	46.22	46.34	45.63	46.07
481	NYSE	THG	Tue, Oct 30, 2007	45.05	46.70	44.01	46.19
480	NYSE	THG	Mon, Oct 29, 2007	43.08	43.51	42.44	43.50
479	NYSE	THG	Fri, Oct 26, 2007	42.80	42.93	41.91	42.71
478	NYSE	THG	Thu, Oct 25, 2007	43.55	43.66	41.62	42.23
477	NYSE	THG	Wed, Oct 24, 2007	43.14	43.34	42.24	43.30
476	NYSE	THG	Tue, Oct 23, 2007	43.36	43.55	42.77	43.24
475	NYSE	THG	Mon, Oct 22, 2007	42.00	43.24	42.00	43.03
474	NYSE	THG	Fri, Oct 19, 2007	43.50	43.55	42.59	42.59
473	NYSE	THG	Thu, Oct 18, 2007	44.07	44.10	43.40	43.54
472	NYSE	THG	Wed, Oct 17, 2007	44.11	44.68	43.31	44.15
471	NYSE	THG	Tue, Oct 16, 2007	44.60	44.82	43.75	43.95
470	NYSE	THG	Mon, Oct 15, 2007	45.00	45.22	43.96	44.44
469	NYSE	THG	Fri, Oct 12, 2007	45.48	45.61	44.80	44.93
468	NYSE	THG	Thu, Oct 11, 2007	44.99	45.71	44.89	45.20
467	NYSE	THG	Wed, Oct 10, 2007	45.47	46.30	44.56	44.58
466	NYSE	THG	Tue, Oct 9, 2007	45.36	45.43	44.76	45.36
465	NYSE	THG	Mon, Oct 8, 2007	44.00	46.02	43.96	45.14
464	NYSE	THG	Fri, Oct 5, 2007	44.48	44.99	43.90	44.18
463	NYSE	THG	Thu, Oct 4, 2007	44.46	44.55	44.11	44.16
462	NYSE	THG	Wed, Oct 3, 2007	44.83	44.83	43.92	44.28
461	NYSE	THG	Tue, Oct 2, 2007	44.35	44.93	44.27	44.85
460	NYSE	THG	Mon, Oct 1, 2007	44.14	44.92	44.02	44.43
459	NYSE	THG	Fri, Sep 28, 2007	44.05	44.73	44.01	44.19
458	NYSE	THG	Thu, Sep 27, 2007	43.77	44.26	43.76	44.18
457	NYSE	THG	Wed, Sep 26, 2007	43.02	43.75	42.64	43.53
456	NYSE	THG	Tue, Sep 25, 2007	43.04	43.25	42.50	42.89
455	NYSE	THG	Mon, Sep 24, 2007	43.65	43.65	42.90	43.07
454	NYSE	THG	Fri, Sep 21, 2007	43.26	43.46	42.82	43.46
453	NYSE	THG	Thu, Sep 20, 2007	43.12	43.58	42.71	43.00
452	NYSE	THG	Wed, Sep 19, 2007	42.76	43.04	42.67	42.96
451	NYSE	THG	Tue, Sep 18, 2007	41.76	42.40	41.05	42.40
450	NYSE	THG	Mon, Sep 17, 2007	42.05	42.24	41.39	41.44
449	NYSE	THG	Fri, Sep 14, 2007	41.82	42.37	41.58	42.08
448	NYSE	THG	Thu, Sep 13, 2007	41.80	42.43	41.51	42.10
447	NYSE	THG	Wed, Sep 12, 2007	42.17	42.20	41.14	41.51
446	NYSE	THG	Tue, Sep 11, 2007	42.41	42.76	41.89	42.24
445	NYSE	THG	Mon, Sep 10, 2007	42.46	42.50	41.66	42.09
444	NYSE	THG	Fri, Sep 7, 2007	41.80	42.23	41.80	42.20
443	NYSE	THG	Thu, Sep 6, 2007	43.07	43.07	42.14	42.29
442	NYSE	THG	Wed, Sep 5, 2007	43.22	43.27	42.50	42.87
441	NYSE	THG	Tue, Sep 4, 2007	42.74	43.49	42.46	43.34
440	NYSE	THG	Fri, Aug 31, 2007	42.67	43.05	42.13	42.78
439	NYSE	THG	Thu, Aug 30, 2007	42.72	43.39	42.07	42.27
438	NYSE	THG	Wed, Aug 29, 2007	42.42	43.20	42.23	43.15
437	NYSE	THG	Tue, Aug 28, 2007	43.00	43.21	42.09	42.09
436	NYSE	THG	Mon, Aug 27, 2007	43.66	43.66	43.09	43.21
435	NYSE	THG	Fri, Aug 24, 2007	42.94	43.63	42.87	43.59
434	NYSE	THG	Thu, Aug 23, 2007	43.52	43.78	42.88	43.15
433	NYSE	THG	Wed, Aug 22, 2007	43.06	43.52	42.79	43.39
432	NYSE	THG	Tue, Aug 21, 2007	42.40	43.00	42.22	42.63
431	NYSE	THG	Mon, Aug 20, 2007	43.34	43.34	41.82	42.69
430	NYSE	THG	Fri, Aug 17, 2007	40.73	50.61	40.73	43.15
429	NYSE	THG	Thu, Aug 16, 2007	41.00	42.14	40.72	41.61
428	NYSE	THG	Wed, Aug 15, 2007	41.78	43.26	41.03	41.14
427	NYSE	THG	Tue, Aug 14, 2007	42.30	43.07	41.99	42.19
426	NYSE	THG	Mon, Aug 13, 2007	42.86	43.53	42.00	42.17
425	NYSE	THG	Fri, Aug 10, 2007	36.52	43.03	36.52	41.97
424	NYSE	THG	Thu, Aug 9, 2007	43.60	43.60	39.58	41.16
423	NYSE	THG	Wed, Aug 8, 2007	43.49	44.23	42.45	43.91
422	NYSE	THG	Tue, Aug 7, 2007	42.84	43.35	42.32	43.33
421	NYSE	THG	Mon, Aug 6, 2007	41.74	42.95	41.60	42.95
420	NYSE	THG	Fri, Aug 3, 2007	43.92	44.17	42.30	42.36
419	NYSE	THG	Thu, Aug 2, 2007	44.20	44.72	43.40	43.87
418	NYSE	THG	Wed, Aug 1, 2007	43.58	44.20	42.85	44.00
417	NYSE	THG	Tue, Jul 31, 2007	44.10	44.67	43.48	43.89
416	NYSE	THG	Mon, Jul 30, 2007	44.68	44.77	43.68	44.29
415	NYSE	THG	Fri, Jul 27, 2007	45.18	45.38	44.50	44.50
414	NYSE	THG	Thu, Jul 26, 2007	45.00	45.79	44.39	45.18
413	NYSE	THG	Wed, Jul 25, 2007	45.76	47.76	45.29	45.79
412	NYSE	THG	Tue, Jul 24, 2007	47.35	47.35	45.62	45.86
411	NYSE	THG	Mon, Jul 23, 2007	47.30	48.27	47.30	47.72
410	NYSE	THG	Fri, Jul 20, 2007	48.26	48.44	47.02	47.31
409	NYSE	THG	Thu, Jul 19, 2007	48.55	48.63	48.01	48.34
408	NYSE	THG	Wed, Jul 18, 2007	48.35	48.42	47.53	48.24
407	NYSE	THG	Tue, Jul 17, 2007	48.92	48.92	47.90	48.48
406	NYSE	THG	Mon, Jul 16, 2007	49.60	49.67	48.58	48.75
405	NYSE	THG	Fri, Jul 13, 2007	49.30	49.99	49.28	49.76
404	NYSE	THG	Thu, Jul 12, 2007	49.40	49.60	48.45	49.26
403	NYSE	THG	Wed, Jul 11, 2007	48.11	49.44	47.91	49.18
402	NYSE	THG	Tue, Jul 10, 2007	49.10	49.32	48.01	48.09
401	NYSE	THG	Mon, Jul 9, 2007	49.80	49.80	48.68	48.92
400	NYSE	THG	Fri, Jul 6, 2007	49.28	49.65	49.03	49.65
399	NYSE	THG	Thu, Jul 5, 2007	49.60	49.60	48.81	49.18
398	NYSE	THG	Tue, Jul 3, 2007	49.50	49.85	49.40	49.47
397	NYSE	THG	Mon, Jul 2, 2007	48.92	49.49	48.50	49.38
396	NYSE	THG	Fri, Jun 29, 2007	48.74	49.05	48.60	48.79
395	NYSE	THG	Thu, Jun 28, 2007	48.41	48.74	48.20	48.60
394	NYSE	THG	Wed, Jun 27, 2007	47.37	48.45	47.25	48.40
393	NYSE	THG	Tue, Jun 26, 2007	47.70	48.00	47.35	47.60
392	NYSE	THG	Mon, Jun 25, 2007	47.58	47.90	47.10	47.35
391	NYSE	THG	Fri, Jun 22, 2007	47.40	47.65	47.06	47.41
390	NYSE	THG	Thu, Jun 21, 2007	47.24	47.76	47.10	47.56
389	NYSE	THG	Wed, Jun 20, 2007	48.20	48.31	47.39	47.44
388	NYSE	THG	Tue, Jun 19, 2007	48.45	48.51	48.26	48.26
387	NYSE	THG	Mon, Jun 18, 2007	48.83	49.00	48.39	48.52
386	NYSE	THG	Fri, Jun 15, 2007	49.17	49.35	48.25	48.83
385	NYSE	THG	Thu, Jun 14, 2007	48.80	49.21	48.62	49.02
384	NYSE	THG	Wed, Jun 13, 2007	48.80	48.86	48.34	48.67
383	NYSE	THG	Tue, Jun 12, 2007	48.90	49.17	48.65	48.65
382	NYSE	THG	Mon, Jun 11, 2007	49.10	49.17	48.90	49.10
381	NYSE	THG	Fri, Jun 8, 2007	48.72	49.27	48.10	49.19
380	NYSE	THG	Thu, Jun 7, 2007	48.77	49.20	48.60	48.67
379	NYSE	THG	Wed, Jun 6, 2007	49.25	49.48	48.92	49.00
378	NYSE	THG	Tue, Jun 5, 2007	49.38	49.74	49.32	49.47
377	NYSE	THG	Mon, Jun 4, 2007	49.05	49.45	48.92	49.45
376	NYSE	THG	Fri, Jun 1, 2007	48.85	49.27	48.62	49.17
375	NYSE	THG	Thu, May 31, 2007	48.48	48.92	48.36	48.79
374	NYSE	THG	Wed, May 30, 2007	48.10	48.40	47.89	48.34
373	NYSE	THG	Tue, May 29, 2007	48.35	48.39	48.00	48.32
372	NYSE	THG	Fri, May 25, 2007	48.31	48.53	48.04	48.32
371	NYSE	THG	Thu, May 24, 2007	49.68	49.71	48.20	48.24
370	NYSE	THG	Wed, May 23, 2007	49.39	49.75	48.76	49.60
369	NYSE	THG	Tue, May 22, 2007	49.00	49.39	48.87	49.26
368	NYSE	THG	Mon, May 21, 2007	48.83	49.09	48.63	49.03
367	NYSE	THG	Fri, May 18, 2007	48.97	49.17	48.71	48.94
366	NYSE	THG	Thu, May 17, 2007	48.80	49.20	48.53	48.90
365	NYSE	THG	Wed, May 16, 2007	48.70	48.88	48.46	48.85
364	NYSE	THG	Tue, May 15, 2007	48.66	49.28	48.61	48.64
363	NYSE	THG	Mon, May 14, 2007	49.00	49.45	48.55	48.71
362	NYSE	THG	Fri, May 11, 2007	48.71	49.30	48.71	49.10
361	NYSE	THG	Thu, May 10, 2007	49.35	49.50	48.90	48.93
360	NYSE	THG	Wed, May 9, 2007	49.35	49.79	49.35	49.51
359	NYSE	THG	Tue, May 8, 2007	49.33	49.68	49.20	49.43
358	NYSE	THG	Mon, May 7, 2007	48.20	51.00	48.20	49.73
357	NYSE	THG	Fri, May 4, 2007	48.60	48.60	47.70	47.96
356	NYSE	THG	Thu, May 3, 2007	47.45	48.01	47.34	47.76
355	NYSE	THG	Wed, May 2, 2007	47.00	48.05	46.94	47.61
354	NYSE	THG	Tue, May 1, 2007	46.00	48.59	45.98	48.03
353	NYSE	THG	Mon, Apr 30, 2007	46.45	46.76	45.90	45.96
352	NYSE	THG	Fri, Apr 27, 2007	46.39	46.60	46.07	46.38
351	NYSE	THG	Thu, Apr 26, 2007	46.41	46.57	46.03	46.42
350	NYSE	THG	Wed, Apr 25, 2007	45.58	46.69	45.44	46.41
349	NYSE	THG	Tue, Apr 24, 2007	45.10	45.47	45.01	45.42
348	NYSE	THG	Mon, Apr 23, 2007	44.87	45.27	44.79	45.07
347	NYSE	THG	Fri, Apr 20, 2007	45.08	45.56	44.89	45.00
346	NYSE	THG	Thu, Apr 19, 2007	44.70	45.22	44.34	44.87
345	NYSE	THG	Wed, Apr 18, 2007	45.03	45.57	44.81	44.89
344	NYSE	THG	Tue, Apr 17, 2007	45.83	45.83	44.65	45.11
343	NYSE	THG	Mon, Apr 16, 2007	45.43	46.14	45.30	45.91
342	NYSE	THG	Fri, Apr 13, 2007	45.10	45.41	44.64	45.30
341	NYSE	THG	Thu, Apr 12, 2007	44.65	45.10	44.65	45.10
340	NYSE	THG	Wed, Apr 11, 2007	44.76	45.14	44.43	44.74
339	NYSE	THG	Tue, Apr 10, 2007	44.76	45.06	44.69	44.76
338	NYSE	THG	Mon, Apr 9, 2007	44.75	45.10	44.73	44.85
337	NYSE	THG	Thu, Apr 5, 2007	44.45	45.05	44.29	44.60
336	NYSE	THG	Wed, Apr 4, 2007	45.40	45.40	44.33	44.46
335	NYSE	THG	Tue, Apr 3, 2007	46.53	46.70	45.39	45.45
334	NYSE	THG	Mon, Apr 2, 2007	46.28	46.52	45.94	46.52
333	NYSE	THG	Fri, Mar 30, 2007	46.41	46.71	46.06	46.12
332	NYSE	THG	Thu, Mar 29, 2007	46.70	47.01	46.17	46.44
331	NYSE	THG	Wed, Mar 28, 2007	46.30	46.59	46.05	46.55
330	NYSE	THG	Tue, Mar 27, 2007	46.65	46.76	46.29	46.52
329	NYSE	THG	Mon, Mar 26, 2007	46.45	46.81	46.15	46.81
328	NYSE	THG	Fri, Mar 23, 2007	46.57	46.80	46.47	46.56
327	NYSE	THG	Thu, Mar 22, 2007	46.55	46.84	46.24	46.52
326	NYSE	THG	Wed, Mar 21, 2007	45.48	46.57	45.48	46.39
325	NYSE	THG	Tue, Mar 20, 2007	45.00	45.45	45.00	45.39
324	NYSE	THG	Mon, Mar 19, 2007	45.20	45.35	44.91	45.11
323	NYSE	THG	Fri, Mar 16, 2007	45.18	45.29	44.73	44.96
322	NYSE	THG	Thu, Mar 15, 2007	44.95	45.53	44.92	45.18
321	NYSE	THG	Wed, Mar 14, 2007	44.80	45.41	44.54	45.02
320	NYSE	THG	Tue, Mar 13, 2007	45.35	45.42	44.52	44.70
319	NYSE	THG	Mon, Mar 12, 2007	45.32	45.58	45.11	45.53
318	NYSE	THG	Fri, Mar 9, 2007	45.56	45.70	44.99	45.28
317	NYSE	THG	Thu, Mar 8, 2007	45.43	45.76	45.18	45.41
316	NYSE	THG	Wed, Mar 7, 2007	45.05	45.36	44.96	45.18
315	NYSE	THG	Tue, Mar 6, 2007	44.96	46.76	44.80	45.03
314	NYSE	THG	Mon, Mar 5, 2007	45.99	45.99	44.84	44.86
313	NYSE	THG	Fri, Mar 2, 2007	46.79	46.88	46.06	46.24
312	NYSE	THG	Thu, Mar 1, 2007	46.61	47.20	45.94	46.85
311	NYSE	THG	Wed, Feb 28, 2007	46.75	47.45	46.62	46.97
310	NYSE	THG	Tue, Feb 27, 2007	47.75	47.75	46.45	46.78
309	NYSE	THG	Mon, Feb 26, 2007	48.60	48.92	48.06	48.44
308	NYSE	THG	Fri, Feb 23, 2007	48.75	48.75	48.12	48.46
307	NYSE	THG	Thu, Feb 22, 2007	48.90	48.98	48.42	48.75
306	NYSE	THG	Wed, Feb 21, 2007	48.95	49.00	48.54	48.84
305	NYSE	THG	Tue, Feb 20, 2007	48.45	49.00	48.16	49.00
304	NYSE	THG	Fri, Feb 16, 2007	48.60	48.63	48.29	48.52
303	NYSE	THG	Thu, Feb 15, 2007	48.77	48.83	48.46	48.66
302	NYSE	THG	Wed, Feb 14, 2007	48.54	49.00	48.46	48.74
301	NYSE	THG	Tue, Feb 13, 2007	48.40	48.62	48.01	48.51
300	NYSE	THG	Mon, Feb 12, 2007	48.12	48.40	47.37	48.22
299	NYSE	THG	Fri, Feb 9, 2007	48.15	48.80	47.44	47.97
298	NYSE	THG	Thu, Feb 8, 2007	48.56	48.60	48.15	48.28
297	NYSE	THG	Wed, Feb 7, 2007	48.65	48.65	48.32	48.57
296	NYSE	THG	Tue, Feb 6, 2007	48.47	48.75	48.30	48.68
295	NYSE	THG	Mon, Feb 5, 2007	48.22	48.43	48.00	48.27
294	NYSE	THG	Fri, Feb 2, 2007	48.24	48.40	48.01	48.25
293	NYSE	THG	Thu, Feb 1, 2007	48.05	48.41	48.00	48.17
292	NYSE	THG	Wed, Jan 31, 2007	48.73	48.83	47.89	48.05
291	NYSE	THG	Tue, Jan 30, 2007	47.00	49.00	46.50	48.93
290	NYSE	THG	Mon, Jan 29, 2007	47.20	48.12	47.15	48.02
289	NYSE	THG	Fri, Jan 26, 2007	47.10	47.17	46.58	47.09
288	NYSE	THG	Thu, Jan 25, 2007	47.75	47.75	46.82	47.00
287	NYSE	THG	Wed, Jan 24, 2007	46.85	47.65	46.85	47.62
286	NYSE	THG	Tue, Jan 23, 2007	46.40	46.87	46.40	46.87
285	NYSE	THG	Mon, Jan 22, 2007	46.65	46.90	46.18	46.35
284	NYSE	THG	Fri, Jan 19, 2007	46.16	46.55	46.01	46.50
283	NYSE	THG	Thu, Jan 18, 2007	46.64	46.81	46.01	46.33
282	NYSE	THG	Wed, Jan 17, 2007	46.96	47.01	46.44	46.52
281	NYSE	THG	Tue, Jan 16, 2007	47.30	47.52	46.90	47.04
280	NYSE	THG	Fri, Jan 12, 2007	47.29	47.44	46.93	47.11
279	NYSE	THG	Thu, Jan 11, 2007	47.26	47.47	47.07	47.19
278	NYSE	THG	Wed, Jan 10, 2007	47.45	47.45	46.77	47.11
277	NYSE	THG	Tue, Jan 9, 2007	47.60	47.74	47.00	47.48
276	NYSE	THG	Mon, Jan 8, 2007	47.92	47.92	47.29	47.57
275	NYSE	THG	Fri, Jan 5, 2007	48.61	48.64	47.61	48.00
274	NYSE	THG	Thu, Jan 4, 2007	49.05	49.10	48.43	48.67
273	NYSE	THG	Wed, Jan 3, 2007	48.90	49.95	48.68	49.11
272	NYSE	THG	Fri, Dec 29, 2006	49.30	49.30	48.45	48.80
271	NYSE	THG	Thu, Dec 28, 2006	49.40	49.67	49.25	49.37
270	NYSE	THG	Wed, Dec 27, 2006	49.11	49.94	49.10	49.51
269	NYSE	THG	Tue, Dec 26, 2006	48.87	49.25	48.82	49.11
268	NYSE	THG	Fri, Dec 22, 2006	49.26	49.35	48.85	48.95
267	NYSE	THG	Thu, Dec 21, 2006	49.30	49.49	49.06	49.11
266	NYSE	THG	Wed, Dec 20, 2006	49.25	49.38	49.05	49.17
265	NYSE	THG	Tue, Dec 19, 2006	49.25	49.68	48.88	49.20
264	NYSE	THG	Mon, Dec 18, 2006	50.10	50.10	49.24	49.31
263	NYSE	THG	Fri, Dec 15, 2006	50.14	50.51	50.03	50.25
262	NYSE	THG	Thu, Dec 14, 2006	49.80	50.19	49.68	50.08
261	NYSE	THG	Wed, Dec 13, 2006	49.50	49.84	49.40	49.70
260	NYSE	THG	Tue, Dec 12, 2006	49.25	49.66	49.25	49.46
259	NYSE	THG	Mon, Dec 11, 2006	48.80	49.41	48.53	49.24
258	NYSE	THG	Fri, Dec 8, 2006	48.45	48.81	48.37	48.63
257	NYSE	THG	Thu, Dec 7, 2006	48.58	48.77	48.32	48.50
256	NYSE	THG	Wed, Dec 6, 2006	48.20	48.62	48.12	48.60
255	NYSE	THG	Tue, Dec 5, 2006	48.00	48.18	47.78	48.17
254	NYSE	THG	Mon, Dec 4, 2006	47.85	48.14	47.37	48.03
253	NYSE	THG	Fri, Dec 1, 2006	47.45	47.89	47.23	47.84
252	NYSE	THG	Thu, Nov 30, 2006	47.38	47.56	47.18	47.38
251	NYSE	THG	Wed, Nov 29, 2006	47.22	47.79	47.16	47.43
250	NYSE	THG	Tue, Nov 28, 2006	46.70	47.10	46.65	47.02
249	NYSE	THG	Mon, Nov 27, 2006	47.60	47.60	46.50	46.85
248	NYSE	THG	Fri, Nov 24, 2006	47.61	47.81	47.42	47.55
247	NYSE	THG	Wed, Nov 22, 2006	47.98	48.15	47.60	47.91
246	NYSE	THG	Tue, Nov 21, 2006	48.21	48.21	47.72	47.88
245	NYSE	THG	Mon, Nov 20, 2006	48.10	48.36	48.05	48.21
244	NYSE	THG	Fri, Nov 17, 2006	48.07	48.27	47.73	48.20
243	NYSE	THG	Thu, Nov 16, 2006	48.10	48.18	47.78	48.08
242	NYSE	THG	Wed, Nov 15, 2006	48.31	48.63	47.76	48.05
241	NYSE	THG	Tue, Nov 14, 2006	47.77	48.30	47.48	48.26
240	NYSE	THG	Mon, Nov 13, 2006	47.60	48.40	47.60	47.88
239	NYSE	THG	Fri, Nov 10, 2006	47.16	47.70	47.10	47.62
238	NYSE	THG	Thu, Nov 9, 2006	47.20	47.25	46.88	46.96
237	NYSE	THG	Wed, Nov 8, 2006	46.68	47.29	46.68	47.04
236	NYSE	THG	Tue, Nov 7, 2006	46.00	47.23	46.00	46.88
235	NYSE	THG	Mon, Nov 6, 2006	45.24	45.94	45.21	45.88
234	NYSE	THG	Fri, Nov 3, 2006	45.15	45.30	44.87	45.04
233	NYSE	THG	Thu, Nov 2, 2006	44.38	45.06	44.38	44.95
232	NYSE	THG	Wed, Nov 1, 2006	45.50	45.50	44.55	44.58
231	NYSE	THG	Tue, Oct 31, 2006	46.95	47.10	44.90	45.35
230	NYSE	THG	Mon, Oct 30, 2006	43.92	44.07	43.67	44.05
229	NYSE	THG	Fri, Oct 27, 2006	44.75	44.79	43.88	43.95
228	NYSE	THG	Thu, Oct 26, 2006	44.23	44.90	44.02	44.85
227	NYSE	THG	Wed, Oct 25, 2006	44.63	44.83	43.99	44.03
226	NYSE	THG	Tue, Oct 24, 2006	44.95	44.98	44.38	44.64
225	NYSE	THG	Mon, Oct 23, 2006	45.30	45.65	44.80	44.99
224	NYSE	THG	Fri, Oct 20, 2006	45.90	45.92	45.34	45.39
223	NYSE	THG	Thu, Oct 19, 2006	46.04	46.04	45.63	45.88
222	NYSE	THG	Wed, Oct 18, 2006	45.39	46.20	45.39	46.03
221	NYSE	THG	Tue, Oct 17, 2006	46.99	47.57	45.00	45.40
220	NYSE	THG	Mon, Oct 16, 2006	48.00	48.09	47.46	47.57
219	NYSE	THG	Fri, Oct 13, 2006	47.45	48.04	47.28	47.85
218	NYSE	THG	Thu, Oct 12, 2006	46.95	47.53	46.95	47.45
217	NYSE	THG	Wed, Oct 11, 2006	46.84	47.00	46.50	46.75
216	NYSE	THG	Tue, Oct 10, 2006	46.69	46.86	46.46	46.84
215	NYSE	THG	Mon, Oct 9, 2006	46.50	46.68	46.30	46.65
214	NYSE	THG	Fri, Oct 6, 2006	46.13	46.83	46.05	46.58
213	NYSE	THG	Thu, Oct 5, 2006	45.40	46.07	45.30	46.06
212	NYSE	THG	Wed, Oct 4, 2006	44.72	45.35	44.71	45.35
211	NYSE	THG	Tue, Oct 3, 2006	43.92	44.91	43.90	44.85
210	NYSE	THG	Mon, Oct 2, 2006	44.50	44.50	43.88	44.06
209	NYSE	THG	Fri, Sep 29, 2006	45.05	45.19	44.56	44.63
208	NYSE	THG	Thu, Sep 28, 2006	45.04	45.28	44.78	44.98
207	NYSE	THG	Wed, Sep 27, 2006	44.97	45.36	44.97	45.07
206	NYSE	THG	Tue, Sep 26, 2006	45.09	45.43	44.92	45.02
205	NYSE	THG	Mon, Sep 25, 2006	44.85	45.50	44.81	45.24
204	NYSE	THG	Fri, Sep 22, 2006	44.78	44.96	44.55	44.69
203	NYSE	THG	Thu, Sep 21, 2006	44.96	45.18	44.60	44.92
202	NYSE	THG	Wed, Sep 20, 2006	45.35	45.67	44.96	44.98
201	NYSE	THG	Tue, Sep 19, 2006	44.66	45.45	44.63	45.13
200	NYSE	THG	Mon, Sep 18, 2006	44.75	44.95	44.32	44.62
199	NYSE	THG	Fri, Sep 15, 2006	45.30	45.48	44.67	44.75
198	NYSE	THG	Thu, Sep 14, 2006	45.30	45.30	44.76	45.07
197	NYSE	THG	Wed, Sep 13, 2006	45.25	45.63	45.12	45.52
196	NYSE	THG	Tue, Sep 12, 2006	44.42	45.47	44.42	45.30
195	NYSE	THG	Mon, Sep 11, 2006	43.93	44.52	43.68	44.42
194	NYSE	THG	Fri, Sep 8, 2006	43.55	44.19	43.45	44.13
193	NYSE	THG	Thu, Sep 7, 2006	43.40	43.85	43.25	43.38
192	NYSE	THG	Wed, Sep 6, 2006	43.50	43.73	43.32	43.45
191	NYSE	THG	Tue, Sep 5, 2006	44.95	44.97	44.02	44.06
190	NYSE	THG	Fri, Sep 1, 2006	44.60	45.01	44.55	44.88
189	NYSE	THG	Thu, Aug 31, 2006	44.00	44.76	44.00	44.50
188	NYSE	THG	Wed, Aug 30, 2006	43.65	44.19	43.52	44.03
187	NYSE	THG	Tue, Aug 29, 2006	43.40	43.86	43.18	43.57
186	NYSE	THG	Mon, Aug 28, 2006	42.20	42.62	42.10	42.43
185	NYSE	THG	Fri, Aug 25, 2006	42.25	42.40	42.04	42.28
184	NYSE	THG	Thu, Aug 24, 2006	42.51	42.71	42.24	42.39
183	NYSE	THG	Wed, Aug 23, 2006	42.30	42.33	41.67	42.29
182	NYSE	THG	Tue, Aug 22, 2006	42.75	42.85	42.40	42.45
181	NYSE	THG	Mon, Aug 21, 2006	42.90	43.01	42.67	42.80
180	NYSE	THG	Fri, Aug 18, 2006	42.60	43.12	42.39	43.02
179	NYSE	THG	Thu, Aug 17, 2006	42.10	42.42	42.00	42.31
178	NYSE	THG	Wed, Aug 16, 2006	42.00	42.31	41.89	42.26
177	NYSE	THG	Tue, Aug 15, 2006	41.60	42.05	41.47	41.84
176	NYSE	THG	Mon, Aug 14, 2006	41.56	41.62	40.72	41.17
175	NYSE	THG	Fri, Aug 11, 2006	41.35	41.85	41.01	41.36
174	NYSE	THG	Thu, Aug 10, 2006	41.43	41.65	41.10	41.31
173	NYSE	THG	Wed, Aug 9, 2006	42.15	42.30	41.49	41.54
172	NYSE	THG	Tue, Aug 8, 2006	42.40	42.40	41.55	41.80
171	NYSE	THG	Mon, Aug 7, 2006	42.30	42.79	42.01	42.26
170	NYSE	THG	Fri, Aug 4, 2006	43.10	43.16	42.04	42.45
169	NYSE	THG	Thu, Aug 3, 2006	43.65	43.65	42.47	42.72
168	NYSE	THG	Wed, Aug 2, 2006	45.25	45.29	43.56	43.75
167	NYSE	THG	Tue, Aug 1, 2006	45.00	45.15	44.44	45.15
166	NYSE	THG	Mon, Jul 31, 2006	46.48	46.56	46.01	46.28
165	NYSE	THG	Fri, Jul 28, 2006	45.90	46.52	45.81	46.47
164	NYSE	THG	Thu, Jul 27, 2006	47.75	47.95	45.54	45.66
163	NYSE	THG	Wed, Jul 26, 2006	46.60	47.65	46.45	47.60
162	NYSE	THG	Tue, Jul 25, 2006	46.85	46.99	46.38	46.76
161	NYSE	THG	Mon, Jul 24, 2006	46.05	47.05	46.05	46.85
160	NYSE	THG	Fri, Jul 21, 2006	46.24	46.30	45.40	45.90
159	NYSE	THG	Thu, Jul 20, 2006	46.25	46.42	45.77	46.25
158	NYSE	THG	Wed, Jul 19, 2006	45.50	46.60	45.40	46.31
157	NYSE	THG	Tue, Jul 18, 2006	45.47	45.66	44.75	45.57
156	NYSE	THG	Mon, Jul 17, 2006	45.75	45.79	45.10	45.46
155	NYSE	THG	Fri, Jul 14, 2006	46.70	46.76	45.74	45.93
154	NYSE	THG	Thu, Jul 13, 2006	47.85	47.85	46.51	46.72
153	NYSE	THG	Wed, Jul 12, 2006	48.42	48.52	48.00	48.03
152	NYSE	THG	Tue, Jul 11, 2006	48.00	48.54	47.60	48.49
151	NYSE	THG	Mon, Jul 10, 2006	47.85	48.22	47.81	48.16
150	NYSE	THG	Fri, Jul 7, 2006	47.71	47.98	47.58	47.85
149	NYSE	THG	Thu, Jul 6, 2006	47.58	47.95	47.11	47.80
148	NYSE	THG	Wed, Jul 5, 2006	47.82	47.82	47.04	47.47
147	NYSE	THG	Mon, Jul 3, 2006	47.65	48.07	47.28	48.07
146	NYSE	THG	Fri, Jun 30, 2006	46.72	47.58	46.51	47.46
145	NYSE	THG	Thu, Jun 29, 2006	46.06	46.74	45.89	46.67
144	NYSE	THG	Wed, Jun 28, 2006	45.55	46.30	45.35	46.02
143	NYSE	THG	Tue, Jun 27, 2006	44.60	45.68	44.60	45.50
142	NYSE	THG	Mon, Jun 26, 2006	43.50	44.19	43.16	44.10
141	NYSE	THG	Fri, Jun 23, 2006	43.35	43.51	43.06	43.17
140	NYSE	THG	Thu, Jun 22, 2006	43.97	44.06	42.91	43.50
139	NYSE	THG	Wed, Jun 21, 2006	43.80	44.27	43.73	43.99
138	NYSE	THG	Tue, Jun 20, 2006	44.31	44.31	43.80	43.83
137	NYSE	THG	Mon, Jun 19, 2006	44.50	44.60	44.08	44.31
136	NYSE	THG	Fri, Jun 16, 2006	44.50	44.52	44.20	44.34
135	NYSE	THG	Thu, Jun 15, 2006	43.99	44.74	43.93	44.62
134	NYSE	THG	Wed, Jun 14, 2006	44.25	44.55	43.51	43.93
133	NYSE	THG	Tue, Jun 13, 2006	44.92	45.13	44.00	44.06
132	NYSE	THG	Mon, Jun 12, 2006	46.18	46.23	45.00	45.02
131	NYSE	THG	Fri, Jun 9, 2006	45.91	46.99	45.91	46.15
130	NYSE	THG	Thu, Jun 8, 2006	46.20	46.37	45.52	45.91
129	NYSE	THG	Wed, Jun 7, 2006	46.52	46.92	46.14	46.31
128	NYSE	THG	Tue, Jun 6, 2006	46.67	47.36	46.19	46.49
127	NYSE	THG	Mon, Jun 5, 2006	47.52	47.66	46.59	46.67
126	NYSE	THG	Fri, Jun 2, 2006	47.58	47.70	47.19	47.60
125	NYSE	THG	Thu, Jun 1, 2006	47.34	47.79	47.21	47.40
124	NYSE	THG	Wed, May 31, 2006	46.60	47.47	46.60	47.35
123	NYSE	THG	Tue, May 30, 2006	47.30	47.39	46.44	46.55
122	NYSE	THG	Fri, May 26, 2006	47.29	47.50	46.99	47.30
121	NYSE	THG	Thu, May 25, 2006	46.60	47.20	46.32	47.10
120	NYSE	THG	Wed, May 24, 2006	46.68	46.86	45.45	46.13
119	NYSE	THG	Tue, May 23, 2006	47.90	48.10	46.87	46.87
118	NYSE	THG	Mon, May 22, 2006	47.83	48.08	47.15	47.65
117	NYSE	THG	Fri, May 19, 2006	47.92	48.15	47.71	47.98
116	NYSE	THG	Thu, May 18, 2006	48.57	48.66	47.72	47.77
115	NYSE	THG	Wed, May 17, 2006	49.05	49.45	48.43	48.56
114	NYSE	THG	Tue, May 16, 2006	49.57	49.69	49.05	49.39
113	NYSE	THG	Mon, May 15, 2006	48.28	49.66	48.28	49.58
112	NYSE	THG	Fri, May 12, 2006	49.69	49.76	48.98	49.16
111	NYSE	THG	Thu, May 11, 2006	50.67	50.78	49.77	49.79
110	NYSE	THG	Wed, May 10, 2006	50.91	50.93	50.43	50.73
109	NYSE	THG	Tue, May 9, 2006	51.22	51.68	51.00	51.00
108	NYSE	THG	Mon, May 8, 2006	51.35	51.55	50.94	51.22
107	NYSE	THG	Fri, May 5, 2006	51.40	51.50	51.01	51.48
106	NYSE	THG	Thu, May 4, 2006	50.89	51.28	50.75	51.06
105	NYSE	THG	Wed, May 3, 2006	52.00	52.20	50.30	50.85
104	NYSE	THG	Tue, May 2, 2006	52.00	54.15	51.80	52.27
103	NYSE	THG	Mon, May 1, 2006	52.85	53.00	51.90	52.00
102	NYSE	THG	Fri, Apr 28, 2006	53.00	53.27	52.75	52.90
101	NYSE	THG	Thu, Apr 27, 2006	53.45	53.56	52.92	53.15
100	NYSE	THG	Wed, Apr 26, 2006	54.11	54.43	53.56	53.56
99	NYSE	THG	Tue, Apr 25, 2006	53.98	54.43	53.95	54.11
98	NYSE	THG	Mon, Apr 24, 2006	53.90	54.12	52.55	54.08
97	NYSE	THG	Fri, Apr 21, 2006	53.75	54.14	53.45	53.81
96	NYSE	THG	Thu, Apr 20, 2006	52.70	53.57	52.61	53.50
95	NYSE	THG	Wed, Apr 19, 2006	51.93	52.80	51.93	52.80
94	NYSE	THG	Tue, Apr 18, 2006	51.80	52.02	51.70	51.93
93	NYSE	THG	Mon, Apr 17, 2006	51.72	52.22	51.65	51.80
92	NYSE	THG	Thu, Apr 13, 2006	51.78	52.13	51.70	51.85
91	NYSE	THG	Wed, Apr 12, 2006	51.70	52.03	51.66	51.81
90	NYSE	THG	Tue, Apr 11, 2006	52.20	52.34	51.65	51.70
89	NYSE	THG	Mon, Apr 10, 2006	52.21	52.44	51.86	52.14
88	NYSE	THG	Fri, Apr 7, 2006	52.60	52.90	52.03	52.19
87	NYSE	THG	Thu, Apr 6, 2006	52.85	52.94	52.32	52.58
86	NYSE	THG	Wed, Apr 5, 2006	52.94	53.15	52.83	52.96
85	NYSE	THG	Tue, Apr 4, 2006	52.40	53.00	52.31	52.94
84	NYSE	THG	Mon, Apr 3, 2006	52.42	52.61	52.41	52.52
83	NYSE	THG	Fri, Mar 31, 2006	52.48	52.54	51.90	52.42
82	NYSE	THG	Thu, Mar 30, 2006	53.04	53.14	52.58	52.69
81	NYSE	THG	Wed, Mar 29, 2006	52.45	53.40	52.40	53.12
80	NYSE	THG	Tue, Mar 28, 2006	53.06	53.06	52.46	52.53
79	NYSE	THG	Mon, Mar 27, 2006	52.70	53.05	52.26	53.02
78	NYSE	THG	Fri, Mar 24, 2006	52.75	53.05	52.42	52.93
77	NYSE	THG	Thu, Mar 23, 2006	52.55	53.00	52.52	52.80
76	NYSE	THG	Wed, Mar 22, 2006	51.68	52.62	51.60	52.55
75	NYSE	THG	Tue, Mar 21, 2006	52.05	52.24	51.95	51.98
74	NYSE	THG	Mon, Mar 20, 2006	52.05	52.27	51.93	52.20
73	NYSE	THG	Fri, Mar 17, 2006	52.10	52.31	51.95	52.10
72	NYSE	THG	Thu, Mar 16, 2006	51.94	52.75	51.80	52.58
71	NYSE	THG	Wed, Mar 15, 2006	50.95	51.95	50.95	51.69
70	NYSE	THG	Tue, Mar 14, 2006	50.62	51.19	50.51	50.96
69	NYSE	THG	Mon, Mar 13, 2006	49.73	51.06	49.73	50.82
68	NYSE	THG	Fri, Mar 10, 2006	49.85	50.20	49.59	49.67
67	NYSE	THG	Thu, Mar 9, 2006	49.80	50.22	49.58	50.02
66	NYSE	THG	Wed, Mar 8, 2006	49.51	49.80	49.22	49.63
65	NYSE	THG	Tue, Mar 7, 2006	49.25	49.64	49.05	49.54
64	NYSE	THG	Mon, Mar 6, 2006	48.45	49.36	48.40	49.25
63	NYSE	THG	Fri, Mar 3, 2006	48.65	48.73	48.13	48.54
62	NYSE	THG	Thu, Mar 2, 2006	48.80	48.95	48.66	48.85
61	NYSE	THG	Wed, Mar 1, 2006	48.37	49.03	48.32	48.90
60	NYSE	THG	Tue, Feb 28, 2006	48.09	48.70	48.08	48.45
59	NYSE	THG	Mon, Feb 27, 2006	47.95	48.25	47.85	48.20
58	NYSE	THG	Fri, Feb 24, 2006	47.35	47.98	47.24	47.98
57	NYSE	THG	Thu, Feb 23, 2006	46.65	47.65	46.59	47.39
56	NYSE	THG	Wed, Feb 22, 2006	46.30	46.99	46.09	46.85
55	NYSE	THG	Tue, Feb 21, 2006	46.90	46.98	45.95	46.14
54	NYSE	THG	Fri, Feb 17, 2006	47.01	47.09	46.15	47.01
53	NYSE	THG	Thu, Feb 16, 2006	46.78	47.04	46.50	47.03
52	NYSE	THG	Wed, Feb 15, 2006	46.15	46.90	46.05	46.77
51	NYSE	THG	Tue, Feb 14, 2006	46.10	46.50	45.97	46.28
50	NYSE	THG	Mon, Feb 13, 2006	46.30	46.47	46.00	46.06
49	NYSE	THG	Fri, Feb 10, 2006	45.40	46.46	45.40	46.19
48	NYSE	THG	Thu, Feb 9, 2006	45.78	46.13	45.62	45.64
47	NYSE	THG	Wed, Feb 8, 2006	45.70	46.06	45.45	45.86
46	NYSE	THG	Tue, Feb 7, 2006	45.90	45.99	45.52	45.68
45	NYSE	THG	Mon, Feb 6, 2006	46.00	46.18	45.75	46.10
44	NYSE	THG	Fri, Feb 3, 2006	46.15	46.37	45.95	46.10
43	NYSE	THG	Thu, Feb 2, 2006	47.05	47.56	46.44	46.55
42	NYSE	THG	Wed, Feb 1, 2006	46.05	47.50	46.05	47.40
41	NYSE	THG	Tue, Jan 31, 2006	45.50	49.65	45.08	48.45
40	NYSE	THG	Mon, Jan 30, 2006	45.73	45.99	44.91	45.05
39	NYSE	THG	Fri, Jan 27, 2006	45.55	46.07	45.50	45.93
38	NYSE	THG	Thu, Jan 26, 2006	44.80	45.57	44.77	45.40
37	NYSE	THG	Wed, Jan 25, 2006	44.34	44.77	44.25	44.37
36	NYSE	THG	Tue, Jan 24, 2006	44.06	44.57	44.06	44.28
35	NYSE	THG	Mon, Jan 23, 2006	44.10	44.45	43.95	44.21
34	NYSE	THG	Fri, Jan 20, 2006	44.20	44.88	44.17	44.22
33	NYSE	THG	Thu, Jan 19, 2006	44.05	44.69	43.98	44.41
32	NYSE	THG	Wed, Jan 18, 2006	43.68	44.15	43.62	44.05
31	NYSE	THG	Tue, Jan 17, 2006	44.07	44.19	43.70	43.95
30	NYSE	THG	Fri, Jan 13, 2006	44.76	44.97	44.43	44.49
29	NYSE	THG	Thu, Jan 12, 2006	44.70	45.13	44.60	44.61
28	NYSE	THG	Wed, Jan 11, 2006	44.50	45.24	44.28	44.80
27	NYSE	THG	Tue, Jan 10, 2006	43.65	44.80	43.62	44.37
26	NYSE	THG	Mon, Jan 9, 2006	43.60	44.14	43.26	43.80
25	NYSE	THG	Fri, Jan 6, 2006	43.56	43.75	43.09	43.48
24	NYSE	THG	Thu, Jan 5, 2006	44.01	44.22	43.45	43.76
23	NYSE	THG	Wed, Jan 4, 2006	43.40	44.60	43.40	43.91
22	NYSE	THG	Tue, Jan 3, 2006	42.00	43.38	41.95	42.98
21	NYSE	THG	Fri, Dec 30, 2005	41.95	41.98	41.49	41.77
20	NYSE	THG	Thu, Dec 29, 2005	41.00	42.99	41.00	42.03
19	NYSE	THG	Wed, Dec 28, 2005	40.21	40.45	40.19	40.30
18	NYSE	THG	Tue, Dec 27, 2005	40.30	41.17	40.16	40.16
17	NYSE	THG	Fri, Dec 23, 2005	39.65	40.05	39.61	39.95
16	NYSE	THG	Thu, Dec 22, 2005	39.61	39.65	39.28	39.52
15	NYSE	THG	Wed, Dec 21, 2005	39.28	39.62	39.21	39.58
14	NYSE	THG	Tue, Dec 20, 2005	38.75	39.50	38.50	39.22
13	NYSE	THG	Mon, Dec 19, 2005	39.26	39.31	38.65	38.71
12	NYSE	THG	Fri, Dec 16, 2005	39.50	40.00	39.21	39.26
11	NYSE	THG	Thu, Dec 15, 2005	39.30	39.38	38.68	39.35
10	NYSE	THG	Wed, Dec 14, 2005	39.04	39.92	39.04	39.40
9	NYSE	THG	Tue, Dec 13, 2005	39.03	39.30	38.83	39.05
8	NYSE	THG	Mon, Dec 12, 2005	39.71	39.80	38.80	39.10
7	NYSE	THG	Fri, Dec 9, 2005	38.20	40.10	38.20	39.73
6	NYSE	THG	Thu, Dec 8, 2005	38.48	38.64	37.85	38.11
5	NYSE	THG	Wed, Dec 7, 2005	38.70	38.80	37.98	38.12
4	NYSE	THG	Tue, Dec 6, 2005	38.86	39.10	38.52	38.60
3	NYSE	THG	Mon, Dec 5, 2005	39.25	39.25	38.20	38.87
2	NYSE	THG	Fri, Dec 2, 2005	40.35	40.35	39.10	39.15
1	NYSE	THG	Thu, Dec 1, 2005	39.83	40.67	39.78	40.53
#	Exchange	Symbol	Date	Open	High	Low	Close

The Hanover Insurance Group Inc NYSE:THG 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