Hyatt Hotels Corp NYSE:H Historical Prices

Below are the 3784 trading days of historical prices for H.

#	Exchange	Symbol	Date	Open	High	Low	Close
3784	NYSE	H	Fri, Mar 1, 2024	154.52	158.31	153.71	157.85
3783	NYSE	H	Thu, Feb 29, 2024	151.96	153.83	150.41	153.59
3782	NYSE	H	Wed, Feb 28, 2024	150.77	152.79	150.04	152.24
3781	NYSE	H	Tue, Feb 27, 2024	151.65	151.90	149.22	151.47
3780	NYSE	H	Mon, Feb 26, 2024	150.82	152.06	149.46	150.96
3779	NYSE	H	Fri, Feb 23, 2024	137.53	150.66	136.84	150.17
3778	NYSE	H	Thu, Feb 22, 2024	134.68	136.76	134.56	135.54
3777	NYSE	H	Wed, Feb 21, 2024	131.54	133.83	131.28	133.55
3776	NYSE	H	Tue, Feb 20, 2024	132.90	133.38	132.05	132.28
3775	NYSE	H	Fri, Feb 16, 2024	133.63	133.98	132.28	132.83
3774	NYSE	H	Thu, Feb 15, 2024	130.32	134.94	128.90	134.33
3773	NYSE	H	Wed, Feb 14, 2024	127.06	129.91	125.79	129.07
3772	NYSE	H	Tue, Feb 13, 2024	128.97	128.97	125.45	126.51
3771	NYSE	H	Mon, Feb 12, 2024	131.03	132.80	130.78	132.76
3770	NYSE	H	Fri, Feb 9, 2024	130.30	130.71	128.91	130.48
3769	NYSE	H	Thu, Feb 8, 2024	130.08	131.59	129.58	131.00
3768	NYSE	H	Wed, Feb 7, 2024	129.43	130.74	128.24	129.49
3767	NYSE	H	Tue, Feb 6, 2024	128.97	129.65	127.78	129.49
3766	NYSE	H	Mon, Feb 5, 2024	129.70	130.14	128.00	128.90
3765	NYSE	H	Fri, Feb 2, 2024	129.93	131.73	128.15	130.89
3764	NYSE	H	Thu, Feb 1, 2024	128.71	130.29	126.77	130.21
3763	NYSE	H	Wed, Jan 31, 2024	130.12	131.09	128.35	128.37
3762	NYSE	H	Tue, Jan 30, 2024	130.97	132.48	130.67	130.70
3761	NYSE	H	Mon, Jan 29, 2024	130.29	131.32	129.51	131.17
3760	NYSE	H	Fri, Jan 26, 2024	130.91	131.33	129.91	130.44
3759	NYSE	H	Thu, Jan 25, 2024	132.91	133.43	130.96	131.14
3758	NYSE	H	Wed, Jan 24, 2024	132.41	132.41	130.46	130.76
3757	NYSE	H	Tue, Jan 23, 2024	132.08	132.85	131.02	131.18
3756	NYSE	H	Mon, Jan 22, 2024	131.24	132.62	131.10	131.12
3755	NYSE	H	Fri, Jan 19, 2024	129.85	131.09	128.80	130.58
3754	NYSE	H	Thu, Jan 18, 2024	128.48	129.67	127.39	129.57
3753	NYSE	H	Wed, Jan 17, 2024	125.22	128.17	125.22	127.73
3752	NYSE	H	Tue, Jan 16, 2024	125.55	127.02	124.40	126.94
3751	NYSE	H	Fri, Jan 12, 2024	129.55	129.55	126.90	127.90
3750	NYSE	H	Thu, Jan 11, 2024	129.20	130.30	128.49	128.84
3749	NYSE	H	Wed, Jan 10, 2024	128.68	130.55	128.66	129.19
3748	NYSE	H	Tue, Jan 9, 2024	127.88	128.95	127.70	128.57
3747	NYSE	H	Mon, Jan 8, 2024	128.37	129.90	127.78	129.87
3746	NYSE	H	Fri, Jan 5, 2024	126.25	129.48	126.13	128.37
3745	NYSE	H	Thu, Jan 4, 2024	127.70	128.78	126.45	126.53
3744	NYSE	H	Wed, Jan 3, 2024	128.71	129.93	126.45	127.56
3743	NYSE	H	Tue, Jan 2, 2024	129.98	131.34	128.66	129.98
3742	NYSE	H	Fri, Dec 29, 2023	130.70	131.53	130.12	130.41
3741	NYSE	H	Thu, Dec 28, 2023	130.27	130.94	129.84	130.62
3740	NYSE	H	Wed, Dec 27, 2023	130.74	130.93	129.41	130.35
3739	NYSE	H	Tue, Dec 26, 2023	130.20	131.40	129.79	131.09
3738	NYSE	H	Fri, Dec 22, 2023	130.13	130.67	129.20	130.49
3737	NYSE	H	Thu, Dec 21, 2023	128.43	130.27	128.12	130.03
3736	NYSE	H	Wed, Dec 20, 2023	129.34	129.58	126.67	127.06
3735	NYSE	H	Tue, Dec 19, 2023	131.93	133.12	130.36	130.53
3734	NYSE	H	Mon, Dec 18, 2023	130.42	131.52	129.52	131.41
3733	NYSE	H	Fri, Dec 15, 2023	129.60	130.94	128.93	130.64
3732	NYSE	H	Thu, Dec 14, 2023	129.54	133.62	129.54	130.37
3731	NYSE	H	Wed, Dec 13, 2023	127.14	128.59	125.63	127.73
3730	NYSE	H	Tue, Dec 12, 2023	127.77	127.95	126.99	127.40
3729	NYSE	H	Mon, Dec 11, 2023	123.00	128.65	123.00	127.74
3728	NYSE	H	Fri, Dec 8, 2023	120.95	123.26	120.69	122.64
3727	NYSE	H	Thu, Dec 7, 2023	118.12	120.85	118.12	120.82
3726	NYSE	H	Wed, Dec 6, 2023	118.08	119.93	117.86	118.12
3725	NYSE	H	Tue, Dec 5, 2023	118.96	119.57	116.20	117.00
3724	NYSE	H	Mon, Dec 4, 2023	118.02	121.13	118.02	120.04
3723	NYSE	H	Fri, Dec 1, 2023	114.75	118.29	114.02	118.10
3722	NYSE	H	Thu, Nov 30, 2023	114.04	114.80	112.85	114.76
3721	NYSE	H	Wed, Nov 29, 2023	114.46	115.07	113.64	113.81
3720	NYSE	H	Tue, Nov 28, 2023	115.76	115.76	114.19	114.19
3719	NYSE	H	Mon, Nov 27, 2023	116.35	117.10	115.86	115.91
3718	NYSE	H	Fri, Nov 24, 2023	117.07	117.58	116.65	116.78
3717	NYSE	H	Wed, Nov 22, 2023	117.04	117.31	116.12	117.26
3716	NYSE	H	Tue, Nov 21, 2023	114.61	115.71	114.46	115.59
3715	NYSE	H	Mon, Nov 20, 2023	115.21	115.53	114.63	115.06
3714	NYSE	H	Fri, Nov 17, 2023	114.42	115.69	113.85	115.33
3713	NYSE	H	Thu, Nov 16, 2023	112.04	113.91	112.04	113.64
3712	NYSE	H	Wed, Nov 15, 2023	111.65	113.72	111.60	112.50
3711	NYSE	H	Tue, Nov 14, 2023	109.86	112.16	109.50	110.73
3710	NYSE	H	Mon, Nov 13, 2023	107.58	108.90	107.01	107.58
3709	NYSE	H	Fri, Nov 10, 2023	105.88	108.22	104.77	107.99
3708	NYSE	H	Thu, Nov 9, 2023	105.93	106.82	105.16	105.90
3707	NYSE	H	Wed, Nov 8, 2023	106.79	108.25	105.10	105.26
3706	NYSE	H	Tue, Nov 7, 2023	103.89	107.27	103.89	106.72
3705	NYSE	H	Mon, Nov 6, 2023	104.91	105.09	102.62	103.87
3704	NYSE	H	Fri, Nov 3, 2023	103.36	106.14	103.18	104.66
3703	NYSE	H	Thu, Nov 2, 2023	101.83	102.41	96.77	102.13
3702	NYSE	H	Wed, Nov 1, 2023	102.98	104.49	101.42	104.00
3701	NYSE	H	Tue, Oct 31, 2023	101.22	102.50	100.21	102.44
3700	NYSE	H	Mon, Oct 30, 2023	100.75	101.99	100.36	101.47
3699	NYSE	H	Fri, Oct 27, 2023	101.05	101.67	98.77	99.28
3698	NYSE	H	Thu, Oct 26, 2023	102.03	102.65	100.38	100.52
3697	NYSE	H	Wed, Oct 25, 2023	101.09	103.04	100.77	101.36
3696	NYSE	H	Tue, Oct 24, 2023	102.94	103.36	101.50	102.20
3695	NYSE	H	Mon, Oct 23, 2023	101.15	103.66	99.74	101.95
3694	NYSE	H	Fri, Oct 20, 2023	103.24	103.31	100.24	100.43
3693	NYSE	H	Thu, Oct 19, 2023	105.71	106.49	103.47	103.88
3692	NYSE	H	Wed, Oct 18, 2023	106.31	107.13	105.08	105.45
3691	NYSE	H	Tue, Oct 17, 2023	106.86	109.53	105.50	107.34
3690	NYSE	H	Mon, Oct 16, 2023	106.47	107.61	105.83	106.92
3689	NYSE	H	Fri, Oct 13, 2023	107.12	108.58	104.41	105.10
3688	NYSE	H	Thu, Oct 12, 2023	108.43	108.70	107.10	107.65
3687	NYSE	H	Wed, Oct 11, 2023	110.70	111.86	107.94	108.29
3686	NYSE	H	Tue, Oct 10, 2023	111.94	112.97	109.81	110.71
3685	NYSE	H	Mon, Oct 9, 2023	102.38	104.77	100.17	104.46
3684	NYSE	H	Fri, Oct 6, 2023	103.90	106.13	103.47	104.42
3683	NYSE	H	Thu, Oct 5, 2023	104.05	104.94	103.17	104.34
3682	NYSE	H	Wed, Oct 4, 2023	102.61	104.44	101.89	104.16
3681	NYSE	H	Tue, Oct 3, 2023	103.32	103.66	101.27	102.05
3680	NYSE	H	Mon, Oct 2, 2023	105.90	106.82	103.33	104.44
3679	NYSE	H	Fri, Sep 29, 2023	108.86	108.99	105.44	106.08
3678	NYSE	H	Thu, Sep 28, 2023	103.65	108.75	103.65	108.12
3677	NYSE	H	Wed, Sep 27, 2023	102.99	104.80	102.76	103.50
3676	NYSE	H	Tue, Sep 26, 2023	102.78	103.83	102.18	102.44
3675	NYSE	H	Mon, Sep 25, 2023	103.28	105.00	103.13	103.31
3674	NYSE	H	Fri, Sep 22, 2023	103.17	104.54	102.73	102.92
3673	NYSE	H	Thu, Sep 21, 2023	104.66	104.95	103.04	103.08
3672	NYSE	H	Wed, Sep 20, 2023	106.24	106.85	105.77	105.86
3671	NYSE	H	Tue, Sep 19, 2023	106.36	107.09	105.08	105.56
3670	NYSE	H	Mon, Sep 18, 2023	107.21	108.21	106.37	106.62
3669	NYSE	H	Fri, Sep 15, 2023	107.16	108.38	106.84	107.50
3668	NYSE	H	Thu, Sep 14, 2023	105.34	107.58	104.87	107.37
3667	NYSE	H	Wed, Sep 13, 2023	107.87	108.17	104.35	104.57
3666	NYSE	H	Tue, Sep 12, 2023	109.35	109.76	107.84	108.45
3665	NYSE	H	Mon, Sep 11, 2023	112.69	113.27	109.44	109.64
3664	NYSE	H	Fri, Sep 8, 2023	110.95	112.67	110.60	111.88
3663	NYSE	H	Thu, Sep 7, 2023	111.36	111.69	110.03	110.47
3662	NYSE	H	Wed, Sep 6, 2023	110.91	113.08	110.90	112.37
3661	NYSE	H	Tue, Sep 5, 2023	114.36	114.57	111.28	111.46
3660	NYSE	H	Fri, Sep 1, 2023	113.37	114.96	113.24	114.80
3659	NYSE	H	Thu, Aug 31, 2023	115.32	115.69	112.34	112.41
3658	NYSE	H	Wed, Aug 30, 2023	114.97	116.46	114.97	115.31
3657	NYSE	H	Tue, Aug 29, 2023	112.45	115.82	112.12	115.46
3656	NYSE	H	Mon, Aug 28, 2023	111.09	113.17	110.80	112.85
3655	NYSE	H	Fri, Aug 25, 2023	111.31	111.86	110.50	110.71
3654	NYSE	H	Thu, Aug 24, 2023	111.75	112.92	110.96	111.11
3653	NYSE	H	Wed, Aug 23, 2023	112.27	112.64	111.35	111.97
3652	NYSE	H	Tue, Aug 22, 2023	113.00	113.00	110.98	112.10
3651	NYSE	H	Mon, Aug 21, 2023	113.09	113.63	111.82	112.58
3650	NYSE	H	Fri, Aug 18, 2023	110.97	113.77	110.89	112.71
3649	NYSE	H	Thu, Aug 17, 2023	115.20	115.20	112.17	112.17
3648	NYSE	H	Wed, Aug 16, 2023	113.81	115.41	113.81	114.79
3647	NYSE	H	Tue, Aug 15, 2023	117.01	117.89	114.77	114.81
3646	NYSE	H	Mon, Aug 14, 2023	116.99	117.54	115.92	117.15
3645	NYSE	H	Fri, Aug 11, 2023	116.43	117.57	115.39	117.30
3644	NYSE	H	Thu, Aug 10, 2023	117.34	118.73	117.20	117.40
3643	NYSE	H	Wed, Aug 9, 2023	116.05	117.64	115.43	115.52
3642	NYSE	H	Tue, Aug 8, 2023	113.74	115.97	112.80	115.49
3641	NYSE	H	Mon, Aug 7, 2023	112.23	115.87	112.23	115.31
3640	NYSE	H	Fri, Aug 4, 2023	112.66	115.41	111.83	112.23
3639	NYSE	H	Thu, Aug 3, 2023	116.00	116.00	110.60	111.99
3638	NYSE	H	Wed, Aug 2, 2023	123.55	124.72	122.30	122.34
3637	NYSE	H	Tue, Aug 1, 2023	125.75	126.35	123.46	125.03
3636	NYSE	H	Mon, Jul 31, 2023	125.79	127.80	125.79	126.35
3635	NYSE	H	Fri, Jul 28, 2023	123.26	125.62	123.26	125.18
3634	NYSE	H	Thu, Jul 27, 2023	121.37	124.36	121.08	122.30
3633	NYSE	H	Wed, Jul 26, 2023	121.25	122.46	119.77	120.48
3632	NYSE	H	Tue, Jul 25, 2023	119.35	121.21	118.82	121.14
3631	NYSE	H	Mon, Jul 24, 2023	120.82	121.18	119.55	120.21
3630	NYSE	H	Fri, Jul 21, 2023	121.69	123.20	120.93	121.08
3629	NYSE	H	Thu, Jul 20, 2023	120.72	121.19	119.97	120.51
3628	NYSE	H	Wed, Jul 19, 2023	120.52	121.51	119.65	120.68
3627	NYSE	H	Tue, Jul 18, 2023	118.96	121.11	118.59	120.93
3626	NYSE	H	Mon, Jul 17, 2023	116.22	119.66	116.12	119.10
3625	NYSE	H	Fri, Jul 14, 2023	118.62	118.62	115.87	117.00
3624	NYSE	H	Thu, Jul 13, 2023	119.43	120.03	118.64	118.90
3623	NYSE	H	Wed, Jul 12, 2023	120.73	121.91	118.53	118.66
3622	NYSE	H	Tue, Jul 11, 2023	120.31	122.99	118.75	119.51
3621	NYSE	H	Mon, Jul 10, 2023	115.31	119.85	115.31	119.76
3620	NYSE	H	Fri, Jul 7, 2023	113.94	117.34	113.94	115.61
3619	NYSE	H	Thu, Jul 6, 2023	111.55	113.66	110.39	113.59
3618	NYSE	H	Wed, Jul 5, 2023	113.73	113.73	112.05	113.06
3617	NYSE	H	Mon, Jul 3, 2023	113.63	115.18	112.79	113.87
3616	NYSE	H	Fri, Jun 30, 2023	113.03	114.88	113.03	114.58
3615	NYSE	H	Thu, Jun 29, 2023	110.35	112.68	110.35	112.31
3614	NYSE	H	Wed, Jun 28, 2023	110.15	112.03	109.81	110.46
3613	NYSE	H	Tue, Jun 27, 2023	108.30	110.32	107.86	110.27
3612	NYSE	H	Mon, Jun 26, 2023	107.05	109.30	107.05	107.87
3611	NYSE	H	Fri, Jun 23, 2023	108.81	108.93	106.60	107.54
3610	NYSE	H	Thu, Jun 22, 2023	112.06	112.53	110.10	110.44
3609	NYSE	H	Wed, Jun 21, 2023	109.45	112.51	108.80	112.16
3608	NYSE	H	Tue, Jun 20, 2023	111.93	112.18	109.20	109.42
3607	NYSE	H	Fri, Jun 16, 2023	113.20	114.15	112.32	113.17
3606	NYSE	H	Thu, Jun 15, 2023	116.60	116.99	111.14	112.72
3605	NYSE	H	Wed, Jun 14, 2023	117.00	117.80	115.15	116.89
3604	NYSE	H	Tue, Jun 13, 2023	116.79	117.82	116.08	116.67
3603	NYSE	H	Mon, Jun 12, 2023	116.38	116.76	114.93	116.30
3602	NYSE	H	Fri, Jun 9, 2023	116.23	116.52	114.81	115.61
3601	NYSE	H	Thu, Jun 8, 2023	116.23	117.27	114.65	116.03
3600	NYSE	H	Wed, Jun 7, 2023	117.63	119.17	115.71	116.57
3599	NYSE	H	Tue, Jun 6, 2023	114.00	118.20	113.56	117.33
3598	NYSE	H	Mon, Jun 5, 2023	114.87	114.56	113.16	115.08
3597	NYSE	H	Fri, Jun 2, 2023	111.21	115.40	111.01	115.08
3596	NYSE	H	Thu, Jun 1, 2023	107.50	110.11	106.95	109.89
3595	NYSE	H	Wed, May 31, 2023	108.75	109.40	106.34	107.48
3594	NYSE	H	Tue, May 30, 2023	110.64	111.89	108.56	108.72
3593	NYSE	H	Fri, May 26, 2023	110.04	112.01	109.70	110.22
3592	NYSE	H	Thu, May 25, 2023	109.29	110.59	108.76	109.48
3591	NYSE	H	Wed, May 24, 2023	107.77	109.26	106.84	108.70
3590	NYSE	H	Tue, May 23, 2023	111.26	111.32	108.22	108.87
3589	NYSE	H	Mon, May 22, 2023	112.64	113.61	110.98	111.16
3588	NYSE	H	Fri, May 19, 2023	115.16	115.53	112.81	113.58
3587	NYSE	H	Thu, May 18, 2023	112.37	117.05	112.02	115.19
3586	NYSE	H	Wed, May 17, 2023	112.45	114.92	112.07	112.69
3585	NYSE	H	Tue, May 16, 2023	113.65	113.81	111.93	112.20
3584	NYSE	H	Mon, May 15, 2023	114.05	115.53	112.25	113.93
3583	NYSE	H	Fri, May 12, 2023	112.52	114.85	112.51	113.55
3582	NYSE	H	Thu, May 11, 2023	114.50	115.41	112.19	112.50
3581	NYSE	H	Wed, May 10, 2023	119.90	119.90	113.08	114.49
3580	NYSE	H	Tue, May 9, 2023	117.78	120.11	117.52	119.08
3579	NYSE	H	Mon, May 8, 2023	116.93	118.32	115.91	117.78
3578	NYSE	H	Fri, May 5, 2023	118.39	118.55	114.73	116.30
3577	NYSE	H	Thu, May 4, 2023	115.75	117.77	113.02	116.15
3576	NYSE	H	Wed, May 3, 2023	119.29	122.00	118.20	118.20
3575	NYSE	H	Tue, May 2, 2023	116.01	119.65	114.68	119.02
3574	NYSE	H	Mon, May 1, 2023	113.87	117.67	113.67	115.49
3573	NYSE	H	Fri, Apr 28, 2023	111.44	114.68	110.56	114.30
3572	NYSE	H	Thu, Apr 27, 2023	110.66	112.22	109.09	111.36
3571	NYSE	H	Wed, Apr 26, 2023	116.07	116.83	110.52	110.77
3570	NYSE	H	Tue, Apr 25, 2023	117.58	117.58	115.55	115.61
3569	NYSE	H	Mon, Apr 24, 2023	117.32	117.92	116.59	117.87
3568	NYSE	H	Fri, Apr 21, 2023	116.69	117.59	115.72	117.40
3567	NYSE	H	Thu, Apr 20, 2023	116.24	117.65	115.99	116.49
3566	NYSE	H	Wed, Apr 19, 2023	116.25	117.32	115.90	116.83
3565	NYSE	H	Tue, Apr 18, 2023	114.47	117.50	114.38	116.93
3564	NYSE	H	Mon, Apr 17, 2023	112.13	113.88	111.94	113.61
3563	NYSE	H	Fri, Apr 14, 2023	112.18	113.42	110.61	111.97
3562	NYSE	H	Thu, Apr 13, 2023	110.16	112.60	109.50	112.24
3561	NYSE	H	Wed, Apr 12, 2023	112.00	112.50	108.87	109.32
3560	NYSE	H	Tue, Apr 11, 2023	109.48	111.82	108.77	111.19
3559	NYSE	H	Mon, Apr 10, 2023	107.40	110.12	106.81	109.06
3558	NYSE	H	Thu, Apr 6, 2023	107.83	108.13	106.23	108.11
3557	NYSE	H	Wed, Apr 5, 2023	109.46	109.72	107.04	107.64
3556	NYSE	H	Tue, Apr 4, 2023	110.59	110.59	108.30	110.03
3555	NYSE	H	Mon, Apr 3, 2023	111.59	111.78	109.50	110.12
3554	NYSE	H	Fri, Mar 31, 2023	111.29	113.19	111.27	111.79
3553	NYSE	H	Thu, Mar 30, 2023	109.13	110.52	108.81	109.98
3552	NYSE	H	Wed, Mar 29, 2023	105.81	108.31	105.59	108.11
3551	NYSE	H	Tue, Mar 28, 2023	103.99	105.04	103.62	104.69
3550	NYSE	H	Mon, Mar 27, 2023	105.10	105.41	103.78	104.20
3549	NYSE	H	Fri, Mar 24, 2023	104.55	105.01	101.23	103.60
3548	NYSE	H	Thu, Mar 23, 2023	109.23	110.84	105.32	106.42
3547	NYSE	H	Wed, Mar 22, 2023	111.19	111.87	108.56	108.64
3546	NYSE	H	Tue, Mar 21, 2023	111.32	112.94	110.74	111.71
3545	NYSE	H	Mon, Mar 20, 2023	106.74	109.81	105.94	109.44
3544	NYSE	H	Fri, Mar 17, 2023	107.00	107.90	104.75	106.14
3543	NYSE	H	Thu, Mar 16, 2023	105.24	108.79	104.58	107.63
3542	NYSE	H	Wed, Mar 15, 2023	106.59	107.55	104.41	105.93
3541	NYSE	H	Tue, Mar 14, 2023	110.53	112.33	109.74	110.35
3540	NYSE	H	Mon, Mar 13, 2023	108.51	109.02	106.38	107.78
3539	NYSE	H	Fri, Mar 10, 2023	111.74	114.07	109.55	110.71
3538	NYSE	H	Thu, Mar 9, 2023	117.59	118.14	112.07	112.30
3537	NYSE	H	Wed, Mar 8, 2023	121.27	121.87	118.70	119.82
3536	NYSE	H	Tue, Mar 7, 2023	123.51	125.07	121.10	121.37
3535	NYSE	H	Mon, Mar 6, 2023	122.96	124.86	122.85	123.34
3534	NYSE	H	Fri, Mar 3, 2023	120.61	122.97	119.91	122.80
3533	NYSE	H	Thu, Mar 2, 2023	116.95	119.75	116.55	119.71
3532	NYSE	H	Wed, Mar 1, 2023	116.49	118.23	116.32	117.30
3531	NYSE	H	Tue, Feb 28, 2023	116.19	117.31	115.96	116.24
3530	NYSE	H	Mon, Feb 27, 2023	116.73	117.31	114.99	116.33
3529	NYSE	H	Fri, Feb 24, 2023	113.33	115.74	112.85	115.64
3528	NYSE	H	Thu, Feb 23, 2023	113.53	114.67	112.40	114.32
3527	NYSE	H	Wed, Feb 22, 2023	112.69	113.30	111.58	112.66
3526	NYSE	H	Tue, Feb 21, 2023	112.88	113.90	112.09	112.76
3525	NYSE	H	Fri, Feb 17, 2023	116.62	117.34	112.69	113.74
3524	NYSE	H	Thu, Feb 16, 2023	115.27	119.37	111.45	116.99
3523	NYSE	H	Wed, Feb 15, 2023	115.84	118.53	115.37	117.24
3522	NYSE	H	Tue, Feb 14, 2023	111.36	116.63	110.62	116.11
3521	NYSE	H	Mon, Feb 13, 2023	109.63	111.74	109.54	111.38
3520	NYSE	H	Fri, Feb 10, 2023	110.48	111.06	109.04	109.43
3519	NYSE	H	Thu, Feb 9, 2023	113.31	114.93	111.77	111.79
3518	NYSE	H	Wed, Feb 8, 2023	112.83	113.52	111.27	111.56
3517	NYSE	H	Tue, Feb 7, 2023	110.63	113.77	109.41	113.38
3516	NYSE	H	Mon, Feb 6, 2023	109.10	111.26	108.89	110.63
3515	NYSE	H	Fri, Feb 3, 2023	108.96	110.62	108.96	110.01
3514	NYSE	H	Thu, Feb 2, 2023	110.58	112.13	109.48	110.42
3513	NYSE	H	Wed, Feb 1, 2023	108.70	110.43	107.12	109.67
3512	NYSE	H	Tue, Jan 31, 2023	109.30	109.76	108.53	109.12
3511	NYSE	H	Mon, Jan 30, 2023	110.93	111.76	108.76	108.92
3510	NYSE	H	Fri, Jan 27, 2023	111.70	112.59	110.81	112.24
3509	NYSE	H	Thu, Jan 26, 2023	110.87	112.46	110.87	111.79
3508	NYSE	H	Wed, Jan 25, 2023	110.60	113.19	110.59	112.11
3507	NYSE	H	Tue, Jan 24, 2023	110.38	112.27	109.41	111.82
3506	NYSE	H	Mon, Jan 23, 2023	109.29	110.65	108.71	110.62
3505	NYSE	H	Fri, Jan 20, 2023	105.88	109.25	105.33	109.10
3504	NYSE	H	Thu, Jan 19, 2023	103.70	105.43	103.35	105.04
3503	NYSE	H	Wed, Jan 18, 2023	106.50	107.12	103.85	104.47
3502	NYSE	H	Tue, Jan 17, 2023	104.23	105.35	104.05	104.99
3501	NYSE	H	Fri, Jan 13, 2023	103.05	105.00	102.90	104.94
3500	NYSE	H	Thu, Jan 12, 2023	103.00	104.19	101.64	103.58
3499	NYSE	H	Wed, Jan 11, 2023	99.22	102.96	99.19	102.52
3498	NYSE	H	Tue, Jan 10, 2023	96.57	98.27	95.72	98.24
3497	NYSE	H	Mon, Jan 9, 2023	95.59	97.84	95.57	96.70
3496	NYSE	H	Fri, Jan 6, 2023	92.99	95.32	92.56	95.22
3495	NYSE	H	Thu, Jan 5, 2023	91.21	92.33	90.33	91.98
3494	NYSE	H	Wed, Jan 4, 2023	89.61	92.12	89.61	91.65
3493	NYSE	H	Tue, Jan 3, 2023	91.37	92.04	88.80	88.80
3492	NYSE	H	Fri, Dec 30, 2022	88.59	90.46	88.13	90.45
3491	NYSE	H	Thu, Dec 29, 2022	88.08	90.04	88.01	89.45
3490	NYSE	H	Wed, Dec 28, 2022	89.49	90.35	88.07	88.08
3489	NYSE	H	Tue, Dec 27, 2022	90.89	91.65	89.96	90.01
3488	NYSE	H	Fri, Dec 23, 2022	89.66	91.10	89.66	91.09
3487	NYSE	H	Thu, Dec 22, 2022	91.17	92.14	89.42	90.50
3486	NYSE	H	Wed, Dec 21, 2022	94.73	95.05	91.56	91.90
3485	NYSE	H	Tue, Dec 20, 2022	93.87	95.11	93.18	94.20
3484	NYSE	H	Mon, Dec 19, 2022	96.02	96.02	93.82	94.32
3483	NYSE	H	Fri, Dec 16, 2022	96.00	96.87	95.14	95.91
3482	NYSE	H	Thu, Dec 15, 2022	98.43	98.69	96.61	96.96
3481	NYSE	H	Wed, Dec 14, 2022	100.55	101.27	97.81	99.62
3480	NYSE	H	Tue, Dec 13, 2022	103.39	103.50	99.84	101.02
3479	NYSE	H	Mon, Dec 12, 2022	98.30	100.49	97.37	100.13
3478	NYSE	H	Fri, Dec 9, 2022	96.86	99.17	96.66	98.66
3477	NYSE	H	Thu, Dec 8, 2022	96.80	98.59	96.44	97.16
3476	NYSE	H	Wed, Dec 7, 2022	95.88	96.60	95.01	95.49
3475	NYSE	H	Tue, Dec 6, 2022	97.79	98.52	95.07	96.45
3474	NYSE	H	Mon, Dec 5, 2022	99.01	99.98	97.86	97.92
3473	NYSE	H	Fri, Dec 2, 2022	99.51	100.58	98.60	99.63
3472	NYSE	H	Thu, Dec 1, 2022	100.23	102.20	100.23	100.93
3471	NYSE	H	Wed, Nov 30, 2022	98.62	100.55	97.79	100.32
3470	NYSE	H	Tue, Nov 29, 2022	94.55	98.08	94.24	98.06
3469	NYSE	H	Mon, Nov 28, 2022	95.32	95.99	94.08	94.32
3468	NYSE	H	Fri, Nov 25, 2022	96.27	97.46	95.69	96.20
3467	NYSE	H	Wed, Nov 23, 2022	97.04	97.43	96.01	96.28
3466	NYSE	H	Tue, Nov 22, 2022	95.39	97.10	95.00	97.05
3465	NYSE	H	Mon, Nov 21, 2022	95.49	96.71	95.01	95.16
3464	NYSE	H	Fri, Nov 18, 2022	95.70	96.08	94.28	95.80
3463	NYSE	H	Thu, Nov 17, 2022	92.49	94.40	91.46	94.32
3462	NYSE	H	Wed, Nov 16, 2022	91.31	94.19	91.31	94.13
3461	NYSE	H	Tue, Nov 15, 2022	93.63	94.80	91.54	92.44
3460	NYSE	H	Mon, Nov 14, 2022	95.45	95.85	91.60	91.73
3459	NYSE	H	Fri, Nov 11, 2022	95.17	97.94	94.96	96.11
3458	NYSE	H	Thu, Nov 10, 2022	93.00	94.81	93.00	94.17
3457	NYSE	H	Wed, Nov 9, 2022	90.50	91.99	89.32	89.84
3456	NYSE	H	Tue, Nov 8, 2022	90.46	92.17	89.55	91.14
3455	NYSE	H	Mon, Nov 7, 2022	91.97	92.31	87.59	90.09
3454	NYSE	H	Fri, Nov 4, 2022	92.25	94.28	90.22	91.99
3453	NYSE	H	Thu, Nov 3, 2022	97.03	98.22	88.56	90.21
3452	NYSE	H	Wed, Nov 2, 2022	93.03	95.09	91.53	91.97
3451	NYSE	H	Tue, Nov 1, 2022	95.79	95.87	93.45	93.91
3450	NYSE	H	Mon, Oct 31, 2022	92.67	94.87	92.45	94.21
3449	NYSE	H	Fri, Oct 28, 2022	91.06	93.11	90.10	92.74
3448	NYSE	H	Thu, Oct 27, 2022	90.60	92.32	90.49	91.00
3447	NYSE	H	Wed, Oct 26, 2022	90.43	92.59	88.96	89.47
3446	NYSE	H	Tue, Oct 25, 2022	87.68	89.92	87.17	89.74
3445	NYSE	H	Mon, Oct 24, 2022	87.00	89.25	87.00	88.05
3444	NYSE	H	Fri, Oct 21, 2022	84.73	88.81	84.63	88.59
3443	NYSE	H	Thu, Oct 20, 2022	86.88	88.06	84.75	85.05
3442	NYSE	H	Wed, Oct 19, 2022	86.50	88.21	85.85	86.60
3441	NYSE	H	Tue, Oct 18, 2022	87.78	88.98	86.06	86.92
3440	NYSE	H	Mon, Oct 17, 2022	84.02	85.74	83.85	85.67
3439	NYSE	H	Fri, Oct 14, 2022	84.37	85.51	82.83	83.18
3438	NYSE	H	Thu, Oct 13, 2022	80.25	83.41	79.87	82.90
3437	NYSE	H	Wed, Oct 12, 2022	80.49	82.84	79.99	82.21
3436	NYSE	H	Tue, Oct 11, 2022	81.78	82.17	79.52	80.64
3435	NYSE	H	Mon, Oct 10, 2022	82.83	83.40	81.21	81.93
3434	NYSE	H	Fri, Oct 7, 2022	82.41	82.97	81.54	82.78
3433	NYSE	H	Thu, Oct 6, 2022	85.27	86.41	83.60	83.63
3432	NYSE	H	Wed, Oct 5, 2022	84.60	86.23	84.13	85.75
3431	NYSE	H	Tue, Oct 4, 2022	84.63	86.93	84.63	86.07
3430	NYSE	H	Mon, Oct 3, 2022	81.70	83.10	80.71	82.41
3429	NYSE	H	Fri, Sep 30, 2022	80.29	82.55	79.98	80.96
3428	NYSE	H	Thu, Sep 29, 2022	81.84	82.48	79.67	81.34
3427	NYSE	H	Wed, Sep 28, 2022	80.54	84.29	80.54	83.43
3426	NYSE	H	Tue, Sep 27, 2022	80.83	82.54	79.58	80.57
3425	NYSE	H	Mon, Sep 26, 2022	79.13	80.97	78.12	78.13
3424	NYSE	H	Fri, Sep 23, 2022	79.59	79.82	77.70	78.80
3423	NYSE	H	Thu, Sep 22, 2022	84.98	85.17	80.78	81.07
3422	NYSE	H	Wed, Sep 21, 2022	89.18	89.18	85.18	85.26
3421	NYSE	H	Tue, Sep 20, 2022	89.81	90.40	88.24	89.26
3420	NYSE	H	Mon, Sep 19, 2022	87.70	91.10	87.51	89.78
3419	NYSE	H	Fri, Sep 16, 2022	91.90	91.90	87.65	89.05
3418	NYSE	H	Thu, Sep 15, 2022	94.30	96.71	92.70	93.44
3417	NYSE	H	Wed, Sep 14, 2022	90.97	93.42	89.51	93.24
3416	NYSE	H	Tue, Sep 13, 2022	91.15	93.01	90.44	90.53
3415	NYSE	H	Mon, Sep 12, 2022	93.66	94.76	93.62	94.10
3414	NYSE	H	Fri, Sep 9, 2022	91.66	93.66	91.66	92.95
3413	NYSE	H	Thu, Sep 8, 2022	88.80	91.20	88.57	91.05
3412	NYSE	H	Wed, Sep 7, 2022	87.39	89.96	87.30	89.96
3411	NYSE	H	Tue, Sep 6, 2022	88.68	89.23	85.92	87.71
3410	NYSE	H	Fri, Sep 2, 2022	89.44	89.81	87.60	88.13
3409	NYSE	H	Thu, Sep 1, 2022	88.95	89.03	86.70	88.34
3408	NYSE	H	Wed, Aug 31, 2022	89.58	91.13	89.55	89.62
3407	NYSE	H	Tue, Aug 30, 2022	91.02	91.71	89.43	89.44
3406	NYSE	H	Mon, Aug 29, 2022	89.84	91.26	89.51	90.40
3405	NYSE	H	Fri, Aug 26, 2022	94.80	95.11	91.05	91.06
3404	NYSE	H	Thu, Aug 25, 2022	94.71	95.58	94.16	94.61
3403	NYSE	H	Wed, Aug 24, 2022	91.36	93.74	91.36	93.54
3402	NYSE	H	Tue, Aug 23, 2022	91.10	92.26	91.02	91.67
3401	NYSE	H	Mon, Aug 22, 2022	89.57	91.22	89.15	90.05
3400	NYSE	H	Fri, Aug 19, 2022	94.18	94.84	91.30	91.66
3399	NYSE	H	Thu, Aug 18, 2022	94.77	96.81	94.58	95.48
3398	NYSE	H	Wed, Aug 17, 2022	93.97	95.21	93.30	94.77
3397	NYSE	H	Tue, Aug 16, 2022	92.73	95.20	92.71	95.13
3396	NYSE	H	Mon, Aug 15, 2022	91.82	93.00	91.37	92.73
3395	NYSE	H	Fri, Aug 12, 2022	90.56	92.69	90.42	92.51
3394	NYSE	H	Thu, Aug 11, 2022	90.78	90.97	89.22	90.05
3393	NYSE	H	Wed, Aug 10, 2022	89.66	90.33	87.55	88.09
3392	NYSE	H	Tue, Aug 9, 2022	86.28	87.52	84.80	87.49
3391	NYSE	H	Mon, Aug 8, 2022	85.50	86.95	85.14	85.19
3390	NYSE	H	Fri, Aug 5, 2022	85.10	86.74	84.54	84.77
3389	NYSE	H	Thu, Aug 4, 2022	84.55	85.97	84.16	85.66
3388	NYSE	H	Wed, Aug 3, 2022	84.02	85.10	83.80	84.64
3387	NYSE	H	Tue, Aug 2, 2022	83.14	84.64	81.96	83.38
3386	NYSE	H	Mon, Aug 1, 2022	82.43	83.79	81.45	83.59
3385	NYSE	H	Fri, Jul 29, 2022	82.64	83.18	81.08	82.75
3384	NYSE	H	Thu, Jul 28, 2022	83.22	84.19	81.20	82.78
3383	NYSE	H	Wed, Jul 27, 2022	81.69	83.81	81.38	83.06
3382	NYSE	H	Tue, Jul 26, 2022	79.96	80.42	78.86	79.18
3381	NYSE	H	Mon, Jul 25, 2022	79.32	80.77	78.75	80.58
3380	NYSE	H	Fri, Jul 22, 2022	81.05	81.76	79.19	79.57
3379	NYSE	H	Thu, Jul 21, 2022	79.30	80.39	77.92	80.24
3378	NYSE	H	Wed, Jul 20, 2022	79.11	81.28	79.11	80.53
3377	NYSE	H	Tue, Jul 19, 2022	77.49	79.84	77.48	79.40
3376	NYSE	H	Mon, Jul 18, 2022	76.50	77.85	75.62	76.33
3375	NYSE	H	Fri, Jul 15, 2022	75.02	75.68	74.10	75.32
3374	NYSE	H	Thu, Jul 14, 2022	73.35	74.20	72.54	73.72
3373	NYSE	H	Wed, Jul 13, 2022	72.46	75.09	72.12	74.59
3372	NYSE	H	Tue, Jul 12, 2022	73.88	76.04	73.88	74.26
3371	NYSE	H	Mon, Jul 11, 2022	74.10	74.77	72.00	74.16
3370	NYSE	H	Fri, Jul 8, 2022	74.81	75.43	72.97	74.37
3369	NYSE	H	Thu, Jul 7, 2022	73.99	76.17	73.99	74.77
3368	NYSE	H	Wed, Jul 6, 2022	74.98	75.48	71.67	73.17
3367	NYSE	H	Tue, Jul 5, 2022	73.07	75.31	72.06	75.15
3366	NYSE	H	Fri, Jul 1, 2022	73.63	75.64	73.44	75.17
3365	NYSE	H	Thu, Jun 30, 2022	73.80	75.43	71.98	73.91
3364	NYSE	H	Wed, Jun 29, 2022	75.69	75.94	72.93	75.27
3363	NYSE	H	Tue, Jun 28, 2022	78.55	80.62	75.61	75.64
3362	NYSE	H	Mon, Jun 27, 2022	75.97	77.68	75.50	77.18
3361	NYSE	H	Fri, Jun 24, 2022	72.38	76.31	71.79	76.31
3360	NYSE	H	Thu, Jun 23, 2022	73.60	73.98	70.12	71.21
3359	NYSE	H	Wed, Jun 22, 2022	74.00	75.04	72.31	73.02
3358	NYSE	H	Tue, Jun 21, 2022	76.90	77.55	75.01	75.05
3357	NYSE	H	Fri, Jun 17, 2022	76.99	77.60	74.76	75.91
3356	NYSE	H	Thu, Jun 16, 2022	79.51	79.69	76.10	76.31
3355	NYSE	H	Wed, Jun 15, 2022	81.01	83.29	80.44	81.94
3354	NYSE	H	Tue, Jun 14, 2022	79.26	79.87	78.08	79.42
3353	NYSE	H	Mon, Jun 13, 2022	81.93	82.85	78.09	78.76
3352	NYSE	H	Fri, Jun 10, 2022	88.45	89.44	84.67	84.68
3351	NYSE	H	Thu, Jun 9, 2022	92.82	92.82	90.30	90.33
3350	NYSE	H	Wed, Jun 8, 2022	93.11	93.95	92.30	93.44
3349	NYSE	H	Tue, Jun 7, 2022	94.80	94.80	93.24	94.10
3348	NYSE	H	Mon, Jun 6, 2022	93.15	95.59	92.36	95.12
3347	NYSE	H	Fri, Jun 3, 2022	89.70	92.60	89.42	92.16
3346	NYSE	H	Thu, Jun 2, 2022	88.73	91.11	88.73	90.92
3345	NYSE	H	Wed, Jun 1, 2022	88.38	90.09	86.87	88.96
3344	NYSE	H	Tue, May 31, 2022	88.46	88.84	86.51	88.39
3343	NYSE	H	Fri, May 27, 2022	87.16	89.80	87.16	88.36
3342	NYSE	H	Thu, May 26, 2022	83.42	87.17	83.42	86.55
3341	NYSE	H	Wed, May 25, 2022	79.89	83.32	79.70	82.69
3340	NYSE	H	Tue, May 24, 2022	81.34	81.80	79.50	80.85
3339	NYSE	H	Mon, May 23, 2022	80.91	83.25	79.56	82.47
3338	NYSE	H	Fri, May 20, 2022	83.26	83.41	79.05	80.65
3337	NYSE	H	Thu, May 19, 2022	78.22	83.45	78.07	82.27
3336	NYSE	H	Wed, May 18, 2022	81.37	83.13	78.03	79.03
3335	NYSE	H	Tue, May 17, 2022	83.68	84.15	82.16	82.72
3334	NYSE	H	Mon, May 16, 2022	83.71	83.77	80.81	81.06
3333	NYSE	H	Fri, May 13, 2022	81.40	84.42	81.40	83.60
3332	NYSE	H	Thu, May 12, 2022	82.92	83.00	79.29	80.24
3331	NYSE	H	Wed, May 11, 2022	84.93	87.30	82.96	83.34
3330	NYSE	H	Tue, May 10, 2022	81.46	85.69	80.50	84.84
3329	NYSE	H	Mon, May 9, 2022	84.27	84.49	79.23	79.79
3328	NYSE	H	Fri, May 6, 2022	86.58	86.58	82.75	85.50
3327	NYSE	H	Thu, May 5, 2022	88.55	90.79	85.21	86.47
3326	NYSE	H	Wed, May 4, 2022	89.70	91.50	85.80	90.22
3325	NYSE	H	Tue, May 3, 2022	94.15	94.43	87.61	89.45
3324	NYSE	H	Mon, May 2, 2022	95.95	96.39	91.22	94.25
3323	NYSE	H	Fri, Apr 29, 2022	98.36	99.32	94.70	94.96
3322	NYSE	H	Thu, Apr 28, 2022	98.05	99.21	95.35	98.13
3321	NYSE	H	Wed, Apr 27, 2022	95.90	97.43	94.20	96.75
3320	NYSE	H	Tue, Apr 26, 2022	97.25	97.48	95.57	95.92
3319	NYSE	H	Mon, Apr 25, 2022	94.51	97.64	93.61	97.52
3318	NYSE	H	Fri, Apr 22, 2022	96.40	97.19	94.32	94.81
3317	NYSE	H	Thu, Apr 21, 2022	101.96	102.53	96.74	97.06
3316	NYSE	H	Wed, Apr 20, 2022	100.30	101.92	99.01	99.02
3315	NYSE	H	Tue, Apr 19, 2022	96.92	100.61	96.07	99.64
3314	NYSE	H	Mon, Apr 18, 2022	96.91	99.22	95.23	96.48
3313	NYSE	H	Thu, Apr 14, 2022	94.60	97.33	94.00	97.00
3312	NYSE	H	Wed, Apr 13, 2022	88.96	94.13	88.96	93.93
3311	NYSE	H	Tue, Apr 12, 2022	87.70	89.41	86.81	88.02
3310	NYSE	H	Mon, Apr 11, 2022	86.65	89.36	86.13	86.44
3309	NYSE	H	Fri, Apr 8, 2022	88.88	89.65	87.37	87.64
3308	NYSE	H	Thu, Apr 7, 2022	89.51	89.69	86.15	88.87
3307	NYSE	H	Wed, Apr 6, 2022	93.49	94.50	89.09	89.51
3306	NYSE	H	Tue, Apr 5, 2022	96.49	97.37	94.17	94.86
3305	NYSE	H	Mon, Apr 4, 2022	94.31	95.70	92.54	95.16
3304	NYSE	H	Fri, Apr 1, 2022	96.58	97.16	94.14	94.76
3303	NYSE	H	Thu, Mar 31, 2022	96.75	97.86	95.21	95.45
3302	NYSE	H	Wed, Mar 30, 2022	97.59	98.06	95.49	96.48
3301	NYSE	H	Tue, Mar 29, 2022	96.28	98.90	95.98	98.37
3300	NYSE	H	Mon, Mar 28, 2022	95.50	96.11	91.83	94.27
3299	NYSE	H	Fri, Mar 25, 2022	95.62	95.94	94.38	95.18
3298	NYSE	H	Thu, Mar 24, 2022	93.60	95.20	92.83	95.06
3297	NYSE	H	Wed, Mar 23, 2022	93.13	94.17	92.78	93.17
3296	NYSE	H	Tue, Mar 22, 2022	93.25	95.10	93.25	94.04
3295	NYSE	H	Mon, Mar 21, 2022	94.30	94.30	91.40	92.45
3294	NYSE	H	Fri, Mar 18, 2022	92.93	95.28	92.08	94.25
3293	NYSE	H	Thu, Mar 17, 2022	92.32	94.05	91.56	93.74
3292	NYSE	H	Wed, Mar 16, 2022	92.53	94.20	91.52	94.05
3291	NYSE	H	Tue, Mar 15, 2022	90.70	92.63	89.24	90.70
3290	NYSE	H	Mon, Mar 14, 2022	90.60	91.28	88.00	89.33
3289	NYSE	H	Fri, Mar 11, 2022	92.00	92.56	90.01	90.45
3288	NYSE	H	Thu, Mar 10, 2022	86.72	91.28	86.31	90.86
3287	NYSE	H	Wed, Mar 9, 2022	88.52	91.35	87.92	88.84
3286	NYSE	H	Tue, Mar 8, 2022	83.64	87.90	81.77	84.61
3285	NYSE	H	Mon, Mar 7, 2022	90.73	90.83	82.12	82.23
3284	NYSE	H	Fri, Mar 4, 2022	91.67	92.00	88.06	90.59
3283	NYSE	H	Thu, Mar 3, 2022	96.56	97.81	92.13	92.59
3282	NYSE	H	Wed, Mar 2, 2022	94.03	97.05	93.22	95.58
3281	NYSE	H	Tue, Mar 1, 2022	96.08	96.61	91.04	91.98
3280	NYSE	H	Mon, Feb 28, 2022	96.51	97.96	94.60	97.11
3279	NYSE	H	Fri, Feb 25, 2022	95.88	98.98	94.10	98.97
3278	NYSE	H	Thu, Feb 24, 2022	90.97	96.05	90.84	95.64
3277	NYSE	H	Wed, Feb 23, 2022	98.69	99.13	94.19	94.37
3276	NYSE	H	Tue, Feb 22, 2022	100.31	101.82	98.29	98.54
3275	NYSE	H	Fri, Feb 18, 2022	102.26	104.36	100.81	101.00
3274	NYSE	H	Thu, Feb 17, 2022	99.98	104.48	99.87	102.10
3273	NYSE	H	Wed, Feb 16, 2022	104.61	108.10	104.04	106.58
3272	NYSE	H	Tue, Feb 15, 2022	101.57	106.55	101.57	106.16
3271	NYSE	H	Mon, Feb 14, 2022	98.44	100.97	97.81	98.13
3270	NYSE	H	Fri, Feb 11, 2022	100.86	102.66	97.41	98.24
3269	NYSE	H	Thu, Feb 10, 2022	97.33	101.75	97.03	100.65
3268	NYSE	H	Wed, Feb 9, 2022	100.00	101.85	98.12	98.36
3267	NYSE	H	Tue, Feb 8, 2022	95.38	98.87	95.09	98.32
3266	NYSE	H	Mon, Feb 7, 2022	93.88	96.25	93.48	95.63
3265	NYSE	H	Fri, Feb 4, 2022	92.03	93.68	91.52	93.13
3264	NYSE	H	Thu, Feb 3, 2022	91.16	94.24	91.08	92.60
3263	NYSE	H	Wed, Feb 2, 2022	93.29	93.93	91.70	92.90
3262	NYSE	H	Tue, Feb 1, 2022	92.19	93.59	91.66	92.90
3261	NYSE	H	Mon, Jan 31, 2022	88.91	92.01	88.20	91.61
3260	NYSE	H	Fri, Jan 28, 2022	87.11	89.66	85.79	89.65
3259	NYSE	H	Thu, Jan 27, 2022	91.20	92.05	85.93	86.74
3258	NYSE	H	Wed, Jan 26, 2022	89.31	93.11	89.01	90.35
3257	NYSE	H	Tue, Jan 25, 2022	86.37	88.62	84.01	87.69
3256	NYSE	H	Mon, Jan 24, 2022	83.60	87.99	83.31	87.80
3255	NYSE	H	Fri, Jan 21, 2022	87.79	89.91	86.56	87.01
3254	NYSE	H	Thu, Jan 20, 2022	88.23	91.30	87.96	88.43
3253	NYSE	H	Wed, Jan 19, 2022	90.14	90.85	86.64	86.94
3252	NYSE	H	Tue, Jan 18, 2022	91.60	92.06	89.04	89.85
3251	NYSE	H	Fri, Jan 14, 2022	94.20	94.49	91.05	92.19
3250	NYSE	H	Thu, Jan 13, 2022	95.30	96.12	94.35	94.75
3249	NYSE	H	Wed, Jan 12, 2022	96.15	96.50	94.57	94.92
3248	NYSE	H	Tue, Jan 11, 2022	95.21	97.17	95.02	95.73
3247	NYSE	H	Mon, Jan 10, 2022	98.77	99.00	93.20	95.01
3246	NYSE	H	Fri, Jan 7, 2022	94.94	97.31	94.90	96.94
3245	NYSE	H	Thu, Jan 6, 2022	94.00	95.18	92.58	94.56
3244	NYSE	H	Wed, Jan 5, 2022	95.83	96.25	93.08	93.32
3243	NYSE	H	Tue, Jan 4, 2022	97.23	97.63	95.06	95.34
3242	NYSE	H	Mon, Jan 3, 2022	96.55	97.46	94.02	95.43
3241	NYSE	H	Fri, Dec 31, 2021	95.09	96.59	94.92	95.90
3240	NYSE	H	Thu, Dec 30, 2021	95.29	96.62	94.92	95.01
3239	NYSE	H	Wed, Dec 29, 2021	95.49	97.15	94.98	95.37
3238	NYSE	H	Tue, Dec 28, 2021	94.73	96.73	94.73	95.93
3237	NYSE	H	Mon, Dec 27, 2021	92.99	95.99	92.40	95.70
3236	NYSE	H	Thu, Dec 23, 2021	92.09	93.96	91.83	93.62
3235	NYSE	H	Wed, Dec 22, 2021	88.51	91.52	87.95	91.51
3234	NYSE	H	Tue, Dec 21, 2021	85.01	88.88	84.87	88.51
3233	NYSE	H	Mon, Dec 20, 2021	81.63	83.83	80.69	83.25
3232	NYSE	H	Fri, Dec 17, 2021	81.38	84.32	81.00	83.60
3231	NYSE	H	Thu, Dec 16, 2021	82.86	83.69	80.94	81.47
3230	NYSE	H	Wed, Dec 15, 2021	83.27	83.88	80.21	82.46
3229	NYSE	H	Tue, Dec 14, 2021	83.03	84.96	82.92	83.43
3228	NYSE	H	Mon, Dec 13, 2021	85.05	85.54	81.75	82.63
3227	NYSE	H	Fri, Dec 10, 2021	86.36	86.97	83.84	86.43
3226	NYSE	H	Thu, Dec 9, 2021	84.60	86.40	84.15	85.86
3225	NYSE	H	Wed, Dec 8, 2021	86.89	88.69	85.30	85.46
3224	NYSE	H	Tue, Dec 7, 2021	85.75	88.31	85.24	85.84
3223	NYSE	H	Mon, Dec 6, 2021	82.29	86.08	81.66	84.34
3222	NYSE	H	Fri, Dec 3, 2021	82.95	82.98	78.91	80.37
3221	NYSE	H	Thu, Dec 2, 2021	79.25	83.48	78.56	83.30
3220	NYSE	H	Wed, Dec 1, 2021	80.39	82.28	77.70	77.83
3219	NYSE	H	Tue, Nov 30, 2021	79.15	79.58	77.40	78.77
3218	NYSE	H	Mon, Nov 29, 2021	83.18	84.15	80.10	80.38
3217	NYSE	H	Fri, Nov 26, 2021	77.45	78.43	74.91	78.13
3216	NYSE	H	Wed, Nov 24, 2021	82.79	83.55	81.33	82.87
3215	NYSE	H	Tue, Nov 23, 2021	85.00	86.37	83.83	84.11
3214	NYSE	H	Mon, Nov 22, 2021	85.10	85.42	82.54	84.02
3213	NYSE	H	Fri, Nov 19, 2021	82.40	84.63	80.30	84.62
3212	NYSE	H	Thu, Nov 18, 2021	84.64	85.25	83.76	84.21
3211	NYSE	H	Wed, Nov 17, 2021	84.77	85.69	83.11	84.98
3210	NYSE	H	Tue, Nov 16, 2021	83.82	84.30	83.04	83.67
3209	NYSE	H	Mon, Nov 15, 2021	85.30	85.46	84.10	84.15
3208	NYSE	H	Fri, Nov 12, 2021	85.71	86.92	84.50	84.70
3207	NYSE	H	Thu, Nov 11, 2021	87.94	88.25	85.52	86.04
3206	NYSE	H	Wed, Nov 10, 2021	88.95	90.24	87.52	88.07
3205	NYSE	H	Tue, Nov 9, 2021	91.01	91.05	89.04	89.94
3204	NYSE	H	Mon, Nov 8, 2021	92.13	93.67	90.22	90.83
3203	NYSE	H	Fri, Nov 5, 2021	91.50	94.92	90.76	91.50
3202	NYSE	H	Thu, Nov 4, 2021	86.99	89.86	85.20	88.81
3201	NYSE	H	Wed, Nov 3, 2021	82.76	85.69	82.39	84.73
3200	NYSE	H	Tue, Nov 2, 2021	85.12	85.34	83.13	83.47
3199	NYSE	H	Mon, Nov 1, 2021	85.45	86.50	85.17	85.72
3198	NYSE	H	Fri, Oct 29, 2021	84.92	85.95	84.15	85.20
3197	NYSE	H	Thu, Oct 28, 2021	86.03	87.24	85.36	85.40
3196	NYSE	H	Wed, Oct 27, 2021	82.67	86.41	82.28	85.67
3195	NYSE	H	Tue, Oct 26, 2021	84.16	84.73	82.70	83.04
3194	NYSE	H	Mon, Oct 25, 2021	82.59	83.68	81.60	83.07
3193	NYSE	H	Fri, Oct 22, 2021	83.32	84.00	82.57	82.72
3192	NYSE	H	Thu, Oct 21, 2021	82.85	83.90	82.30	83.89
3191	NYSE	H	Wed, Oct 20, 2021	84.77	84.93	82.86	82.96
3190	NYSE	H	Tue, Oct 19, 2021	86.57	86.57	84.96	85.02
3189	NYSE	H	Mon, Oct 18, 2021	85.46	86.81	85.13	85.90
3188	NYSE	H	Fri, Oct 15, 2021	86.29	87.75	85.84	86.00
3187	NYSE	H	Thu, Oct 14, 2021	85.93	86.23	84.92	85.22
3186	NYSE	H	Wed, Oct 13, 2021	85.86	86.38	84.92	85.01
3185	NYSE	H	Tue, Oct 12, 2021	84.74	86.40	84.65	86.03
3184	NYSE	H	Mon, Oct 11, 2021	84.00	85.58	83.70	84.52
3183	NYSE	H	Fri, Oct 8, 2021	82.20	83.98	81.88	83.77
3182	NYSE	H	Thu, Oct 7, 2021	82.55	83.72	81.66	81.79
3181	NYSE	H	Wed, Oct 6, 2021	80.82	82.05	79.70	81.47
3180	NYSE	H	Tue, Oct 5, 2021	81.04	82.43	80.26	82.09
3179	NYSE	H	Mon, Oct 4, 2021	82.50	83.55	80.45	80.66
3178	NYSE	H	Fri, Oct 1, 2021	78.47	82.03	78.00	81.84
3177	NYSE	H	Thu, Sep 30, 2021	78.72	78.72	75.89	77.10
3176	NYSE	H	Wed, Sep 29, 2021	80.53	80.84	77.78	78.63
3175	NYSE	H	Tue, Sep 28, 2021	79.94	80.89	78.80	80.18
3174	NYSE	H	Mon, Sep 27, 2021	79.00	81.37	78.82	80.31
3173	NYSE	H	Fri, Sep 24, 2021	77.37	80.68	77.05	79.76
3172	NYSE	H	Thu, Sep 23, 2021	74.99	77.28	74.89	77.00
3171	NYSE	H	Wed, Sep 22, 2021	70.67	76.33	70.32	75.42
3170	NYSE	H	Tue, Sep 21, 2021	75.25	75.72	73.63	73.68
3169	NYSE	H	Mon, Sep 20, 2021	73.97	74.75	72.92	74.49
3168	NYSE	H	Fri, Sep 17, 2021	75.85	76.47	75.11	75.38
3167	NYSE	H	Thu, Sep 16, 2021	75.49	76.36	75.17	75.60
3166	NYSE	H	Wed, Sep 15, 2021	74.71	75.55	73.78	75.47
3165	NYSE	H	Tue, Sep 14, 2021	74.34	75.20	73.57	75.07
3164	NYSE	H	Mon, Sep 13, 2021	72.80	74.33	71.50	74.28
3163	NYSE	H	Fri, Sep 10, 2021	72.83	73.55	71.87	72.18
3162	NYSE	H	Thu, Sep 9, 2021	70.61	73.08	70.61	72.14
3161	NYSE	H	Wed, Sep 8, 2021	72.00	72.33	70.30	70.89
3160	NYSE	H	Tue, Sep 7, 2021	71.14	72.10	71.11	71.88
3159	NYSE	H	Fri, Sep 3, 2021	73.06	73.70	71.09	71.62
3158	NYSE	H	Thu, Sep 2, 2021	73.73	74.85	72.96	73.79
3157	NYSE	H	Wed, Sep 1, 2021	73.90	74.27	73.15	73.33
3156	NYSE	H	Tue, Aug 31, 2021	73.12	73.86	72.79	73.59
3155	NYSE	H	Mon, Aug 30, 2021	74.88	74.88	73.43	73.48
3154	NYSE	H	Fri, Aug 27, 2021	73.06	75.23	73.06	74.55
3153	NYSE	H	Thu, Aug 26, 2021	74.41	74.99	72.68	73.15
3152	NYSE	H	Wed, Aug 25, 2021	75.05	75.26	73.73	75.09
3151	NYSE	H	Tue, Aug 24, 2021	72.27	75.39	72.02	74.75
3150	NYSE	H	Mon, Aug 23, 2021	70.24	71.77	70.16	71.48
3149	NYSE	H	Fri, Aug 20, 2021	68.61	70.23	68.11	70.16
3148	NYSE	H	Thu, Aug 19, 2021	69.79	69.88	67.70	69.36
3147	NYSE	H	Wed, Aug 18, 2021	71.24	71.24	69.81	70.41
3146	NYSE	H	Tue, Aug 17, 2021	71.37	71.83	70.06	71.40
3145	NYSE	H	Mon, Aug 16, 2021	72.02	72.91	71.23	72.25
3144	NYSE	H	Fri, Aug 13, 2021	72.14	72.55	71.85	72.14
3143	NYSE	H	Thu, Aug 12, 2021	73.20	73.32	71.83	72.50
3142	NYSE	H	Wed, Aug 11, 2021	74.10	74.28	73.04	73.79
3141	NYSE	H	Tue, Aug 10, 2021	73.61	75.03	73.61	74.56
3140	NYSE	H	Mon, Aug 9, 2021	75.00	75.07	73.02	73.97
3139	NYSE	H	Fri, Aug 6, 2021	74.89	75.87	74.01	75.48
3138	NYSE	H	Thu, Aug 5, 2021	73.54	75.55	73.10	74.89
3137	NYSE	H	Wed, Aug 4, 2021	74.00	75.21	72.18	72.90
3136	NYSE	H	Tue, Aug 3, 2021	76.91	77.20	74.16	75.80
3135	NYSE	H	Mon, Aug 2, 2021	80.61	81.21	77.19	77.37
3134	NYSE	H	Fri, Jul 30, 2021	80.25	81.45	79.50	79.87
3133	NYSE	H	Thu, Jul 29, 2021	79.59	81.96	78.50	81.02
3132	NYSE	H	Wed, Jul 28, 2021	79.40	79.75	76.95	79.08
3131	NYSE	H	Tue, Jul 27, 2021	78.24	79.19	77.34	78.85
3130	NYSE	H	Mon, Jul 26, 2021	77.19	78.71	76.82	78.63
3129	NYSE	H	Fri, Jul 23, 2021	77.79	78.34	77.21	77.47
3128	NYSE	H	Thu, Jul 22, 2021	76.99	78.10	76.25	77.40
3127	NYSE	H	Wed, Jul 21, 2021	75.17	77.70	75.11	77.60
3126	NYSE	H	Tue, Jul 20, 2021	72.02	74.63	71.12	74.12
3125	NYSE	H	Mon, Jul 19, 2021	73.07	74.42	71.41	72.02
3124	NYSE	H	Fri, Jul 16, 2021	78.53	78.70	74.89	75.53
3123	NYSE	H	Thu, Jul 15, 2021	77.23	77.89	76.58	77.58
3122	NYSE	H	Wed, Jul 14, 2021	77.83	78.70	76.67	77.63
3121	NYSE	H	Tue, Jul 13, 2021	78.55	78.80	77.20	77.28
3120	NYSE	H	Mon, Jul 12, 2021	78.70	79.91	78.32	79.08
3119	NYSE	H	Fri, Jul 9, 2021	77.99	79.56	77.33	79.45
3118	NYSE	H	Thu, Jul 8, 2021	76.07	78.20	75.18	76.82
3117	NYSE	H	Wed, Jul 7, 2021	77.72	78.72	75.89	77.63
3116	NYSE	H	Tue, Jul 6, 2021	79.49	79.62	77.14	78.24
3115	NYSE	H	Fri, Jul 2, 2021	78.99	79.43	78.60	79.25
3114	NYSE	H	Thu, Jul 1, 2021	78.00	79.30	78.00	78.59
3113	NYSE	H	Wed, Jun 30, 2021	76.62	77.78	76.50	77.64
3112	NYSE	H	Tue, Jun 29, 2021	77.78	78.20	76.55	76.69
3111	NYSE	H	Mon, Jun 28, 2021	80.73	80.96	76.32	77.63
3110	NYSE	H	Fri, Jun 25, 2021	81.21	82.13	79.97	81.09
3109	NYSE	H	Thu, Jun 24, 2021	82.59	82.90	80.36	81.23
3108	NYSE	H	Wed, Jun 23, 2021	81.83	82.52	81.57	81.88
3107	NYSE	H	Tue, Jun 22, 2021	82.45	82.98	81.52	82.06
3106	NYSE	H	Mon, Jun 21, 2021	80.51	82.83	80.13	82.81
3105	NYSE	H	Fri, Jun 18, 2021	81.74	82.11	79.39	80.02
3104	NYSE	H	Thu, Jun 17, 2021	83.53	84.62	82.62	82.63
3103	NYSE	H	Wed, Jun 16, 2021	82.08	83.88	81.76	83.29
3102	NYSE	H	Tue, Jun 15, 2021	82.22	82.79	81.28	82.00
3101	NYSE	H	Mon, Jun 14, 2021	82.26	82.72	81.73	82.27
3100	NYSE	H	Fri, Jun 11, 2021	80.75	81.99	80.22	81.86
3099	NYSE	H	Thu, Jun 10, 2021	81.03	81.63	80.17	80.89
3098	NYSE	H	Wed, Jun 9, 2021	83.31	83.31	80.87	81.04
3097	NYSE	H	Tue, Jun 8, 2021	80.13	82.90	79.33	82.79
3096	NYSE	H	Mon, Jun 7, 2021	79.17	79.65	78.80	79.24
3095	NYSE	H	Fri, Jun 4, 2021	79.16	79.87	78.38	79.00
3094	NYSE	H	Thu, Jun 3, 2021	78.55	78.81	77.27	78.55
3093	NYSE	H	Wed, Jun 2, 2021	80.26	80.34	78.93	79.32
3092	NYSE	H	Tue, Jun 1, 2021	79.20	80.21	79.08	79.94
3091	NYSE	H	Fri, May 28, 2021	78.64	78.83	77.39	78.08
3090	NYSE	H	Thu, May 27, 2021	79.06	79.30	77.68	78.53
3089	NYSE	H	Wed, May 26, 2021	77.51	78.74	77.37	78.46
3088	NYSE	H	Tue, May 25, 2021	77.44	78.74	76.90	77.01
3087	NYSE	H	Mon, May 24, 2021	77.68	77.76	76.42	76.90
3086	NYSE	H	Fri, May 21, 2021	76.88	77.27	76.25	76.58
3085	NYSE	H	Thu, May 20, 2021	76.29	76.40	75.05	76.22
3084	NYSE	H	Wed, May 19, 2021	75.24	76.72	75.00	76.29
3083	NYSE	H	Tue, May 18, 2021	78.00	79.39	77.00	77.03
3082	NYSE	H	Mon, May 17, 2021	78.75	78.75	76.44	77.82
3081	NYSE	H	Fri, May 14, 2021	77.36	79.89	77.20	79.23
3080	NYSE	H	Thu, May 13, 2021	75.59	77.21	75.33	76.50
3079	NYSE	H	Wed, May 12, 2021	77.83	78.43	75.16	75.34
3078	NYSE	H	Tue, May 11, 2021	76.94	78.68	76.75	78.41
3077	NYSE	H	Mon, May 10, 2021	80.10	80.12	78.28	78.75
3076	NYSE	H	Fri, May 7, 2021	78.81	80.78	78.63	80.47
3075	NYSE	H	Thu, May 6, 2021	79.97	80.20	76.76	78.87
3074	NYSE	H	Wed, May 5, 2021	78.00	81.27	78.00	80.01
3073	NYSE	H	Tue, May 4, 2021	81.46	81.48	78.70	80.68
3072	NYSE	H	Mon, May 3, 2021	82.99	83.65	81.84	81.96
3071	NYSE	H	Fri, Apr 30, 2021	83.15	83.47	81.95	82.33
3070	NYSE	H	Thu, Apr 29, 2021	84.27	85.27	83.18	83.84
3069	NYSE	H	Wed, Apr 28, 2021	84.23	84.40	83.05	83.22
3068	NYSE	H	Tue, Apr 27, 2021	83.48	84.15	83.06	83.95
3067	NYSE	H	Mon, Apr 26, 2021	84.21	85.38	83.00	83.05
3066	NYSE	H	Fri, Apr 23, 2021	82.63	83.54	82.03	83.21
3065	NYSE	H	Thu, Apr 22, 2021	81.60	83.81	81.18	82.11
3064	NYSE	H	Wed, Apr 21, 2021	79.82	82.27	78.60	81.85
3063	NYSE	H	Tue, Apr 20, 2021	81.48	81.74	78.59	79.88
3062	NYSE	H	Mon, Apr 19, 2021	83.77	83.88	82.05	82.35
3061	NYSE	H	Fri, Apr 16, 2021	84.60	85.45	84.01	84.17
3060	NYSE	H	Thu, Apr 15, 2021	84.60	85.01	83.26	83.67
3059	NYSE	H	Wed, Apr 14, 2021	83.73	85.75	83.73	84.10
3058	NYSE	H	Tue, Apr 13, 2021	83.50	84.03	82.06	83.64
3057	NYSE	H	Mon, Apr 12, 2021	84.19	84.83	83.01	84.48
3056	NYSE	H	Fri, Apr 9, 2021	83.95	84.53	83.08	84.18
3055	NYSE	H	Thu, Apr 8, 2021	84.74	85.36	83.10	84.40
3054	NYSE	H	Wed, Apr 7, 2021	86.52	86.97	84.33	84.74
3053	NYSE	H	Tue, Apr 6, 2021	86.17	87.72	85.86	86.12
3052	NYSE	H	Mon, Apr 5, 2021	85.08	86.34	84.68	85.69
3051	NYSE	H	Thu, Apr 1, 2021	83.25	84.11	82.65	83.63
3050	NYSE	H	Wed, Mar 31, 2021	83.60	84.18	82.26	82.70
3049	NYSE	H	Tue, Mar 30, 2021	81.94	84.13	81.88	83.28
3048	NYSE	H	Mon, Mar 29, 2021	83.01	83.66	80.88	81.43
3047	NYSE	H	Fri, Mar 26, 2021	83.73	83.79	80.25	83.06
3046	NYSE	H	Thu, Mar 25, 2021	80.11	82.70	78.18	82.46
3045	NYSE	H	Wed, Mar 24, 2021	81.06	82.77	80.10	80.46
3044	NYSE	H	Tue, Mar 23, 2021	84.47	84.47	79.38	79.81
3043	NYSE	H	Mon, Mar 22, 2021	86.54	86.80	84.70	85.52
3042	NYSE	H	Fri, Mar 19, 2021	86.47	87.87	84.19	87.00
3041	NYSE	H	Thu, Mar 18, 2021	88.99	89.41	86.82	87.09
3040	NYSE	H	Wed, Mar 17, 2021	85.76	89.60	85.60	89.55
3039	NYSE	H	Tue, Mar 16, 2021	89.25	89.25	85.88	86.25
3038	NYSE	H	Mon, Mar 15, 2021	87.46	89.27	86.14	89.06
3037	NYSE	H	Fri, Mar 12, 2021	86.41	87.71	86.09	86.40
3036	NYSE	H	Thu, Mar 11, 2021	85.36	86.96	84.42	86.25
3035	NYSE	H	Wed, Mar 10, 2021	85.92	87.43	84.76	84.85
3034	NYSE	H	Tue, Mar 9, 2021	88.10	88.31	85.48	85.82
3033	NYSE	H	Mon, Mar 8, 2021	87.22	88.32	86.31	87.46
3032	NYSE	H	Fri, Mar 5, 2021	85.07	86.34	80.48	86.25
3031	NYSE	H	Thu, Mar 4, 2021	88.15	88.56	82.50	84.84
3030	NYSE	H	Wed, Mar 3, 2021	88.58	90.47	87.69	88.08
3029	NYSE	H	Tue, Mar 2, 2021	87.71	88.26	87.05	87.98
3028	NYSE	H	Mon, Mar 1, 2021	90.00	90.00	87.53	88.13
3027	NYSE	H	Fri, Feb 26, 2021	87.64	88.94	85.62	87.95
3026	NYSE	H	Thu, Feb 25, 2021	91.15	92.22	85.48	87.12
3025	NYSE	H	Wed, Feb 24, 2021	87.01	91.19	86.94	91.15
3024	NYSE	H	Tue, Feb 23, 2021	85.34	86.95	81.48	86.42
3023	NYSE	H	Mon, Feb 22, 2021	82.98	85.75	82.87	83.63
3022	NYSE	H	Fri, Feb 19, 2021	79.10	82.86	78.91	82.26
3021	NYSE	H	Thu, Feb 18, 2021	77.19	78.88	75.33	78.56
3020	NYSE	H	Wed, Feb 17, 2021	77.76	79.99	77.05	78.44
3019	NYSE	H	Tue, Feb 16, 2021	77.44	78.79	77.01	78.68
3018	NYSE	H	Fri, Feb 12, 2021	72.00	76.42	72.00	76.39
3017	NYSE	H	Thu, Feb 11, 2021	73.73	74.35	73.09	74.00
3016	NYSE	H	Wed, Feb 10, 2021	73.37	74.33	73.16	73.59
3015	NYSE	H	Tue, Feb 9, 2021	73.51	73.81	72.00	73.17
3014	NYSE	H	Mon, Feb 8, 2021	74.43	75.24	73.32	73.77
3013	NYSE	H	Fri, Feb 5, 2021	72.70	74.23	72.53	73.94
3012	NYSE	H	Thu, Feb 4, 2021	71.35	72.60	71.00	72.00
3011	NYSE	H	Wed, Feb 3, 2021	69.73	71.39	69.55	70.68
3010	NYSE	H	Tue, Feb 2, 2021	68.09	70.26	67.82	69.44
3009	NYSE	H	Mon, Feb 1, 2021	66.80	67.74	66.11	66.94
3008	NYSE	H	Fri, Jan 29, 2021	67.69	68.37	65.45	65.66
3007	NYSE	H	Thu, Jan 28, 2021	67.42	70.00	67.32	68.47
3006	NYSE	H	Wed, Jan 27, 2021	69.47	69.47	65.70	65.95
3005	NYSE	H	Tue, Jan 26, 2021	71.00	71.76	70.21	70.35
3004	NYSE	H	Mon, Jan 25, 2021	70.46	70.79	67.71	70.57
3003	NYSE	H	Fri, Jan 22, 2021	71.47	72.33	71.04	71.05
3002	NYSE	H	Thu, Jan 21, 2021	71.58	72.66	70.71	72.52
3001	NYSE	H	Wed, Jan 20, 2021	71.99	72.26	70.36	71.87
3000	NYSE	H	Tue, Jan 19, 2021	71.50	72.91	71.01	71.34
2999	NYSE	H	Fri, Jan 15, 2021	72.36	72.41	70.77	70.94
2998	NYSE	H	Thu, Jan 14, 2021	72.86	73.96	72.35	72.71
2997	NYSE	H	Wed, Jan 13, 2021	73.13	73.48	71.36	72.07
2996	NYSE	H	Tue, Jan 12, 2021	73.80	74.74	73.15	73.62
2995	NYSE	H	Mon, Jan 11, 2021	73.63	73.78	72.76	73.30
2994	NYSE	H	Fri, Jan 8, 2021	74.78	75.53	73.97	74.33
2993	NYSE	H	Thu, Jan 7, 2021	74.92	75.38	73.75	74.54
2992	NYSE	H	Wed, Jan 6, 2021	72.30	74.55	72.03	74.00
2991	NYSE	H	Tue, Jan 5, 2021	70.69	72.50	70.66	71.55
2990	NYSE	H	Mon, Jan 4, 2021	74.32	74.69	70.48	71.00
2989	NYSE	H	Thu, Dec 31, 2020	73.19	74.88	72.09	74.25
2988	NYSE	H	Wed, Dec 30, 2020	72.91	74.80	72.91	73.64
2987	NYSE	H	Tue, Dec 29, 2020	73.79	75.00	72.80	72.94
2986	NYSE	H	Mon, Dec 28, 2020	73.38	74.17	72.94	73.23
2985	NYSE	H	Thu, Dec 24, 2020	73.04	73.25	72.14	72.82
2984	NYSE	H	Wed, Dec 23, 2020	72.01	73.50	71.35	72.91
2983	NYSE	H	Tue, Dec 22, 2020	71.10	72.19	70.82	71.32
2982	NYSE	H	Mon, Dec 21, 2020	70.95	72.51	70.02	72.35
2981	NYSE	H	Fri, Dec 18, 2020	72.53	73.90	72.24	72.89
2980	NYSE	H	Thu, Dec 17, 2020	73.43	73.60	72.30	73.14
2979	NYSE	H	Wed, Dec 16, 2020	73.00	73.41	72.06	72.81
2978	NYSE	H	Tue, Dec 15, 2020	71.91	73.56	70.78	73.01
2977	NYSE	H	Mon, Dec 14, 2020	74.50	74.70	70.48	70.99
2976	NYSE	H	Fri, Dec 11, 2020	74.65	75.83	73.44	73.58
2975	NYSE	H	Thu, Dec 10, 2020	72.85	74.71	72.56	74.64
2974	NYSE	H	Wed, Dec 9, 2020	74.67	74.83	72.75	73.87
2973	NYSE	H	Tue, Dec 8, 2020	73.27	74.65	73.10	73.80
2972	NYSE	H	Mon, Dec 7, 2020	74.90	75.70	73.12	73.88
2971	NYSE	H	Fri, Dec 4, 2020	75.91	76.63	74.94	75.71
2970	NYSE	H	Thu, Dec 3, 2020	74.22	75.89	73.23	74.58
2969	NYSE	H	Wed, Dec 2, 2020	72.58	73.90	72.58	73.64
2968	NYSE	H	Tue, Dec 1, 2020	73.09	73.28	71.91	73.18
2967	NYSE	H	Mon, Nov 30, 2020	73.27	73.27	70.47	71.97
2966	NYSE	H	Fri, Nov 27, 2020	73.73	74.40	73.15	73.53
2965	NYSE	H	Wed, Nov 25, 2020	73.61	74.14	72.54	73.34
2964	NYSE	H	Tue, Nov 24, 2020	73.40	74.54	72.91	74.05
2963	NYSE	H	Mon, Nov 23, 2020	69.95	71.99	69.00	71.60
2962	NYSE	H	Fri, Nov 20, 2020	69.50	70.13	68.50	69.03
2961	NYSE	H	Thu, Nov 19, 2020	69.46	70.55	68.75	70.10
2960	NYSE	H	Wed, Nov 18, 2020	71.00	71.50	69.89	69.94
2959	NYSE	H	Tue, Nov 17, 2020	70.50	71.09	68.30	70.41
2958	NYSE	H	Mon, Nov 16, 2020	72.80	73.14	70.00	71.44
2957	NYSE	H	Fri, Nov 13, 2020	66.31	69.33	66.02	69.09
2956	NYSE	H	Thu, Nov 12, 2020	64.02	66.05	63.26	65.85
2955	NYSE	H	Wed, Nov 11, 2020	66.52	67.95	64.72	65.15
2954	NYSE	H	Tue, Nov 10, 2020	67.00	67.30	65.20	66.27
2953	NYSE	H	Mon, Nov 9, 2020	64.45	71.48	63.70	67.53
2952	NYSE	H	Fri, Nov 6, 2020	56.96	58.02	56.20	56.36
2951	NYSE	H	Thu, Nov 5, 2020	57.60	59.27	56.51	56.79
2950	NYSE	H	Wed, Nov 4, 2020	57.50	59.88	56.50	57.41
2949	NYSE	H	Tue, Nov 3, 2020	56.32	58.83	56.25	58.33
2948	NYSE	H	Mon, Nov 2, 2020	55.30	56.08	54.49	55.60
2947	NYSE	H	Fri, Oct 30, 2020	54.27	55.50	53.59	55.14
2946	NYSE	H	Thu, Oct 29, 2020	52.79	54.95	52.17	54.58
2945	NYSE	H	Wed, Oct 28, 2020	53.40	54.18	51.72	52.85
2944	NYSE	H	Tue, Oct 27, 2020	55.84	56.20	54.31	54.55
2943	NYSE	H	Mon, Oct 26, 2020	57.51	57.98	55.44	56.07
2942	NYSE	H	Fri, Oct 23, 2020	59.25	59.35	58.48	58.98
2941	NYSE	H	Thu, Oct 22, 2020	56.17	58.88	56.12	58.76
2940	NYSE	H	Wed, Oct 21, 2020	55.45	55.99	54.97	55.41
2939	NYSE	H	Tue, Oct 20, 2020	55.01	56.20	54.59	55.63
2938	NYSE	H	Mon, Oct 19, 2020	55.30	56.55	53.88	54.19
2937	NYSE	H	Fri, Oct 16, 2020	55.28	56.35	55.04	55.31
2936	NYSE	H	Thu, Oct 15, 2020	53.72	55.14	53.17	55.01
2935	NYSE	H	Wed, Oct 14, 2020	55.59	56.15	53.95	54.27
2934	NYSE	H	Tue, Oct 13, 2020	57.02	57.37	55.29	55.40
2933	NYSE	H	Mon, Oct 12, 2020	57.45	58.11	57.08	57.79
2932	NYSE	H	Fri, Oct 9, 2020	59.62	60.26	57.29	57.42
2931	NYSE	H	Thu, Oct 8, 2020	57.30	59.18	57.23	59.01
2930	NYSE	H	Wed, Oct 7, 2020	56.22	57.90	55.87	57.15
2929	NYSE	H	Tue, Oct 6, 2020	55.77	57.19	55.28	55.32
2928	NYSE	H	Mon, Oct 5, 2020	54.11	55.13	53.73	54.76
2927	NYSE	H	Fri, Oct 2, 2020	51.53	54.22	51.50	53.68
2926	NYSE	H	Thu, Oct 1, 2020	54.06	54.53	52.74	53.64
2925	NYSE	H	Wed, Sep 30, 2020	53.94	55.00	53.05	53.37
2924	NYSE	H	Tue, Sep 29, 2020	54.57	54.57	53.18	53.25
2923	NYSE	H	Mon, Sep 28, 2020	54.78	55.12	54.06	54.49
2922	NYSE	H	Fri, Sep 25, 2020	52.49	53.55	52.31	53.39
2921	NYSE	H	Thu, Sep 24, 2020	52.21	53.16	51.21	52.47
2920	NYSE	H	Wed, Sep 23, 2020	54.11	55.76	52.38	52.44
2919	NYSE	H	Tue, Sep 22, 2020	53.42	54.45	52.85	53.36
2918	NYSE	H	Mon, Sep 21, 2020	55.32	55.99	51.70	53.37
2917	NYSE	H	Fri, Sep 18, 2020	58.72	59.10	56.51	57.02
2916	NYSE	H	Thu, Sep 17, 2020	60.14	60.92	58.90	59.50
2915	NYSE	H	Wed, Sep 16, 2020	60.30	61.56	58.97	61.12
2914	NYSE	H	Tue, Sep 15, 2020	59.12	60.47	57.93	59.87
2913	NYSE	H	Mon, Sep 14, 2020	55.42	59.29	55.42	59.11
2912	NYSE	H	Fri, Sep 11, 2020	57.10	57.10	53.67	55.11
2911	NYSE	H	Thu, Sep 10, 2020	57.38	59.13	56.43	56.63
2910	NYSE	H	Wed, Sep 9, 2020	57.77	58.10	56.52	57.25
2909	NYSE	H	Tue, Sep 8, 2020	59.00	60.09	57.99	58.03
2908	NYSE	H	Fri, Sep 4, 2020	59.01	60.56	58.31	59.99
2907	NYSE	H	Thu, Sep 3, 2020	58.20	59.84	57.29	58.11
2906	NYSE	H	Wed, Sep 2, 2020	57.11	57.83	55.95	57.44
2905	NYSE	H	Tue, Sep 1, 2020	55.61	57.70	55.22	56.73
2904	NYSE	H	Mon, Aug 31, 2020	59.53	59.98	56.42	56.49
2903	NYSE	H	Fri, Aug 28, 2020	57.66	59.30	57.32	59.16
2902	NYSE	H	Thu, Aug 27, 2020	55.03	57.45	55.03	57.06
2901	NYSE	H	Wed, Aug 26, 2020	57.15	57.57	53.89	54.68
2900	NYSE	H	Tue, Aug 25, 2020	58.18	58.93	56.78	57.59
2899	NYSE	H	Mon, Aug 24, 2020	55.75	57.50	54.65	57.43
2898	NYSE	H	Fri, Aug 21, 2020	53.78	55.23	53.78	54.64
2897	NYSE	H	Thu, Aug 20, 2020	53.19	54.53	52.39	53.82
2896	NYSE	H	Wed, Aug 19, 2020	53.97	54.45	53.33	53.79
2895	NYSE	H	Tue, Aug 18, 2020	54.68	55.87	53.04	53.94
2894	NYSE	H	Mon, Aug 17, 2020	56.18	56.21	54.23	54.69
2893	NYSE	H	Fri, Aug 14, 2020	54.19	56.39	53.83	56.06
2892	NYSE	H	Thu, Aug 13, 2020	54.39	55.90	54.13	54.54
2891	NYSE	H	Wed, Aug 12, 2020	56.07	56.67	53.53	54.43
2890	NYSE	H	Tue, Aug 11, 2020	56.45	56.99	55.00	55.24
2889	NYSE	H	Mon, Aug 10, 2020	51.71	55.88	51.62	54.36
2888	NYSE	H	Fri, Aug 7, 2020	50.40	51.25	49.83	51.13
2887	NYSE	H	Thu, Aug 6, 2020	48.83	50.71	48.50	50.44
2886	NYSE	H	Wed, Aug 5, 2020	50.30	50.43	48.24	48.78
2885	NYSE	H	Tue, Aug 4, 2020	46.08	49.50	45.62	49.24
2884	NYSE	H	Mon, Aug 3, 2020	48.00	48.40	46.80	47.98
2883	NYSE	H	Fri, Jul 31, 2020	48.89	48.89	46.89	48.00
2882	NYSE	H	Thu, Jul 30, 2020	49.50	49.56	48.03	49.12
2881	NYSE	H	Wed, Jul 29, 2020	49.83	50.25	49.44	50.09
2880	NYSE	H	Tue, Jul 28, 2020	49.56	50.16	49.07	49.26
2879	NYSE	H	Mon, Jul 27, 2020	49.69	49.79	48.32	49.46
2878	NYSE	H	Fri, Jul 24, 2020	50.50	50.90	49.80	50.34
2877	NYSE	H	Thu, Jul 23, 2020	51.66	51.87	50.52	51.37
2876	NYSE	H	Wed, Jul 22, 2020	51.02	52.50	50.79	52.16
2875	NYSE	H	Tue, Jul 21, 2020	51.45	52.12	50.87	51.67
2874	NYSE	H	Mon, Jul 20, 2020	52.31	52.83	50.47	50.84
2873	NYSE	H	Fri, Jul 17, 2020	53.52	53.78	51.79	52.62
2872	NYSE	H	Thu, Jul 16, 2020	53.06	54.28	52.00	54.19
2871	NYSE	H	Wed, Jul 15, 2020	51.93	54.15	51.46	54.07
2870	NYSE	H	Tue, Jul 14, 2020	48.76	49.58	48.14	49.28
2869	NYSE	H	Mon, Jul 13, 2020	50.13	50.87	49.04	49.15
2868	NYSE	H	Fri, Jul 10, 2020	48.58	49.99	48.20	49.86
2867	NYSE	H	Thu, Jul 9, 2020	50.89	50.89	47.91	48.89
2866	NYSE	H	Wed, Jul 8, 2020	49.84	50.65	48.98	50.59
2865	NYSE	H	Tue, Jul 7, 2020	51.55	51.75	49.66	49.84
2864	NYSE	H	Mon, Jul 6, 2020	53.40	54.14	51.34	52.34
2863	NYSE	H	Thu, Jul 2, 2020	52.41	53.12	50.34	51.59
2862	NYSE	H	Wed, Jul 1, 2020	51.25	52.72	50.92	51.14
2861	NYSE	H	Tue, Jun 30, 2020	50.13	50.70	49.26	50.29
2860	NYSE	H	Mon, Jun 29, 2020	47.78	50.90	46.81	50.51
2859	NYSE	H	Fri, Jun 26, 2020	48.66	49.15	46.90	47.30
2858	NYSE	H	Thu, Jun 25, 2020	49.10	49.50	47.87	49.17
2857	NYSE	H	Wed, Jun 24, 2020	52.20	52.20	49.59	49.92
2856	NYSE	H	Tue, Jun 23, 2020	53.84	54.00	52.11	53.12
2855	NYSE	H	Mon, Jun 22, 2020	52.54	53.55	51.36	53.32
2854	NYSE	H	Fri, Jun 19, 2020	56.43	56.50	52.66	53.04
2853	NYSE	H	Thu, Jun 18, 2020	54.01	56.75	53.67	55.58
2852	NYSE	H	Wed, Jun 17, 2020	56.20	56.72	54.80	54.88
2851	NYSE	H	Tue, Jun 16, 2020	58.51	58.86	55.12	56.63
2850	NYSE	H	Mon, Jun 15, 2020	53.02	56.39	52.62	55.45
2849	NYSE	H	Fri, Jun 12, 2020	57.87	58.00	54.61	55.92
2848	NYSE	H	Thu, Jun 11, 2020	54.51	57.17	54.00	54.24
2847	NYSE	H	Wed, Jun 10, 2020	62.33	62.52	58.64	59.82
2846	NYSE	H	Tue, Jun 9, 2020	65.43	65.43	62.20	62.97
2845	NYSE	H	Mon, Jun 8, 2020	68.09	68.14	65.34	67.50
2844	NYSE	H	Fri, Jun 5, 2020	66.34	68.17	63.18	63.49
2843	NYSE	H	Thu, Jun 4, 2020	60.17	61.59	58.26	61.23
2842	NYSE	H	Wed, Jun 3, 2020	58.29	61.18	58.13	59.90
2841	NYSE	H	Tue, Jun 2, 2020	57.16	57.74	55.88	57.39
2840	NYSE	H	Mon, Jun 1, 2020	55.09	56.81	54.61	56.19
2839	NYSE	H	Fri, May 29, 2020	54.57	55.72	53.96	55.09
2838	NYSE	H	Thu, May 28, 2020	57.16	57.24	55.17	55.51
2837	NYSE	H	Wed, May 27, 2020	59.00	59.11	54.61	56.91
2836	NYSE	H	Tue, May 26, 2020	57.82	58.79	56.11	56.54
2835	NYSE	H	Fri, May 22, 2020	53.67	53.80	52.03	52.74
2834	NYSE	H	Thu, May 21, 2020	54.24	54.56	52.61	53.44
2833	NYSE	H	Wed, May 20, 2020	55.22	56.22	53.80	53.93
2832	NYSE	H	Tue, May 19, 2020	53.51	55.64	51.60	53.81
2831	NYSE	H	Mon, May 18, 2020	50.00	54.72	49.96	53.64
2830	NYSE	H	Fri, May 15, 2020	46.19	48.06	45.55	47.08
2829	NYSE	H	Thu, May 14, 2020	43.43	47.21	41.87	46.69
2828	NYSE	H	Wed, May 13, 2020	46.94	47.73	44.01	44.35
2827	NYSE	H	Tue, May 12, 2020	50.25	50.67	46.98	47.02
2826	NYSE	H	Mon, May 11, 2020	52.02	52.10	49.96	49.98
2825	NYSE	H	Fri, May 8, 2020	50.97	53.23	50.90	53.09
2824	NYSE	H	Thu, May 7, 2020	51.00	53.47	49.14	50.40
2823	NYSE	H	Wed, May 6, 2020	51.90	52.03	50.02	50.20
2822	NYSE	H	Tue, May 5, 2020	52.50	53.75	50.77	51.16
2821	NYSE	H	Mon, May 4, 2020	49.98	52.46	48.92	51.83
2820	NYSE	H	Fri, May 1, 2020	54.06	54.51	51.35	51.53
2819	NYSE	H	Thu, Apr 30, 2020	57.48	57.94	55.31	56.26
2818	NYSE	H	Wed, Apr 29, 2020	57.96	60.03	57.32	58.74
2817	NYSE	H	Tue, Apr 28, 2020	57.90	58.63	54.04	55.72
2816	NYSE	H	Mon, Apr 27, 2020	53.70	56.54	53.26	55.73
2815	NYSE	H	Fri, Apr 24, 2020	53.96	54.58	52.21	52.63
2814	NYSE	H	Thu, Apr 23, 2020	53.81	54.57	52.72	53.29
2813	NYSE	H	Wed, Apr 22, 2020	56.70	56.70	53.13	54.02
2812	NYSE	H	Tue, Apr 21, 2020	52.63	55.60	52.55	55.35
2811	NYSE	H	Mon, Apr 20, 2020	55.21	56.63	54.49	54.72
2810	NYSE	H	Fri, Apr 17, 2020	56.47	57.31	55.27	57.06
2809	NYSE	H	Thu, Apr 16, 2020	53.52	54.39	51.66	53.95
2808	NYSE	H	Wed, Apr 15, 2020	52.37	55.87	51.73	54.10
2807	NYSE	H	Tue, Apr 14, 2020	53.31	55.09	52.27	54.71
2806	NYSE	H	Mon, Apr 13, 2020	53.02	53.07	50.02	51.76
2805	NYSE	H	Thu, Apr 9, 2020	54.45	56.67	52.10	53.16
2804	NYSE	H	Wed, Apr 8, 2020	49.78	51.99	49.02	51.40
2803	NYSE	H	Tue, Apr 7, 2020	51.10	54.19	47.51	48.83
2802	NYSE	H	Mon, Apr 6, 2020	43.47	46.80	42.90	46.45
2801	NYSE	H	Fri, Apr 3, 2020	40.74	40.89	36.12	39.92
2800	NYSE	H	Thu, Apr 2, 2020	42.40	45.95	40.00	40.15
2799	NYSE	H	Wed, Apr 1, 2020	45.00	45.61	42.16	43.64
2798	NYSE	H	Tue, Mar 31, 2020	48.18	51.18	47.56	47.90
2797	NYSE	H	Mon, Mar 30, 2020	47.60	49.11	44.52	48.55
2796	NYSE	H	Fri, Mar 27, 2020	49.14	49.94	46.76	49.14
2795	NYSE	H	Thu, Mar 26, 2020	53.43	57.40	49.52	51.19
2794	NYSE	H	Wed, Mar 25, 2020	51.50	54.94	46.69	51.86
2793	NYSE	H	Tue, Mar 24, 2020	52.10	52.88	47.41	48.66
2792	NYSE	H	Mon, Mar 23, 2020	46.33	49.50	44.02	47.49
2791	NYSE	H	Fri, Mar 20, 2020	41.71	49.93	41.61	46.72
2790	NYSE	H	Thu, Mar 19, 2020	35.17	41.49	31.08	39.79
2789	NYSE	H	Wed, Mar 18, 2020	40.50	40.88	24.02	36.56
2788	NYSE	H	Tue, Mar 17, 2020	50.83	50.93	42.81	45.13
2787	NYSE	H	Mon, Mar 16, 2020	44.01	53.25	44.01	49.61
2786	NYSE	H	Fri, Mar 13, 2020	55.89	55.89	51.45	55.05
2785	NYSE	H	Thu, Mar 12, 2020	51.93	56.34	51.25	52.26
2784	NYSE	H	Wed, Mar 11, 2020	64.50	64.93	60.17	61.01
2783	NYSE	H	Tue, Mar 10, 2020	65.93	68.40	63.70	66.86
2782	NYSE	H	Mon, Mar 9, 2020	64.17	65.82	62.60	63.75
2781	NYSE	H	Fri, Mar 6, 2020	67.14	71.56	66.64	69.22
2780	NYSE	H	Thu, Mar 5, 2020	72.65	72.92	68.40	69.66
2779	NYSE	H	Wed, Mar 4, 2020	75.89	76.35	72.43	75.50
2778	NYSE	H	Tue, Mar 3, 2020	76.71	76.91	72.82	74.55
2777	NYSE	H	Mon, Mar 2, 2020	77.12	77.66	73.12	77.04
2776	NYSE	H	Fri, Feb 28, 2020	74.75	77.78	74.50	76.60
2775	NYSE	H	Thu, Feb 27, 2020	77.75	81.66	74.90	76.82
2774	NYSE	H	Wed, Feb 26, 2020	80.49	81.90	78.69	79.45
2773	NYSE	H	Tue, Feb 25, 2020	85.98	85.98	79.15	80.15
2772	NYSE	H	Mon, Feb 24, 2020	86.43	86.90	84.30	85.59
2771	NYSE	H	Fri, Feb 21, 2020	91.61	92.05	90.24	91.76
2770	NYSE	H	Thu, Feb 20, 2020	90.00	94.98	89.31	92.86
2769	NYSE	H	Wed, Feb 19, 2020	88.67	90.64	88.58	89.94
2768	NYSE	H	Tue, Feb 18, 2020	88.04	88.81	87.98	88.68
2767	NYSE	H	Fri, Feb 14, 2020	87.90	88.30	87.01	87.94
2766	NYSE	H	Thu, Feb 13, 2020	88.11	88.72	87.54	87.75
2765	NYSE	H	Wed, Feb 12, 2020	88.95	89.73	88.40	88.98
2764	NYSE	H	Tue, Feb 11, 2020	89.27	90.76	88.32	88.48
2763	NYSE	H	Mon, Feb 10, 2020	87.49	88.73	87.01	88.70
2762	NYSE	H	Fri, Feb 7, 2020	88.23	88.78	87.59	88.01
2761	NYSE	H	Thu, Feb 6, 2020	90.65	90.65	88.71	88.97
2760	NYSE	H	Wed, Feb 5, 2020	89.08	90.14	88.59	90.14
2759	NYSE	H	Tue, Feb 4, 2020	87.49	88.88	87.41	88.03
2758	NYSE	H	Mon, Feb 3, 2020	85.13	87.14	85.13	85.95
2757	NYSE	H	Fri, Jan 31, 2020	85.55	85.68	84.29	84.54
2756	NYSE	H	Thu, Jan 30, 2020	84.06	85.95	83.90	85.92
2755	NYSE	H	Wed, Jan 29, 2020	85.10	85.98	84.85	85.34
2754	NYSE	H	Tue, Jan 28, 2020	84.22	85.00	83.96	84.76
2753	NYSE	H	Mon, Jan 27, 2020	81.16	84.04	81.16	83.61
2752	NYSE	H	Fri, Jan 24, 2020	85.93	86.00	83.38	84.20
2751	NYSE	H	Thu, Jan 23, 2020	85.00	86.11	84.13	85.79
2750	NYSE	H	Wed, Jan 22, 2020	86.09	87.82	85.92	86.00
2749	NYSE	H	Tue, Jan 21, 2020	87.18	87.40	85.34	85.77
2748	NYSE	H	Fri, Jan 17, 2020	87.89	88.80	87.80	88.19
2747	NYSE	H	Thu, Jan 16, 2020	86.67	87.70	86.67	87.57
2746	NYSE	H	Wed, Jan 15, 2020	86.60	87.22	86.11	86.23
2745	NYSE	H	Tue, Jan 14, 2020	86.41	87.27	86.35	86.76
2744	NYSE	H	Mon, Jan 13, 2020	86.21	86.86	86.01	86.56
2743	NYSE	H	Fri, Jan 10, 2020	87.33	87.33	85.78	86.06
2742	NYSE	H	Thu, Jan 9, 2020	88.26	88.44	87.22	87.35
2741	NYSE	H	Wed, Jan 8, 2020	86.47	88.09	86.15	87.65
2740	NYSE	H	Tue, Jan 7, 2020	87.30	87.95	86.39	86.54
2739	NYSE	H	Mon, Jan 6, 2020	88.10	88.36	87.32	87.59
2738	NYSE	H	Fri, Jan 3, 2020	88.27	89.06	88.10	88.90
2737	NYSE	H	Thu, Jan 2, 2020	90.09	90.57	88.84	89.17
2736	NYSE	H	Tue, Dec 31, 2019	90.05	90.47	89.48	89.71
2735	NYSE	H	Mon, Dec 30, 2019	90.75	90.93	89.98	90.11
2734	NYSE	H	Fri, Dec 27, 2019	90.93	91.13	90.46	90.68
2733	NYSE	H	Thu, Dec 26, 2019	89.95	90.89	89.74	90.70
2732	NYSE	H	Tue, Dec 24, 2019	89.70	90.08	89.48	89.74
2731	NYSE	H	Mon, Dec 23, 2019	88.98	89.80	88.86	89.48
2730	NYSE	H	Fri, Dec 20, 2019	88.07	88.87	87.78	88.77
2729	NYSE	H	Thu, Dec 19, 2019	86.30	88.19	86.30	87.65
2728	NYSE	H	Wed, Dec 18, 2019	85.44	85.89	85.11	85.74
2727	NYSE	H	Tue, Dec 17, 2019	84.78	85.86	84.75	85.35
2726	NYSE	H	Mon, Dec 16, 2019	83.99	85.63	83.98	84.98
2725	NYSE	H	Fri, Dec 13, 2019	82.66	83.62	82.40	83.47
2724	NYSE	H	Thu, Dec 12, 2019	81.08	82.65	80.97	82.50
2723	NYSE	H	Wed, Dec 11, 2019	80.47	81.42	80.03	81.08
2722	NYSE	H	Tue, Dec 10, 2019	80.01	80.60	79.78	79.96
2721	NYSE	H	Mon, Dec 9, 2019	80.91	81.14	80.06	80.12
2720	NYSE	H	Fri, Dec 6, 2019	80.53	81.20	80.40	80.92
2719	NYSE	H	Thu, Dec 5, 2019	79.99	80.33	79.63	79.92
2718	NYSE	H	Wed, Dec 4, 2019	79.46	79.90	79.45	79.55
2717	NYSE	H	Tue, Dec 3, 2019	79.96	80.15	79.08	79.33
2716	NYSE	H	Mon, Dec 2, 2019	80.98	81.63	80.63	80.87
2715	NYSE	H	Fri, Nov 29, 2019	81.09	81.55	80.65	80.80
2714	NYSE	H	Wed, Nov 27, 2019	80.25	81.33	80.25	81.12
2713	NYSE	H	Tue, Nov 26, 2019	79.89	80.66	79.67	80.25
2712	NYSE	H	Mon, Nov 25, 2019	78.91	79.91	78.39	79.79
2711	NYSE	H	Fri, Nov 22, 2019	77.61	78.66	77.25	78.62
2710	NYSE	H	Thu, Nov 21, 2019	78.12	78.21	76.48	77.41
2709	NYSE	H	Wed, Nov 20, 2019	78.97	79.43	77.66	78.25
2708	NYSE	H	Tue, Nov 19, 2019	78.93	79.94	78.73	79.48
2707	NYSE	H	Mon, Nov 18, 2019	78.03	78.77	77.66	78.65
2706	NYSE	H	Fri, Nov 15, 2019	77.48	78.31	77.05	77.96
2705	NYSE	H	Thu, Nov 14, 2019	75.75	77.03	75.39	76.93
2704	NYSE	H	Wed, Nov 13, 2019	75.92	76.10	75.39	75.78
2703	NYSE	H	Tue, Nov 12, 2019	76.52	77.02	75.97	76.16
2702	NYSE	H	Mon, Nov 11, 2019	77.32	77.32	76.26	76.39
2701	NYSE	H	Fri, Nov 8, 2019	77.59	77.80	76.63	77.77
2700	NYSE	H	Thu, Nov 7, 2019	78.75	79.17	77.70	77.78
2699	NYSE	H	Wed, Nov 6, 2019	77.98	78.49	77.20	78.21
2698	NYSE	H	Tue, Nov 5, 2019	77.04	78.83	77.04	78.02
2697	NYSE	H	Mon, Nov 4, 2019	75.71	77.27	75.41	77.19
2696	NYSE	H	Fri, Nov 1, 2019	75.15	75.80	74.47	75.33
2695	NYSE	H	Thu, Oct 31, 2019	72.80	75.64	72.80	74.74
2694	NYSE	H	Wed, Oct 30, 2019	73.26	73.52	71.67	73.17
2693	NYSE	H	Tue, Oct 29, 2019	73.23	73.56	72.65	72.95
2692	NYSE	H	Mon, Oct 28, 2019	73.85	74.25	73.00	73.11
2691	NYSE	H	Fri, Oct 25, 2019	72.36	73.85	72.36	73.54
2690	NYSE	H	Thu, Oct 24, 2019	72.70	72.82	72.12	72.56
2689	NYSE	H	Wed, Oct 23, 2019	70.30	72.24	69.03	72.20
2688	NYSE	H	Tue, Oct 22, 2019	71.40	71.53	70.55	70.59
2687	NYSE	H	Mon, Oct 21, 2019	70.37	71.59	70.23	71.33
2686	NYSE	H	Fri, Oct 18, 2019	69.61	70.37	69.29	70.00
2685	NYSE	H	Thu, Oct 17, 2019	69.89	70.16	69.49	69.93
2684	NYSE	H	Wed, Oct 16, 2019	70.22	70.66	69.30	69.97
2683	NYSE	H	Tue, Oct 15, 2019	70.41	70.95	69.96	70.55
2682	NYSE	H	Mon, Oct 14, 2019	71.26	71.68	69.93	70.33
2681	NYSE	H	Fri, Oct 11, 2019	71.05	72.46	71.04	71.70
2680	NYSE	H	Thu, Oct 10, 2019	70.26	70.95	69.46	70.01
2679	NYSE	H	Wed, Oct 9, 2019	70.84	70.95	70.09	70.30
2678	NYSE	H	Tue, Oct 8, 2019	70.67	70.86	69.63	70.31
2677	NYSE	H	Mon, Oct 7, 2019	72.07	72.07	70.99	71.15
2676	NYSE	H	Fri, Oct 4, 2019	72.14	72.80	72.01	72.34
2675	NYSE	H	Thu, Oct 3, 2019	72.30	72.61	71.21	72.11
2674	NYSE	H	Wed, Oct 2, 2019	72.69	72.69	71.66	72.36
2673	NYSE	H	Tue, Oct 1, 2019	73.72	74.71	72.95	73.07
2672	NYSE	H	Mon, Sep 30, 2019	73.25	73.95	72.87	73.67
2671	NYSE	H	Fri, Sep 27, 2019	73.26	73.70	72.55	72.87
2670	NYSE	H	Thu, Sep 26, 2019	74.22	74.22	72.76	73.05
2669	NYSE	H	Wed, Sep 25, 2019	74.13	75.07	73.58	74.57
2668	NYSE	H	Tue, Sep 24, 2019	75.98	76.01	74.08	74.34
2667	NYSE	H	Mon, Sep 23, 2019	75.21	76.23	75.17	75.73
2666	NYSE	H	Fri, Sep 20, 2019	76.52	76.97	75.57	75.61
2665	NYSE	H	Thu, Sep 19, 2019	76.95	77.23	76.04	76.75
2664	NYSE	H	Wed, Sep 18, 2019	76.27	76.27	75.15	75.67
2663	NYSE	H	Tue, Sep 17, 2019	75.68	76.57	75.48	76.33
2662	NYSE	H	Mon, Sep 16, 2019	76.47	76.86	75.75	75.97
2661	NYSE	H	Fri, Sep 13, 2019	76.10	77.86	76.10	77.28
2660	NYSE	H	Thu, Sep 12, 2019	76.46	77.11	75.77	75.83
2659	NYSE	H	Wed, Sep 11, 2019	76.02	76.91	75.26	76.29
2658	NYSE	H	Tue, Sep 10, 2019	74.48	75.79	73.99	75.73
2657	NYSE	H	Mon, Sep 9, 2019	73.90	74.95	73.57	74.73
2656	NYSE	H	Fri, Sep 6, 2019	74.09	74.80	73.47	73.62
2655	NYSE	H	Thu, Sep 5, 2019	73.33	74.70	73.25	74.62
2654	NYSE	H	Wed, Sep 4, 2019	72.21	73.00	72.07	72.67
2653	NYSE	H	Tue, Sep 3, 2019	71.67	71.86	70.87	71.41
2652	NYSE	H	Fri, Aug 30, 2019	72.48	72.56	71.84	72.15
2651	NYSE	H	Thu, Aug 29, 2019	72.25	72.81	72.07	72.11
2650	NYSE	H	Wed, Aug 28, 2019	71.27	71.91	70.80	71.60
2649	NYSE	H	Tue, Aug 27, 2019	72.41	72.62	71.36	71.45
2648	NYSE	H	Mon, Aug 26, 2019	72.66	72.87	71.59	72.04
2647	NYSE	H	Fri, Aug 23, 2019	73.47	73.88	72.09	72.26
2646	NYSE	H	Thu, Aug 22, 2019	74.04	74.63	73.22	73.60
2645	NYSE	H	Wed, Aug 21, 2019	76.08	76.08	73.77	74.02
2644	NYSE	H	Tue, Aug 20, 2019	75.46	76.17	75.17	75.48
2643	NYSE	H	Mon, Aug 19, 2019	74.52	76.02	74.52	75.66
2642	NYSE	H	Fri, Aug 16, 2019	73.76	74.82	73.57	74.51
2641	NYSE	H	Thu, Aug 15, 2019	73.31	73.75	72.56	73.16
2640	NYSE	H	Wed, Aug 14, 2019	74.41	74.41	71.51	73.00
2639	NYSE	H	Tue, Aug 13, 2019	73.69	75.83	73.41	75.59
2638	NYSE	H	Mon, Aug 12, 2019	75.38	75.45	73.99	74.00
2637	NYSE	H	Fri, Aug 9, 2019	75.88	76.14	75.22	75.48
2636	NYSE	H	Thu, Aug 8, 2019	75.10	75.96	74.75	75.77
2635	NYSE	H	Wed, Aug 7, 2019	73.60	74.90	72.66	74.47
2634	NYSE	H	Tue, Aug 6, 2019	74.64	75.45	73.87	74.30
2633	NYSE	H	Mon, Aug 5, 2019	74.95	75.15	73.75	74.01
2632	NYSE	H	Fri, Aug 2, 2019	76.17	77.28	75.94	76.22
2631	NYSE	H	Thu, Aug 1, 2019	78.00	78.20	76.00	76.49
2630	NYSE	H	Wed, Jul 31, 2019	78.80	79.39	76.72	77.35
2629	NYSE	H	Tue, Jul 30, 2019	78.14	78.96	77.16	78.95
2628	NYSE	H	Mon, Jul 29, 2019	78.19	78.99	78.05	78.70
2627	NYSE	H	Fri, Jul 26, 2019	78.43	78.65	78.09	78.36
2626	NYSE	H	Thu, Jul 25, 2019	77.71	78.46	77.50	78.05
2625	NYSE	H	Wed, Jul 24, 2019	77.92	78.38	76.84	78.01
2624	NYSE	H	Tue, Jul 23, 2019	77.42	78.35	76.64	78.21
2623	NYSE	H	Mon, Jul 22, 2019	77.58	77.58	76.48	76.78
2622	NYSE	H	Fri, Jul 19, 2019	78.64	78.71	77.53	77.53
2621	NYSE	H	Thu, Jul 18, 2019	79.22	79.44	78.21	78.40
2620	NYSE	H	Wed, Jul 17, 2019	80.59	81.57	79.11	79.31
2619	NYSE	H	Tue, Jul 16, 2019	78.36	80.96	78.26	80.68
2618	NYSE	H	Mon, Jul 15, 2019	77.26	78.35	76.86	78.18
2617	NYSE	H	Fri, Jul 12, 2019	76.87	77.91	76.87	77.58
2616	NYSE	H	Thu, Jul 11, 2019	76.81	77.30	76.09	76.92
2615	NYSE	H	Wed, Jul 10, 2019	77.07	77.38	76.47	77.09
2614	NYSE	H	Tue, Jul 9, 2019	77.24	77.24	75.78	76.60
2613	NYSE	H	Mon, Jul 8, 2019	77.30	77.64	76.96	77.64
2612	NYSE	H	Fri, Jul 5, 2019	77.74	77.75	76.86	77.52
2611	NYSE	H	Wed, Jul 3, 2019	76.57	78.00	76.57	77.98
2610	NYSE	H	Tue, Jul 2, 2019	76.81	76.81	76.06	76.51
2609	NYSE	H	Mon, Jul 1, 2019	77.56	78.24	76.37	76.71
2608	NYSE	H	Fri, Jun 28, 2019	75.38	76.30	74.91	76.13
2607	NYSE	H	Thu, Jun 27, 2019	73.79	75.16	73.60	75.16
2606	NYSE	H	Wed, Jun 26, 2019	73.30	73.80	72.97	73.55
2605	NYSE	H	Tue, Jun 25, 2019	74.49	75.11	73.10	73.25
2604	NYSE	H	Mon, Jun 24, 2019	74.85	75.18	74.29	74.55
2603	NYSE	H	Fri, Jun 21, 2019	75.25	75.35	74.85	74.91
2602	NYSE	H	Thu, Jun 20, 2019	75.70	75.96	75.14	75.48
2601	NYSE	H	Wed, Jun 19, 2019	76.05	76.52	74.70	75.33
2600	NYSE	H	Tue, Jun 18, 2019	74.92	76.68	74.92	76.02
2599	NYSE	H	Mon, Jun 17, 2019	74.63	74.81	73.93	74.44
2598	NYSE	H	Fri, Jun 14, 2019	74.86	74.95	74.13	74.64
2597	NYSE	H	Thu, Jun 13, 2019	75.11	75.24	74.32	74.89
2596	NYSE	H	Wed, Jun 12, 2019	75.01	75.35	74.53	74.83
2595	NYSE	H	Tue, Jun 11, 2019	74.90	75.98	74.79	75.04
2594	NYSE	H	Mon, Jun 10, 2019	74.12	74.99	74.07	74.65
2593	NYSE	H	Fri, Jun 7, 2019	72.93	74.20	72.93	73.62
2592	NYSE	H	Thu, Jun 6, 2019	72.73	73.06	71.93	72.59
2591	NYSE	H	Wed, Jun 5, 2019	73.22	73.39	71.61	72.85
2590	NYSE	H	Tue, Jun 4, 2019	72.25	73.08	71.72	73.00
2589	NYSE	H	Mon, Jun 3, 2019	72.25	72.69	71.01	71.57
2588	NYSE	H	Fri, May 31, 2019	71.80	72.40	71.21	72.24
2587	NYSE	H	Thu, May 30, 2019	72.68	73.42	72.17	72.40
2586	NYSE	H	Wed, May 29, 2019	73.23	73.23	71.87	72.50
2585	NYSE	H	Tue, May 28, 2019	74.27	74.74	73.30	73.48
2584	NYSE	H	Fri, May 24, 2019	74.98	75.12	74.23	74.28
2583	NYSE	H	Thu, May 23, 2019	75.07	75.37	74.26	74.48
2582	NYSE	H	Wed, May 22, 2019	76.22	76.55	75.28	75.59
2581	NYSE	H	Tue, May 21, 2019	76.30	76.82	76.14	76.56
2580	NYSE	H	Mon, May 20, 2019	76.91	77.14	75.15	75.77
2579	NYSE	H	Fri, May 17, 2019	77.79	78.21	77.33	77.39
2578	NYSE	H	Thu, May 16, 2019	77.82	78.54	77.65	78.33
2577	NYSE	H	Wed, May 15, 2019	75.90	77.63	75.67	77.54
2576	NYSE	H	Tue, May 14, 2019	75.22	77.02	75.07	76.37
2575	NYSE	H	Mon, May 13, 2019	75.09	75.32	74.23	74.75
2574	NYSE	H	Fri, May 10, 2019	76.74	76.94	75.65	76.38
2573	NYSE	H	Thu, May 9, 2019	76.49	77.46	75.85	77.41
2572	NYSE	H	Wed, May 8, 2019	76.50	76.91	76.15	76.56
2571	NYSE	H	Tue, May 7, 2019	76.86	77.30	76.14	76.75
2570	NYSE	H	Mon, May 6, 2019	76.66	77.67	75.96	77.40
2569	NYSE	H	Fri, May 3, 2019	77.44	78.36	76.75	77.61
2568	NYSE	H	Thu, May 2, 2019	78.31	79.65	77.12	77.37
2567	NYSE	H	Wed, May 1, 2019	77.84	79.35	77.48	78.76
2566	NYSE	H	Tue, Apr 30, 2019	76.52	77.40	75.70	76.73
2565	NYSE	H	Mon, Apr 29, 2019	76.40	77.50	76.19	76.50
2564	NYSE	H	Fri, Apr 26, 2019	76.12	77.07	76.12	76.92
2563	NYSE	H	Thu, Apr 25, 2019	75.65	76.50	75.25	75.98
2562	NYSE	H	Wed, Apr 24, 2019	75.58	76.37	75.37	75.83
2561	NYSE	H	Tue, Apr 23, 2019	76.32	76.95	75.88	76.56
2560	NYSE	H	Mon, Apr 22, 2019	75.60	76.30	75.60	76.24
2559	NYSE	H	Thu, Apr 18, 2019	76.80	76.85	75.55	76.03
2558	NYSE	H	Wed, Apr 17, 2019	76.71	77.13	76.21	76.77
2557	NYSE	H	Tue, Apr 16, 2019	76.45	76.85	76.00	76.63
2556	NYSE	H	Mon, Apr 15, 2019	76.37	76.60	75.27	76.17
2555	NYSE	H	Fri, Apr 12, 2019	76.53	76.59	75.73	76.20
2554	NYSE	H	Thu, Apr 11, 2019	76.17	76.31	75.70	76.14
2553	NYSE	H	Wed, Apr 10, 2019	75.55	76.04	75.25	75.97
2552	NYSE	H	Tue, Apr 9, 2019	76.78	76.95	75.54	75.67
2551	NYSE	H	Mon, Apr 8, 2019	76.68	76.99	76.18	76.94
2550	NYSE	H	Fri, Apr 5, 2019	75.74	76.71	75.64	76.66
2549	NYSE	H	Thu, Apr 4, 2019	75.17	75.62	74.89	75.55
2548	NYSE	H	Wed, Apr 3, 2019	75.08	75.67	74.65	75.15
2547	NYSE	H	Tue, Apr 2, 2019	73.75	74.78	73.63	74.65
2546	NYSE	H	Mon, Apr 1, 2019	73.17	73.83	72.86	73.64
2545	NYSE	H	Fri, Mar 29, 2019	71.83	72.66	71.72	72.57
2544	NYSE	H	Thu, Mar 28, 2019	71.57	71.93	71.30	71.62
2543	NYSE	H	Wed, Mar 27, 2019	71.84	71.86	70.52	71.32
2542	NYSE	H	Tue, Mar 26, 2019	72.12	72.51	71.55	71.85
2541	NYSE	H	Mon, Mar 25, 2019	72.57	73.17	71.85	72.11
2540	NYSE	H	Fri, Mar 22, 2019	73.02	73.62	72.98	72.98
2539	NYSE	H	Thu, Mar 21, 2019	71.42	73.80	71.27	73.28
2538	NYSE	H	Wed, Mar 20, 2019	72.57	72.65	71.15	71.67
2537	NYSE	H	Tue, Mar 19, 2019	72.99	73.75	72.48	72.55
2536	NYSE	H	Mon, Mar 18, 2019	72.72	72.99	72.40	72.69
2535	NYSE	H	Fri, Mar 15, 2019	72.64	73.43	72.32	72.38
2534	NYSE	H	Thu, Mar 14, 2019	72.47	72.75	71.93	72.36
2533	NYSE	H	Wed, Mar 13, 2019	72.26	73.45	72.25	72.54
2532	NYSE	H	Tue, Mar 12, 2019	72.50	72.50	71.43	72.12
2531	NYSE	H	Mon, Mar 11, 2019	72.99	73.00	72.04	72.35
2530	NYSE	H	Fri, Mar 8, 2019	72.50	72.85	71.82	72.67
2529	NYSE	H	Thu, Mar 7, 2019	75.11	75.16	72.90	73.04
2528	NYSE	H	Wed, Mar 6, 2019	74.70	75.57	74.46	75.30
2527	NYSE	H	Tue, Mar 5, 2019	74.23	75.10	73.67	74.91
2526	NYSE	H	Mon, Mar 4, 2019	74.34	74.59	73.23	74.13
2525	NYSE	H	Fri, Mar 1, 2019	73.17	74.13	72.57	74.07
2524	NYSE	H	Thu, Feb 28, 2019	73.12	73.25	72.39	72.77
2523	NYSE	H	Wed, Feb 27, 2019	72.69	73.22	71.93	73.22
2522	NYSE	H	Tue, Feb 26, 2019	73.67	74.74	73.08	73.08
2521	NYSE	H	Mon, Feb 25, 2019	75.26	75.26	73.74	73.85
2520	NYSE	H	Fri, Feb 22, 2019	74.81	75.69	74.35	75.00
2519	NYSE	H	Thu, Feb 21, 2019	74.71	75.43	74.06	74.54
2518	NYSE	H	Wed, Feb 20, 2019	73.90	75.06	73.43	74.85
2517	NYSE	H	Tue, Feb 19, 2019	72.31	74.30	71.74	74.08
2516	NYSE	H	Fri, Feb 15, 2019	72.79	73.95	71.89	72.34
2515	NYSE	H	Thu, Feb 14, 2019	72.84	73.43	70.18	72.56
2514	NYSE	H	Wed, Feb 13, 2019	71.23	73.76	71.23	73.43
2513	NYSE	H	Tue, Feb 12, 2019	71.02	71.15	70.21	70.37
2512	NYSE	H	Mon, Feb 11, 2019	70.45	70.84	70.29	70.71
2511	NYSE	H	Fri, Feb 8, 2019	69.43	70.22	69.43	70.20
2510	NYSE	H	Thu, Feb 7, 2019	70.22	70.34	69.27	69.85
2509	NYSE	H	Wed, Feb 6, 2019	70.37	70.85	70.29	70.52
2508	NYSE	H	Tue, Feb 5, 2019	70.91	71.20	70.25	70.45
2507	NYSE	H	Mon, Feb 4, 2019	70.35	70.97	70.35	70.79
2506	NYSE	H	Fri, Feb 1, 2019	69.79	70.66	69.79	70.45
2505	NYSE	H	Thu, Jan 31, 2019	69.11	70.12	68.63	69.91
2504	NYSE	H	Wed, Jan 30, 2019	68.97	69.47	68.49	69.12
2503	NYSE	H	Tue, Jan 29, 2019	68.19	69.08	67.84	68.69
2502	NYSE	H	Mon, Jan 28, 2019	66.94	68.53	66.83	67.99
2501	NYSE	H	Fri, Jan 25, 2019	67.62	67.95	67.15	67.61
2500	NYSE	H	Thu, Jan 24, 2019	67.43	67.98	67.13	67.20
2499	NYSE	H	Wed, Jan 23, 2019	67.51	68.03	67.03	67.30
2498	NYSE	H	Tue, Jan 22, 2019	67.76	68.00	66.69	67.21
2497	NYSE	H	Fri, Jan 18, 2019	67.61	68.35	67.20	68.12
2496	NYSE	H	Thu, Jan 17, 2019	66.71	67.34	66.45	67.05
2495	NYSE	H	Wed, Jan 16, 2019	67.88	68.56	67.05	67.21
2494	NYSE	H	Tue, Jan 15, 2019	67.51	67.87	66.75	67.86
2493	NYSE	H	Mon, Jan 14, 2019	67.71	67.74	66.82	67.10
2492	NYSE	H	Fri, Jan 11, 2019	67.98	68.39	67.41	68.28
2491	NYSE	H	Thu, Jan 10, 2019	67.32	69.05	66.69	67.98
2490	NYSE	H	Wed, Jan 9, 2019	68.65	69.05	67.81	67.90
2489	NYSE	H	Tue, Jan 8, 2019	66.97	68.71	66.97	68.66
2488	NYSE	H	Mon, Jan 7, 2019	66.63	67.92	66.40	67.61
2487	NYSE	H	Fri, Jan 4, 2019	65.76	67.38	65.76	67.18
2486	NYSE	H	Thu, Jan 3, 2019	66.30	66.69	64.28	64.57
2485	NYSE	H	Wed, Jan 2, 2019	66.51	67.26	65.78	66.96
2484	NYSE	H	Mon, Dec 31, 2018	67.97	68.44	67.13	67.60
2483	NYSE	H	Fri, Dec 28, 2018	68.05	68.34	67.05	67.61
2482	NYSE	H	Thu, Dec 27, 2018	65.92	67.55	65.31	67.55
2481	NYSE	H	Wed, Dec 26, 2018	63.75	66.81	63.64	66.69
2480	NYSE	H	Mon, Dec 24, 2018	64.62	65.06	63.45	63.49
2479	NYSE	H	Fri, Dec 21, 2018	65.43	66.07	64.20	65.00
2478	NYSE	H	Thu, Dec 20, 2018	65.83	66.05	64.20	65.20
2477	NYSE	H	Wed, Dec 19, 2018	67.91	68.70	66.33	66.60
2476	NYSE	H	Tue, Dec 18, 2018	67.76	68.42	67.36	67.85
2475	NYSE	H	Mon, Dec 17, 2018	67.44	68.68	66.77	67.28
2474	NYSE	H	Fri, Dec 14, 2018	66.81	68.29	66.46	67.62
2473	NYSE	H	Thu, Dec 13, 2018	67.43	67.54	66.19	67.34
2472	NYSE	H	Wed, Dec 12, 2018	66.87	68.72	66.87	67.25
2471	NYSE	H	Tue, Dec 11, 2018	69.76	69.95	67.36	67.42
2470	NYSE	H	Mon, Dec 10, 2018	69.25	69.86	68.02	68.75
2469	NYSE	H	Fri, Dec 7, 2018	71.00	71.35	69.04	69.43
2468	NYSE	H	Thu, Dec 6, 2018	68.98	71.28	68.85	71.20
2467	NYSE	H	Tue, Dec 4, 2018	72.63	72.73	69.86	70.05
2466	NYSE	H	Mon, Dec 3, 2018	72.35	73.35	71.27	73.06
2465	NYSE	H	Fri, Nov 30, 2018	71.99	72.35	70.95	71.31
2464	NYSE	H	Thu, Nov 29, 2018	71.97	72.87	71.51	72.24
2463	NYSE	H	Wed, Nov 28, 2018	70.75	72.55	70.00	72.26
2462	NYSE	H	Tue, Nov 27, 2018	70.81	71.30	70.31	70.69
2461	NYSE	H	Mon, Nov 26, 2018	70.59	71.67	70.59	70.82
2460	NYSE	H	Fri, Nov 23, 2018	69.72	70.43	69.42	69.94
2459	NYSE	H	Wed, Nov 21, 2018	69.80	70.86	69.64	70.02
2458	NYSE	H	Tue, Nov 20, 2018	68.42	69.68	67.93	69.04
2457	NYSE	H	Mon, Nov 19, 2018	70.93	71.21	69.63	69.75
2456	NYSE	H	Fri, Nov 16, 2018	69.96	71.28	69.96	71.03
2455	NYSE	H	Thu, Nov 15, 2018	68.48	70.61	68.16	70.43
2454	NYSE	H	Wed, Nov 14, 2018	69.20	69.62	68.39	68.90
2453	NYSE	H	Tue, Nov 13, 2018	68.75	69.83	68.41	68.53
2452	NYSE	H	Mon, Nov 12, 2018	69.25	69.66	68.44	68.44
2451	NYSE	H	Fri, Nov 9, 2018	70.24	70.65	69.31	69.49
2450	NYSE	H	Thu, Nov 8, 2018	71.01	71.36	70.23	70.61
2449	NYSE	H	Wed, Nov 7, 2018	70.61	71.63	70.54	71.39
2448	NYSE	H	Tue, Nov 6, 2018	70.60	71.02	68.96	70.16
2447	NYSE	H	Mon, Nov 5, 2018	71.48	71.79	70.77	71.37
2446	NYSE	H	Fri, Nov 2, 2018	71.86	72.47	70.85	71.43
2445	NYSE	H	Thu, Nov 1, 2018	69.64	72.11	69.44	71.59
2444	NYSE	H	Wed, Oct 31, 2018	68.13	70.27	67.83	69.20
2443	NYSE	H	Tue, Oct 30, 2018	65.56	66.70	65.25	66.42
2442	NYSE	H	Mon, Oct 29, 2018	68.01	68.44	64.82	65.68
2441	NYSE	H	Fri, Oct 26, 2018	66.50	67.94	65.78	67.03
2440	NYSE	H	Thu, Oct 25, 2018	66.14	67.93	65.71	67.42
2439	NYSE	H	Wed, Oct 24, 2018	68.41	69.11	65.25	65.29
2438	NYSE	H	Tue, Oct 23, 2018	68.22	68.81	67.35	68.72
2437	NYSE	H	Mon, Oct 22, 2018	69.83	70.48	69.17	69.51
2436	NYSE	H	Fri, Oct 19, 2018	71.18	71.41	69.60	69.64
2435	NYSE	H	Thu, Oct 18, 2018	72.24	72.41	71.04	71.13
2434	NYSE	H	Wed, Oct 17, 2018	72.45	72.79	71.46	72.64
2433	NYSE	H	Tue, Oct 16, 2018	72.03	73.15	71.72	72.63
2432	NYSE	H	Mon, Oct 15, 2018	71.78	72.24	71.38	71.62
2431	NYSE	H	Fri, Oct 12, 2018	71.18	71.83	70.37	71.70
2430	NYSE	H	Thu, Oct 11, 2018	70.60	71.26	69.54	70.03
2429	NYSE	H	Wed, Oct 10, 2018	74.44	74.53	70.71	70.79
2428	NYSE	H	Tue, Oct 9, 2018	75.41	75.98	74.51	74.56
2427	NYSE	H	Mon, Oct 8, 2018	75.30	76.45	74.51	76.06
2426	NYSE	H	Fri, Oct 5, 2018	76.11	76.75	75.35	75.65
2425	NYSE	H	Thu, Oct 4, 2018	76.84	77.37	75.17	76.02
2424	NYSE	H	Wed, Oct 3, 2018	77.72	77.77	76.72	77.16
2423	NYSE	H	Tue, Oct 2, 2018	78.78	79.31	77.63	77.89
2422	NYSE	H	Mon, Oct 1, 2018	80.43	80.43	78.56	78.93
2421	NYSE	H	Fri, Sep 28, 2018	80.61	81.23	79.49	79.59
2420	NYSE	H	Thu, Sep 27, 2018	78.51	80.96	78.33	80.85
2419	NYSE	H	Wed, Sep 26, 2018	77.55	79.50	77.31	78.82
2418	NYSE	H	Tue, Sep 25, 2018	77.25	77.62	76.90	77.37
2417	NYSE	H	Mon, Sep 24, 2018	77.59	77.60	76.73	76.92
2416	NYSE	H	Fri, Sep 21, 2018	78.75	78.94	77.82	77.93
2415	NYSE	H	Thu, Sep 20, 2018	78.34	78.76	77.49	78.51
2414	NYSE	H	Wed, Sep 19, 2018	77.32	78.10	77.00	78.09
2413	NYSE	H	Tue, Sep 18, 2018	76.70	77.26	76.33	77.20
2412	NYSE	H	Mon, Sep 17, 2018	77.23	77.44	76.25	76.63
2411	NYSE	H	Fri, Sep 14, 2018	77.36	77.71	77.10	77.29
2410	NYSE	H	Thu, Sep 13, 2018	76.76	77.83	76.70	77.26
2409	NYSE	H	Wed, Sep 12, 2018	76.26	76.77	75.87	76.72
2408	NYSE	H	Tue, Sep 11, 2018	75.58	76.44	75.46	76.07
2407	NYSE	H	Mon, Sep 10, 2018	76.46	76.54	75.69	75.98
2406	NYSE	H	Fri, Sep 7, 2018	75.77	76.15	74.72	76.13
2405	NYSE	H	Thu, Sep 6, 2018	75.93	76.19	75.43	75.68
2404	NYSE	H	Wed, Sep 5, 2018	77.15	77.22	75.86	75.88
2403	NYSE	H	Tue, Sep 4, 2018	77.36	77.65	76.55	77.34
2402	NYSE	H	Fri, Aug 31, 2018	77.59	77.91	76.97	77.36
2401	NYSE	H	Thu, Aug 30, 2018	78.60	78.87	77.60	77.74
2400	NYSE	H	Wed, Aug 29, 2018	78.91	79.31	78.48	78.79
2399	NYSE	H	Tue, Aug 28, 2018	78.32	78.61	78.10	78.38
2398	NYSE	H	Mon, Aug 27, 2018	77.69	78.70	77.69	78.01
2397	NYSE	H	Fri, Aug 24, 2018	77.63	77.89	77.35	77.44
2396	NYSE	H	Thu, Aug 23, 2018	78.59	78.94	77.25	77.26
2395	NYSE	H	Wed, Aug 22, 2018	78.84	79.23	78.38	78.60
2394	NYSE	H	Tue, Aug 21, 2018	77.93	79.34	77.93	78.84
2393	NYSE	H	Mon, Aug 20, 2018	78.57	78.93	77.94	77.95
2392	NYSE	H	Fri, Aug 17, 2018	77.85	78.53	77.35	78.39
2391	NYSE	H	Thu, Aug 16, 2018	77.49	78.65	77.49	77.95
2390	NYSE	H	Wed, Aug 15, 2018	76.83	77.11	75.91	76.99
2389	NYSE	H	Tue, Aug 14, 2018	76.79	77.68	76.13	77.59
2388	NYSE	H	Mon, Aug 13, 2018	77.75	78.09	76.49	76.63
2387	NYSE	H	Fri, Aug 10, 2018	78.58	78.70	77.40	77.68
2386	NYSE	H	Thu, Aug 9, 2018	78.71	79.30	78.00	78.69
2385	NYSE	H	Wed, Aug 8, 2018	78.83	79.56	78.37	78.46
2384	NYSE	H	Tue, Aug 7, 2018	78.42	78.78	77.96	78.63
2383	NYSE	H	Mon, Aug 6, 2018	78.19	79.06	77.63	78.81
2382	NYSE	H	Fri, Aug 3, 2018	79.63	79.66	77.85	78.34
2381	NYSE	H	Thu, Aug 2, 2018	78.96	79.35	77.93	79.33
2380	NYSE	H	Wed, Aug 1, 2018	80.57	81.31	78.34	79.41
2379	NYSE	H	Tue, Jul 31, 2018	77.07	78.23	76.81	78.23
2378	NYSE	H	Mon, Jul 30, 2018	78.45	78.90	76.86	76.95
2377	NYSE	H	Fri, Jul 27, 2018	80.72	81.27	78.40	78.44
2376	NYSE	H	Thu, Jul 26, 2018	80.13	81.09	80.03	80.52
2375	NYSE	H	Wed, Jul 25, 2018	79.68	80.53	78.72	80.39
2374	NYSE	H	Tue, Jul 24, 2018	82.05	82.05	79.30	79.90
2373	NYSE	H	Mon, Jul 23, 2018	82.33	82.33	81.25	81.29
2372	NYSE	H	Fri, Jul 20, 2018	82.48	82.88	82.00	82.30
2371	NYSE	H	Thu, Jul 19, 2018	81.58	82.80	80.94	82.35
2370	NYSE	H	Wed, Jul 18, 2018	81.60	83.28	81.60	83.01
2369	NYSE	H	Tue, Jul 17, 2018	80.76	81.39	80.76	81.28
2368	NYSE	H	Mon, Jul 16, 2018	81.44	81.45	80.32	80.85
2367	NYSE	H	Fri, Jul 13, 2018	80.37	81.34	80.37	81.22
2366	NYSE	H	Thu, Jul 12, 2018	80.00	80.72	79.20	80.64
2365	NYSE	H	Wed, Jul 11, 2018	80.21	80.41	78.91	79.57
2364	NYSE	H	Tue, Jul 10, 2018	80.06	81.10	80.06	80.48
2363	NYSE	H	Mon, Jul 9, 2018	80.54	81.24	79.82	80.61
2362	NYSE	H	Fri, Jul 6, 2018	78.42	80.78	78.03	80.10
2361	NYSE	H	Thu, Jul 5, 2018	78.11	78.60	77.89	78.48
2360	NYSE	H	Tue, Jul 3, 2018	77.44	78.40	77.00	77.95
2359	NYSE	H	Mon, Jul 2, 2018	76.42	77.28	76.13	77.20
2358	NYSE	H	Fri, Jun 29, 2018	76.52	77.57	76.52	77.15
2357	NYSE	H	Thu, Jun 28, 2018	76.61	76.61	75.43	76.51
2356	NYSE	H	Wed, Jun 27, 2018	78.77	79.03	76.76	76.79
2355	NYSE	H	Tue, Jun 26, 2018	77.77	78.76	77.58	78.36
2354	NYSE	H	Mon, Jun 25, 2018	78.57	78.71	77.66	77.82
2353	NYSE	H	Fri, Jun 22, 2018	80.25	80.56	78.99	79.26
2352	NYSE	H	Thu, Jun 21, 2018	81.74	81.96	79.74	79.89
2351	NYSE	H	Wed, Jun 20, 2018	82.34	82.73	81.45	81.55
2350	NYSE	H	Tue, Jun 19, 2018	82.75	83.34	81.64	82.29
2349	NYSE	H	Mon, Jun 18, 2018	82.93	83.98	82.36	83.63
2348	NYSE	H	Fri, Jun 15, 2018	82.73	83.69	82.30	83.69
2347	NYSE	H	Thu, Jun 14, 2018	83.38	83.41	82.53	83.00
2346	NYSE	H	Wed, Jun 13, 2018	82.92	84.16	82.73	82.87
2345	NYSE	H	Tue, Jun 12, 2018	83.89	84.37	82.79	82.92
2344	NYSE	H	Mon, Jun 11, 2018	82.75	83.53	82.50	83.52
2343	NYSE	H	Fri, Jun 8, 2018	83.61	83.72	82.19	82.63
2342	NYSE	H	Thu, Jun 7, 2018	84.35	84.53	83.71	83.93
2341	NYSE	H	Wed, Jun 6, 2018	83.70	84.24	83.04	84.14
2340	NYSE	H	Tue, Jun 5, 2018	83.86	84.89	83.43	83.54
2339	NYSE	H	Mon, Jun 4, 2018	84.50	84.50	83.65	84.24
2338	NYSE	H	Fri, Jun 1, 2018	82.16	84.66	81.96	84.18
2337	NYSE	H	Thu, May 31, 2018	81.89	82.50	81.27	81.73
2336	NYSE	H	Wed, May 30, 2018	80.24	82.62	80.05	82.02
2335	NYSE	H	Tue, May 29, 2018	80.19	80.81	79.65	79.75
2334	NYSE	H	Fri, May 25, 2018	80.70	81.37	80.47	80.86
2333	NYSE	H	Thu, May 24, 2018	80.93	81.46	80.65	80.96
2332	NYSE	H	Wed, May 23, 2018	80.19	80.91	80.12	80.87
2331	NYSE	H	Tue, May 22, 2018	81.48	81.88	80.32	80.49
2330	NYSE	H	Mon, May 21, 2018	81.50	82.12	81.14	81.21
2329	NYSE	H	Fri, May 18, 2018	81.18	81.57	79.92	81.19
2328	NYSE	H	Thu, May 17, 2018	81.27	82.12	80.85	81.07
2327	NYSE	H	Wed, May 16, 2018	80.40	81.77	79.92	81.27
2326	NYSE	H	Tue, May 15, 2018	80.85	80.90	79.66	80.36
2325	NYSE	H	Mon, May 14, 2018	81.84	81.94	81.17	81.26
2324	NYSE	H	Fri, May 11, 2018	81.42	82.00	81.05	81.60
2323	NYSE	H	Thu, May 10, 2018	81.07	81.65	80.82	81.20
2322	NYSE	H	Wed, May 9, 2018	80.99	81.56	79.88	81.26
2321	NYSE	H	Tue, May 8, 2018	78.82	80.82	78.20	80.72
2320	NYSE	H	Mon, May 7, 2018	78.39	79.35	77.86	79.08
2319	NYSE	H	Fri, May 4, 2018	78.07	79.34	76.86	78.46
2318	NYSE	H	Thu, May 3, 2018	76.40	79.43	76.35	78.01
2317	NYSE	H	Wed, May 2, 2018	76.97	77.22	75.35	75.63
2316	NYSE	H	Tue, May 1, 2018	76.67	77.21	75.48	76.93
2315	NYSE	H	Mon, Apr 30, 2018	77.33	77.74	76.54	76.87
2314	NYSE	H	Fri, Apr 27, 2018	78.29	78.68	76.58	77.07
2313	NYSE	H	Thu, Apr 26, 2018	78.47	78.52	77.44	78.13
2312	NYSE	H	Wed, Apr 25, 2018	77.55	78.46	77.03	78.02
2311	NYSE	H	Tue, Apr 24, 2018	78.20	78.78	77.04	77.51
2310	NYSE	H	Mon, Apr 23, 2018	78.17	78.60	77.62	78.11
2309	NYSE	H	Fri, Apr 20, 2018	77.60	78.59	77.60	78.24
2308	NYSE	H	Thu, Apr 19, 2018	78.41	79.03	77.73	77.97
2307	NYSE	H	Wed, Apr 18, 2018	78.04	79.45	77.83	78.81
2306	NYSE	H	Tue, Apr 17, 2018	77.70	78.48	77.45	77.93
2305	NYSE	H	Mon, Apr 16, 2018	76.46	77.48	76.46	77.11
2304	NYSE	H	Fri, Apr 13, 2018	76.85	77.43	75.75	75.95
2303	NYSE	H	Thu, Apr 12, 2018	76.15	77.11	75.83	76.42
2302	NYSE	H	Wed, Apr 11, 2018	74.77	76.24	74.69	75.62
2301	NYSE	H	Tue, Apr 10, 2018	75.63	75.89	73.95	74.06
2300	NYSE	H	Mon, Apr 9, 2018	75.38	76.18	74.98	75.08
2299	NYSE	H	Fri, Apr 6, 2018	76.77	77.08	74.56	74.91
2298	NYSE	H	Thu, Apr 5, 2018	76.72	77.72	75.71	77.16
2297	NYSE	H	Wed, Apr 4, 2018	75.06	77.09	74.77	76.84
2296	NYSE	H	Tue, Apr 3, 2018	75.90	77.10	75.26	75.93
2295	NYSE	H	Mon, Apr 2, 2018	76.47	77.12	74.42	75.59
2294	NYSE	H	Thu, Mar 29, 2018	76.50	77.14	76.14	76.26
2293	NYSE	H	Wed, Mar 28, 2018	76.96	77.72	75.75	76.67
2292	NYSE	H	Tue, Mar 27, 2018	78.60	78.88	76.61	77.03
2291	NYSE	H	Mon, Mar 26, 2018	77.44	78.55	76.93	78.47
2290	NYSE	H	Fri, Mar 23, 2018	78.20	78.49	76.04	76.36
2289	NYSE	H	Thu, Mar 22, 2018	79.58	79.77	78.17	78.24
2288	NYSE	H	Wed, Mar 21, 2018	79.96	80.63	79.30	80.02
2287	NYSE	H	Tue, Mar 20, 2018	79.31	80.08	79.31	79.88
2286	NYSE	H	Mon, Mar 19, 2018	79.94	80.18	78.34	79.38
2285	NYSE	H	Fri, Mar 16, 2018	80.85	81.13	79.84	79.98
2284	NYSE	H	Thu, Mar 15, 2018	81.20	81.60	80.73	80.97
2283	NYSE	H	Wed, Mar 14, 2018	80.63	81.16	80.33	80.95
2282	NYSE	H	Tue, Mar 13, 2018	80.39	80.77	79.39	80.45
2281	NYSE	H	Mon, Mar 12, 2018	80.36	80.36	79.52	79.55
2280	NYSE	H	Fri, Mar 9, 2018	79.37	80.24	79.23	80.14
2279	NYSE	H	Thu, Mar 8, 2018	78.00	79.05	77.85	78.83
2278	NYSE	H	Wed, Mar 7, 2018	75.64	77.84	75.64	77.62
2277	NYSE	H	Tue, Mar 6, 2018	76.17	76.87	75.73	76.35
2276	NYSE	H	Mon, Mar 5, 2018	76.09	76.60	75.41	76.20
2275	NYSE	H	Fri, Mar 2, 2018	75.67	76.71	74.59	76.56
2274	NYSE	H	Thu, Mar 1, 2018	77.00	77.29	75.58	76.32
2273	NYSE	H	Wed, Feb 28, 2018	76.87	78.96	76.59	77.27
2272	NYSE	H	Tue, Feb 27, 2018	78.46	79.02	76.55	76.65
2271	NYSE	H	Mon, Feb 26, 2018	80.05	80.35	78.56	78.56
2270	NYSE	H	Fri, Feb 23, 2018	81.42	81.68	79.55	79.94
2269	NYSE	H	Thu, Feb 22, 2018	81.54	83.02	80.88	81.29
2268	NYSE	H	Wed, Feb 21, 2018	80.53	82.44	80.53	80.86
2267	NYSE	H	Tue, Feb 20, 2018	80.40	81.40	80.03	80.53
2266	NYSE	H	Fri, Feb 16, 2018	79.96	80.26	79.42	79.73
2265	NYSE	H	Thu, Feb 15, 2018	78.64	82.21	77.76	79.75
2264	NYSE	H	Wed, Feb 14, 2018	78.44	80.99	78.35	80.54
2263	NYSE	H	Tue, Feb 13, 2018	77.74	79.03	76.99	78.64
2262	NYSE	H	Mon, Feb 12, 2018	77.41	79.06	77.13	77.76
2261	NYSE	H	Fri, Feb 9, 2018	77.23	77.68	74.99	76.98
2260	NYSE	H	Thu, Feb 8, 2018	78.56	79.54	76.58	76.61
2259	NYSE	H	Wed, Feb 7, 2018	78.15	79.64	77.90	78.52
2258	NYSE	H	Tue, Feb 6, 2018	75.54	78.60	74.98	78.24
2257	NYSE	H	Mon, Feb 5, 2018	78.39	79.29	76.45	76.76
2256	NYSE	H	Fri, Feb 2, 2018	81.27	81.54	79.14	79.30
2255	NYSE	H	Thu, Feb 1, 2018	81.58	81.99	81.00	81.50
2254	NYSE	H	Wed, Jan 31, 2018	81.07	81.51	80.44	81.30
2253	NYSE	H	Tue, Jan 30, 2018	81.41	81.88	80.83	81.00
2252	NYSE	H	Mon, Jan 29, 2018	81.34	82.21	80.94	81.69
2251	NYSE	H	Fri, Jan 26, 2018	81.73	81.83	81.10	81.63
2250	NYSE	H	Thu, Jan 25, 2018	81.62	82.06	80.78	81.40
2249	NYSE	H	Wed, Jan 24, 2018	81.84	82.50	80.84	81.56
2248	NYSE	H	Tue, Jan 23, 2018	80.10	81.99	80.01	81.47
2247	NYSE	H	Mon, Jan 22, 2018	79.53	80.01	79.02	79.88
2246	NYSE	H	Fri, Jan 19, 2018	78.99	80.18	78.95	79.74
2245	NYSE	H	Thu, Jan 18, 2018	78.29	78.87	77.51	78.48
2244	NYSE	H	Wed, Jan 17, 2018	77.43	77.96	76.85	77.71
2243	NYSE	H	Tue, Jan 16, 2018	79.40	79.47	76.88	77.03
2242	NYSE	H	Fri, Jan 12, 2018	78.49	79.20	78.38	78.93
2241	NYSE	H	Thu, Jan 11, 2018	77.23	78.46	77.01	78.42
2240	NYSE	H	Wed, Jan 10, 2018	76.20	76.91	75.92	76.91
2239	NYSE	H	Tue, Jan 9, 2018	75.33	76.38	75.02	76.31
2238	NYSE	H	Mon, Jan 8, 2018	74.40	75.15	73.45	74.99
2237	NYSE	H	Fri, Jan 5, 2018	75.00	75.00	73.19	73.22
2236	NYSE	H	Thu, Jan 4, 2018	74.97	75.48	74.68	74.88
2235	NYSE	H	Wed, Jan 3, 2018	73.92	74.93	73.46	74.70
2234	NYSE	H	Tue, Jan 2, 2018	73.63	73.93	72.59	73.81
2233	NYSE	H	Fri, Dec 29, 2017	73.81	74.32	73.54	73.54
2232	NYSE	H	Thu, Dec 28, 2017	73.42	73.96	73.29	73.88
2231	NYSE	H	Wed, Dec 27, 2017	72.62	73.40	72.58	73.17
2230	NYSE	H	Tue, Dec 26, 2017	72.98	73.23	72.53	72.71
2229	NYSE	H	Fri, Dec 22, 2017	73.41	73.61	72.76	72.96
2228	NYSE	H	Thu, Dec 21, 2017	72.15	73.18	71.91	72.99
2227	NYSE	H	Wed, Dec 20, 2017	71.73	72.00	71.13	71.60
2226	NYSE	H	Tue, Dec 19, 2017	71.97	72.16	71.29	71.67
2225	NYSE	H	Mon, Dec 18, 2017	71.63	72.28	71.49	71.95
2224	NYSE	H	Fri, Dec 15, 2017	70.85	71.65	70.35	71.25
2223	NYSE	H	Thu, Dec 14, 2017	71.46	72.35	70.19	70.35
2222	NYSE	H	Wed, Dec 13, 2017	70.98	71.57	70.70	70.75
2221	NYSE	H	Tue, Dec 12, 2017	71.59	71.60	70.66	70.75
2220	NYSE	H	Mon, Dec 11, 2017	72.23	72.23	71.61	71.90
2219	NYSE	H	Fri, Dec 8, 2017	72.17	72.50	71.62	72.29
2218	NYSE	H	Thu, Dec 7, 2017	71.63	72.13	71.39	71.62
2217	NYSE	H	Wed, Dec 6, 2017	72.04	72.68	71.03	71.11
2216	NYSE	H	Tue, Dec 5, 2017	72.60	72.90	71.69	72.20
2215	NYSE	H	Mon, Dec 4, 2017	72.80	73.33	72.44	72.60
2214	NYSE	H	Fri, Dec 1, 2017	72.33	73.14	71.73	72.46
2213	NYSE	H	Thu, Nov 30, 2017	72.10	73.04	71.73	72.36
2212	NYSE	H	Wed, Nov 29, 2017	71.51	72.58	71.51	72.09
2211	NYSE	H	Tue, Nov 28, 2017	71.27	71.70	71.02	71.27
2210	NYSE	H	Mon, Nov 27, 2017	71.41	71.46	70.99	71.22
2209	NYSE	H	Fri, Nov 24, 2017	71.07	71.45	70.78	71.34
2208	NYSE	H	Wed, Nov 22, 2017	70.88	71.22	70.53	70.91
2207	NYSE	H	Tue, Nov 21, 2017	70.35	70.75	69.97	70.65
2206	NYSE	H	Mon, Nov 20, 2017	69.83	70.02	69.58	69.97
2205	NYSE	H	Fri, Nov 17, 2017	70.00	70.29	69.74	69.88
2204	NYSE	H	Thu, Nov 16, 2017	70.06	70.74	69.81	70.00
2203	NYSE	H	Wed, Nov 15, 2017	69.06	70.67	69.06	69.96
2202	NYSE	H	Tue, Nov 14, 2017	69.60	69.90	68.85	69.55
2201	NYSE	H	Mon, Nov 13, 2017	69.38	69.80	69.15	69.74
2200	NYSE	H	Fri, Nov 10, 2017	70.23	70.95	69.51	69.83
2199	NYSE	H	Thu, Nov 9, 2017	69.00	69.63	68.07	69.20
2198	NYSE	H	Wed, Nov 8, 2017	69.63	70.59	69.33	69.79
2197	NYSE	H	Tue, Nov 7, 2017	69.29	70.37	68.97	69.53
2196	NYSE	H	Mon, Nov 6, 2017	68.15	70.00	68.15	68.85
2195	NYSE	H	Fri, Nov 3, 2017	66.66	67.49	66.14	67.36
2194	NYSE	H	Thu, Nov 2, 2017	64.91	70.48	64.91	66.71
2193	NYSE	H	Wed, Nov 1, 2017	63.09	63.58	62.75	62.82
2192	NYSE	H	Tue, Oct 31, 2017	62.60	62.79	62.20	62.66
2191	NYSE	H	Mon, Oct 30, 2017	62.61	63.14	62.21	62.71
2190	NYSE	H	Fri, Oct 27, 2017	62.38	62.89	62.02	62.52
2189	NYSE	H	Thu, Oct 26, 2017	62.04	62.58	61.80	62.45
2188	NYSE	H	Wed, Oct 25, 2017	61.61	61.76	61.30	61.73
2187	NYSE	H	Tue, Oct 24, 2017	61.78	62.08	61.58	61.94
2186	NYSE	H	Mon, Oct 23, 2017	62.16	62.16	61.32	61.33
2185	NYSE	H	Fri, Oct 20, 2017	61.86	61.98	61.59	61.85
2184	NYSE	H	Thu, Oct 19, 2017	61.74	61.99	61.25	61.86
2183	NYSE	H	Wed, Oct 18, 2017	61.90	62.23	61.81	61.91
2182	NYSE	H	Tue, Oct 17, 2017	61.61	61.86	61.16	61.70
2181	NYSE	H	Mon, Oct 16, 2017	61.62	62.08	61.30	61.49
2180	NYSE	H	Fri, Oct 13, 2017	61.58	61.65	61.10	61.42
2179	NYSE	H	Thu, Oct 12, 2017	61.53	62.05	61.35	61.50
2178	NYSE	H	Wed, Oct 11, 2017	61.51	61.95	61.42	61.71
2177	NYSE	H	Tue, Oct 10, 2017	61.73	61.81	61.25	61.38
2176	NYSE	H	Mon, Oct 9, 2017	61.64	61.69	61.28	61.58
2175	NYSE	H	Fri, Oct 6, 2017	61.24	61.80	61.22	61.60
2174	NYSE	H	Thu, Oct 5, 2017	60.79	61.69	60.63	61.39
2173	NYSE	H	Wed, Oct 4, 2017	60.44	61.00	60.36	60.74
2172	NYSE	H	Tue, Oct 3, 2017	61.00	61.17	60.23	60.29
2171	NYSE	H	Mon, Oct 2, 2017	61.71	61.71	60.83	60.87
2170	NYSE	H	Fri, Sep 29, 2017	61.40	61.94	61.03	61.79
2169	NYSE	H	Thu, Sep 28, 2017	61.71	61.71	61.32	61.60
2168	NYSE	H	Wed, Sep 27, 2017	61.75	62.08	61.42	61.83
2167	NYSE	H	Tue, Sep 26, 2017	61.81	61.95	61.39	61.39
2166	NYSE	H	Mon, Sep 25, 2017	61.13	61.87	60.97	61.50
2165	NYSE	H	Fri, Sep 22, 2017	61.21	61.57	61.16	61.29
2164	NYSE	H	Thu, Sep 21, 2017	60.97	61.35	60.96	61.20
2163	NYSE	H	Wed, Sep 20, 2017	60.80	61.37	60.63	60.98
2162	NYSE	H	Tue, Sep 19, 2017	60.59	60.99	60.08	60.80
2161	NYSE	H	Mon, Sep 18, 2017	60.63	61.06	60.52	60.55
2160	NYSE	H	Fri, Sep 15, 2017	60.29	60.57	60.16	60.52
2159	NYSE	H	Thu, Sep 14, 2017	60.29	60.66	60.20	60.45
2158	NYSE	H	Wed, Sep 13, 2017	60.18	60.75	59.82	60.48
2157	NYSE	H	Tue, Sep 12, 2017	60.11	60.58	60.11	60.30
2156	NYSE	H	Mon, Sep 11, 2017	59.89	60.50	59.89	60.05
2155	NYSE	H	Fri, Sep 8, 2017	59.02	59.99	59.00	59.56
2154	NYSE	H	Thu, Sep 7, 2017	59.05	59.29	58.73	59.00
2153	NYSE	H	Wed, Sep 6, 2017	58.76	59.17	58.21	58.98
2152	NYSE	H	Tue, Sep 5, 2017	59.47	59.81	58.28	58.64
2151	NYSE	H	Fri, Sep 1, 2017	59.60	59.93	59.47	59.66
2150	NYSE	H	Thu, Aug 31, 2017	59.02	59.56	58.96	59.51
2149	NYSE	H	Wed, Aug 30, 2017	58.13	59.20	58.13	58.89
2148	NYSE	H	Tue, Aug 29, 2017	57.41	58.25	57.41	58.10
2147	NYSE	H	Mon, Aug 28, 2017	57.86	58.15	57.52	57.97
2146	NYSE	H	Fri, Aug 25, 2017	57.57	58.09	57.26	57.82
2145	NYSE	H	Thu, Aug 24, 2017	57.62	57.84	57.12	57.21
2144	NYSE	H	Wed, Aug 23, 2017	57.13	57.89	56.23	57.47
2143	NYSE	H	Tue, Aug 22, 2017	56.39	57.69	56.24	57.50
2142	NYSE	H	Mon, Aug 21, 2017	56.04	56.56	55.87	56.29
2141	NYSE	H	Fri, Aug 18, 2017	55.86	56.28	55.70	56.01
2140	NYSE	H	Thu, Aug 17, 2017	56.29	56.80	55.80	55.96
2139	NYSE	H	Wed, Aug 16, 2017	57.04	57.37	56.53	56.69
2138	NYSE	H	Tue, Aug 15, 2017	57.50	57.74	56.90	56.90
2137	NYSE	H	Mon, Aug 14, 2017	57.05	57.41	56.82	57.07
2136	NYSE	H	Fri, Aug 11, 2017	56.38	57.04	56.05	56.50
2135	NYSE	H	Thu, Aug 10, 2017	57.17	57.60	56.45	56.52
2134	NYSE	H	Wed, Aug 9, 2017	57.17	57.90	56.77	57.30
2133	NYSE	H	Tue, Aug 8, 2017	60.44	60.68	58.61	58.94
2132	NYSE	H	Mon, Aug 7, 2017	60.80	60.85	60.34	60.58
2131	NYSE	H	Fri, Aug 4, 2017	60.39	61.07	59.65	60.35
2130	NYSE	H	Thu, Aug 3, 2017	56.85	60.66	56.10	59.97
2129	NYSE	H	Wed, Aug 2, 2017	56.22	56.23	54.67	55.75
2128	NYSE	H	Tue, Aug 1, 2017	55.74	56.43	55.47	56.18
2127	NYSE	H	Mon, Jul 31, 2017	55.54	56.03	55.47	55.57
2126	NYSE	H	Fri, Jul 28, 2017	54.97	55.76	54.86	55.43
2125	NYSE	H	Thu, Jul 27, 2017	54.67	55.31	54.60	55.18
2124	NYSE	H	Wed, Jul 26, 2017	55.30	55.87	54.38	54.62
2123	NYSE	H	Tue, Jul 25, 2017	55.05	55.64	55.05	55.24
2122	NYSE	H	Mon, Jul 24, 2017	55.31	55.35	54.82	54.85
2121	NYSE	H	Fri, Jul 21, 2017	55.07	55.53	55.02	55.21
2120	NYSE	H	Thu, Jul 20, 2017	56.22	56.53	55.06	55.39
2119	NYSE	H	Wed, Jul 19, 2017	56.07	56.26	55.25	56.23
2118	NYSE	H	Tue, Jul 18, 2017	55.19	56.27	55.19	56.15
2117	NYSE	H	Mon, Jul 17, 2017	54.96	55.71	54.82	55.25
2116	NYSE	H	Fri, Jul 14, 2017	55.07	55.27	54.76	54.97
2115	NYSE	H	Thu, Jul 13, 2017	55.31	55.53	54.98	55.09
2114	NYSE	H	Wed, Jul 12, 2017	55.48	55.80	55.05	55.07
2113	NYSE	H	Tue, Jul 11, 2017	55.00	55.30	54.64	55.14
2112	NYSE	H	Mon, Jul 10, 2017	55.49	55.75	54.97	55.01
2111	NYSE	H	Fri, Jul 7, 2017	55.36	55.82	55.26	55.32
2110	NYSE	H	Thu, Jul 6, 2017	55.25	55.79	55.23	55.28
2109	NYSE	H	Wed, Jul 5, 2017	55.62	55.90	55.05	55.52
2108	NYSE	H	Mon, Jul 3, 2017	56.36	56.36	55.61	55.61
2107	NYSE	H	Fri, Jun 30, 2017	56.58	56.59	56.09	56.21
2106	NYSE	H	Thu, Jun 29, 2017	57.46	57.46	56.19	56.45
2105	NYSE	H	Wed, Jun 28, 2017	57.36	57.70	57.14	57.38
2104	NYSE	H	Tue, Jun 27, 2017	57.88	58.36	57.01	57.09
2103	NYSE	H	Mon, Jun 26, 2017	57.94	58.39	57.82	58.09
2102	NYSE	H	Fri, Jun 23, 2017	57.26	57.90	56.91	57.70
2101	NYSE	H	Thu, Jun 22, 2017	57.24	57.74	56.98	57.32
2100	NYSE	H	Wed, Jun 21, 2017	57.56	57.72	56.93	57.19
2099	NYSE	H	Tue, Jun 20, 2017	57.89	58.27	57.01	57.41
2098	NYSE	H	Mon, Jun 19, 2017	58.08	58.47	57.76	57.89
2097	NYSE	H	Fri, Jun 16, 2017	57.51	58.01	57.29	57.87
2096	NYSE	H	Thu, Jun 15, 2017	57.10	57.63	56.99	57.47
2095	NYSE	H	Wed, Jun 14, 2017	57.63	57.74	57.24	57.54
2094	NYSE	H	Tue, Jun 13, 2017	56.39	57.78	56.39	57.54
2093	NYSE	H	Mon, Jun 12, 2017	56.51	56.84	55.96	56.31
2092	NYSE	H	Fri, Jun 9, 2017	56.87	57.18	56.15	56.56
2091	NYSE	H	Thu, Jun 8, 2017	56.42	57.11	56.17	56.81
2090	NYSE	H	Wed, Jun 7, 2017	56.53	56.83	55.95	56.48
2089	NYSE	H	Tue, Jun 6, 2017	57.31	57.46	56.38	56.49
2088	NYSE	H	Mon, Jun 5, 2017	58.05	58.27	57.48	57.58
2087	NYSE	H	Fri, Jun 2, 2017	57.68	57.94	57.64	57.91
2086	NYSE	H	Thu, Jun 1, 2017	58.06	58.36	57.57	57.59
2085	NYSE	H	Wed, May 31, 2017	57.92	58.08	57.21	57.70
2084	NYSE	H	Tue, May 30, 2017	57.51	58.09	57.09	57.63
2083	NYSE	H	Fri, May 26, 2017	57.46	57.97	57.23	57.52
2082	NYSE	H	Thu, May 25, 2017	58.10	58.26	57.51	57.55
2081	NYSE	H	Wed, May 24, 2017	58.07	58.48	58.00	58.11
2080	NYSE	H	Tue, May 23, 2017	57.74	58.56	57.61	57.98
2079	NYSE	H	Mon, May 22, 2017	58.06	58.52	58.06	58.40
2078	NYSE	H	Fri, May 19, 2017	58.06	58.59	57.82	58.02
2077	NYSE	H	Thu, May 18, 2017	57.22	58.40	57.20	57.92
2076	NYSE	H	Wed, May 17, 2017	57.66	57.89	57.01	57.51
2075	NYSE	H	Tue, May 16, 2017	58.67	58.77	58.05	58.17
2074	NYSE	H	Mon, May 15, 2017	58.41	58.96	58.39	58.52
2073	NYSE	H	Fri, May 12, 2017	58.44	58.74	58.16	58.41
2072	NYSE	H	Thu, May 11, 2017	58.10	58.57	57.59	58.36
2071	NYSE	H	Wed, May 10, 2017	57.73	58.44	57.49	58.29
2070	NYSE	H	Tue, May 9, 2017	59.02	59.30	57.96	57.99
2069	NYSE	H	Mon, May 8, 2017	58.00	58.37	57.25	57.30
2068	NYSE	H	Fri, May 5, 2017	58.05	58.24	57.75	58.06
2067	NYSE	H	Thu, May 4, 2017	57.38	58.57	56.80	57.40
2066	NYSE	H	Wed, May 3, 2017	56.66	56.88	55.78	56.26
2065	NYSE	H	Tue, May 2, 2017	56.46	56.94	56.09	56.64
2064	NYSE	H	Mon, May 1, 2017	55.55	56.51	55.31	56.21
2063	NYSE	H	Fri, Apr 28, 2017	56.84	57.19	55.20	55.50
2062	NYSE	H	Thu, Apr 27, 2017	57.13	57.18	56.59	56.73
2061	NYSE	H	Wed, Apr 26, 2017	55.85	57.46	55.80	57.02
2060	NYSE	H	Tue, Apr 25, 2017	55.67	56.03	55.53	55.97
2059	NYSE	H	Mon, Apr 24, 2017	55.60	55.80	55.31	55.33
2058	NYSE	H	Fri, Apr 21, 2017	55.49	55.66	55.07	55.09
2057	NYSE	H	Thu, Apr 20, 2017	54.92	55.56	54.56	55.55
2056	NYSE	H	Wed, Apr 19, 2017	54.71	54.97	54.53	54.85
2055	NYSE	H	Tue, Apr 18, 2017	54.02	54.54	53.59	54.51
2054	NYSE	H	Mon, Apr 17, 2017	54.14	54.39	53.76	54.25
2053	NYSE	H	Thu, Apr 13, 2017	54.18	54.37	53.71	53.90
2052	NYSE	H	Wed, Apr 12, 2017	53.85	54.27	53.71	54.24
2051	NYSE	H	Tue, Apr 11, 2017	53.65	53.95	53.34	53.94
2050	NYSE	H	Mon, Apr 10, 2017	53.15	53.67	53.11	53.57
2049	NYSE	H	Fri, Apr 7, 2017	53.37	53.52	52.72	53.29
2048	NYSE	H	Thu, Apr 6, 2017	53.25	53.77	53.11	53.62
2047	NYSE	H	Wed, Apr 5, 2017	53.81	54.32	53.38	53.41
2046	NYSE	H	Tue, Apr 4, 2017	53.25	53.92	53.03	53.54
2045	NYSE	H	Mon, Apr 3, 2017	54.00	54.32	53.54	53.57
2044	NYSE	H	Fri, Mar 31, 2017	53.69	54.18	53.67	53.98
2043	NYSE	H	Thu, Mar 30, 2017	53.47	53.91	53.40	53.65
2042	NYSE	H	Wed, Mar 29, 2017	52.74	53.61	52.74	53.54
2041	NYSE	H	Tue, Mar 28, 2017	52.41	53.10	52.12	53.01
2040	NYSE	H	Mon, Mar 27, 2017	52.17	52.54	51.68	52.43
2039	NYSE	H	Fri, Mar 24, 2017	53.03	53.34	52.41	52.62
2038	NYSE	H	Thu, Mar 23, 2017	52.63	53.20	52.62	52.98
2037	NYSE	H	Wed, Mar 22, 2017	51.65	52.78	51.62	52.65
2036	NYSE	H	Tue, Mar 21, 2017	53.70	53.89	51.80	51.90
2035	NYSE	H	Mon, Mar 20, 2017	53.45	53.61	53.09	53.35
2034	NYSE	H	Fri, Mar 17, 2017	53.74	53.92	53.24	53.26
2033	NYSE	H	Thu, Mar 16, 2017	52.89	54.33	52.64	53.55
2032	NYSE	H	Wed, Mar 15, 2017	51.85	52.35	51.54	52.21
2031	NYSE	H	Tue, Mar 14, 2017	51.73	51.73	50.83	51.50
2030	NYSE	H	Mon, Mar 13, 2017	51.35	51.77	51.26	51.74
2029	NYSE	H	Fri, Mar 10, 2017	50.96	51.64	50.75	51.40
2028	NYSE	H	Thu, Mar 9, 2017	50.99	51.23	50.21	50.64
2027	NYSE	H	Wed, Mar 8, 2017	51.25	51.79	51.00	51.01
2026	NYSE	H	Tue, Mar 7, 2017	52.51	52.51	51.35	51.41
2025	NYSE	H	Mon, Mar 6, 2017	51.52	51.75	51.36	51.48
2024	NYSE	H	Fri, Mar 3, 2017	52.31	52.44	51.58	51.82
2023	NYSE	H	Thu, Mar 2, 2017	52.30	52.62	52.04	52.47
2022	NYSE	H	Wed, Mar 1, 2017	51.84	52.60	51.84	52.48
2021	NYSE	H	Tue, Feb 28, 2017	52.00	52.06	51.32	51.34
2020	NYSE	H	Mon, Feb 27, 2017	51.81	52.05	51.50	51.92
2019	NYSE	H	Fri, Feb 24, 2017	51.25	52.01	50.82	51.87
2018	NYSE	H	Thu, Feb 23, 2017	52.31	52.33	51.19	51.26
2017	NYSE	H	Wed, Feb 22, 2017	53.21	53.45	52.19	52.20
2016	NYSE	H	Tue, Feb 21, 2017	53.84	53.91	52.79	53.43
2015	NYSE	H	Fri, Feb 17, 2017	55.50	55.51	53.19	53.55
2014	NYSE	H	Thu, Feb 16, 2017	56.40	57.46	55.29	56.09
2013	NYSE	H	Wed, Feb 15, 2017	56.51	57.04	55.77	56.98
2012	NYSE	H	Tue, Feb 14, 2017	56.49	56.57	55.95	56.47
2011	NYSE	H	Mon, Feb 13, 2017	56.65	56.68	55.99	56.30
2010	NYSE	H	Fri, Feb 10, 2017	56.22	56.26	55.87	56.15
2009	NYSE	H	Thu, Feb 9, 2017	55.97	56.26	55.80	56.09
2008	NYSE	H	Wed, Feb 8, 2017	55.62	55.86	55.30	55.80
2007	NYSE	H	Tue, Feb 7, 2017	55.48	56.00	55.41	55.79
2006	NYSE	H	Mon, Feb 6, 2017	55.46	55.74	55.21	55.36
2005	NYSE	H	Fri, Feb 3, 2017	55.24	55.75	55.11	55.74
2004	NYSE	H	Thu, Feb 2, 2017	54.73	55.20	54.34	55.00
2003	NYSE	H	Wed, Feb 1, 2017	55.05	55.25	54.63	54.82
2002	NYSE	H	Tue, Jan 31, 2017	54.54	54.80	53.77	54.71
2001	NYSE	H	Mon, Jan 30, 2017	55.23	55.23	54.15	54.40
2000	NYSE	H	Fri, Jan 27, 2017	55.52	55.62	55.17	55.60
1999	NYSE	H	Thu, Jan 26, 2017	54.76	55.65	54.48	55.62
1998	NYSE	H	Wed, Jan 25, 2017	53.89	55.15	53.07	54.56
1997	NYSE	H	Tue, Jan 24, 2017	54.80	55.27	54.41	54.50
1996	NYSE	H	Mon, Jan 23, 2017	54.38	54.72	54.02	54.51
1995	NYSE	H	Fri, Jan 20, 2017	54.88	55.54	54.33	54.44
1994	NYSE	H	Thu, Jan 19, 2017	54.65	55.48	54.65	54.81
1993	NYSE	H	Wed, Jan 18, 2017	54.53	54.82	54.20	54.44
1992	NYSE	H	Tue, Jan 17, 2017	55.26	55.32	54.32	54.35
1991	NYSE	H	Fri, Jan 13, 2017	54.84	55.43	54.84	55.31
1990	NYSE	H	Thu, Jan 12, 2017	55.46	55.46	54.53	54.89
1989	NYSE	H	Wed, Jan 11, 2017	55.13	55.70	54.69	55.50
1988	NYSE	H	Tue, Jan 10, 2017	55.07	55.58	54.87	55.17
1987	NYSE	H	Mon, Jan 9, 2017	54.94	55.20	54.62	54.78
1986	NYSE	H	Fri, Jan 6, 2017	55.31	55.45	54.22	54.97
1985	NYSE	H	Thu, Jan 5, 2017	56.10	56.48	54.98	55.25
1984	NYSE	H	Wed, Jan 4, 2017	56.28	56.50	55.72	56.04
1983	NYSE	H	Tue, Jan 3, 2017	55.95	56.10	55.05	55.90
1982	NYSE	H	Fri, Dec 30, 2016	56.10	56.10	55.15	55.26
1981	NYSE	H	Thu, Dec 29, 2016	56.18	56.43	55.76	56.14
1980	NYSE	H	Wed, Dec 28, 2016	56.55	56.71	55.83	56.00
1979	NYSE	H	Tue, Dec 27, 2016	56.49	56.81	56.01	56.43
1978	NYSE	H	Fri, Dec 23, 2016	56.26	56.48	56.00	56.44
1977	NYSE	H	Thu, Dec 22, 2016	57.07	57.16	55.95	56.37
1976	NYSE	H	Wed, Dec 21, 2016	56.75	56.89	56.14	56.75
1975	NYSE	H	Tue, Dec 20, 2016	56.91	57.39	56.68	56.80
1974	NYSE	H	Mon, Dec 19, 2016	57.80	58.05	56.64	56.83
1973	NYSE	H	Fri, Dec 16, 2016	57.13	57.76	57.11	57.69
1972	NYSE	H	Thu, Dec 15, 2016	57.76	57.98	57.06	57.07
1971	NYSE	H	Wed, Dec 14, 2016	57.27	57.92	56.98	57.03
1970	NYSE	H	Tue, Dec 13, 2016	56.82	57.18	56.48	57.00
1969	NYSE	H	Mon, Dec 12, 2016	56.35	57.13	55.95	56.53
1968	NYSE	H	Fri, Dec 9, 2016	56.94	57.42	56.12	56.51
1967	NYSE	H	Thu, Dec 8, 2016	56.79	57.40	56.43	56.60
1966	NYSE	H	Wed, Dec 7, 2016	55.50	56.95	55.36	56.92
1965	NYSE	H	Tue, Dec 6, 2016	54.93	55.82	54.71	55.79
1964	NYSE	H	Mon, Dec 5, 2016	54.14	54.97	54.00	54.75
1963	NYSE	H	Fri, Dec 2, 2016	52.62	53.63	52.26	53.38
1962	NYSE	H	Thu, Dec 1, 2016	51.19	52.79	51.01	52.40
1961	NYSE	H	Wed, Nov 30, 2016	51.59	51.85	50.81	51.34
1960	NYSE	H	Tue, Nov 29, 2016	52.97	53.26	52.60	52.77
1959	NYSE	H	Mon, Nov 28, 2016	53.93	54.07	52.75	52.81
1958	NYSE	H	Fri, Nov 25, 2016	53.18	54.34	52.89	54.03
1957	NYSE	H	Wed, Nov 23, 2016	53.57	53.60	52.61	52.99
1956	NYSE	H	Tue, Nov 22, 2016	54.00	54.05	53.46	53.67
1955	NYSE	H	Mon, Nov 21, 2016	53.75	54.33	53.75	54.14
1954	NYSE	H	Fri, Nov 18, 2016	53.94	54.23	53.58	53.65
1953	NYSE	H	Thu, Nov 17, 2016	53.89	54.20	53.54	53.75
1952	NYSE	H	Wed, Nov 16, 2016	52.07	53.87	51.86	53.82
1951	NYSE	H	Tue, Nov 15, 2016	53.15	53.23	52.19	52.26
1950	NYSE	H	Mon, Nov 14, 2016	53.04	53.70	53.03	53.07
1949	NYSE	H	Fri, Nov 11, 2016	52.57	53.08	52.38	52.98
1948	NYSE	H	Thu, Nov 10, 2016	53.44	53.77	52.46	52.60
1947	NYSE	H	Wed, Nov 9, 2016	51.85	53.24	51.75	52.93
1946	NYSE	H	Tue, Nov 8, 2016	50.76	53.05	50.66	52.82
1945	NYSE	H	Mon, Nov 7, 2016	51.32	51.86	50.75	51.47
1944	NYSE	H	Fri, Nov 4, 2016	51.19	52.06	50.41	50.61
1943	NYSE	H	Thu, Nov 3, 2016	52.90	53.66	50.73	51.02
1942	NYSE	H	Wed, Nov 2, 2016	49.57	50.74	49.57	50.15
1941	NYSE	H	Tue, Nov 1, 2016	50.81	51.19	49.72	50.40
1940	NYSE	H	Mon, Oct 31, 2016	50.21	50.97	49.97	50.79
1939	NYSE	H	Fri, Oct 28, 2016	48.91	50.23	48.91	49.94
1938	NYSE	H	Thu, Oct 27, 2016	49.04	49.09	48.47	48.83
1937	NYSE	H	Wed, Oct 26, 2016	48.98	49.05	47.96	48.67
1936	NYSE	H	Tue, Oct 25, 2016	50.26	50.48	49.41	49.82
1935	NYSE	H	Mon, Oct 24, 2016	50.78	51.30	50.17	50.39
1934	NYSE	H	Fri, Oct 21, 2016	50.35	50.47	49.77	50.32
1933	NYSE	H	Thu, Oct 20, 2016	50.54	51.05	50.42	50.67
1932	NYSE	H	Wed, Oct 19, 2016	50.43	50.82	50.15	50.50
1931	NYSE	H	Tue, Oct 18, 2016	50.31	50.62	50.07	50.39
1930	NYSE	H	Mon, Oct 17, 2016	49.84	50.23	49.58	49.69
1929	NYSE	H	Fri, Oct 14, 2016	50.09	50.37	49.64	50.07
1928	NYSE	H	Thu, Oct 13, 2016	49.30	49.90	49.06	49.76
1927	NYSE	H	Wed, Oct 12, 2016	49.32	50.32	49.16	49.97
1926	NYSE	H	Tue, Oct 11, 2016	50.23	50.23	49.23	49.33
1925	NYSE	H	Mon, Oct 10, 2016	50.24	50.72	50.13	50.23
1924	NYSE	H	Fri, Oct 7, 2016	50.19	50.60	49.86	49.99
1923	NYSE	H	Thu, Oct 6, 2016	50.12	50.38	49.82	50.17
1922	NYSE	H	Wed, Oct 5, 2016	49.80	50.86	49.64	50.27
1921	NYSE	H	Tue, Oct 4, 2016	49.45	49.94	49.27	49.54
1920	NYSE	H	Mon, Oct 3, 2016	49.14	49.55	49.00	49.24
1919	NYSE	H	Fri, Sep 30, 2016	49.13	49.82	48.62	49.22
1918	NYSE	H	Thu, Sep 29, 2016	48.39	49.52	48.39	48.81
1917	NYSE	H	Wed, Sep 28, 2016	48.72	48.96	48.12	48.52
1916	NYSE	H	Tue, Sep 27, 2016	48.43	49.13	48.35	48.72
1915	NYSE	H	Mon, Sep 26, 2016	49.11	49.49	47.94	48.82
1914	NYSE	H	Fri, Sep 23, 2016	51.15	51.15	50.12	50.35
1913	NYSE	H	Thu, Sep 22, 2016	51.09	51.84	51.08	51.35
1912	NYSE	H	Wed, Sep 21, 2016	50.59	50.83	49.96	50.79
1911	NYSE	H	Tue, Sep 20, 2016	50.24	50.88	50.15	50.53
1910	NYSE	H	Mon, Sep 19, 2016	50.19	50.68	49.44	50.01
1909	NYSE	H	Fri, Sep 16, 2016	51.09	51.11	49.99	50.19
1908	NYSE	H	Thu, Sep 15, 2016	50.49	51.38	50.45	51.30
1907	NYSE	H	Wed, Sep 14, 2016	50.22	50.87	49.85	50.54
1906	NYSE	H	Tue, Sep 13, 2016	50.83	51.40	50.17	50.25
1905	NYSE	H	Mon, Sep 12, 2016	49.96	51.63	49.63	51.29
1904	NYSE	H	Fri, Sep 9, 2016	52.24	52.24	50.39	50.44
1903	NYSE	H	Thu, Sep 8, 2016	53.22	53.42	52.60	52.72
1902	NYSE	H	Wed, Sep 7, 2016	52.92	53.47	52.72	53.46
1901	NYSE	H	Tue, Sep 6, 2016	53.50	53.50	52.56	52.94
1900	NYSE	H	Fri, Sep 2, 2016	53.17	53.64	53.05	53.33
1899	NYSE	H	Thu, Sep 1, 2016	53.58	53.99	53.04	53.39
1898	NYSE	H	Wed, Aug 31, 2016	54.06	54.34	53.39	53.48
1897	NYSE	H	Tue, Aug 30, 2016	54.16	54.49	53.89	54.15
1896	NYSE	H	Mon, Aug 29, 2016	54.04	54.64	54.03	54.05
1895	NYSE	H	Fri, Aug 26, 2016	54.49	54.73	53.56	54.08
1894	NYSE	H	Thu, Aug 25, 2016	54.03	54.55	53.84	54.47
1893	NYSE	H	Wed, Aug 24, 2016	54.30	54.58	53.99	54.03
1892	NYSE	H	Tue, Aug 23, 2016	54.00	54.82	53.89	54.51
1891	NYSE	H	Mon, Aug 22, 2016	54.06	54.10	53.59	53.87
1890	NYSE	H	Fri, Aug 19, 2016	53.87	54.23	53.60	54.11
1889	NYSE	H	Thu, Aug 18, 2016	53.10	53.98	52.86	53.91
1888	NYSE	H	Wed, Aug 17, 2016	53.25	53.35	52.81	53.03
1887	NYSE	H	Tue, Aug 16, 2016	53.44	53.72	53.00	53.23
1886	NYSE	H	Mon, Aug 15, 2016	52.74	53.56	52.74	53.49
1885	NYSE	H	Fri, Aug 12, 2016	52.60	53.30	52.49	52.63
1884	NYSE	H	Thu, Aug 11, 2016	52.83	53.21	52.63	52.78
1883	NYSE	H	Wed, Aug 10, 2016	52.95	53.29	52.26	52.64
1882	NYSE	H	Tue, Aug 9, 2016	52.19	53.28	52.19	52.90
1881	NYSE	H	Mon, Aug 8, 2016	52.63	53.12	52.45	52.95
1880	NYSE	H	Fri, Aug 5, 2016	52.20	52.56	52.00	52.53
1879	NYSE	H	Thu, Aug 4, 2016	51.42	52.17	51.42	52.05
1878	NYSE	H	Wed, Aug 3, 2016	50.14	51.72	50.13	51.49
1877	NYSE	H	Tue, Aug 2, 2016	51.44	52.60	49.44	50.27
1876	NYSE	H	Mon, Aug 1, 2016	50.39	51.16	50.05	50.93
1875	NYSE	H	Fri, Jul 29, 2016	50.20	50.53	49.85	50.44
1874	NYSE	H	Thu, Jul 28, 2016	50.22	50.67	49.83	50.32
1873	NYSE	H	Wed, Jul 27, 2016	51.56	51.63	50.19	50.37
1872	NYSE	H	Tue, Jul 26, 2016	51.59	52.08	51.57	51.92
1871	NYSE	H	Mon, Jul 25, 2016	51.35	51.88	51.35	51.49
1870	NYSE	H	Fri, Jul 22, 2016	50.62	51.60	50.62	51.38
1869	NYSE	H	Thu, Jul 21, 2016	50.39	50.97	50.09	50.59
1868	NYSE	H	Wed, Jul 20, 2016	49.41	51.00	49.41	50.44
1867	NYSE	H	Tue, Jul 19, 2016	49.78	51.02	49.78	50.61
1866	NYSE	H	Mon, Jul 18, 2016	50.89	51.62	50.80	51.27
1865	NYSE	H	Fri, Jul 15, 2016	50.73	51.05	50.15	50.88
1864	NYSE	H	Thu, Jul 14, 2016	51.46	51.78	50.68	50.71
1863	NYSE	H	Wed, Jul 13, 2016	51.70	51.70	50.78	51.16
1862	NYSE	H	Tue, Jul 12, 2016	51.07	51.90	51.07	51.62
1861	NYSE	H	Mon, Jul 11, 2016	50.00	50.86	49.90	50.72
1860	NYSE	H	Fri, Jul 8, 2016	49.41	50.28	49.32	49.80
1859	NYSE	H	Thu, Jul 7, 2016	48.77	49.51	48.61	48.91
1858	NYSE	H	Wed, Jul 6, 2016	48.52	49.08	47.85	48.89
1857	NYSE	H	Tue, Jul 5, 2016	49.39	49.79	48.48	48.85
1856	NYSE	H	Fri, Jul 1, 2016	49.16	50.05	48.88	49.79
1855	NYSE	H	Thu, Jun 30, 2016	48.43	49.18	47.84	49.14
1854	NYSE	H	Wed, Jun 29, 2016	46.99	48.67	46.85	48.29
1853	NYSE	H	Tue, Jun 28, 2016	46.42	47.00	45.87	46.43
1852	NYSE	H	Mon, Jun 27, 2016	46.85	47.09	45.12	45.50
1851	NYSE	H	Fri, Jun 24, 2016	48.27	49.13	47.27	47.33
1850	NYSE	H	Thu, Jun 23, 2016	50.22	50.64	49.90	50.51
1849	NYSE	H	Wed, Jun 22, 2016	50.27	50.72	49.56	49.72
1848	NYSE	H	Tue, Jun 21, 2016	49.70	50.38	49.49	50.28
1847	NYSE	H	Mon, Jun 20, 2016	49.53	50.09	49.44	49.53
1846	NYSE	H	Fri, Jun 17, 2016	47.65	49.20	47.65	48.80
1845	NYSE	H	Thu, Jun 16, 2016	47.41	47.69	46.53	47.65
1844	NYSE	H	Wed, Jun 15, 2016	46.42	48.07	46.42	47.63
1843	NYSE	H	Tue, Jun 14, 2016	46.02	46.65	45.72	46.46
1842	NYSE	H	Mon, Jun 13, 2016	47.21	47.65	46.77	46.77
1841	NYSE	H	Fri, Jun 10, 2016	47.72	48.00	47.10	47.50
1840	NYSE	H	Thu, Jun 9, 2016	47.98	48.35	47.57	48.14
1839	NYSE	H	Wed, Jun 8, 2016	48.63	48.73	48.01	48.15
1838	NYSE	H	Tue, Jun 7, 2016	48.51	49.00	48.29	48.62
1837	NYSE	H	Mon, Jun 6, 2016	47.65	48.44	47.52	48.40
1836	NYSE	H	Fri, Jun 3, 2016	47.82	47.87	47.28	47.57
1835	NYSE	H	Thu, Jun 2, 2016	47.08	48.09	46.76	48.03
1834	NYSE	H	Wed, Jun 1, 2016	45.81	47.22	45.47	47.19
1833	NYSE	H	Tue, May 31, 2016	46.15	46.47	45.78	45.91
1832	NYSE	H	Fri, May 27, 2016	45.90	46.64	45.90	46.38
1831	NYSE	H	Thu, May 26, 2016	46.52	46.52	45.72	45.84
1830	NYSE	H	Wed, May 25, 2016	45.53	46.53	45.43	46.51
1829	NYSE	H	Tue, May 24, 2016	45.64	46.02	45.42	45.48
1828	NYSE	H	Mon, May 23, 2016	45.59	45.82	45.17	45.34
1827	NYSE	H	Fri, May 20, 2016	45.55	46.13	45.38	45.66
1826	NYSE	H	Thu, May 19, 2016	45.95	46.25	44.30	45.51
1825	NYSE	H	Wed, May 18, 2016	47.22	48.01	46.55	46.88
1824	NYSE	H	Tue, May 17, 2016	47.82	48.88	47.26	47.54
1823	NYSE	H	Mon, May 16, 2016	47.79	48.18	47.72	47.90
1822	NYSE	H	Fri, May 13, 2016	48.45	48.77	47.75	47.81
1821	NYSE	H	Thu, May 12, 2016	49.56	49.83	48.16	48.71
1820	NYSE	H	Wed, May 11, 2016	50.35	50.46	49.47	49.48
1819	NYSE	H	Tue, May 10, 2016	49.47	50.94	49.25	50.56
1818	NYSE	H	Mon, May 9, 2016	48.94	49.10	48.16	48.98
1817	NYSE	H	Fri, May 6, 2016	48.66	49.45	48.56	48.75
1816	NYSE	H	Thu, May 5, 2016	50.11	50.32	48.87	48.94
1815	NYSE	H	Wed, May 4, 2016	49.79	50.73	48.08	49.93
1814	NYSE	H	Tue, May 3, 2016	47.78	50.10	47.31	49.71
1813	NYSE	H	Mon, May 2, 2016	47.92	48.85	47.83	48.76
1812	NYSE	H	Fri, Apr 29, 2016	47.92	48.38	47.32	47.88
1811	NYSE	H	Thu, Apr 28, 2016	47.48	48.89	47.28	47.93
1810	NYSE	H	Wed, Apr 27, 2016	46.67	47.93	46.40	47.75
1809	NYSE	H	Tue, Apr 26, 2016	46.45	46.96	45.93	46.84
1808	NYSE	H	Mon, Apr 25, 2016	46.63	47.05	46.32	46.68
1807	NYSE	H	Fri, Apr 22, 2016	46.81	47.26	45.49	46.50
1806	NYSE	H	Thu, Apr 21, 2016	47.03	47.80	46.82	46.92
1805	NYSE	H	Wed, Apr 20, 2016	47.70	47.80	46.93	47.16
1804	NYSE	H	Tue, Apr 19, 2016	47.45	48.17	47.18	47.69
1803	NYSE	H	Mon, Apr 18, 2016	48.03	48.03	46.82	47.29
1802	NYSE	H	Fri, Apr 15, 2016	48.51	48.65	48.04	48.09
1801	NYSE	H	Thu, Apr 14, 2016	48.73	49.01	48.44	48.62
1800	NYSE	H	Wed, Apr 13, 2016	47.96	48.87	47.73	48.66
1799	NYSE	H	Tue, Apr 12, 2016	47.68	48.29	47.67	47.74
1798	NYSE	H	Mon, Apr 11, 2016	47.03	48.26	46.77	47.62
1797	NYSE	H	Fri, Apr 8, 2016	46.68	47.41	46.32	46.88
1796	NYSE	H	Thu, Apr 7, 2016	47.12	47.46	45.93	46.33
1795	NYSE	H	Wed, Apr 6, 2016	47.47	47.80	47.09	47.22
1794	NYSE	H	Tue, Apr 5, 2016	48.24	48.24	48.24	47.35
1793	NYSE	H	Mon, Apr 4, 2016	48.56	48.74	48.03	48.24
1792	NYSE	H	Fri, Apr 1, 2016	48.66	48.81	47.94	48.46
1791	NYSE	H	Thu, Mar 31, 2016	48.78	49.81	48.68	49.49
1790	NYSE	H	Wed, Mar 30, 2016	48.35	48.95	48.22	48.95
1789	NYSE	H	Tue, Mar 29, 2016	47.21	48.21	46.88	47.92
1788	NYSE	H	Mon, Mar 28, 2016	47.47	48.02	47.17	47.28
1787	NYSE	H	Thu, Mar 24, 2016	47.26	47.43	46.75	47.26
1786	NYSE	H	Wed, Mar 23, 2016	48.68	48.68	47.25	47.36
1785	NYSE	H	Tue, Mar 22, 2016	49.12	49.40	48.31	48.80
1784	NYSE	H	Mon, Mar 21, 2016	48.32	49.82	47.92	49.82
1783	NYSE	H	Fri, Mar 18, 2016	47.22	48.28	47.13	47.41
1782	NYSE	H	Thu, Mar 17, 2016	46.71	47.08	45.96	46.87
1781	NYSE	H	Wed, Mar 16, 2016	47.47	47.96	47.33	47.39
1780	NYSE	H	Tue, Mar 15, 2016	48.27	48.27	48.27	47.68
1779	NYSE	H	Mon, Mar 14, 2016	47.75	48.94	47.75	48.27
1778	NYSE	H	Fri, Mar 11, 2016	46.26	46.26	46.26	47.23
1777	NYSE	H	Thu, Mar 10, 2016	46.88	46.88	46.88	46.26
1776	NYSE	H	Wed, Mar 9, 2016	47.22	47.39	46.59	46.88
1775	NYSE	H	Tue, Mar 8, 2016	48.46	48.51	46.94	46.97
1774	NYSE	H	Mon, Mar 7, 2016	48.09	49.07	47.72	48.76
1773	NYSE	H	Fri, Mar 4, 2016	47.90	48.48	47.61	48.16
1772	NYSE	H	Thu, Mar 3, 2016	47.32	47.32	47.32	47.84
1771	NYSE	H	Wed, Mar 2, 2016	46.95	47.35	46.42	47.32
1770	NYSE	H	Tue, Mar 1, 2016	46.15	46.15	46.15	46.86
1769	NYSE	H	Mon, Feb 29, 2016	46.11	46.59	45.97	46.15
1768	NYSE	H	Fri, Feb 26, 2016	46.31	46.53	45.52	46.12
1767	NYSE	H	Thu, Feb 25, 2016	46.36	46.70	45.01	45.62
1766	NYSE	H	Wed, Feb 24, 2016	46.62	46.87	44.76	46.09
1765	NYSE	H	Tue, Feb 23, 2016	46.91	47.30	46.24	47.12
1764	NYSE	H	Mon, Feb 22, 2016	45.70	46.72	45.70	46.67
1763	NYSE	H	Fri, Feb 19, 2016	43.39	45.65	42.75	45.58
1762	NYSE	H	Thu, Feb 18, 2016	42.90	44.62	40.53	43.45
1761	NYSE	H	Wed, Feb 17, 2016	41.66	42.50	41.51	42.22
1760	NYSE	H	Tue, Feb 16, 2016	40.23	41.49	40.23	41.13
1759	NYSE	H	Fri, Feb 12, 2016	38.79	39.80	38.37	39.61
1758	NYSE	H	Thu, Feb 11, 2016	39.21	39.24	37.66	38.36
1757	NYSE	H	Wed, Feb 10, 2016	39.76	40.46	39.24	39.36
1756	NYSE	H	Tue, Feb 9, 2016	38.80	40.58	38.80	39.45
1755	NYSE	H	Mon, Feb 8, 2016	39.07	39.67	38.68	39.33
1754	NYSE	H	Fri, Feb 5, 2016	40.40	40.49	39.20	39.63
1753	NYSE	H	Thu, Feb 4, 2016	38.27	40.55	38.16	40.48
1752	NYSE	H	Wed, Feb 3, 2016	38.50	38.72	37.00	38.47
1751	NYSE	H	Tue, Feb 2, 2016	37.70	37.81	37.25	37.44
1750	NYSE	H	Mon, Feb 1, 2016	38.31	38.59	37.53	38.25
1749	NYSE	H	Fri, Jan 29, 2016	37.50	38.90	37.22	38.68
1748	NYSE	H	Thu, Jan 28, 2016	38.16	38.37	37.25	37.53
1747	NYSE	H	Wed, Jan 27, 2016	38.00	38.60	37.61	37.87
1746	NYSE	H	Tue, Jan 26, 2016	37.18	38.55	37.08	38.13
1745	NYSE	H	Mon, Jan 25, 2016	38.45	38.58	37.00	37.13
1744	NYSE	H	Fri, Jan 22, 2016	39.34	39.84	38.03	38.66
1743	NYSE	H	Thu, Jan 21, 2016	37.09	39.29	37.04	38.87
1742	NYSE	H	Wed, Jan 20, 2016	35.18	37.18	34.06	37.09
1741	NYSE	H	Tue, Jan 19, 2016	37.26	37.79	34.90	35.77
1740	NYSE	H	Fri, Jan 15, 2016	36.68	37.15	35.61	36.99
1739	NYSE	H	Thu, Jan 14, 2016	39.10	39.38	37.69	38.67
1738	NYSE	H	Wed, Jan 13, 2016	41.31	41.69	39.20	39.89
1737	NYSE	H	Tue, Jan 12, 2016	41.69	41.81	40.66	41.31
1736	NYSE	H	Mon, Jan 11, 2016	41.38	41.75	40.71	41.22
1735	NYSE	H	Fri, Jan 8, 2016	42.96	43.08	41.23	41.26
1734	NYSE	H	Thu, Jan 7, 2016	42.32	42.84	42.10	42.63
1733	NYSE	H	Wed, Jan 6, 2016	43.77	44.62	42.78	42.86
1732	NYSE	H	Tue, Jan 5, 2016	45.34	45.72	45.02	45.70
1731	NYSE	H	Mon, Jan 4, 2016	46.10	46.13	45.08	45.10
1730	NYSE	H	Thu, Dec 31, 2015	47.86	48.05	46.98	47.02
1729	NYSE	H	Wed, Dec 30, 2015	48.55	48.73	47.96	47.99
1728	NYSE	H	Tue, Dec 29, 2015	48.43	48.68	48.09	48.64
1727	NYSE	H	Mon, Dec 28, 2015	48.06	48.38	47.53	48.15
1726	NYSE	H	Thu, Dec 24, 2015	49.12	49.27	48.19	48.20
1725	NYSE	H	Wed, Dec 23, 2015	48.30	49.41	47.76	49.36
1724	NYSE	H	Tue, Dec 22, 2015	47.70	48.36	47.54	47.94
1723	NYSE	H	Mon, Dec 21, 2015	48.30	48.54	47.29	47.64
1722	NYSE	H	Fri, Dec 18, 2015	48.28	48.63	47.71	48.16
1721	NYSE	H	Thu, Dec 17, 2015	48.41	48.88	48.06	48.32
1720	NYSE	H	Wed, Dec 16, 2015	47.40	49.54	47.20	48.64
1719	NYSE	H	Tue, Dec 15, 2015	47.15	47.82	46.92	47.11
1718	NYSE	H	Mon, Dec 14, 2015	48.13	48.55	47.40	47.53
1717	NYSE	H	Fri, Dec 11, 2015	48.19	48.66	47.83	48.03
1716	NYSE	H	Thu, Dec 10, 2015	48.24	49.05	48.04	48.90
1715	NYSE	H	Wed, Dec 9, 2015	48.06	48.95	47.41	48.04
1714	NYSE	H	Tue, Dec 8, 2015	48.50	49.22	48.13	48.63
1713	NYSE	H	Mon, Dec 7, 2015	49.35	49.35	48.59	48.83
1712	NYSE	H	Fri, Dec 4, 2015	48.78	49.50	48.62	49.46
1711	NYSE	H	Thu, Dec 3, 2015	49.76	50.00	48.38	48.65
1710	NYSE	H	Wed, Dec 2, 2015	50.34	50.46	49.20	49.46
1709	NYSE	H	Tue, Dec 1, 2015	49.70	50.58	49.64	50.30
1708	NYSE	H	Mon, Nov 30, 2015	49.69	49.76	49.11	49.29
1707	NYSE	H	Fri, Nov 27, 2015	49.62	49.79	49.21	49.55
1706	NYSE	H	Wed, Nov 25, 2015	49.70	49.86	49.27	49.57
1705	NYSE	H	Tue, Nov 24, 2015	49.51	50.08	48.83	49.52
1704	NYSE	H	Mon, Nov 23, 2015	49.41	51.23	49.41	50.31
1703	NYSE	H	Fri, Nov 20, 2015	50.12	50.72	49.47	49.51
1702	NYSE	H	Thu, Nov 19, 2015	49.77	49.81	48.66	49.37
1701	NYSE	H	Wed, Nov 18, 2015	49.70	50.66	49.48	49.70
1700	NYSE	H	Tue, Nov 17, 2015	51.34	51.34	49.41	49.72
1699	NYSE	H	Mon, Nov 16, 2015	50.81	52.88	50.25	51.22
1698	NYSE	H	Fri, Nov 13, 2015	50.38	50.42	49.48	49.53
1697	NYSE	H	Thu, Nov 12, 2015	50.73	51.15	50.38	50.57
1696	NYSE	H	Wed, Nov 11, 2015	51.85	52.23	50.96	51.02
1695	NYSE	H	Tue, Nov 10, 2015	51.35	51.77	50.89	51.76
1694	NYSE	H	Mon, Nov 9, 2015	51.62	52.80	50.34	51.28
1693	NYSE	H	Fri, Nov 6, 2015	52.24	52.63	51.96	51.96
1692	NYSE	H	Thu, Nov 5, 2015	50.17	52.26	50.17	52.15
1691	NYSE	H	Wed, Nov 4, 2015	49.93	50.61	49.40	50.35
1690	NYSE	H	Tue, Nov 3, 2015	51.43	51.57	48.74	49.76
1689	NYSE	H	Mon, Nov 2, 2015	50.11	50.79	49.86	50.42
1688	NYSE	H	Fri, Oct 30, 2015	50.32	50.58	49.52	50.40
1687	NYSE	H	Thu, Oct 29, 2015	49.32	50.33	48.41	50.30
1686	NYSE	H	Wed, Oct 28, 2015	53.00	54.00	49.13	49.63
1685	NYSE	H	Tue, Oct 27, 2015	49.94	50.99	49.10	50.55
1684	NYSE	H	Mon, Oct 26, 2015	49.63	50.35	49.35	50.17
1683	NYSE	H	Fri, Oct 23, 2015	51.49	51.49	49.57	49.70
1682	NYSE	H	Thu, Oct 22, 2015	50.88	51.77	50.88	51.50
1681	NYSE	H	Wed, Oct 21, 2015	51.03	51.29	50.37	50.55
1680	NYSE	H	Tue, Oct 20, 2015	50.06	51.11	50.06	51.00
1679	NYSE	H	Mon, Oct 19, 2015	49.52	49.98	49.44	49.84
1678	NYSE	H	Fri, Oct 16, 2015	50.07	50.16	49.14	49.80
1677	NYSE	H	Thu, Oct 15, 2015	49.86	50.14	48.52	50.08
1676	NYSE	H	Wed, Oct 14, 2015	50.89	50.96	49.47	49.56
1675	NYSE	H	Tue, Oct 13, 2015	51.67	52.45	50.64	50.87
1674	NYSE	H	Mon, Oct 12, 2015	52.08	52.51	51.89	52.29
1673	NYSE	H	Fri, Oct 9, 2015	51.98	52.79	51.91	52.12
1672	NYSE	H	Thu, Oct 8, 2015	50.65	52.61	50.65	52.22
1671	NYSE	H	Wed, Oct 7, 2015	49.91	50.95	49.85	50.85
1670	NYSE	H	Tue, Oct 6, 2015	49.94	50.29	49.58	49.74
1669	NYSE	H	Mon, Oct 5, 2015	48.85	50.17	48.85	50.02
1668	NYSE	H	Fri, Oct 2, 2015	46.93	48.76	46.64	48.72
1667	NYSE	H	Thu, Oct 1, 2015	47.14	47.92	46.92	47.49
1666	NYSE	H	Wed, Sep 30, 2015	46.30	47.25	46.25	47.10
1665	NYSE	H	Tue, Sep 29, 2015	46.62	46.66	45.71	45.86
1664	NYSE	H	Mon, Sep 28, 2015	47.91	47.95	46.33	46.48
1663	NYSE	H	Fri, Sep 25, 2015	48.63	49.12	47.92	48.29
1662	NYSE	H	Thu, Sep 24, 2015	48.41	48.72	47.75	48.12
1661	NYSE	H	Wed, Sep 23, 2015	48.78	49.21	48.67	48.72
1660	NYSE	H	Tue, Sep 22, 2015	49.45	49.91	48.69	48.84
1659	NYSE	H	Mon, Sep 21, 2015	50.07	50.74	49.60	50.34
1658	NYSE	H	Fri, Sep 18, 2015	50.59	50.84	49.12	49.58
1657	NYSE	H	Thu, Sep 17, 2015	51.49	52.14	51.25	51.39
1656	NYSE	H	Wed, Sep 16, 2015	50.97	51.74	50.97	51.60
1655	NYSE	H	Tue, Sep 15, 2015	51.76	51.76	51.00	51.02
1654	NYSE	H	Mon, Sep 14, 2015	51.75	52.12	51.39	51.71
1653	NYSE	H	Fri, Sep 11, 2015	50.50	51.77	50.39	51.73
1652	NYSE	H	Thu, Sep 10, 2015	51.21	51.25	50.50	51.03
1651	NYSE	H	Wed, Sep 9, 2015	51.83	52.38	51.17	51.30
1650	NYSE	H	Tue, Sep 8, 2015	50.85	51.55	50.56	51.55
1649	NYSE	H	Fri, Sep 4, 2015	50.21	50.75	50.01	50.21
1648	NYSE	H	Thu, Sep 3, 2015	50.89	51.64	50.74	50.88
1647	NYSE	H	Wed, Sep 2, 2015	50.79	50.94	50.28	50.65
1646	NYSE	H	Tue, Sep 1, 2015	50.48	50.48	49.89	50.12
1645	NYSE	H	Mon, Aug 31, 2015	52.00	52.13	51.15	51.23
1644	NYSE	H	Fri, Aug 28, 2015	51.66	52.60	51.35	52.38
1643	NYSE	H	Thu, Aug 27, 2015	51.48	52.77	51.00	51.91
1642	NYSE	H	Wed, Aug 26, 2015	50.29	51.36	49.58	51.08
1641	NYSE	H	Tue, Aug 25, 2015	50.78	50.98	49.13	49.13
1640	NYSE	H	Mon, Aug 24, 2015	48.37	51.20	47.43	49.50
1639	NYSE	H	Fri, Aug 21, 2015	50.99	51.71	50.75	51.19
1638	NYSE	H	Thu, Aug 20, 2015	52.37	52.64	51.51	51.51
1637	NYSE	H	Wed, Aug 19, 2015	52.31	53.40	52.31	53.06
1636	NYSE	H	Tue, Aug 18, 2015	53.55	53.55	52.70	52.87
1635	NYSE	H	Mon, Aug 17, 2015	52.87	53.70	52.74	53.47
1634	NYSE	H	Fri, Aug 14, 2015	53.02	53.61	52.60	53.14
1633	NYSE	H	Thu, Aug 13, 2015	52.61	53.42	52.45	53.13
1632	NYSE	H	Wed, Aug 12, 2015	52.18	53.01	51.72	52.81
1631	NYSE	H	Tue, Aug 11, 2015	53.30	53.82	52.91	52.93
1630	NYSE	H	Mon, Aug 10, 2015	52.73	54.02	52.59	53.84
1629	NYSE	H	Fri, Aug 7, 2015	52.46	53.00	52.01	52.29
1628	NYSE	H	Thu, Aug 6, 2015	51.90	53.06	51.21	52.61
1627	NYSE	H	Wed, Aug 5, 2015	53.76	53.76	51.26	51.88
1626	NYSE	H	Tue, Aug 4, 2015	54.50	54.70	53.31	54.07
1625	NYSE	H	Mon, Aug 3, 2015	55.90	55.93	54.93	55.53
1624	NYSE	H	Fri, Jul 31, 2015	55.78	56.08	55.53	55.83
1623	NYSE	H	Thu, Jul 30, 2015	56.82	57.31	55.22	55.47
1622	NYSE	H	Wed, Jul 29, 2015	56.11	57.37	55.99	57.13
1621	NYSE	H	Tue, Jul 28, 2015	55.67	56.57	55.39	55.89
1620	NYSE	H	Mon, Jul 27, 2015	55.47	55.87	54.76	55.51
1619	NYSE	H	Fri, Jul 24, 2015	57.08	57.08	55.94	56.00
1618	NYSE	H	Thu, Jul 23, 2015	58.30	58.30	56.67	57.01
1617	NYSE	H	Wed, Jul 22, 2015	58.31	58.99	57.90	58.63
1616	NYSE	H	Tue, Jul 21, 2015	58.85	59.43	58.29	58.36
1615	NYSE	H	Mon, Jul 20, 2015	59.10	59.31	58.84	58.87
1614	NYSE	H	Fri, Jul 17, 2015	59.19	59.44	58.73	58.99
1613	NYSE	H	Thu, Jul 16, 2015	59.64	59.72	58.99	59.14
1612	NYSE	H	Wed, Jul 15, 2015	59.55	59.86	59.03	59.25
1611	NYSE	H	Tue, Jul 14, 2015	59.06	59.94	58.74	59.79
1610	NYSE	H	Mon, Jul 13, 2015	58.66	59.18	58.53	58.89
1609	NYSE	H	Fri, Jul 10, 2015	57.61	58.38	57.51	58.10
1608	NYSE	H	Thu, Jul 9, 2015	57.61	58.20	56.86	56.88
1607	NYSE	H	Wed, Jul 8, 2015	57.67	57.77	56.40	56.84
1606	NYSE	H	Tue, Jul 7, 2015	57.72	58.30	57.12	58.14
1605	NYSE	H	Mon, Jul 6, 2015	57.28	57.92	57.17	57.77
1604	NYSE	H	Thu, Jul 2, 2015	57.42	57.93	57.23	57.83
1603	NYSE	H	Wed, Jul 1, 2015	57.29	57.58	57.11	57.31
1602	NYSE	H	Tue, Jun 30, 2015	57.05	57.49	56.38	56.69
1601	NYSE	H	Mon, Jun 29, 2015	57.36	57.95	56.44	56.53
1600	NYSE	H	Fri, Jun 26, 2015	57.71	58.25	57.52	57.98
1599	NYSE	H	Thu, Jun 25, 2015	57.65	57.82	57.24	57.60
1598	NYSE	H	Wed, Jun 24, 2015	58.10	58.36	57.49	57.51
1597	NYSE	H	Tue, Jun 23, 2015	57.80	58.17	57.32	58.16
1596	NYSE	H	Mon, Jun 22, 2015	57.92	58.09	57.52	57.80
1595	NYSE	H	Fri, Jun 19, 2015	57.34	57.79	57.02	57.46
1594	NYSE	H	Thu, Jun 18, 2015	56.78	57.98	56.67	57.47
1593	NYSE	H	Wed, Jun 17, 2015	56.51	56.59	56.08	56.34
1592	NYSE	H	Tue, Jun 16, 2015	56.96	56.96	56.47	56.51
1591	NYSE	H	Mon, Jun 15, 2015	57.07	57.53	56.73	56.98
1590	NYSE	H	Fri, Jun 12, 2015	57.05	57.67	57.02	57.58
1589	NYSE	H	Thu, Jun 11, 2015	57.29	57.66	57.12	57.60
1588	NYSE	H	Wed, Jun 10, 2015	56.60	57.37	56.27	57.11
1587	NYSE	H	Tue, Jun 9, 2015	56.01	56.53	56.00	56.50
1586	NYSE	H	Mon, Jun 8, 2015	56.78	56.78	56.07	56.10
1585	NYSE	H	Fri, Jun 5, 2015	56.89	57.33	56.39	56.94
1584	NYSE	H	Thu, Jun 4, 2015	57.43	57.87	56.83	56.96
1583	NYSE	H	Wed, Jun 3, 2015	57.71	57.97	57.50	57.71
1582	NYSE	H	Tue, Jun 2, 2015	57.18	57.78	57.18	57.45
1581	NYSE	H	Mon, Jun 1, 2015	57.58	58.09	57.27	57.43
1580	NYSE	H	Fri, May 29, 2015	58.04	58.07	57.43	57.46
1579	NYSE	H	Thu, May 28, 2015	58.10	58.44	57.74	58.25
1578	NYSE	H	Wed, May 27, 2015	58.04	58.51	57.69	58.31
1577	NYSE	H	Tue, May 26, 2015	58.52	59.49	57.71	57.81
1576	NYSE	H	Fri, May 22, 2015	58.92	59.40	58.50	58.59
1575	NYSE	H	Thu, May 21, 2015	59.06	59.43	58.86	58.94
1574	NYSE	H	Wed, May 20, 2015	59.34	59.35	58.97	59.22
1573	NYSE	H	Tue, May 19, 2015	59.73	59.76	59.20	59.33
1572	NYSE	H	Mon, May 18, 2015	59.60	59.75	59.32	59.49
1571	NYSE	H	Fri, May 15, 2015	59.18	59.66	59.12	59.41
1570	NYSE	H	Thu, May 14, 2015	58.59	58.97	58.31	58.95
1569	NYSE	H	Wed, May 13, 2015	58.60	58.95	58.20	58.32
1568	NYSE	H	Tue, May 12, 2015	58.31	58.79	58.11	58.55
1567	NYSE	H	Mon, May 11, 2015	59.01	59.41	58.57	58.67
1566	NYSE	H	Fri, May 8, 2015	58.63	59.99	58.63	59.22
1565	NYSE	H	Thu, May 7, 2015	58.40	58.91	58.07	58.17
1564	NYSE	H	Wed, May 6, 2015	58.23	58.81	57.67	58.40
1563	NYSE	H	Tue, May 5, 2015	57.90	59.53	57.07	57.91
1562	NYSE	H	Mon, May 4, 2015	59.12	59.53	58.89	59.23
1561	NYSE	H	Fri, May 1, 2015	58.42	59.30	58.42	59.09
1560	NYSE	H	Thu, Apr 30, 2015	58.71	59.25	57.50	58.05
1559	NYSE	H	Wed, Apr 29, 2015	58.45	59.33	58.18	58.86
1558	NYSE	H	Tue, Apr 28, 2015	57.73	58.14	57.27	57.88
1557	NYSE	H	Mon, Apr 27, 2015	58.57	59.09	57.85	57.99
1556	NYSE	H	Fri, Apr 24, 2015	59.08	59.21	58.37	58.38
1555	NYSE	H	Thu, Apr 23, 2015	58.69	59.32	58.43	58.75
1554	NYSE	H	Wed, Apr 22, 2015	58.40	58.86	57.74	58.69
1553	NYSE	H	Tue, Apr 21, 2015	58.26	58.71	57.89	58.34
1552	NYSE	H	Mon, Apr 20, 2015	57.52	58.31	57.50	57.81
1551	NYSE	H	Fri, Apr 17, 2015	57.99	58.24	57.32	57.35
1550	NYSE	H	Thu, Apr 16, 2015	58.62	58.94	58.16	58.32
1549	NYSE	H	Wed, Apr 15, 2015	59.03	59.45	58.59	58.87
1548	NYSE	H	Tue, Apr 14, 2015	58.90	59.08	58.45	58.68
1547	NYSE	H	Mon, Apr 13, 2015	59.41	59.47	58.94	59.02
1546	NYSE	H	Fri, Apr 10, 2015	60.22	60.35	58.96	59.09
1545	NYSE	H	Thu, Apr 9, 2015	59.99	60.25	59.52	60.24
1544	NYSE	H	Wed, Apr 8, 2015	59.17	60.20	58.81	60.00
1543	NYSE	H	Tue, Apr 7, 2015	59.57	59.67	58.98	58.99
1542	NYSE	H	Mon, Apr 6, 2015	58.08	59.69	58.08	59.30
1541	NYSE	H	Thu, Apr 2, 2015	58.86	59.61	58.49	58.53
1540	NYSE	H	Wed, Apr 1, 2015	59.06	59.37	58.03	58.78
1539	NYSE	H	Tue, Mar 31, 2015	58.66	59.41	58.45	59.22
1538	NYSE	H	Mon, Mar 30, 2015	59.05	59.23	58.85	59.01
1537	NYSE	H	Fri, Mar 27, 2015	58.05	58.86	57.93	58.70
1536	NYSE	H	Thu, Mar 26, 2015	55.95	58.36	55.58	57.86
1535	NYSE	H	Wed, Mar 25, 2015	57.80	57.86	56.23	56.27
1534	NYSE	H	Tue, Mar 24, 2015	58.83	58.87	57.87	57.93
1533	NYSE	H	Mon, Mar 23, 2015	59.26	59.50	58.93	58.94
1532	NYSE	H	Fri, Mar 20, 2015	59.73	59.88	59.12	59.42
1531	NYSE	H	Thu, Mar 19, 2015	58.20	59.71	58.10	59.68
1530	NYSE	H	Wed, Mar 18, 2015	58.15	59.07	57.19	58.40
1529	NYSE	H	Tue, Mar 17, 2015	58.50	58.84	58.08	58.26
1528	NYSE	H	Mon, Mar 16, 2015	58.89	59.29	58.57	58.69
1527	NYSE	H	Fri, Mar 13, 2015	59.03	59.15	58.16	58.71
1526	NYSE	H	Thu, Mar 12, 2015	58.91	59.93	58.88	59.13
1525	NYSE	H	Wed, Mar 11, 2015	58.39	58.92	58.25	58.70
1524	NYSE	H	Tue, Mar 10, 2015	59.07	59.21	58.38	58.40
1523	NYSE	H	Mon, Mar 9, 2015	59.07	60.20	59.00	59.69
1522	NYSE	H	Fri, Mar 6, 2015	59.62	60.24	58.80	58.89
1521	NYSE	H	Thu, Mar 5, 2015	60.94	61.12	60.21	60.28
1520	NYSE	H	Wed, Mar 4, 2015	61.09	61.32	60.61	60.77
1519	NYSE	H	Tue, Mar 3, 2015	61.76	61.99	61.08	61.26
1518	NYSE	H	Mon, Mar 2, 2015	60.82	61.98	60.82	61.76
1517	NYSE	H	Fri, Feb 27, 2015	60.44	61.05	60.30	60.54
1516	NYSE	H	Thu, Feb 26, 2015	60.00	61.15	59.51	60.51
1515	NYSE	H	Wed, Feb 25, 2015	60.26	60.58	59.81	59.88
1514	NYSE	H	Tue, Feb 24, 2015	59.60	60.56	59.26	60.26
1513	NYSE	H	Mon, Feb 23, 2015	59.28	60.33	59.16	59.59
1512	NYSE	H	Fri, Feb 20, 2015	58.84	59.58	58.48	59.27
1511	NYSE	H	Thu, Feb 19, 2015	59.53	60.90	58.69	58.80
1510	NYSE	H	Wed, Feb 18, 2015	57.55	59.46	57.12	58.79
1509	NYSE	H	Tue, Feb 17, 2015	59.65	60.57	59.29	59.53
1508	NYSE	H	Fri, Feb 13, 2015	59.58	60.08	59.18	59.51
1507	NYSE	H	Thu, Feb 12, 2015	60.34	60.34	59.55	59.65
1506	NYSE	H	Wed, Feb 11, 2015	59.92	60.38	59.42	59.77
1505	NYSE	H	Tue, Feb 10, 2015	58.30	60.11	58.30	59.83
1504	NYSE	H	Mon, Feb 9, 2015	57.25	58.30	56.88	57.04
1503	NYSE	H	Fri, Feb 6, 2015	56.93	57.73	56.54	56.63
1502	NYSE	H	Thu, Feb 5, 2015	56.72	57.38	56.60	57.11
1501	NYSE	H	Wed, Feb 4, 2015	56.95	57.71	56.34	56.62
1500	NYSE	H	Tue, Feb 3, 2015	56.33	57.65	56.10	57.45
1499	NYSE	H	Mon, Feb 2, 2015	56.23	56.47	55.03	55.79
1498	NYSE	H	Fri, Jan 30, 2015	56.75	57.07	56.05	56.26
1497	NYSE	H	Thu, Jan 29, 2015	56.99	57.34	56.64	57.10
1496	NYSE	H	Wed, Jan 28, 2015	57.94	57.98	57.10	57.10
1495	NYSE	H	Tue, Jan 27, 2015	57.59	57.99	57.05	57.73
1494	NYSE	H	Mon, Jan 26, 2015	57.90	58.25	57.61	58.05
1493	NYSE	H	Fri, Jan 23, 2015	58.18	58.52	57.81	58.02
1492	NYSE	H	Thu, Jan 22, 2015	56.86	58.65	56.44	58.14
1491	NYSE	H	Wed, Jan 21, 2015	56.20	57.08	55.91	56.59
1490	NYSE	H	Tue, Jan 20, 2015	56.09	56.87	55.66	56.38
1489	NYSE	H	Fri, Jan 16, 2015	56.16	56.48	55.57	56.08
1488	NYSE	H	Thu, Jan 15, 2015	57.18	57.45	56.32	56.34
1487	NYSE	H	Wed, Jan 14, 2015	57.16	57.69	56.69	57.15
1486	NYSE	H	Tue, Jan 13, 2015	58.72	59.20	57.58	57.75
1485	NYSE	H	Mon, Jan 12, 2015	58.66	58.93	57.89	58.02
1484	NYSE	H	Fri, Jan 9, 2015	59.12	59.12	58.07	58.56
1483	NYSE	H	Thu, Jan 8, 2015	58.18	59.17	58.14	58.90
1482	NYSE	H	Wed, Jan 7, 2015	57.40	57.88	57.08	57.69
1481	NYSE	H	Tue, Jan 6, 2015	58.41	58.41	56.37	56.90
1480	NYSE	H	Mon, Jan 5, 2015	59.08	59.10	57.69	58.16
1479	NYSE	H	Fri, Jan 2, 2015	60.50	60.50	58.76	59.56
1478	NYSE	H	Wed, Dec 31, 2014	60.54	60.81	60.18	60.21
1477	NYSE	H	Tue, Dec 30, 2014	60.37	60.80	60.00	60.27
1476	NYSE	H	Mon, Dec 29, 2014	60.41	60.97	60.04	60.62
1475	NYSE	H	Fri, Dec 26, 2014	60.73	60.97	60.41	60.44
1474	NYSE	H	Wed, Dec 24, 2014	59.97	60.92	59.97	60.52
1473	NYSE	H	Tue, Dec 23, 2014	59.92	60.86	59.78	59.96
1472	NYSE	H	Mon, Dec 22, 2014	59.77	60.48	59.70	59.81
1471	NYSE	H	Fri, Dec 19, 2014	59.65	60.03	59.23	59.75
1470	NYSE	H	Thu, Dec 18, 2014	59.81	59.95	58.90	59.33
1469	NYSE	H	Wed, Dec 17, 2014	57.07	58.53	56.64	58.36
1468	NYSE	H	Tue, Dec 16, 2014	57.28	58.51	57.00	57.02
1467	NYSE	H	Mon, Dec 15, 2014	57.92	58.61	57.06	57.49
1466	NYSE	H	Fri, Dec 12, 2014	58.61	58.84	57.64	57.67
1465	NYSE	H	Thu, Dec 11, 2014	58.29	59.23	57.96	58.11
1464	NYSE	H	Wed, Dec 10, 2014	59.26	59.62	57.90	58.18
1463	NYSE	H	Tue, Dec 9, 2014	59.05	59.83	58.60	59.40
1462	NYSE	H	Mon, Dec 8, 2014	60.21	60.67	59.53	59.88
1461	NYSE	H	Fri, Dec 5, 2014	58.94	60.35	58.93	59.97
1460	NYSE	H	Thu, Dec 4, 2014	58.23	58.99	58.01	58.82
1459	NYSE	H	Wed, Dec 3, 2014	57.73	58.46	57.52	58.20
1458	NYSE	H	Tue, Dec 2, 2014	58.04	58.65	57.79	57.79
1457	NYSE	H	Mon, Dec 1, 2014	58.67	58.87	57.84	57.87
1456	NYSE	H	Fri, Nov 28, 2014	58.87	59.18	58.68	58.93
1455	NYSE	H	Wed, Nov 26, 2014	58.85	59.27	58.44	58.63
1454	NYSE	H	Tue, Nov 25, 2014	59.17	59.27	58.73	58.97
1453	NYSE	H	Mon, Nov 24, 2014	59.08	59.48	58.91	58.93
1452	NYSE	H	Fri, Nov 21, 2014	58.93	59.11	58.70	59.01
1451	NYSE	H	Thu, Nov 20, 2014	57.82	58.45	57.52	58.25
1450	NYSE	H	Wed, Nov 19, 2014	58.43	58.43	57.70	58.22
1449	NYSE	H	Tue, Nov 18, 2014	58.08	58.83	57.99	58.52
1448	NYSE	H	Mon, Nov 17, 2014	58.68	58.74	58.00	58.00
1447	NYSE	H	Fri, Nov 14, 2014	58.87	59.41	58.48	58.75
1446	NYSE	H	Thu, Nov 13, 2014	58.78	59.11	58.51	58.83
1445	NYSE	H	Wed, Nov 12, 2014	58.11	59.04	57.96	58.64
1444	NYSE	H	Tue, Nov 11, 2014	57.56	58.66	57.38	58.39
1443	NYSE	H	Mon, Nov 10, 2014	57.48	57.82	57.06	57.40
1442	NYSE	H	Fri, Nov 7, 2014	58.01	58.01	57.27	57.53
1441	NYSE	H	Thu, Nov 6, 2014	57.78	57.98	57.29	57.89
1440	NYSE	H	Wed, Nov 5, 2014	57.78	57.82	57.07	57.64
1439	NYSE	H	Tue, Nov 4, 2014	58.64	58.64	56.88	57.59
1438	NYSE	H	Mon, Nov 3, 2014	59.54	59.59	58.61	58.80
1437	NYSE	H	Fri, Oct 31, 2014	60.47	60.76	59.02	59.22
1436	NYSE	H	Thu, Oct 30, 2014	60.15	60.64	59.66	59.89
1435	NYSE	H	Wed, Oct 29, 2014	61.06	62.48	59.08	60.60
1434	NYSE	H	Tue, Oct 28, 2014	61.76	62.09	60.99	62.00
1433	NYSE	H	Mon, Oct 27, 2014	60.92	62.44	60.89	61.99
1432	NYSE	H	Fri, Oct 24, 2014	60.01	61.10	59.97	60.99
1431	NYSE	H	Thu, Oct 23, 2014	60.49	61.20	60.21	60.43
1430	NYSE	H	Wed, Oct 22, 2014	60.59	61.35	60.01	60.05
1429	NYSE	H	Tue, Oct 21, 2014	59.85	61.06	59.63	60.44
1428	NYSE	H	Mon, Oct 20, 2014	58.18	59.56	58.15	59.09
1427	NYSE	H	Fri, Oct 17, 2014	58.46	58.79	58.01	58.18
1426	NYSE	H	Thu, Oct 16, 2014	54.60	57.09	54.60	57.00
1425	NYSE	H	Wed, Oct 15, 2014	54.97	56.65	54.50	55.71
1424	NYSE	H	Tue, Oct 14, 2014	55.16	56.85	55.01	56.06
1423	NYSE	H	Mon, Oct 13, 2014	55.63	56.32	54.08	54.79
1422	NYSE	H	Fri, Oct 10, 2014	55.63	56.72	55.48	56.01
1421	NYSE	H	Thu, Oct 9, 2014	57.50	57.52	55.62	55.77
1420	NYSE	H	Wed, Oct 8, 2014	57.39	57.86	56.79	57.50
1419	NYSE	H	Tue, Oct 7, 2014	58.23	58.41	57.31	57.33
1418	NYSE	H	Mon, Oct 6, 2014	59.77	60.00	58.58	58.73
1417	NYSE	H	Fri, Oct 3, 2014	59.03	59.92	59.03	59.46
1416	NYSE	H	Thu, Oct 2, 2014	58.52	59.27	57.55	58.37
1415	NYSE	H	Wed, Oct 1, 2014	60.18	60.37	58.27	58.55
1414	NYSE	H	Tue, Sep 30, 2014	61.08	61.08	60.04	60.52
1413	NYSE	H	Mon, Sep 29, 2014	60.64	60.95	60.20	60.64
1412	NYSE	H	Fri, Sep 26, 2014	60.98	61.60	60.93	61.20
1411	NYSE	H	Thu, Sep 25, 2014	61.63	61.72	60.61	60.94
1410	NYSE	H	Wed, Sep 24, 2014	61.52	61.94	61.16	61.75
1409	NYSE	H	Tue, Sep 23, 2014	61.95	62.51	61.56	61.62
1408	NYSE	H	Mon, Sep 22, 2014	63.29	63.58	62.13	62.17
1407	NYSE	H	Fri, Sep 19, 2014	61.82	64.52	61.12	63.74
1406	NYSE	H	Thu, Sep 18, 2014	62.92	63.87	62.67	63.38
1405	NYSE	H	Wed, Sep 17, 2014	62.70	63.13	62.28	62.58
1404	NYSE	H	Tue, Sep 16, 2014	60.78	62.43	60.74	62.41
1403	NYSE	H	Mon, Sep 15, 2014	60.99	61.23	60.75	61.10
1402	NYSE	H	Fri, Sep 12, 2014	61.59	61.67	60.47	60.79
1401	NYSE	H	Thu, Sep 11, 2014	60.96	61.77	60.92	61.73
1400	NYSE	H	Wed, Sep 10, 2014	61.30	61.83	61.06	61.17
1399	NYSE	H	Tue, Sep 9, 2014	61.44	62.09	61.23	61.52
1398	NYSE	H	Mon, Sep 8, 2014	61.40	61.98	61.39	61.66
1397	NYSE	H	Fri, Sep 5, 2014	60.73	61.39	60.43	61.36
1396	NYSE	H	Thu, Sep 4, 2014	61.25	61.53	60.67	60.80
1395	NYSE	H	Wed, Sep 3, 2014	60.85	61.38	60.76	60.99
1394	NYSE	H	Tue, Sep 2, 2014	61.10	61.41	60.13	60.74
1393	NYSE	H	Fri, Aug 29, 2014	60.70	61.13	60.53	61.09
1392	NYSE	H	Thu, Aug 28, 2014	60.76	60.85	60.48	60.65
1391	NYSE	H	Wed, Aug 27, 2014	61.07	61.13	60.69	61.05
1390	NYSE	H	Tue, Aug 26, 2014	61.28	61.36	60.98	61.10
1389	NYSE	H	Mon, Aug 25, 2014	61.27	61.66	60.95	61.11
1388	NYSE	H	Fri, Aug 22, 2014	61.41	61.67	61.01	61.09
1387	NYSE	H	Thu, Aug 21, 2014	61.62	61.83	61.00	61.53
1386	NYSE	H	Wed, Aug 20, 2014	61.14	61.72	60.76	61.55
1385	NYSE	H	Tue, Aug 19, 2014	60.75	61.51	60.64	61.14
1384	NYSE	H	Mon, Aug 18, 2014	60.48	61.13	60.35	60.65
1383	NYSE	H	Fri, Aug 15, 2014	59.84	60.24	59.53	60.09
1382	NYSE	H	Thu, Aug 14, 2014	59.15	59.54	58.79	59.51
1381	NYSE	H	Wed, Aug 13, 2014	58.12	58.98	57.92	58.93
1380	NYSE	H	Tue, Aug 12, 2014	58.17	58.62	57.54	57.88
1379	NYSE	H	Mon, Aug 11, 2014	57.37	58.24	56.98	58.16
1378	NYSE	H	Fri, Aug 8, 2014	56.98	57.10	56.57	56.57
1377	NYSE	H	Thu, Aug 7, 2014	58.22	58.51	56.87	56.87
1376	NYSE	H	Wed, Aug 6, 2014	57.60	58.26	57.48	57.82
1375	NYSE	H	Tue, Aug 5, 2014	58.42	58.84	57.97	58.26
1374	NYSE	H	Mon, Aug 4, 2014	58.23	59.13	57.75	58.80
1373	NYSE	H	Fri, Aug 1, 2014	58.29	58.93	57.51	58.16
1372	NYSE	H	Thu, Jul 31, 2014	60.00	60.07	58.63	58.83
1371	NYSE	H	Wed, Jul 30, 2014	61.35	61.57	60.49	61.18
1370	NYSE	H	Tue, Jul 29, 2014	61.67	62.02	61.13	61.20
1369	NYSE	H	Mon, Jul 28, 2014	61.79	62.04	61.51	61.61
1368	NYSE	H	Fri, Jul 25, 2014	62.02	62.37	61.75	61.93
1367	NYSE	H	Thu, Jul 24, 2014	62.88	63.29	62.25	62.29
1366	NYSE	H	Wed, Jul 23, 2014	62.92	63.23	62.45	63.02
1365	NYSE	H	Tue, Jul 22, 2014	61.95	62.79	61.87	62.50
1364	NYSE	H	Mon, Jul 21, 2014	61.43	61.75	61.05	61.58
1363	NYSE	H	Fri, Jul 18, 2014	60.66	61.69	60.32	61.66
1362	NYSE	H	Thu, Jul 17, 2014	61.11	61.60	60.44	60.56
1361	NYSE	H	Wed, Jul 16, 2014	62.00	62.00	61.39	61.48
1360	NYSE	H	Tue, Jul 15, 2014	62.03	62.25	61.05	61.65
1359	NYSE	H	Mon, Jul 14, 2014	62.25	62.55	61.94	61.99
1358	NYSE	H	Fri, Jul 11, 2014	61.58	62.40	61.49	61.97
1357	NYSE	H	Thu, Jul 10, 2014	60.62	62.04	60.62	61.72
1356	NYSE	H	Wed, Jul 9, 2014	61.43	61.68	61.01	61.38
1355	NYSE	H	Tue, Jul 8, 2014	62.08	62.32	61.41	61.43
1354	NYSE	H	Mon, Jul 7, 2014	62.05	62.62	61.53	62.27
1353	NYSE	H	Thu, Jul 3, 2014	61.84	62.26	61.84	62.26
1352	NYSE	H	Wed, Jul 2, 2014	61.40	61.96	61.19	61.70
1351	NYSE	H	Tue, Jul 1, 2014	61.08	61.71	61.05	61.23
1350	NYSE	H	Mon, Jun 30, 2014	61.04	61.24	60.68	60.98
1349	NYSE	H	Fri, Jun 27, 2014	60.96	61.31	60.48	61.09
1348	NYSE	H	Thu, Jun 26, 2014	60.82	61.23	60.36	61.02
1347	NYSE	H	Wed, Jun 25, 2014	60.27	60.85	60.02	60.76
1346	NYSE	H	Tue, Jun 24, 2014	60.68	61.02	60.26	60.28
1345	NYSE	H	Mon, Jun 23, 2014	60.82	61.13	60.56	60.68
1344	NYSE	H	Fri, Jun 20, 2014	61.09	61.25	60.72	60.72
1343	NYSE	H	Thu, Jun 19, 2014	60.31	60.87	60.31	60.82
1342	NYSE	H	Wed, Jun 18, 2014	60.19	60.68	59.69	60.48
1341	NYSE	H	Tue, Jun 17, 2014	59.51	59.90	59.25	59.83
1340	NYSE	H	Mon, Jun 16, 2014	59.06	59.82	59.06	59.64
1339	NYSE	H	Fri, Jun 13, 2014	59.41	59.62	58.95	59.38
1338	NYSE	H	Thu, Jun 12, 2014	60.58	60.64	59.16	59.27
1337	NYSE	H	Wed, Jun 11, 2014	60.83	60.99	60.23	60.47
1336	NYSE	H	Tue, Jun 10, 2014	61.22	61.41	60.79	61.08
1335	NYSE	H	Mon, Jun 9, 2014	61.16	61.58	61.11	61.42
1334	NYSE	H	Fri, Jun 6, 2014	61.50	61.70	61.25	61.53
1333	NYSE	H	Thu, Jun 5, 2014	61.38	61.73	60.93	61.50
1332	NYSE	H	Wed, Jun 4, 2014	61.50	61.97	61.05	61.24
1331	NYSE	H	Tue, Jun 3, 2014	60.98	61.88	60.70	61.49
1330	NYSE	H	Mon, Jun 2, 2014	61.09	61.94	60.98	61.34
1329	NYSE	H	Fri, May 30, 2014	59.58	61.25	59.57	61.16
1328	NYSE	H	Thu, May 29, 2014	59.54	60.59	59.54	60.58
1327	NYSE	H	Wed, May 28, 2014	59.53	60.08	59.20	59.54
1326	NYSE	H	Tue, May 27, 2014	59.38	59.85	58.99	59.59
1325	NYSE	H	Fri, May 23, 2014	58.82	59.34	58.56	58.90
1324	NYSE	H	Thu, May 22, 2014	58.01	59.10	57.85	58.83
1323	NYSE	H	Wed, May 21, 2014	57.95	58.16	57.43	57.94
1322	NYSE	H	Tue, May 20, 2014	57.86	58.17	57.27	57.77
1321	NYSE	H	Mon, May 19, 2014	57.32	57.90	57.07	57.83
1320	NYSE	H	Fri, May 16, 2014	57.43	57.69	56.86	57.53
1319	NYSE	H	Thu, May 15, 2014	57.33	57.57	56.04	56.92
1318	NYSE	H	Wed, May 14, 2014	58.21	58.21	57.40	57.46
1317	NYSE	H	Tue, May 13, 2014	58.22	58.52	57.85	58.14
1316	NYSE	H	Mon, May 12, 2014	57.24	58.55	57.24	58.18
1315	NYSE	H	Fri, May 9, 2014	57.45	57.60	56.79	57.15
1314	NYSE	H	Thu, May 8, 2014	57.36	57.97	57.09	57.27
1313	NYSE	H	Wed, May 7, 2014	57.43	57.67	56.70	57.58
1312	NYSE	H	Tue, May 6, 2014	57.78	58.34	57.09	57.19
1311	NYSE	H	Mon, May 5, 2014	57.18	57.94	56.71	57.83
1310	NYSE	H	Fri, May 2, 2014	58.04	59.18	57.89	57.99
1309	NYSE	H	Thu, May 1, 2014	56.38	58.04	56.38	57.82
1308	NYSE	H	Wed, Apr 30, 2014	55.57	57.73	54.75	56.28
1307	NYSE	H	Tue, Apr 29, 2014	53.56	54.07	53.32	54.02
1306	NYSE	H	Mon, Apr 28, 2014	54.33	54.43	52.56	53.24
1305	NYSE	H	Fri, Apr 25, 2014	54.46	54.46	53.74	53.93
1304	NYSE	H	Thu, Apr 24, 2014	54.96	55.41	54.05	54.49
1303	NYSE	H	Wed, Apr 23, 2014	54.70	54.99	54.30	54.49
1302	NYSE	H	Tue, Apr 22, 2014	54.14	54.73	53.91	54.64
1301	NYSE	H	Mon, Apr 21, 2014	54.31	54.83	53.71	53.99
1300	NYSE	H	Thu, Apr 17, 2014	53.79	54.43	53.64	54.20
1299	NYSE	H	Wed, Apr 16, 2014	54.00	54.20	53.38	53.74
1298	NYSE	H	Tue, Apr 15, 2014	53.42	53.73	52.35	53.67
1297	NYSE	H	Mon, Apr 14, 2014	53.41	54.16	52.94	53.25
1296	NYSE	H	Fri, Apr 11, 2014	52.32	52.68	51.77	52.06
1295	NYSE	H	Thu, Apr 10, 2014	54.36	54.36	52.60	52.77
1294	NYSE	H	Wed, Apr 9, 2014	53.55	54.31	53.33	54.25
1293	NYSE	H	Tue, Apr 8, 2014	53.52	53.52	52.94	53.36
1292	NYSE	H	Mon, Apr 7, 2014	53.91	53.93	52.82	53.45
1291	NYSE	H	Fri, Apr 4, 2014	55.45	55.45	53.72	53.91
1290	NYSE	H	Thu, Apr 3, 2014	55.43	55.59	54.65	55.20
1289	NYSE	H	Wed, Apr 2, 2014	55.03	55.51	54.76	55.28
1288	NYSE	H	Tue, Apr 1, 2014	53.82	55.01	53.82	55.00
1287	NYSE	H	Mon, Mar 31, 2014	53.90	54.42	53.79	53.81
1286	NYSE	H	Fri, Mar 28, 2014	53.24	53.97	53.12	53.62
1285	NYSE	H	Thu, Mar 27, 2014	53.09	53.55	52.52	53.19
1284	NYSE	H	Wed, Mar 26, 2014	53.90	54.00	53.01	53.19
1283	NYSE	H	Tue, Mar 25, 2014	54.66	54.85	53.65	53.76
1282	NYSE	H	Mon, Mar 24, 2014	54.88	54.99	53.99	54.28
1281	NYSE	H	Fri, Mar 21, 2014	54.29	54.84	54.07	54.84
1280	NYSE	H	Thu, Mar 20, 2014	53.87	54.50	53.55	53.94
1279	NYSE	H	Wed, Mar 19, 2014	54.29	54.44	53.69	54.13
1278	NYSE	H	Tue, Mar 18, 2014	53.82	54.65	53.58	54.05
1277	NYSE	H	Mon, Mar 17, 2014	53.72	54.15	53.38	53.80
1276	NYSE	H	Fri, Mar 14, 2014	51.85	53.19	51.36	53.05
1275	NYSE	H	Thu, Mar 13, 2014	52.79	53.13	51.94	52.10
1274	NYSE	H	Wed, Mar 12, 2014	52.14	52.71	51.88	52.68
1273	NYSE	H	Tue, Mar 11, 2014	52.84	53.09	52.31	52.37
1272	NYSE	H	Mon, Mar 10, 2014	53.01	53.31	52.22	52.75
1271	NYSE	H	Fri, Mar 7, 2014	53.19	53.57	52.93	53.25
1270	NYSE	H	Thu, Mar 6, 2014	52.98	53.46	52.91	52.92
1269	NYSE	H	Wed, Mar 5, 2014	53.04	53.16	52.49	52.98
1268	NYSE	H	Tue, Mar 4, 2014	52.15	53.50	52.11	53.12
1267	NYSE	H	Mon, Mar 3, 2014	51.60	51.86	50.98	51.67
1266	NYSE	H	Fri, Feb 28, 2014	52.88	52.88	52.00	52.16
1265	NYSE	H	Thu, Feb 27, 2014	52.05	52.91	52.05	52.90
1264	NYSE	H	Wed, Feb 26, 2014	52.11	52.61	51.84	52.19
1263	NYSE	H	Tue, Feb 25, 2014	52.47	52.63	51.95	52.09
1262	NYSE	H	Mon, Feb 24, 2014	52.57	53.18	52.43	52.43
1261	NYSE	H	Fri, Feb 21, 2014	50.94	52.40	50.94	52.18
1260	NYSE	H	Thu, Feb 20, 2014	51.47	51.97	50.70	50.90
1259	NYSE	H	Wed, Feb 19, 2014	51.18	52.24	51.15	51.24
1258	NYSE	H	Tue, Feb 18, 2014	52.97	53.47	50.92	51.44
1257	NYSE	H	Fri, Feb 14, 2014	51.79	53.63	51.79	52.85
1256	NYSE	H	Thu, Feb 13, 2014	48.97	49.78	48.81	49.39
1255	NYSE	H	Wed, Feb 12, 2014	49.20	49.77	49.20	49.48
1254	NYSE	H	Tue, Feb 11, 2014	48.57	49.53	48.44	49.20
1253	NYSE	H	Mon, Feb 10, 2014	48.28	48.60	48.26	48.50
1252	NYSE	H	Fri, Feb 7, 2014	47.53	48.38	47.37	48.30
1251	NYSE	H	Thu, Feb 6, 2014	46.61	47.49	46.61	47.43
1250	NYSE	H	Wed, Feb 5, 2014	46.30	46.57	45.86	46.49
1249	NYSE	H	Tue, Feb 4, 2014	46.10	46.58	45.94	46.39
1248	NYSE	H	Mon, Feb 3, 2014	47.69	47.76	45.73	45.88
1247	NYSE	H	Fri, Jan 31, 2014	46.99	47.96	46.86	47.79
1246	NYSE	H	Thu, Jan 30, 2014	47.99	48.09	47.58	47.62
1245	NYSE	H	Wed, Jan 29, 2014	48.06	48.52	47.56	47.58
1244	NYSE	H	Tue, Jan 28, 2014	47.88	48.68	47.88	48.48
1243	NYSE	H	Mon, Jan 27, 2014	48.79	48.97	46.89	47.73
1242	NYSE	H	Fri, Jan 24, 2014	49.94	49.94	48.36	48.57
1241	NYSE	H	Thu, Jan 23, 2014	50.06	50.12	49.75	49.95
1240	NYSE	H	Wed, Jan 22, 2014	50.33	50.59	50.10	50.34
1239	NYSE	H	Tue, Jan 21, 2014	50.07	50.64	50.07	50.21
1238	NYSE	H	Fri, Jan 17, 2014	49.91	50.76	49.89	50.19
1237	NYSE	H	Thu, Jan 16, 2014	50.11	50.37	49.90	50.00
1236	NYSE	H	Wed, Jan 15, 2014	50.02	50.35	50.02	50.17
1235	NYSE	H	Tue, Jan 14, 2014	49.35	50.14	49.28	49.90
1234	NYSE	H	Mon, Jan 13, 2014	49.96	50.07	49.05	49.25
1233	NYSE	H	Fri, Jan 10, 2014	50.18	50.36	49.82	50.00
1232	NYSE	H	Thu, Jan 9, 2014	50.03	50.35	49.58	50.07
1231	NYSE	H	Wed, Jan 8, 2014	49.54	50.36	49.54	49.95
1230	NYSE	H	Tue, Jan 7, 2014	49.56	50.38	49.56	49.65
1229	NYSE	H	Mon, Jan 6, 2014	49.89	49.97	49.42	49.45
1228	NYSE	H	Fri, Jan 3, 2014	50.00	50.17	49.75	49.80
1227	NYSE	H	Thu, Jan 2, 2014	49.23	50.13	49.23	49.88
1226	NYSE	H	Tue, Dec 31, 2013	49.76	49.99	49.45	49.46
1225	NYSE	H	Mon, Dec 30, 2013	49.50	49.96	49.44	49.80
1224	NYSE	H	Fri, Dec 27, 2013	49.80	49.97	49.46	49.55
1223	NYSE	H	Thu, Dec 26, 2013	49.86	50.06	49.51	49.71
1222	NYSE	H	Tue, Dec 24, 2013	49.85	50.19	49.82	49.83
1221	NYSE	H	Mon, Dec 23, 2013	49.80	50.43	49.65	49.85
1220	NYSE	H	Fri, Dec 20, 2013	49.13	49.50	49.02	49.50
1219	NYSE	H	Thu, Dec 19, 2013	48.53	49.06	48.26	48.95
1218	NYSE	H	Wed, Dec 18, 2013	47.66	48.60	47.47	48.51
1217	NYSE	H	Tue, Dec 17, 2013	48.04	48.05	47.29	47.40
1216	NYSE	H	Mon, Dec 16, 2013	48.08	48.39	47.66	47.99
1215	NYSE	H	Fri, Dec 13, 2013	46.89	47.38	46.83	46.83
1214	NYSE	H	Thu, Dec 12, 2013	46.72	47.67	46.50	46.90
1213	NYSE	H	Wed, Dec 11, 2013	47.18	47.54	46.55	46.64
1212	NYSE	H	Tue, Dec 10, 2013	47.30	47.51	46.92	47.25
1211	NYSE	H	Mon, Dec 9, 2013	47.16	47.42	47.06	47.33
1210	NYSE	H	Fri, Dec 6, 2013	47.51	47.70	47.10	47.12
1209	NYSE	H	Thu, Dec 5, 2013	47.02	47.31	46.76	47.02
1208	NYSE	H	Wed, Dec 4, 2013	47.47	47.64	46.36	47.10
1207	NYSE	H	Tue, Dec 3, 2013	47.99	48.22	47.37	47.65
1206	NYSE	H	Mon, Dec 2, 2013	48.49	48.49	47.98	48.04
1205	NYSE	H	Fri, Nov 29, 2013	48.22	48.68	48.22	48.37
1204	NYSE	H	Wed, Nov 27, 2013	48.45	48.59	48.24	48.30
1203	NYSE	H	Tue, Nov 26, 2013	48.44	49.18	48.22	48.52
1202	NYSE	H	Mon, Nov 25, 2013	48.90	48.90	48.27	48.35
1201	NYSE	H	Fri, Nov 22, 2013	48.72	48.98	48.49	48.89
1200	NYSE	H	Thu, Nov 21, 2013	48.25	48.82	48.25	48.61
1199	NYSE	H	Wed, Nov 20, 2013	48.41	48.83	47.98	48.10
1198	NYSE	H	Tue, Nov 19, 2013	48.78	48.85	48.20	48.29
1197	NYSE	H	Mon, Nov 18, 2013	49.30	49.44	48.70	48.85
1196	NYSE	H	Fri, Nov 15, 2013	48.80	49.33	48.62	49.32
1195	NYSE	H	Thu, Nov 14, 2013	48.35	48.86	48.16	48.67
1194	NYSE	H	Wed, Nov 13, 2013	48.19	48.41	47.82	48.33
1193	NYSE	H	Tue, Nov 12, 2013	48.01	48.57	48.01	48.31
1192	NYSE	H	Mon, Nov 11, 2013	48.26	48.60	47.87	48.06
1191	NYSE	H	Fri, Nov 8, 2013	47.50	48.34	47.37	48.15
1190	NYSE	H	Thu, Nov 7, 2013	48.15	48.44	47.25	47.40
1189	NYSE	H	Wed, Nov 6, 2013	48.96	49.42	47.92	48.02
1188	NYSE	H	Tue, Nov 5, 2013	48.71	49.29	48.67	48.90
1187	NYSE	H	Mon, Nov 4, 2013	48.70	48.92	48.51	48.85
1186	NYSE	H	Fri, Nov 1, 2013	47.81	48.32	47.64	48.21
1185	NYSE	H	Thu, Oct 31, 2013	47.35	48.26	47.24	47.60
1184	NYSE	H	Wed, Oct 30, 2013	46.89	47.09	46.01	46.62
1183	NYSE	H	Tue, Oct 29, 2013	46.78	47.22	46.25	46.79
1182	NYSE	H	Mon, Oct 28, 2013	47.19	47.19	46.18	46.43
1181	NYSE	H	Fri, Oct 25, 2013	47.00	47.49	46.77	47.19
1180	NYSE	H	Thu, Oct 24, 2013	45.63	46.86	45.30	46.76
1179	NYSE	H	Wed, Oct 23, 2013	45.96	46.03	45.21	45.30
1178	NYSE	H	Tue, Oct 22, 2013	46.00	46.22	45.70	45.92
1177	NYSE	H	Mon, Oct 21, 2013	45.70	45.79	45.51	45.69
1176	NYSE	H	Fri, Oct 18, 2013	44.81	45.56	44.67	45.21
1175	NYSE	H	Thu, Oct 17, 2013	43.93	44.55	43.90	44.53
1174	NYSE	H	Wed, Oct 16, 2013	44.24	44.62	43.98	43.98
1173	NYSE	H	Tue, Oct 15, 2013	44.10	44.55	43.68	44.01
1172	NYSE	H	Mon, Oct 14, 2013	44.53	44.53	43.70	44.12
1171	NYSE	H	Fri, Oct 11, 2013	43.36	43.99	43.14	43.99
1170	NYSE	H	Thu, Oct 10, 2013	44.14	44.48	43.24	43.34
1169	NYSE	H	Wed, Oct 9, 2013	43.97	44.21	43.54	43.55
1168	NYSE	H	Tue, Oct 8, 2013	44.18	44.38	43.70	43.92
1167	NYSE	H	Mon, Oct 7, 2013	43.94	44.47	43.47	44.20
1166	NYSE	H	Fri, Oct 4, 2013	43.70	44.35	43.46	44.22
1165	NYSE	H	Thu, Oct 3, 2013	43.71	43.91	43.21	43.70
1164	NYSE	H	Wed, Oct 2, 2013	43.47	44.03	43.25	43.84
1163	NYSE	H	Tue, Oct 1, 2013	43.22	43.59	42.82	43.53
1162	NYSE	H	Mon, Sep 30, 2013	43.58	43.64	42.88	42.96
1161	NYSE	H	Fri, Sep 27, 2013	43.55	43.98	43.26	43.95
1160	NYSE	H	Thu, Sep 26, 2013	44.98	45.12	43.56	43.60
1159	NYSE	H	Wed, Sep 25, 2013	45.16	45.26	44.61	44.90
1158	NYSE	H	Tue, Sep 24, 2013	44.97	45.54	44.87	45.05
1157	NYSE	H	Mon, Sep 23, 2013	45.17	45.20	44.74	45.10
1156	NYSE	H	Fri, Sep 20, 2013	46.27	46.27	45.52	45.60
1155	NYSE	H	Thu, Sep 19, 2013	46.07	46.25	45.76	46.08
1154	NYSE	H	Wed, Sep 18, 2013	44.91	45.99	44.78	45.86
1153	NYSE	H	Tue, Sep 17, 2013	45.40	45.66	44.97	44.97
1152	NYSE	H	Mon, Sep 16, 2013	46.01	46.01	45.35	45.40
1151	NYSE	H	Fri, Sep 13, 2013	45.01	45.58	44.99	45.50
1150	NYSE	H	Thu, Sep 12, 2013	45.85	46.14	44.99	45.12
1149	NYSE	H	Wed, Sep 11, 2013	45.89	46.50	45.64	45.96
1148	NYSE	H	Tue, Sep 10, 2013	45.64	45.95	45.58	45.80
1147	NYSE	H	Mon, Sep 9, 2013	44.88	45.53	44.51	45.43
1146	NYSE	H	Fri, Sep 6, 2013	44.62	44.99	43.99	44.75
1145	NYSE	H	Thu, Sep 5, 2013	44.33	44.62	44.22	44.38
1144	NYSE	H	Wed, Sep 4, 2013	43.92	44.40	43.57	44.40
1143	NYSE	H	Tue, Sep 3, 2013	44.05	44.13	43.47	44.02
1142	NYSE	H	Fri, Aug 30, 2013	43.92	44.02	43.12	43.40
1141	NYSE	H	Thu, Aug 29, 2013	43.50	44.17	43.42	43.89
1140	NYSE	H	Wed, Aug 28, 2013	43.54	43.92	43.23	43.47
1139	NYSE	H	Tue, Aug 27, 2013	44.26	44.26	43.48	43.61
1138	NYSE	H	Mon, Aug 26, 2013	44.50	45.06	44.32	44.73
1137	NYSE	H	Fri, Aug 23, 2013	44.97	44.97	44.29	44.50
1136	NYSE	H	Thu, Aug 22, 2013	44.20	45.05	44.20	44.83
1135	NYSE	H	Wed, Aug 21, 2013	44.10	44.47	43.75	44.21
1134	NYSE	H	Tue, Aug 20, 2013	43.91	44.50	43.71	44.16
1133	NYSE	H	Mon, Aug 19, 2013	44.61	44.89	43.98	43.98
1132	NYSE	H	Fri, Aug 16, 2013	44.95	45.13	44.36	44.57
1131	NYSE	H	Thu, Aug 15, 2013	45.18	45.22	44.75	45.03
1130	NYSE	H	Wed, Aug 14, 2013	45.37	45.59	45.09	45.58
1129	NYSE	H	Tue, Aug 13, 2013	44.95	45.53	44.61	45.31
1128	NYSE	H	Mon, Aug 12, 2013	45.52	45.79	45.05	45.06
1127	NYSE	H	Fri, Aug 9, 2013	45.63	46.05	45.63	45.79
1126	NYSE	H	Thu, Aug 8, 2013	44.61	45.71	44.50	45.71
1125	NYSE	H	Wed, Aug 7, 2013	44.79	44.79	44.14	44.34
1124	NYSE	H	Tue, Aug 6, 2013	45.84	46.45	44.73	44.79
1123	NYSE	H	Mon, Aug 5, 2013	46.40	46.48	45.88	45.88
1122	NYSE	H	Fri, Aug 2, 2013	46.44	46.90	46.32	46.36
1121	NYSE	H	Thu, Aug 1, 2013	45.54	47.01	45.54	46.58
1120	NYSE	H	Wed, Jul 31, 2013	44.02	45.60	43.91	45.25
1119	NYSE	H	Tue, Jul 30, 2013	42.24	42.79	42.08	42.69
1118	NYSE	H	Mon, Jul 29, 2013	41.75	42.18	41.47	42.02
1117	NYSE	H	Fri, Jul 26, 2013	41.66	42.21	41.49	41.91
1116	NYSE	H	Thu, Jul 25, 2013	41.45	42.29	41.34	41.85
1115	NYSE	H	Wed, Jul 24, 2013	42.23	42.23	41.32	41.53
1114	NYSE	H	Tue, Jul 23, 2013	42.51	42.72	42.17	42.18
1113	NYSE	H	Mon, Jul 22, 2013	42.47	42.48	41.99	42.40
1112	NYSE	H	Fri, Jul 19, 2013	42.85	42.89	42.34	42.52
1111	NYSE	H	Thu, Jul 18, 2013	42.24	42.92	42.24	42.84
1110	NYSE	H	Wed, Jul 17, 2013	42.22	42.59	41.94	42.16
1109	NYSE	H	Tue, Jul 16, 2013	42.07	42.21	41.31	42.16
1108	NYSE	H	Mon, Jul 15, 2013	41.84	42.19	41.54	42.14
1107	NYSE	H	Fri, Jul 12, 2013	41.90	41.91	41.43	41.82
1106	NYSE	H	Thu, Jul 11, 2013	42.18	42.24	41.55	41.96
1105	NYSE	H	Wed, Jul 10, 2013	41.53	41.83	41.41	41.56
1104	NYSE	H	Tue, Jul 9, 2013	41.66	41.89	41.35	41.42
1103	NYSE	H	Mon, Jul 8, 2013	41.62	41.83	41.30	41.33
1102	NYSE	H	Fri, Jul 5, 2013	40.83	41.49	40.68	41.44
1101	NYSE	H	Wed, Jul 3, 2013	40.46	40.83	40.39	40.48
1100	NYSE	H	Tue, Jul 2, 2013	40.65	41.04	40.58	40.78
1099	NYSE	H	Mon, Jul 1, 2013	40.50	41.07	40.20	40.78
1098	NYSE	H	Fri, Jun 28, 2013	40.38	40.69	40.15	40.36
1097	NYSE	H	Thu, Jun 27, 2013	39.95	40.68	39.86	40.61
1096	NYSE	H	Wed, Jun 26, 2013	39.59	39.91	39.29	39.64
1095	NYSE	H	Tue, Jun 25, 2013	39.24	39.51	38.99	39.25
1094	NYSE	H	Mon, Jun 24, 2013	38.54	39.15	38.05	38.75
1093	NYSE	H	Fri, Jun 21, 2013	38.98	39.23	37.74	39.20
1092	NYSE	H	Thu, Jun 20, 2013	39.96	40.02	38.78	38.81
1091	NYSE	H	Wed, Jun 19, 2013	40.71	40.82	40.25	40.35
1090	NYSE	H	Tue, Jun 18, 2013	40.10	40.89	40.01	40.67
1089	NYSE	H	Mon, Jun 17, 2013	40.72	40.85	39.98	39.99
1088	NYSE	H	Fri, Jun 14, 2013	40.60	40.97	40.13	40.56
1087	NYSE	H	Thu, Jun 13, 2013	40.52	40.87	40.16	40.62
1086	NYSE	H	Wed, Jun 12, 2013	41.13	41.31	40.33	40.59
1085	NYSE	H	Tue, Jun 11, 2013	41.12	41.24	40.48	40.76
1084	NYSE	H	Mon, Jun 10, 2013	41.78	42.48	41.67	41.92
1083	NYSE	H	Fri, Jun 7, 2013	41.25	42.43	41.00	41.79
1082	NYSE	H	Thu, Jun 6, 2013	40.10	41.04	39.99	41.01
1081	NYSE	H	Wed, Jun 5, 2013	40.37	40.53	40.00	40.04
1080	NYSE	H	Tue, Jun 4, 2013	40.74	40.92	40.05	40.55
1079	NYSE	H	Mon, Jun 3, 2013	41.19	43.00	40.79	40.79
1078	NYSE	H	Fri, May 31, 2013	41.24	41.74	41.12	41.12
1077	NYSE	H	Thu, May 30, 2013	40.95	41.75	40.71	41.48
1076	NYSE	H	Wed, May 29, 2013	41.57	41.75	40.87	40.98
1075	NYSE	H	Tue, May 28, 2013	41.35	42.35	41.32	41.75
1074	NYSE	H	Fri, May 24, 2013	40.04	40.97	40.04	40.91
1073	NYSE	H	Thu, May 23, 2013	40.10	40.90	39.80	40.48
1072	NYSE	H	Wed, May 22, 2013	41.55	41.81	40.71	40.91
1071	NYSE	H	Tue, May 21, 2013	41.11	41.75	40.97	41.61
1070	NYSE	H	Mon, May 20, 2013	40.58	41.56	40.46	41.22
1069	NYSE	H	Fri, May 17, 2013	40.16	40.67	40.14	40.57
1068	NYSE	H	Thu, May 16, 2013	40.74	40.79	39.94	40.00
1067	NYSE	H	Wed, May 15, 2013	41.38	41.40	40.60	40.78
1066	NYSE	H	Tue, May 14, 2013	41.44	41.67	41.20	41.37
1065	NYSE	H	Mon, May 13, 2013	41.45	41.68	41.06	41.34
1064	NYSE	H	Fri, May 10, 2013	41.27	41.82	41.17	41.45
1063	NYSE	H	Thu, May 9, 2013	41.63	41.73	41.04	41.18
1062	NYSE	H	Wed, May 8, 2013	41.40	42.25	41.21	41.77
1061	NYSE	H	Tue, May 7, 2013	41.50	41.82	41.25	41.47
1060	NYSE	H	Mon, May 6, 2013	41.30	41.50	41.10	41.32
1059	NYSE	H	Fri, May 3, 2013	40.50	41.44	40.40	41.18
1058	NYSE	H	Thu, May 2, 2013	40.00	40.46	39.88	40.08
1057	NYSE	H	Wed, May 1, 2013	41.78	41.78	39.52	40.32
1056	NYSE	H	Tue, Apr 30, 2013	41.41	42.70	41.41	42.68
1055	NYSE	H	Mon, Apr 29, 2013	42.00	42.00	41.07	41.10
1054	NYSE	H	Fri, Apr 26, 2013	41.67	42.19	41.56	41.74
1053	NYSE	H	Thu, Apr 25, 2013	41.79	41.92	41.65	41.65
1052	NYSE	H	Wed, Apr 24, 2013	41.54	41.79	41.43	41.57
1051	NYSE	H	Tue, Apr 23, 2013	41.02	41.48	40.98	41.42
1050	NYSE	H	Mon, Apr 22, 2013	41.33	41.33	40.60	41.00
1049	NYSE	H	Fri, Apr 19, 2013	40.83	41.41	40.67	41.09
1048	NYSE	H	Thu, Apr 18, 2013	41.41	41.41	40.69	40.82
1047	NYSE	H	Wed, Apr 17, 2013	41.25	41.49	40.91	41.29
1046	NYSE	H	Tue, Apr 16, 2013	41.51	41.71	41.45	41.63
1045	NYSE	H	Mon, Apr 15, 2013	42.34	42.46	41.18	41.20
1044	NYSE	H	Fri, Apr 12, 2013	42.74	42.96	42.37	42.63
1043	NYSE	H	Thu, Apr 11, 2013	42.74	43.16	42.68	42.82
1042	NYSE	H	Wed, Apr 10, 2013	42.59	42.92	42.49	42.68
1041	NYSE	H	Tue, Apr 9, 2013	42.16	42.95	41.84	42.52
1040	NYSE	H	Mon, Apr 8, 2013	41.72	42.40	41.52	42.27
1039	NYSE	H	Fri, Apr 5, 2013	41.29	41.70	40.92	41.68
1038	NYSE	H	Thu, Apr 4, 2013	41.52	42.19	41.38	42.07
1037	NYSE	H	Wed, Apr 3, 2013	42.64	42.72	41.38	41.51
1036	NYSE	H	Tue, Apr 2, 2013	43.09	43.09	42.53	42.61
1035	NYSE	H	Mon, Apr 1, 2013	43.32	43.39	42.60	42.94
1034	NYSE	H	Thu, Mar 28, 2013	43.15	43.60	43.15	43.23
1033	NYSE	H	Wed, Mar 27, 2013	42.32	43.69	42.32	43.14
1032	NYSE	H	Tue, Mar 26, 2013	42.48	42.63	42.28	42.54
1031	NYSE	H	Mon, Mar 25, 2013	42.50	42.69	42.11	42.30
1030	NYSE	H	Fri, Mar 22, 2013	42.74	42.77	42.26	42.45
1029	NYSE	H	Thu, Mar 21, 2013	42.62	42.86	42.49	42.54
1028	NYSE	H	Wed, Mar 20, 2013	43.14	43.47	42.79	42.87
1027	NYSE	H	Tue, Mar 19, 2013	43.30	43.43	42.61	42.94
1026	NYSE	H	Mon, Mar 18, 2013	42.95	43.34	42.89	43.19
1025	NYSE	H	Fri, Mar 15, 2013	43.14	43.53	43.14	43.44
1024	NYSE	H	Thu, Mar 14, 2013	42.68	43.36	42.66	43.31
1023	NYSE	H	Wed, Mar 13, 2013	42.80	42.80	42.41	42.76
1022	NYSE	H	Tue, Mar 12, 2013	42.97	42.97	42.43	42.68
1021	NYSE	H	Mon, Mar 11, 2013	42.34	42.90	41.99	42.71
1020	NYSE	H	Fri, Mar 8, 2013	41.92	42.41	41.92	42.39
1019	NYSE	H	Thu, Mar 7, 2013	41.41	41.91	41.40	41.63
1018	NYSE	H	Wed, Mar 6, 2013	41.39	41.82	41.32	41.45
1017	NYSE	H	Tue, Mar 5, 2013	41.02	41.58	40.99	41.34
1016	NYSE	H	Mon, Mar 4, 2013	40.96	41.09	40.72	40.86
1015	NYSE	H	Fri, Mar 1, 2013	40.92	41.33	40.64	41.00
1014	NYSE	H	Thu, Feb 28, 2013	40.91	41.21	40.91	41.09
1013	NYSE	H	Wed, Feb 27, 2013	40.30	41.09	40.10	40.83
1012	NYSE	H	Tue, Feb 26, 2013	40.27	40.43	39.94	40.17
1011	NYSE	H	Mon, Feb 25, 2013	40.69	41.07	39.98	40.00
1010	NYSE	H	Fri, Feb 22, 2013	40.70	40.70	40.15	40.62
1009	NYSE	H	Thu, Feb 21, 2013	40.96	41.07	40.36	40.43
1008	NYSE	H	Wed, Feb 20, 2013	41.59	41.95	40.95	40.98
1007	NYSE	H	Tue, Feb 19, 2013	42.33	42.40	41.69	41.97
1006	NYSE	H	Fri, Feb 15, 2013	41.81	42.58	41.59	42.34
1005	NYSE	H	Thu, Feb 14, 2013	42.25	42.25	40.97	41.54
1004	NYSE	H	Wed, Feb 13, 2013	42.13	42.15	40.54	41.82
1003	NYSE	H	Tue, Feb 12, 2013	41.60	42.39	41.54	42.16
1002	NYSE	H	Mon, Feb 11, 2013	41.55	41.80	41.37	41.59
1001	NYSE	H	Fri, Feb 8, 2013	41.26	41.53	41.00	41.36
1000	NYSE	H	Thu, Feb 7, 2013	41.25	41.35	40.62	41.21
999	NYSE	H	Wed, Feb 6, 2013	40.83	41.32	40.77	41.31
998	NYSE	H	Tue, Feb 5, 2013	40.30	40.92	40.17	40.79
997	NYSE	H	Mon, Feb 4, 2013	40.05	40.43	39.95	40.16
996	NYSE	H	Fri, Feb 1, 2013	40.42	40.60	40.18	40.23
995	NYSE	H	Thu, Jan 31, 2013	40.03	40.35	39.86	40.07
994	NYSE	H	Wed, Jan 30, 2013	40.41	40.41	39.99	40.03
993	NYSE	H	Tue, Jan 29, 2013	40.48	40.48	40.09	40.32
992	NYSE	H	Mon, Jan 28, 2013	40.42	40.68	40.00	40.48
991	NYSE	H	Fri, Jan 25, 2013	40.00	40.50	39.99	40.49
990	NYSE	H	Thu, Jan 24, 2013	39.94	40.23	39.74	39.93
989	NYSE	H	Wed, Jan 23, 2013	39.84	40.03	39.64	39.98
988	NYSE	H	Tue, Jan 22, 2013	39.05	39.99	39.05	39.92
987	NYSE	H	Fri, Jan 18, 2013	39.11	39.45	39.10	39.21
986	NYSE	H	Thu, Jan 17, 2013	39.10	39.32	38.91	39.10
985	NYSE	H	Wed, Jan 16, 2013	38.99	39.12	38.68	38.90
984	NYSE	H	Tue, Jan 15, 2013	39.23	39.23	38.75	39.10
983	NYSE	H	Mon, Jan 14, 2013	39.27	39.47	38.80	38.81
982	NYSE	H	Fri, Jan 11, 2013	39.23	39.38	39.06	39.38
981	NYSE	H	Thu, Jan 10, 2013	39.19	39.40	39.07	39.31
980	NYSE	H	Wed, Jan 9, 2013	39.03	39.20	38.83	39.03
979	NYSE	H	Tue, Jan 8, 2013	39.19	39.47	38.69	38.87
978	NYSE	H	Mon, Jan 7, 2013	39.37	39.51	39.18	39.28
977	NYSE	H	Fri, Jan 4, 2013	39.52	39.65	39.31	39.44
976	NYSE	H	Thu, Jan 3, 2013	39.40	39.67	39.26	39.42
975	NYSE	H	Wed, Jan 2, 2013	38.58	39.75	38.58	39.42
974	NYSE	H	Mon, Dec 31, 2012	37.71	38.63	37.61	38.57
973	NYSE	H	Fri, Dec 28, 2012	38.19	38.35	37.80	37.84
972	NYSE	H	Thu, Dec 27, 2012	38.24	38.41	37.84	38.35
971	NYSE	H	Wed, Dec 26, 2012	38.82	38.82	38.09	38.28
970	NYSE	H	Mon, Dec 24, 2012	38.63	38.93	38.50	38.85
969	NYSE	H	Fri, Dec 21, 2012	38.47	38.86	38.37	38.82
968	NYSE	H	Thu, Dec 20, 2012	37.44	39.00	37.37	38.89
967	NYSE	H	Wed, Dec 19, 2012	37.61	37.71	37.19	37.34
966	NYSE	H	Tue, Dec 18, 2012	37.16	37.52	36.94	37.45
965	NYSE	H	Mon, Dec 17, 2012	36.65	37.13	36.60	37.00
964	NYSE	H	Fri, Dec 14, 2012	36.25	36.83	36.23	36.52
963	NYSE	H	Thu, Dec 13, 2012	36.39	36.51	36.17	36.31
962	NYSE	H	Wed, Dec 12, 2012	36.94	37.11	36.62	36.86
961	NYSE	H	Tue, Dec 11, 2012	36.90	37.08	36.58	36.75
960	NYSE	H	Mon, Dec 10, 2012	36.45	36.75	36.23	36.64
959	NYSE	H	Fri, Dec 7, 2012	36.33	36.70	36.28	36.45
958	NYSE	H	Thu, Dec 6, 2012	36.64	37.05	36.48	36.81
957	NYSE	H	Wed, Dec 5, 2012	36.50	36.95	36.27	36.74
956	NYSE	H	Tue, Dec 4, 2012	36.40	36.89	36.22	36.53
955	NYSE	H	Mon, Dec 3, 2012	36.55	36.90	36.42	36.46
954	NYSE	H	Fri, Nov 30, 2012	36.28	36.53	36.28	36.50
953	NYSE	H	Thu, Nov 29, 2012	36.07	36.54	36.07	36.30
952	NYSE	H	Wed, Nov 28, 2012	35.42	36.10	35.42	36.00
951	NYSE	H	Tue, Nov 27, 2012	35.73	36.04	35.26	35.63
950	NYSE	H	Mon, Nov 26, 2012	36.01	36.10	35.12	35.19
949	NYSE	H	Fri, Nov 23, 2012	36.05	36.36	35.86	36.27
948	NYSE	H	Wed, Nov 21, 2012	35.98	36.10	35.66	35.78
947	NYSE	H	Tue, Nov 20, 2012	36.15	36.50	35.73	35.75
946	NYSE	H	Mon, Nov 19, 2012	35.31	36.48	35.30	36.28
945	NYSE	H	Fri, Nov 16, 2012	34.06	34.80	33.93	34.59
944	NYSE	H	Thu, Nov 15, 2012	33.73	34.26	33.73	33.82
943	NYSE	H	Wed, Nov 14, 2012	33.83	34.15	33.78	33.90
942	NYSE	H	Tue, Nov 13, 2012	34.12	34.39	33.85	34.00
941	NYSE	H	Mon, Nov 12, 2012	34.57	34.57	34.13	34.24
940	NYSE	H	Fri, Nov 9, 2012	34.38	35.05	34.33	34.37
939	NYSE	H	Thu, Nov 8, 2012	34.86	35.08	33.93	34.44
938	NYSE	H	Wed, Nov 7, 2012	35.33	35.49	34.75	35.03
937	NYSE	H	Tue, Nov 6, 2012	35.26	35.62	35.26	35.57
936	NYSE	H	Mon, Nov 5, 2012	36.39	36.47	35.39	35.44
935	NYSE	H	Fri, Nov 2, 2012	35.85	36.80	35.85	36.48
934	NYSE	H	Thu, Nov 1, 2012	35.51	36.27	35.25	36.17
933	NYSE	H	Wed, Oct 31, 2012	37.00	37.38	35.66	36.50
932	NYSE	H	Fri, Oct 26, 2012	37.94	38.37	37.93	38.06
931	NYSE	H	Thu, Oct 25, 2012	38.35	38.62	37.69	37.88
930	NYSE	H	Wed, Oct 24, 2012	38.86	38.92	37.87	38.10
929	NYSE	H	Tue, Oct 23, 2012	38.72	39.10	38.38	38.60
928	NYSE	H	Mon, Oct 22, 2012	39.36	39.58	39.02	39.37
927	NYSE	H	Fri, Oct 19, 2012	39.00	39.22	38.82	39.18
926	NYSE	H	Thu, Oct 18, 2012	38.87	39.20	38.67	39.12
925	NYSE	H	Wed, Oct 17, 2012	39.01	39.11	38.82	39.10
924	NYSE	H	Tue, Oct 16, 2012	38.78	39.18	38.76	39.10
923	NYSE	H	Mon, Oct 15, 2012	38.40	38.84	37.96	38.78
922	NYSE	H	Fri, Oct 12, 2012	38.02	38.28	37.93	38.24
921	NYSE	H	Thu, Oct 11, 2012	38.05	38.21	37.76	37.86
920	NYSE	H	Wed, Oct 10, 2012	38.20	38.24	37.80	37.97
919	NYSE	H	Tue, Oct 9, 2012	38.41	38.41	37.76	37.93
918	NYSE	H	Mon, Oct 8, 2012	38.27	38.71	38.10	38.43
917	NYSE	H	Fri, Oct 5, 2012	38.92	39.05	38.22	38.42
916	NYSE	H	Thu, Oct 4, 2012	39.25	39.74	38.54	38.75
915	NYSE	H	Wed, Oct 3, 2012	39.28	39.68	38.83	38.89
914	NYSE	H	Tue, Oct 2, 2012	39.88	40.01	39.02	39.24
913	NYSE	H	Mon, Oct 1, 2012	40.16	40.35	39.65	39.65
912	NYSE	H	Fri, Sep 28, 2012	40.10	40.44	39.90	40.15
911	NYSE	H	Thu, Sep 27, 2012	40.00	40.50	39.87	40.49
910	NYSE	H	Wed, Sep 26, 2012	39.73	40.01	39.36	39.69
909	NYSE	H	Tue, Sep 25, 2012	40.26	40.58	39.69	39.80
908	NYSE	H	Mon, Sep 24, 2012	40.22	40.25	39.80	40.05
907	NYSE	H	Fri, Sep 21, 2012	41.15	41.27	40.35	40.40
906	NYSE	H	Thu, Sep 20, 2012	41.28	41.43	40.80	40.83
905	NYSE	H	Wed, Sep 19, 2012	41.16	41.80	41.09	41.45
904	NYSE	H	Tue, Sep 18, 2012	41.38	41.44	40.96	41.10
903	NYSE	H	Mon, Sep 17, 2012	41.34	41.66	41.22	41.37
902	NYSE	H	Fri, Sep 14, 2012	40.18	41.86	40.18	41.50
901	NYSE	H	Thu, Sep 13, 2012	39.50	39.98	39.45	39.86
900	NYSE	H	Wed, Sep 12, 2012	39.34	39.55	39.07	39.50
899	NYSE	H	Tue, Sep 11, 2012	39.35	39.45	39.08	39.12
898	NYSE	H	Mon, Sep 10, 2012	39.89	40.00	39.57	39.66
897	NYSE	H	Fri, Sep 7, 2012	39.29	39.86	39.24	39.65
896	NYSE	H	Thu, Sep 6, 2012	38.28	39.70	38.28	39.28
895	NYSE	H	Wed, Sep 5, 2012	38.44	38.58	37.95	38.05
894	NYSE	H	Tue, Sep 4, 2012	37.90	38.50	37.70	38.49
893	NYSE	H	Fri, Aug 31, 2012	38.02	38.25	37.64	37.93
892	NYSE	H	Thu, Aug 30, 2012	37.89	38.04	37.40	37.78
891	NYSE	H	Wed, Aug 29, 2012	38.10	38.27	37.95	38.01
890	NYSE	H	Tue, Aug 28, 2012	37.49	38.20	37.41	37.97
889	NYSE	H	Mon, Aug 27, 2012	37.72	37.78	37.40	37.54
888	NYSE	H	Fri, Aug 24, 2012	37.23	37.81	37.09	37.56
887	NYSE	H	Thu, Aug 23, 2012	37.40	37.89	37.30	37.37
886	NYSE	H	Wed, Aug 22, 2012	37.83	37.89	37.44	37.57
885	NYSE	H	Tue, Aug 21, 2012	37.75	38.38	37.72	37.77
884	NYSE	H	Mon, Aug 20, 2012	38.06	38.28	37.72	37.90
883	NYSE	H	Fri, Aug 17, 2012	38.07	38.11	37.71	37.95
882	NYSE	H	Thu, Aug 16, 2012	37.30	38.26	37.27	37.99
881	NYSE	H	Wed, Aug 15, 2012	37.25	37.60	37.02	37.38
880	NYSE	H	Tue, Aug 14, 2012	37.91	38.15	37.22	37.24
879	NYSE	H	Mon, Aug 13, 2012	37.79	37.97	37.44	37.84
878	NYSE	H	Fri, Aug 10, 2012	38.01	38.28	37.87	37.98
877	NYSE	H	Thu, Aug 9, 2012	37.59	38.42	37.59	38.04
876	NYSE	H	Wed, Aug 8, 2012	37.66	38.00	37.43	37.71
875	NYSE	H	Tue, Aug 7, 2012	38.23	38.65	38.06	38.21
874	NYSE	H	Mon, Aug 6, 2012	37.64	38.38	37.41	37.88
873	NYSE	H	Fri, Aug 3, 2012	37.56	38.35	37.45	37.70
872	NYSE	H	Thu, Aug 2, 2012	36.53	36.94	35.81	36.94
871	NYSE	H	Wed, Aug 1, 2012	36.65	37.40	36.25	36.79
870	NYSE	H	Tue, Jul 31, 2012	35.44	36.14	35.41	35.55
869	NYSE	H	Mon, Jul 30, 2012	35.07	35.59	35.07	35.54
868	NYSE	H	Fri, Jul 27, 2012	34.13	35.27	33.99	35.05
867	NYSE	H	Thu, Jul 26, 2012	34.11	34.17	33.48	33.79
866	NYSE	H	Wed, Jul 25, 2012	33.95	34.05	33.57	33.74
865	NYSE	H	Tue, Jul 24, 2012	34.25	34.31	33.48	33.82
864	NYSE	H	Mon, Jul 23, 2012	34.05	34.32	33.93	34.22
863	NYSE	H	Fri, Jul 20, 2012	35.40	35.46	34.87	34.87
862	NYSE	H	Thu, Jul 19, 2012	35.40	35.60	34.98	35.31
861	NYSE	H	Wed, Jul 18, 2012	33.90	34.89	33.80	34.73
860	NYSE	H	Tue, Jul 17, 2012	33.91	34.25	33.68	34.00
859	NYSE	H	Mon, Jul 16, 2012	34.44	34.60	33.79	33.85
858	NYSE	H	Fri, Jul 13, 2012	34.27	34.56	34.00	34.54
857	NYSE	H	Thu, Jul 12, 2012	35.16	35.31	34.03	34.10
856	NYSE	H	Wed, Jul 11, 2012	35.60	36.30	35.53	35.75
855	NYSE	H	Tue, Jul 10, 2012	36.33	36.52	35.46	35.58
854	NYSE	H	Mon, Jul 9, 2012	36.71	36.71	35.84	36.31
853	NYSE	H	Fri, Jul 6, 2012	36.92	37.13	36.75	36.80
852	NYSE	H	Thu, Jul 5, 2012	36.97	37.75	36.95	37.27
851	NYSE	H	Tue, Jul 3, 2012	37.29	37.49	37.11	37.21
850	NYSE	H	Mon, Jul 2, 2012	37.13	37.37	36.70	37.05
849	NYSE	H	Fri, Jun 29, 2012	36.62	37.25	36.55	37.16
848	NYSE	H	Thu, Jun 28, 2012	36.03	36.38	35.35	35.80
847	NYSE	H	Wed, Jun 27, 2012	36.43	36.61	35.97	36.47
846	NYSE	H	Tue, Jun 26, 2012	35.64	36.55	35.49	36.28
845	NYSE	H	Mon, Jun 25, 2012	36.17	36.17	35.36	35.63
844	NYSE	H	Fri, Jun 22, 2012	36.82	37.00	35.97	36.55
843	NYSE	H	Thu, Jun 21, 2012	37.81	38.01	36.44	36.55
842	NYSE	H	Wed, Jun 20, 2012	37.08	37.98	36.85	37.39
841	NYSE	H	Tue, Jun 19, 2012	35.49	37.14	35.49	36.72
840	NYSE	H	Mon, Jun 18, 2012	35.74	35.91	35.22	35.43
839	NYSE	H	Fri, Jun 15, 2012	36.33	36.49	35.80	35.87
838	NYSE	H	Thu, Jun 14, 2012	36.03	36.46	35.92	36.32
837	NYSE	H	Wed, Jun 13, 2012	35.97	36.30	35.73	35.88
836	NYSE	H	Tue, Jun 12, 2012	36.61	36.61	35.87	36.23
835	NYSE	H	Mon, Jun 11, 2012	37.34	37.48	36.37	36.45
834	NYSE	H	Fri, Jun 8, 2012	37.01	37.24	36.50	36.90
833	NYSE	H	Thu, Jun 7, 2012	38.01	38.23	37.02	37.21
832	NYSE	H	Wed, Jun 6, 2012	36.26	37.49	36.24	37.41
831	NYSE	H	Tue, Jun 5, 2012	35.36	36.26	35.24	36.14
830	NYSE	H	Mon, Jun 4, 2012	35.49	35.79	34.89	35.45
829	NYSE	H	Fri, Jun 1, 2012	36.18	36.29	35.39	35.39
828	NYSE	H	Thu, May 31, 2012	37.35	37.44	36.53	36.99
827	NYSE	H	Wed, May 30, 2012	37.48	37.48	36.84	37.25
826	NYSE	H	Tue, May 29, 2012	37.38	37.94	37.29	37.93
825	NYSE	H	Fri, May 25, 2012	36.54	37.16	36.49	36.98
824	NYSE	H	Thu, May 24, 2012	36.59	36.87	36.14	36.58
823	NYSE	H	Wed, May 23, 2012	37.04	37.04	35.97	36.39
822	NYSE	H	Tue, May 22, 2012	37.60	37.96	37.22	37.44
821	NYSE	H	Mon, May 21, 2012	36.72	37.83	36.70	37.64
820	NYSE	H	Fri, May 18, 2012	36.83	36.84	36.04	36.56
819	NYSE	H	Thu, May 17, 2012	38.49	38.49	36.45	36.71
818	NYSE	H	Wed, May 16, 2012	38.31	38.74	38.12	38.37
817	NYSE	H	Tue, May 15, 2012	37.90	38.17	37.61	38.13
816	NYSE	H	Mon, May 14, 2012	38.60	38.60	37.78	38.00
815	NYSE	H	Fri, May 11, 2012	39.08	39.46	38.82	39.12
814	NYSE	H	Thu, May 10, 2012	39.80	40.01	39.24	39.34
813	NYSE	H	Wed, May 9, 2012	38.68	39.59	38.41	39.52
812	NYSE	H	Tue, May 8, 2012	38.77	39.52	38.40	39.29
811	NYSE	H	Mon, May 7, 2012	40.08	40.21	38.99	39.01
810	NYSE	H	Fri, May 4, 2012	40.87	41.29	39.72	40.49
809	NYSE	H	Thu, May 3, 2012	42.33	42.99	41.13	41.55
808	NYSE	H	Wed, May 2, 2012	43.40	44.14	42.84	43.81
807	NYSE	H	Tue, May 1, 2012	43.03	44.06	43.02	43.74
806	NYSE	H	Mon, Apr 30, 2012	43.36	43.36	42.71	43.03
805	NYSE	H	Fri, Apr 27, 2012	43.44	43.58	42.74	43.45
804	NYSE	H	Thu, Apr 26, 2012	42.05	43.40	41.95	43.19
803	NYSE	H	Wed, Apr 25, 2012	42.22	42.45	42.00	42.05
802	NYSE	H	Tue, Apr 24, 2012	41.80	42.06	41.64	41.82
801	NYSE	H	Mon, Apr 23, 2012	41.69	41.91	41.32	41.71
800	NYSE	H	Fri, Apr 20, 2012	42.99	43.06	42.18	42.20
799	NYSE	H	Thu, Apr 19, 2012	41.10	42.96	41.06	42.88
798	NYSE	H	Wed, Apr 18, 2012	40.70	41.04	40.54	40.79
797	NYSE	H	Tue, Apr 17, 2012	40.83	41.11	40.63	40.89
796	NYSE	H	Mon, Apr 16, 2012	40.98	40.98	40.27	40.42
795	NYSE	H	Fri, Apr 13, 2012	40.35	40.63	39.97	40.60
794	NYSE	H	Thu, Apr 12, 2012	39.94	40.64	39.80	40.49
793	NYSE	H	Wed, Apr 11, 2012	39.95	40.03	39.77	39.95
792	NYSE	H	Tue, Apr 10, 2012	40.79	40.84	39.33	39.53
791	NYSE	H	Mon, Apr 9, 2012	41.21	41.21	40.70	40.84
790	NYSE	H	Thu, Apr 5, 2012	41.52	41.92	41.40	41.82
789	NYSE	H	Wed, Apr 4, 2012	42.06	42.16	41.44	41.66
788	NYSE	H	Tue, Apr 3, 2012	42.67	42.89	42.25	42.52
787	NYSE	H	Mon, Apr 2, 2012	42.53	43.02	42.33	42.80
786	NYSE	H	Fri, Mar 30, 2012	42.56	42.87	42.09	42.72
785	NYSE	H	Thu, Mar 29, 2012	42.60	42.63	41.76	42.34
784	NYSE	H	Wed, Mar 28, 2012	42.91	43.17	42.38	42.83
783	NYSE	H	Tue, Mar 27, 2012	42.00	43.06	41.91	43.00
782	NYSE	H	Mon, Mar 26, 2012	42.18	42.18	41.61	41.70
781	NYSE	H	Fri, Mar 23, 2012	41.29	41.77	41.04	41.68
780	NYSE	H	Thu, Mar 22, 2012	41.31	41.74	41.00	41.32
779	NYSE	H	Wed, Mar 21, 2012	41.09	42.05	41.09	41.71
778	NYSE	H	Tue, Mar 20, 2012	40.92	41.34	40.59	41.05
777	NYSE	H	Mon, Mar 19, 2012	41.15	41.49	41.09	41.30
776	NYSE	H	Fri, Mar 16, 2012	40.64	41.45	40.48	41.29
775	NYSE	H	Thu, Mar 15, 2012	40.05	40.70	39.94	40.65
774	NYSE	H	Wed, Mar 14, 2012	40.50	41.24	39.95	40.05
773	NYSE	H	Tue, Mar 13, 2012	40.93	42.14	40.83	42.14
772	NYSE	H	Mon, Mar 12, 2012	41.10	41.35	40.56	40.73
771	NYSE	H	Fri, Mar 9, 2012	40.64	41.72	40.64	41.10
770	NYSE	H	Thu, Mar 8, 2012	41.02	41.23	40.36	40.74
769	NYSE	H	Wed, Mar 7, 2012	39.90	40.81	39.86	40.70
768	NYSE	H	Tue, Mar 6, 2012	40.57	40.73	39.80	39.88
767	NYSE	H	Mon, Mar 5, 2012	40.85	41.10	40.65	40.90
766	NYSE	H	Fri, Mar 2, 2012	41.57	41.70	40.80	40.88
765	NYSE	H	Thu, Mar 1, 2012	41.33	41.83	41.22	41.57
764	NYSE	H	Wed, Feb 29, 2012	41.92	42.25	41.40	41.41
763	NYSE	H	Tue, Feb 28, 2012	42.01	42.27	41.77	41.86
762	NYSE	H	Mon, Feb 27, 2012	41.86	42.37	41.65	41.89
761	NYSE	H	Fri, Feb 24, 2012	42.12	42.65	41.95	42.10
760	NYSE	H	Thu, Feb 23, 2012	41.58	42.08	41.18	42.03
759	NYSE	H	Wed, Feb 22, 2012	42.26	42.26	41.41	41.50
758	NYSE	H	Tue, Feb 21, 2012	43.09	43.09	41.91	42.25
757	NYSE	H	Fri, Feb 17, 2012	43.43	43.43	42.73	42.95
756	NYSE	H	Thu, Feb 16, 2012	44.49	44.49	42.63	42.84
755	NYSE	H	Wed, Feb 15, 2012	43.43	43.51	42.43	42.84
754	NYSE	H	Tue, Feb 14, 2012	43.39	43.42	42.84	43.31
753	NYSE	H	Mon, Feb 13, 2012	43.48	43.60	43.16	43.55
752	NYSE	H	Fri, Feb 10, 2012	42.31	43.01	42.10	43.01
751	NYSE	H	Thu, Feb 9, 2012	43.48	43.48	42.69	42.74
750	NYSE	H	Wed, Feb 8, 2012	43.41	43.56	43.15	43.27
749	NYSE	H	Tue, Feb 7, 2012	43.41	43.64	42.41	43.20
748	NYSE	H	Mon, Feb 6, 2012	44.04	44.10	43.52	43.53
747	NYSE	H	Fri, Feb 3, 2012	43.45	44.36	43.14	44.10
746	NYSE	H	Thu, Feb 2, 2012	42.83	43.03	42.00	42.84
745	NYSE	H	Wed, Feb 1, 2012	42.95	43.46	42.72	42.95
744	NYSE	H	Tue, Jan 31, 2012	41.99	42.70	41.73	42.62
743	NYSE	H	Mon, Jan 30, 2012	41.48	42.15	41.04	41.96
742	NYSE	H	Fri, Jan 27, 2012	41.01	42.40	40.91	41.96
741	NYSE	H	Thu, Jan 26, 2012	40.84	41.42	40.79	41.30
740	NYSE	H	Wed, Jan 25, 2012	40.77	41.05	40.29	40.95
739	NYSE	H	Tue, Jan 24, 2012	40.55	40.97	40.31	40.81
738	NYSE	H	Mon, Jan 23, 2012	40.18	41.04	40.18	40.85
737	NYSE	H	Fri, Jan 20, 2012	40.13	40.44	39.83	40.35
736	NYSE	H	Thu, Jan 19, 2012	39.79	40.19	39.76	40.13
735	NYSE	H	Wed, Jan 18, 2012	39.29	39.72	39.00	39.69
734	NYSE	H	Tue, Jan 17, 2012	39.58	39.96	39.06	39.07
733	NYSE	H	Fri, Jan 13, 2012	39.11	39.46	38.84	39.11
732	NYSE	H	Thu, Jan 12, 2012	39.81	39.95	39.09	39.52
731	NYSE	H	Wed, Jan 11, 2012	38.90	39.59	38.81	39.57
730	NYSE	H	Tue, Jan 10, 2012	40.03	40.93	39.65	39.75
729	NYSE	H	Mon, Jan 9, 2012	38.85	39.48	38.70	39.19
728	NYSE	H	Fri, Jan 6, 2012	38.44	38.95	37.79	38.76
727	NYSE	H	Thu, Jan 5, 2012	37.56	38.70	36.95	38.61
726	NYSE	H	Wed, Jan 4, 2012	38.20	38.46	37.70	37.83
725	NYSE	H	Tue, Jan 3, 2012	38.60	38.69	38.23	38.42
724	NYSE	H	Fri, Dec 30, 2011	37.80	38.25	37.60	37.64
723	NYSE	H	Thu, Dec 29, 2011	37.47	38.02	37.39	37.87
722	NYSE	H	Wed, Dec 28, 2011	38.37	38.52	37.10	37.52
721	NYSE	H	Tue, Dec 27, 2011	37.91	38.46	37.75	38.35
720	NYSE	H	Fri, Dec 23, 2011	37.75	38.73	37.71	37.95
719	NYSE	H	Thu, Dec 22, 2011	36.60	37.84	36.60	37.57
718	NYSE	H	Wed, Dec 21, 2011	36.07	36.51	35.47	36.44
717	NYSE	H	Tue, Dec 20, 2011	35.90	36.23	35.47	36.00
716	NYSE	H	Mon, Dec 19, 2011	35.57	35.77	34.70	34.89
715	NYSE	H	Fri, Dec 16, 2011	34.99	35.50	34.57	35.34
714	NYSE	H	Thu, Dec 15, 2011	34.24	35.11	34.24	34.63
713	NYSE	H	Wed, Dec 14, 2011	34.34	34.46	33.75	33.86
712	NYSE	H	Tue, Dec 13, 2011	35.53	35.60	34.41	34.64
711	NYSE	H	Mon, Dec 12, 2011	35.68	35.73	34.96	35.28
710	NYSE	H	Fri, Dec 9, 2011	35.47	36.60	35.27	36.10
709	NYSE	H	Thu, Dec 8, 2011	35.75	36.08	35.01	35.18
708	NYSE	H	Wed, Dec 7, 2011	36.11	36.43	35.65	36.11
707	NYSE	H	Tue, Dec 6, 2011	36.34	36.51	35.75	36.39
706	NYSE	H	Mon, Dec 5, 2011	36.15	36.62	35.85	36.32
705	NYSE	H	Fri, Dec 2, 2011	35.80	36.12	35.42	35.50
704	NYSE	H	Thu, Dec 1, 2011	35.56	35.82	35.09	35.30
703	NYSE	H	Wed, Nov 30, 2011	34.94	35.74	34.89	35.69
702	NYSE	H	Tue, Nov 29, 2011	34.30	34.71	33.56	33.64
701	NYSE	H	Mon, Nov 28, 2011	33.05	34.52	32.95	34.16
700	NYSE	H	Fri, Nov 25, 2011	32.28	32.72	31.90	31.96
699	NYSE	H	Wed, Nov 23, 2011	32.67	32.85	32.04	32.51
698	NYSE	H	Tue, Nov 22, 2011	33.94	34.00	32.93	33.04
697	NYSE	H	Mon, Nov 21, 2011	34.51	34.51	33.63	34.14
696	NYSE	H	Fri, Nov 18, 2011	34.93	35.28	34.67	35.15
695	NYSE	H	Thu, Nov 17, 2011	35.16	35.70	34.50	34.68
694	NYSE	H	Wed, Nov 16, 2011	35.23	35.98	34.99	35.25
693	NYSE	H	Tue, Nov 15, 2011	35.34	35.95	34.92	35.64
692	NYSE	H	Mon, Nov 14, 2011	35.72	36.14	35.22	35.50
691	NYSE	H	Fri, Nov 11, 2011	35.56	36.47	35.42	35.73
690	NYSE	H	Thu, Nov 10, 2011	35.14	35.29	34.39	35.13
689	NYSE	H	Wed, Nov 9, 2011	35.53	35.80	34.53	34.66
688	NYSE	H	Tue, Nov 8, 2011	37.18	37.18	35.80	36.58
687	NYSE	H	Mon, Nov 7, 2011	36.98	37.25	35.95	36.80
686	NYSE	H	Fri, Nov 4, 2011	37.10	37.70	36.32	37.01
685	NYSE	H	Thu, Nov 3, 2011	38.29	38.31	36.96	37.46
684	NYSE	H	Wed, Nov 2, 2011	36.20	39.24	36.10	37.65
683	NYSE	H	Tue, Nov 1, 2011	35.91	36.58	34.94	35.40
682	NYSE	H	Mon, Oct 31, 2011	36.94	37.50	36.70	37.19
681	NYSE	H	Fri, Oct 28, 2011	37.56	38.18	37.31	37.36
680	NYSE	H	Thu, Oct 27, 2011	38.21	38.25	37.09	38.08
679	NYSE	H	Wed, Oct 26, 2011	36.08	36.67	35.47	36.49
678	NYSE	H	Tue, Oct 25, 2011	35.68	35.79	35.05	35.52
677	NYSE	H	Mon, Oct 24, 2011	35.35	36.15	35.22	35.84
676	NYSE	H	Fri, Oct 21, 2011	34.15	35.28	34.15	35.11
675	NYSE	H	Thu, Oct 20, 2011	33.89	34.04	33.14	33.66
674	NYSE	H	Wed, Oct 19, 2011	34.13	34.44	33.74	33.92
673	NYSE	H	Tue, Oct 18, 2011	33.12	34.79	32.63	34.35
672	NYSE	H	Mon, Oct 17, 2011	33.50	33.76	32.96	33.19
671	NYSE	H	Fri, Oct 14, 2011	33.54	34.08	32.87	33.82
670	NYSE	H	Thu, Oct 13, 2011	33.10	33.34	32.51	33.15
669	NYSE	H	Wed, Oct 12, 2011	32.22	33.86	32.16	33.38
668	NYSE	H	Tue, Oct 11, 2011	32.54	32.62	31.87	31.93
667	NYSE	H	Mon, Oct 10, 2011	32.10	32.90	31.94	32.66
666	NYSE	H	Fri, Oct 7, 2011	32.31	32.64	31.02	31.44
665	NYSE	H	Thu, Oct 6, 2011	31.95	32.36	31.33	32.16
664	NYSE	H	Wed, Oct 5, 2011	31.22	32.24	30.70	32.13
663	NYSE	H	Tue, Oct 4, 2011	29.32	31.24	29.18	31.16
662	NYSE	H	Mon, Oct 3, 2011	31.15	31.57	29.65	29.79
661	NYSE	H	Fri, Sep 30, 2011	31.84	31.95	31.07	31.37
660	NYSE	H	Thu, Sep 29, 2011	32.37	32.89	31.63	32.55
659	NYSE	H	Wed, Sep 28, 2011	32.58	32.70	31.57	31.72
658	NYSE	H	Tue, Sep 27, 2011	32.26	33.52	32.23	32.58
657	NYSE	H	Mon, Sep 26, 2011	32.76	33.04	31.20	31.42
656	NYSE	H	Fri, Sep 23, 2011	31.54	32.49	31.54	32.36
655	NYSE	H	Thu, Sep 22, 2011	32.30	32.53	31.30	31.80
654	NYSE	H	Wed, Sep 21, 2011	34.65	34.85	33.01	33.01
653	NYSE	H	Tue, Sep 20, 2011	34.90	35.75	34.21	34.32
652	NYSE	H	Mon, Sep 19, 2011	34.79	34.90	34.09	34.66
651	NYSE	H	Fri, Sep 16, 2011	34.38	35.61	34.37	35.56
650	NYSE	H	Thu, Sep 15, 2011	33.72	34.57	33.62	34.39
649	NYSE	H	Wed, Sep 14, 2011	32.26	33.63	32.15	33.35
648	NYSE	H	Tue, Sep 13, 2011	31.11	32.06	31.11	31.85
647	NYSE	H	Mon, Sep 12, 2011	30.66	31.17	30.32	31.08
646	NYSE	H	Fri, Sep 9, 2011	31.34	31.78	30.80	31.27
645	NYSE	H	Thu, Sep 8, 2011	32.89	33.01	31.83	31.89
644	NYSE	H	Wed, Sep 7, 2011	31.97	33.20	31.86	33.10
643	NYSE	H	Tue, Sep 6, 2011	31.46	31.63	30.99	31.36
642	NYSE	H	Fri, Sep 2, 2011	32.84	33.06	32.10	32.43
641	NYSE	H	Thu, Sep 1, 2011	35.44	35.44	32.99	33.63
640	NYSE	H	Wed, Aug 31, 2011	34.58	35.72	34.52	35.51
639	NYSE	H	Tue, Aug 30, 2011	34.81	34.81	33.69	34.31
638	NYSE	H	Mon, Aug 29, 2011	33.53	34.88	33.53	34.83
637	NYSE	H	Fri, Aug 26, 2011	31.98	33.37	31.44	33.03
636	NYSE	H	Thu, Aug 25, 2011	33.03	33.46	32.17	32.25
635	NYSE	H	Wed, Aug 24, 2011	31.58	32.98	31.50	32.75
634	NYSE	H	Tue, Aug 23, 2011	30.34	31.77	29.81	31.73
633	NYSE	H	Mon, Aug 22, 2011	31.86	32.12	30.18	30.25
632	NYSE	H	Fri, Aug 19, 2011	31.10	31.82	30.82	31.01
631	NYSE	H	Thu, Aug 18, 2011	32.74	32.87	31.33	31.73
630	NYSE	H	Wed, Aug 17, 2011	34.05	34.17	33.45	33.89
629	NYSE	H	Tue, Aug 16, 2011	34.43	34.48	33.69	33.87
628	NYSE	H	Mon, Aug 15, 2011	34.23	34.89	34.00	34.81
627	NYSE	H	Fri, Aug 12, 2011	34.75	34.98	33.53	33.94
626	NYSE	H	Thu, Aug 11, 2011	33.35	34.68	32.78	34.38
625	NYSE	H	Wed, Aug 10, 2011	33.22	34.55	32.47	32.92
624	NYSE	H	Tue, Aug 9, 2011	33.84	34.26	32.50	34.18
623	NYSE	H	Mon, Aug 8, 2011	35.68	36.06	33.07	33.09
622	NYSE	H	Fri, Aug 5, 2011	36.54	37.30	35.13	36.25
621	NYSE	H	Thu, Aug 4, 2011	36.55	36.61	35.38	36.12
620	NYSE	H	Wed, Aug 3, 2011	36.75	37.65	36.14	37.28
619	NYSE	H	Tue, Aug 2, 2011	41.70	41.70	36.04	36.44
618	NYSE	H	Mon, Aug 1, 2011	39.40	39.70	38.43	38.76
617	NYSE	H	Fri, Jul 29, 2011	38.80	39.35	38.52	38.79
616	NYSE	H	Thu, Jul 28, 2011	40.15	40.23	39.21	39.25
615	NYSE	H	Wed, Jul 27, 2011	40.74	40.81	39.95	40.18
614	NYSE	H	Tue, Jul 26, 2011	41.44	41.58	40.67	40.85
613	NYSE	H	Mon, Jul 25, 2011	41.03	41.62	40.80	41.58
612	NYSE	H	Fri, Jul 22, 2011	41.39	41.58	41.19	41.42
611	NYSE	H	Thu, Jul 21, 2011	40.17	41.92	39.95	41.49
610	NYSE	H	Wed, Jul 20, 2011	40.16	40.22	39.33	39.94
609	NYSE	H	Tue, Jul 19, 2011	39.38	40.00	39.15	39.85
608	NYSE	H	Mon, Jul 18, 2011	39.81	39.99	38.92	39.00
607	NYSE	H	Fri, Jul 15, 2011	39.74	40.04	38.98	39.73
606	NYSE	H	Thu, Jul 14, 2011	41.18	41.18	38.51	39.27
605	NYSE	H	Wed, Jul 13, 2011	41.25	41.63	41.15	41.25
604	NYSE	H	Tue, Jul 12, 2011	41.17	41.75	40.78	40.94
603	NYSE	H	Mon, Jul 11, 2011	42.14	42.18	41.05	41.30
602	NYSE	H	Fri, Jul 8, 2011	42.64	42.84	42.43	42.76
601	NYSE	H	Thu, Jul 7, 2011	42.82	43.43	42.79	43.25
600	NYSE	H	Wed, Jul 6, 2011	42.30	42.77	42.25	42.54
599	NYSE	H	Tue, Jul 5, 2011	42.48	42.61	42.00	42.58
598	NYSE	H	Fri, Jul 1, 2011	40.96	42.43	40.96	42.26
597	NYSE	H	Thu, Jun 30, 2011	40.24	40.87	40.01	40.82
596	NYSE	H	Wed, Jun 29, 2011	40.88	41.00	39.76	40.15
595	NYSE	H	Tue, Jun 28, 2011	39.36	40.22	39.31	40.00
594	NYSE	H	Mon, Jun 27, 2011	39.34	39.66	38.96	39.10
593	NYSE	H	Fri, Jun 24, 2011	39.57	39.76	38.95	39.25
592	NYSE	H	Thu, Jun 23, 2011	39.19	39.65	38.54	39.48
591	NYSE	H	Wed, Jun 22, 2011	39.84	40.26	39.56	39.66
590	NYSE	H	Tue, Jun 21, 2011	39.65	40.42	39.54	39.90
589	NYSE	H	Mon, Jun 20, 2011	39.35	39.55	39.04	39.46
588	NYSE	H	Fri, Jun 17, 2011	39.31	39.73	39.29	39.45
587	NYSE	H	Thu, Jun 16, 2011	39.08	39.33	38.52	38.92
586	NYSE	H	Wed, Jun 15, 2011	39.49	39.70	38.76	38.97
585	NYSE	H	Tue, Jun 14, 2011	39.72	39.99	39.65	39.89
584	NYSE	H	Mon, Jun 13, 2011	39.26	39.62	39.08	39.35
583	NYSE	H	Fri, Jun 10, 2011	39.87	40.01	39.15	39.30
582	NYSE	H	Thu, Jun 9, 2011	39.71	40.14	39.38	40.00
581	NYSE	H	Wed, Jun 8, 2011	40.65	40.81	39.68	39.80
580	NYSE	H	Tue, Jun 7, 2011	41.29	41.35	40.48	40.82
579	NYSE	H	Mon, Jun 6, 2011	41.87	41.93	41.09	41.11
578	NYSE	H	Fri, Jun 3, 2011	42.14	42.45	41.80	41.89
577	NYSE	H	Thu, Jun 2, 2011	43.23	43.64	42.45	42.69
576	NYSE	H	Wed, Jun 1, 2011	44.75	44.79	42.94	43.12
575	NYSE	H	Tue, May 31, 2011	45.65	45.72	44.49	44.58
574	NYSE	H	Fri, May 27, 2011	45.00	45.65	44.99	45.26
573	NYSE	H	Thu, May 26, 2011	44.23	44.97	43.97	44.92
572	NYSE	H	Wed, May 25, 2011	43.75	44.36	43.75	44.28
571	NYSE	H	Tue, May 24, 2011	44.51	44.86	43.94	43.94
570	NYSE	H	Mon, May 23, 2011	44.43	44.75	44.02	44.42
569	NYSE	H	Fri, May 20, 2011	45.00	45.33	44.84	44.99
568	NYSE	H	Thu, May 19, 2011	45.17	45.59	44.69	45.17
567	NYSE	H	Wed, May 18, 2011	44.45	45.42	44.36	45.00
566	NYSE	H	Tue, May 17, 2011	44.22	44.43	43.92	44.37
565	NYSE	H	Mon, May 16, 2011	44.27	44.55	44.00	44.45
564	NYSE	H	Fri, May 13, 2011	44.64	44.93	43.92	44.03
563	NYSE	H	Thu, May 12, 2011	44.24	44.85	43.66	44.57
562	NYSE	H	Wed, May 11, 2011	44.65	44.75	44.00	44.33
561	NYSE	H	Tue, May 10, 2011	44.05	44.87	44.05	44.81
560	NYSE	H	Mon, May 9, 2011	43.78	44.37	43.78	44.00
559	NYSE	H	Fri, May 6, 2011	44.21	44.77	43.59	43.70
558	NYSE	H	Thu, May 5, 2011	42.66	43.94	42.00	43.62
557	NYSE	H	Wed, May 4, 2011	42.49	43.50	42.05	43.22
556	NYSE	H	Tue, May 3, 2011	44.17	44.19	41.51	42.58
555	NYSE	H	Mon, May 2, 2011	44.65	44.97	43.95	44.14
554	NYSE	H	Fri, Apr 29, 2011	44.60	44.60	43.26	44.31
553	NYSE	H	Thu, Apr 28, 2011	44.70	44.86	44.31	44.51
552	NYSE	H	Wed, Apr 27, 2011	44.92	45.01	44.41	44.61
551	NYSE	H	Tue, Apr 26, 2011	44.10	44.53	43.98	44.44
550	NYSE	H	Mon, Apr 25, 2011	43.47	44.37	43.16	44.35
549	NYSE	H	Thu, Apr 21, 2011	42.93	43.66	42.54	43.62
548	NYSE	H	Wed, Apr 20, 2011	42.80	43.05	42.24	42.62
547	NYSE	H	Tue, Apr 19, 2011	42.02	42.30	41.76	41.92
546	NYSE	H	Mon, Apr 18, 2011	41.66	42.09	41.06	41.97
545	NYSE	H	Fri, Apr 15, 2011	41.14	41.49	40.59	41.44
544	NYSE	H	Thu, Apr 14, 2011	40.66	41.11	40.44	41.06
543	NYSE	H	Wed, Apr 13, 2011	40.47	40.89	40.15	40.87
542	NYSE	H	Tue, Apr 12, 2011	40.55	40.96	39.53	40.16
541	NYSE	H	Mon, Apr 11, 2011	41.83	41.98	40.95	41.12
540	NYSE	H	Fri, Apr 8, 2011	42.15	42.43	41.64	41.82
539	NYSE	H	Thu, Apr 7, 2011	42.56	42.82	41.91	42.03
538	NYSE	H	Wed, Apr 6, 2011	42.32	42.70	42.20	42.58
537	NYSE	H	Tue, Apr 5, 2011	42.34	42.80	42.10	42.21
536	NYSE	H	Mon, Apr 4, 2011	42.63	42.93	42.29	42.72
535	NYSE	H	Fri, Apr 1, 2011	43.05	43.37	42.17	42.46
534	NYSE	H	Thu, Mar 31, 2011	42.83	43.06	42.68	43.04
533	NYSE	H	Wed, Mar 30, 2011	42.65	43.12	42.37	43.09
532	NYSE	H	Tue, Mar 29, 2011	42.00	42.43	41.17	42.26
531	NYSE	H	Mon, Mar 28, 2011	44.30	44.30	41.14	41.35
530	NYSE	H	Fri, Mar 25, 2011	43.23	44.13	43.05	44.11
529	NYSE	H	Thu, Mar 24, 2011	43.10	43.19	42.73	42.88
528	NYSE	H	Wed, Mar 23, 2011	42.56	43.15	42.03	42.90
527	NYSE	H	Tue, Mar 22, 2011	43.56	43.56	42.40	42.75
526	NYSE	H	Mon, Mar 21, 2011	43.02	43.63	42.98	43.39
525	NYSE	H	Fri, Mar 18, 2011	42.55	42.86	41.89	42.50
524	NYSE	H	Thu, Mar 17, 2011	42.39	42.58	41.89	42.05
523	NYSE	H	Wed, Mar 16, 2011	42.70	42.70	41.54	41.74
522	NYSE	H	Tue, Mar 15, 2011	41.87	43.07	41.71	42.81
521	NYSE	H	Mon, Mar 14, 2011	43.53	43.96	42.94	43.30
520	NYSE	H	Fri, Mar 11, 2011	44.52	45.11	43.70	43.70
519	NYSE	H	Thu, Mar 10, 2011	45.20	45.20	44.34	44.74
518	NYSE	H	Wed, Mar 9, 2011	44.63	44.95	44.05	44.41
517	NYSE	H	Tue, Mar 8, 2011	44.08	45.00	43.82	44.68
516	NYSE	H	Mon, Mar 7, 2011	45.05	45.05	43.62	43.89
515	NYSE	H	Fri, Mar 4, 2011	45.85	46.02	44.71	44.91
514	NYSE	H	Thu, Mar 3, 2011	45.89	46.58	45.79	46.08
513	NYSE	H	Wed, Mar 2, 2011	44.90	46.11	44.56	45.42
512	NYSE	H	Tue, Mar 1, 2011	46.32	46.32	44.19	44.57
511	NYSE	H	Mon, Feb 28, 2011	45.95	46.46	45.38	45.75
510	NYSE	H	Fri, Feb 25, 2011	44.95	45.86	44.85	45.86
509	NYSE	H	Thu, Feb 24, 2011	44.54	44.91	44.35	44.70
508	NYSE	H	Wed, Feb 23, 2011	45.68	45.92	43.95	44.74
507	NYSE	H	Tue, Feb 22, 2011	45.88	46.02	45.46	45.83
506	NYSE	H	Fri, Feb 18, 2011	48.64	48.91	46.50	46.51
505	NYSE	H	Thu, Feb 17, 2011	48.90	49.38	47.25	48.73
504	NYSE	H	Wed, Feb 16, 2011	49.37	49.76	48.95	49.52
503	NYSE	H	Tue, Feb 15, 2011	49.54	49.71	49.07	49.20
502	NYSE	H	Mon, Feb 14, 2011	49.23	49.52	49.10	49.37
501	NYSE	H	Fri, Feb 11, 2011	49.08	49.32	48.71	49.19
500	NYSE	H	Thu, Feb 10, 2011	49.17	49.36	49.12	49.22
499	NYSE	H	Wed, Feb 9, 2011	49.01	49.67	48.83	49.22
498	NYSE	H	Tue, Feb 8, 2011	48.83	49.13	48.61	49.10
497	NYSE	H	Mon, Feb 7, 2011	49.20	49.21	48.81	48.85
496	NYSE	H	Fri, Feb 4, 2011	49.07	49.36	48.66	49.00
495	NYSE	H	Thu, Feb 3, 2011	49.26	49.53	48.54	49.07
494	NYSE	H	Wed, Feb 2, 2011	49.34	49.46	48.72	49.04
493	NYSE	H	Tue, Feb 1, 2011	49.04	50.00	48.50	49.57
492	NYSE	H	Mon, Jan 31, 2011	47.92	48.63	47.78	48.59
491	NYSE	H	Fri, Jan 28, 2011	48.84	48.88	47.51	47.80
490	NYSE	H	Thu, Jan 27, 2011	48.79	49.05	48.14	48.98
489	NYSE	H	Wed, Jan 26, 2011	48.17	49.24	47.64	49.05
488	NYSE	H	Tue, Jan 25, 2011	47.14	47.82	46.92	47.80
487	NYSE	H	Mon, Jan 24, 2011	48.10	48.10	47.20	47.20
486	NYSE	H	Fri, Jan 21, 2011	48.10	48.41	47.43	47.79
485	NYSE	H	Thu, Jan 20, 2011	47.97	48.00	47.18	47.85
484	NYSE	H	Wed, Jan 19, 2011	48.53	48.83	47.90	48.25
483	NYSE	H	Tue, Jan 18, 2011	48.16	48.82	48.04	48.50
482	NYSE	H	Fri, Jan 14, 2011	47.80	48.23	47.37	48.16
481	NYSE	H	Thu, Jan 13, 2011	47.84	48.06	47.07	47.96
480	NYSE	H	Wed, Jan 12, 2011	47.96	48.14	47.08	47.81
479	NYSE	H	Tue, Jan 11, 2011	47.34	47.47	46.76	47.36
478	NYSE	H	Mon, Jan 10, 2011	46.89	47.34	46.28	47.19
477	NYSE	H	Fri, Jan 7, 2011	46.69	48.14	46.45	47.00
476	NYSE	H	Thu, Jan 6, 2011	46.83	46.92	45.73	46.06
475	NYSE	H	Wed, Jan 5, 2011	45.50	46.91	45.50	46.85
474	NYSE	H	Tue, Jan 4, 2011	46.38	46.43	44.76	45.71
473	NYSE	H	Mon, Jan 3, 2011	45.97	46.74	45.97	46.36
472	NYSE	H	Fri, Dec 31, 2010	45.38	45.83	45.33	45.76
471	NYSE	H	Thu, Dec 30, 2010	46.08	46.08	45.47	45.53
470	NYSE	H	Wed, Dec 29, 2010	45.78	46.25	45.74	46.19
469	NYSE	H	Tue, Dec 28, 2010	46.00	46.05	45.29	45.50
468	NYSE	H	Mon, Dec 27, 2010	45.25	45.97	44.80	45.81
467	NYSE	H	Thu, Dec 23, 2010	45.66	45.71	45.27	45.53
466	NYSE	H	Wed, Dec 22, 2010	45.05	45.94	44.59	45.73
465	NYSE	H	Tue, Dec 21, 2010	45.15	45.25	44.72	44.86
464	NYSE	H	Mon, Dec 20, 2010	44.51	45.05	43.92	44.89
463	NYSE	H	Fri, Dec 17, 2010	43.98	44.55	43.50	44.25
462	NYSE	H	Thu, Dec 16, 2010	43.53	44.63	43.45	43.97
461	NYSE	H	Wed, Dec 15, 2010	43.99	44.36	43.24	43.34
460	NYSE	H	Tue, Dec 14, 2010	44.36	44.42	43.75	43.89
459	NYSE	H	Mon, Dec 13, 2010	44.98	44.98	44.20	44.25
458	NYSE	H	Fri, Dec 10, 2010	45.07	45.17	44.52	44.87
457	NYSE	H	Thu, Dec 9, 2010	45.64	45.67	44.54	45.01
456	NYSE	H	Wed, Dec 8, 2010	45.44	45.98	45.02	45.33
455	NYSE	H	Tue, Dec 7, 2010	44.72	45.57	43.99	45.30
454	NYSE	H	Mon, Dec 6, 2010	44.06	44.28	43.97	44.25
453	NYSE	H	Fri, Dec 3, 2010	43.51	44.15	43.13	44.15
452	NYSE	H	Thu, Dec 2, 2010	42.83	43.83	42.82	43.72
451	NYSE	H	Wed, Dec 1, 2010	42.51	42.96	42.47	42.95
450	NYSE	H	Tue, Nov 30, 2010	41.12	42.03	41.12	41.86
449	NYSE	H	Mon, Nov 29, 2010	41.23	41.80	40.89	41.65
448	NYSE	H	Fri, Nov 26, 2010	41.01	41.66	40.72	41.66
447	NYSE	H	Wed, Nov 24, 2010	41.26	41.57	41.05	41.38
446	NYSE	H	Tue, Nov 23, 2010	40.65	41.20	40.43	41.06
445	NYSE	H	Mon, Nov 22, 2010	41.22	41.86	40.66	41.08
444	NYSE	H	Fri, Nov 19, 2010	40.39	41.40	40.27	41.36
443	NYSE	H	Thu, Nov 18, 2010	40.18	40.73	39.37	40.49
442	NYSE	H	Wed, Nov 17, 2010	40.62	40.83	39.63	39.73
441	NYSE	H	Tue, Nov 16, 2010	41.09	41.12	40.25	40.65
440	NYSE	H	Mon, Nov 15, 2010	41.17	41.89	41.06	41.31
439	NYSE	H	Fri, Nov 12, 2010	41.15	41.80	40.55	40.97
438	NYSE	H	Thu, Nov 11, 2010	41.42	41.98	41.31	41.52
437	NYSE	H	Wed, Nov 10, 2010	40.89	41.87	40.54	41.82
436	NYSE	H	Tue, Nov 9, 2010	41.41	42.50	40.48	40.84
435	NYSE	H	Mon, Nov 8, 2010	42.35	42.35	41.29	41.38
434	NYSE	H	Fri, Nov 5, 2010	42.21	43.32	42.02	42.57
433	NYSE	H	Thu, Nov 4, 2010	41.89	42.49	41.33	42.30
432	NYSE	H	Wed, Nov 3, 2010	42.25	42.56	40.47	41.50
431	NYSE	H	Tue, Nov 2, 2010	40.92	41.67	40.92	40.96
430	NYSE	H	Mon, Nov 1, 2010	40.52	40.88	40.20	40.55
429	NYSE	H	Fri, Oct 29, 2010	39.54	40.60	39.21	40.30
428	NYSE	H	Thu, Oct 28, 2010	40.67	40.67	39.29	39.49
427	NYSE	H	Wed, Oct 27, 2010	41.00	41.05	39.73	40.41
426	NYSE	H	Tue, Oct 26, 2010	40.90	41.49	40.59	41.25
425	NYSE	H	Mon, Oct 25, 2010	41.34	41.67	40.93	40.99
424	NYSE	H	Fri, Oct 22, 2010	40.14	41.33	40.06	41.08
423	NYSE	H	Thu, Oct 21, 2010	40.50	40.78	39.30	40.12
422	NYSE	H	Wed, Oct 20, 2010	40.16	40.82	40.16	40.48
421	NYSE	H	Tue, Oct 19, 2010	40.46	40.86	39.95	40.16
420	NYSE	H	Mon, Oct 18, 2010	40.82	41.20	40.72	41.00
419	NYSE	H	Fri, Oct 15, 2010	41.27	41.34	40.51	40.75
418	NYSE	H	Thu, Oct 14, 2010	41.56	41.56	40.67	40.99
417	NYSE	H	Wed, Oct 13, 2010	41.50	41.83	41.24	41.50
416	NYSE	H	Tue, Oct 12, 2010	40.97	41.57	40.32	41.39
415	NYSE	H	Mon, Oct 11, 2010	40.24	41.57	40.14	41.00
414	NYSE	H	Fri, Oct 8, 2010	39.15	40.32	39.13	40.18
413	NYSE	H	Thu, Oct 7, 2010	39.68	39.88	38.66	39.16
412	NYSE	H	Wed, Oct 6, 2010	40.12	40.29	39.56	39.78
411	NYSE	H	Tue, Oct 5, 2010	38.68	40.43	38.68	40.12
410	NYSE	H	Mon, Oct 4, 2010	37.16	38.42	37.02	38.27
409	NYSE	H	Fri, Oct 1, 2010	37.77	38.00	36.84	37.08
408	NYSE	H	Thu, Sep 30, 2010	37.98	38.70	37.24	37.39
407	NYSE	H	Wed, Sep 29, 2010	37.98	37.98	37.50	37.66
406	NYSE	H	Tue, Sep 28, 2010	38.35	38.48	37.50	38.04
405	NYSE	H	Mon, Sep 27, 2010	38.47	38.66	38.22	38.32
404	NYSE	H	Fri, Sep 24, 2010	38.03	38.46	38.00	38.36
403	NYSE	H	Thu, Sep 23, 2010	39.01	39.05	37.51	37.70
402	NYSE	H	Wed, Sep 22, 2010	39.10	39.60	39.10	39.30
401	NYSE	H	Tue, Sep 21, 2010	39.90	40.55	38.97	39.23
400	NYSE	H	Mon, Sep 20, 2010	39.22	40.20	39.22	39.93
399	NYSE	H	Fri, Sep 17, 2010	38.87	39.20	38.19	39.13
398	NYSE	H	Thu, Sep 16, 2010	38.74	38.82	38.07	38.59
397	NYSE	H	Wed, Sep 15, 2010	38.38	39.02	37.82	38.93
396	NYSE	H	Tue, Sep 14, 2010	39.82	39.83	38.23	38.57
395	NYSE	H	Mon, Sep 13, 2010	39.45	39.97	39.17	39.84
394	NYSE	H	Fri, Sep 10, 2010	39.48	39.62	38.79	39.12
393	NYSE	H	Thu, Sep 9, 2010	39.46	39.68	39.12	39.29
392	NYSE	H	Wed, Sep 8, 2010	38.41	39.38	38.21	38.89
391	NYSE	H	Tue, Sep 7, 2010	39.20	39.20	38.12	38.29
390	NYSE	H	Fri, Sep 3, 2010	39.83	39.83	38.76	39.24
389	NYSE	H	Thu, Sep 2, 2010	38.65	39.78	38.45	39.44
388	NYSE	H	Wed, Sep 1, 2010	38.12	38.61	37.62	38.46
387	NYSE	H	Tue, Aug 31, 2010	36.33	37.71	36.26	37.66
386	NYSE	H	Mon, Aug 30, 2010	37.45	37.69	36.38	36.53
385	NYSE	H	Fri, Aug 27, 2010	36.48	38.12	35.87	37.62
384	NYSE	H	Thu, Aug 26, 2010	36.74	37.00	36.01	36.21
383	NYSE	H	Wed, Aug 25, 2010	36.07	37.01	36.04	36.65
382	NYSE	H	Tue, Aug 24, 2010	37.00	37.58	36.38	36.56
381	NYSE	H	Mon, Aug 23, 2010	38.27	38.45	37.40	37.40
380	NYSE	H	Fri, Aug 20, 2010	37.87	38.22	37.14	38.05
379	NYSE	H	Thu, Aug 19, 2010	38.48	38.67	36.94	38.15
378	NYSE	H	Wed, Aug 18, 2010	38.57	39.01	38.31	38.70
377	NYSE	H	Tue, Aug 17, 2010	37.50	39.06	37.27	38.65
376	NYSE	H	Mon, Aug 16, 2010	36.52	37.31	36.41	37.24
375	NYSE	H	Fri, Aug 13, 2010	37.61	37.97	36.51	36.60
374	NYSE	H	Thu, Aug 12, 2010	37.90	37.98	37.32	37.61
373	NYSE	H	Wed, Aug 11, 2010	38.82	38.87	38.00	38.29
372	NYSE	H	Tue, Aug 10, 2010	39.70	39.84	38.61	39.48
371	NYSE	H	Mon, Aug 9, 2010	39.75	40.22	39.52	39.95
370	NYSE	H	Fri, Aug 6, 2010	38.76	39.64	38.29	39.40
369	NYSE	H	Thu, Aug 5, 2010	39.20	40.00	38.72	38.98
368	NYSE	H	Wed, Aug 4, 2010	39.63	39.92	39.07	39.87
367	NYSE	H	Tue, Aug 3, 2010	39.95	40.04	39.08	39.48
366	NYSE	H	Mon, Aug 2, 2010	39.61	40.32	39.46	40.13
365	NYSE	H	Fri, Jul 30, 2010	37.54	39.30	37.34	39.11
364	NYSE	H	Thu, Jul 29, 2010	37.48	38.41	37.32	38.00
363	NYSE	H	Wed, Jul 28, 2010	37.20	37.99	37.05	37.39
362	NYSE	H	Tue, Jul 27, 2010	37.51	37.59	36.39	37.33
361	NYSE	H	Mon, Jul 26, 2010	36.12	37.85	35.39	37.35
360	NYSE	H	Fri, Jul 23, 2010	35.50	36.62	35.13	35.95
359	NYSE	H	Thu, Jul 22, 2010	35.68	35.91	35.30	35.44
358	NYSE	H	Wed, Jul 21, 2010	35.71	35.80	34.85	35.00
357	NYSE	H	Tue, Jul 20, 2010	34.75	35.82	34.27	35.48
356	NYSE	H	Mon, Jul 19, 2010	35.22	35.51	34.19	35.23
355	NYSE	H	Fri, Jul 16, 2010	36.45	36.55	34.81	34.98
354	NYSE	H	Thu, Jul 15, 2010	37.64	37.65	36.12	36.75
353	NYSE	H	Wed, Jul 14, 2010	37.41	37.83	37.14	37.50
352	NYSE	H	Tue, Jul 13, 2010	37.17	37.66	36.75	37.42
351	NYSE	H	Mon, Jul 12, 2010	36.90	37.25	36.55	36.77
350	NYSE	H	Fri, Jul 9, 2010	36.56	37.05	36.22	36.98
349	NYSE	H	Thu, Jul 8, 2010	36.43	37.26	35.93	36.52
348	NYSE	H	Wed, Jul 7, 2010	35.66	36.29	35.20	36.02
347	NYSE	H	Tue, Jul 6, 2010	35.63	36.24	35.00	35.49
346	NYSE	H	Fri, Jul 2, 2010	35.55	36.31	34.87	35.00
345	NYSE	H	Thu, Jul 1, 2010	37.00	37.38	35.00	35.37
344	NYSE	H	Wed, Jun 30, 2010	36.62	37.23	36.00	37.09
343	NYSE	H	Tue, Jun 29, 2010	37.00	37.30	36.09	36.49
342	NYSE	H	Mon, Jun 28, 2010	38.00	38.52	37.34	37.44
341	NYSE	H	Fri, Jun 25, 2010	37.29	38.24	36.85	37.81
340	NYSE	H	Thu, Jun 24, 2010	37.99	38.30	36.93	37.14
339	NYSE	H	Wed, Jun 23, 2010	38.59	38.76	37.63	38.20
338	NYSE	H	Tue, Jun 22, 2010	39.68	39.86	38.49	38.50
337	NYSE	H	Mon, Jun 21, 2010	40.15	40.47	39.24	39.60
336	NYSE	H	Fri, Jun 18, 2010	39.82	40.52	39.57	39.59
335	NYSE	H	Thu, Jun 17, 2010	40.63	40.63	39.70	39.86
334	NYSE	H	Wed, Jun 16, 2010	40.30	41.13	40.27	40.61
333	NYSE	H	Tue, Jun 15, 2010	39.76	40.76	39.56	40.74
332	NYSE	H	Mon, Jun 14, 2010	38.72	40.31	38.64	39.51
331	NYSE	H	Fri, Jun 11, 2010	38.89	39.43	38.42	38.59
330	NYSE	H	Thu, Jun 10, 2010	38.58	39.71	38.58	39.06
329	NYSE	H	Wed, Jun 9, 2010	37.67	39.51	37.64	38.03
328	NYSE	H	Tue, Jun 8, 2010	37.08	37.56	36.55	37.31
327	NYSE	H	Mon, Jun 7, 2010	38.50	38.92	36.84	36.98
326	NYSE	H	Fri, Jun 4, 2010	39.19	39.85	38.04	38.26
325	NYSE	H	Thu, Jun 3, 2010	39.52	39.95	38.95	39.83
324	NYSE	H	Wed, Jun 2, 2010	40.19	40.56	38.60	39.16
323	NYSE	H	Tue, Jun 1, 2010	40.05	41.35	39.82	40.10
322	NYSE	H	Fri, May 28, 2010	39.97	40.82	39.53	40.46
321	NYSE	H	Thu, May 27, 2010	38.44	39.81	38.27	39.69
320	NYSE	H	Wed, May 26, 2010	37.90	39.30	37.47	37.83
319	NYSE	H	Tue, May 25, 2010	36.81	37.67	36.08	37.49
318	NYSE	H	Mon, May 24, 2010	37.59	39.07	37.59	37.67
317	NYSE	H	Fri, May 21, 2010	36.14	38.01	36.05	37.85
316	NYSE	H	Thu, May 20, 2010	37.40	38.45	36.41	36.58
315	NYSE	H	Wed, May 19, 2010	38.56	39.03	37.00	38.16
314	NYSE	H	Tue, May 18, 2010	40.96	41.14	38.78	38.90
313	NYSE	H	Mon, May 17, 2010	40.56	40.85	39.58	40.46
312	NYSE	H	Fri, May 14, 2010	41.47	41.47	40.17	40.47
311	NYSE	H	Thu, May 13, 2010	41.61	42.65	41.36	41.67
310	NYSE	H	Wed, May 12, 2010	41.21	41.75	40.64	41.53
309	NYSE	H	Tue, May 11, 2010	40.50	41.31	40.37	40.96
308	NYSE	H	Mon, May 10, 2010	41.32	41.60	40.57	40.98
307	NYSE	H	Fri, May 7, 2010	40.91	41.83	39.05	39.70
306	NYSE	H	Thu, May 6, 2010	42.06	42.99	38.00	41.19
305	NYSE	H	Wed, May 5, 2010	41.67	43.88	40.54	41.86
304	NYSE	H	Tue, May 4, 2010	42.27	43.82	41.91	42.04
303	NYSE	H	Mon, May 3, 2010	41.16	42.46	41.05	42.35
302	NYSE	H	Fri, Apr 30, 2010	41.83	42.07	40.87	41.17
301	NYSE	H	Thu, Apr 29, 2010	41.05	42.94	41.01	42.10
300	NYSE	H	Wed, Apr 28, 2010	40.43	40.61	39.27	40.39
299	NYSE	H	Tue, Apr 27, 2010	41.68	41.76	40.06	40.32
298	NYSE	H	Mon, Apr 26, 2010	41.47	42.43	41.47	41.71
297	NYSE	H	Fri, Apr 23, 2010	40.76	42.08	40.76	41.27
296	NYSE	H	Thu, Apr 22, 2010	38.97	40.93	38.89	40.76
295	NYSE	H	Wed, Apr 21, 2010	38.60	39.13	38.39	38.96
294	NYSE	H	Tue, Apr 20, 2010	38.79	39.06	38.23	38.25
293	NYSE	H	Mon, Apr 19, 2010	39.18	39.19	38.09	38.46
292	NYSE	H	Fri, Apr 16, 2010	39.90	40.07	38.95	39.15
291	NYSE	H	Thu, Apr 15, 2010	40.45	40.75	39.68	39.93
290	NYSE	H	Wed, Apr 14, 2010	40.02	40.72	39.82	40.61
289	NYSE	H	Tue, Apr 13, 2010	38.97	39.78	38.43	39.73
288	NYSE	H	Mon, Apr 12, 2010	39.74	39.78	38.86	38.95
287	NYSE	H	Fri, Apr 9, 2010	39.39	40.15	39.30	39.49
286	NYSE	H	Thu, Apr 8, 2010	38.00	39.60	37.88	39.28
285	NYSE	H	Wed, Apr 7, 2010	38.75	39.01	38.05	38.21
284	NYSE	H	Tue, Apr 6, 2010	39.18	39.37	38.86	38.99
283	NYSE	H	Mon, Apr 5, 2010	39.00	39.21	38.86	39.15
282	NYSE	H	Thu, Apr 1, 2010	39.20	39.63	38.51	38.79
281	NYSE	H	Wed, Mar 31, 2010	39.24	39.32	38.81	38.96
280	NYSE	H	Tue, Mar 30, 2010	39.44	40.00	39.20	39.24
279	NYSE	H	Mon, Mar 29, 2010	39.72	39.93	38.66	39.53
278	NYSE	H	Fri, Mar 26, 2010	39.15	39.92	38.97	39.45
277	NYSE	H	Thu, Mar 25, 2010	38.86	39.56	38.50	38.87
276	NYSE	H	Wed, Mar 24, 2010	38.57	38.88	38.19	38.35
275	NYSE	H	Tue, Mar 23, 2010	38.00	38.90	37.72	38.51
274	NYSE	H	Mon, Mar 22, 2010	37.22	38.82	36.73	37.91
273	NYSE	H	Fri, Mar 19, 2010	35.79	37.72	35.45	37.45
272	NYSE	H	Thu, Mar 18, 2010	35.29	35.81	35.14	35.70
271	NYSE	H	Wed, Mar 17, 2010	36.31	36.31	35.25	35.29
270	NYSE	H	Tue, Mar 16, 2010	34.64	36.23	34.23	36.11
269	NYSE	H	Mon, Mar 15, 2010	33.89	34.60	33.78	34.48
268	NYSE	H	Fri, Mar 12, 2010	33.56	34.06	33.22	34.05
267	NYSE	H	Thu, Mar 11, 2010	33.69	34.21	33.36	33.58
266	NYSE	H	Wed, Mar 10, 2010	34.12	34.30	33.67	33.80
265	NYSE	H	Tue, Mar 9, 2010	34.50	34.64	33.80	33.95
264	NYSE	H	Mon, Mar 8, 2010	34.16	34.88	34.13	34.67
263	NYSE	H	Fri, Mar 5, 2010	33.80	34.42	33.55	34.02
262	NYSE	H	Thu, Mar 4, 2010	33.30	33.79	33.15	33.75
261	NYSE	H	Wed, Mar 3, 2010	33.28	33.54	33.12	33.40
260	NYSE	H	Tue, Mar 2, 2010	33.73	33.80	33.05	33.12
259	NYSE	H	Mon, Mar 1, 2010	33.70	34.28	33.38	33.42
258	NYSE	H	Fri, Feb 26, 2010	32.63	34.11	32.61	33.43
257	NYSE	H	Thu, Feb 25, 2010	31.00	32.75	30.63	32.50
256	NYSE	H	Wed, Feb 24, 2010	30.85	31.15	30.76	31.15
255	NYSE	H	Tue, Feb 23, 2010	30.93	31.30	30.64	30.91
254	NYSE	H	Mon, Feb 22, 2010	29.98	31.07	29.95	30.93
253	NYSE	H	Fri, Feb 19, 2010	29.94	30.17	29.74	29.97
252	NYSE	H	Thu, Feb 18, 2010	30.15	30.24	29.92	30.00
251	NYSE	H	Wed, Feb 17, 2010	29.77	30.46	29.77	30.25
250	NYSE	H	Tue, Feb 16, 2010	29.64	31.47	29.64	29.69
249	NYSE	H	Fri, Feb 12, 2010	29.21	29.34	28.94	29.34
248	NYSE	H	Thu, Feb 11, 2010	29.25	29.35	28.96	29.23
247	NYSE	H	Wed, Feb 10, 2010	29.05	29.40	28.85	29.22
246	NYSE	H	Tue, Feb 9, 2010	29.14	29.35	28.80	29.00
245	NYSE	H	Mon, Feb 8, 2010	28.60	29.30	28.33	28.93
244	NYSE	H	Fri, Feb 5, 2010	29.18	29.21	28.16	28.63
243	NYSE	H	Thu, Feb 4, 2010	29.54	30.25	28.89	29.04
242	NYSE	H	Wed, Feb 3, 2010	29.79	29.83	29.41	29.50
241	NYSE	H	Tue, Feb 2, 2010	29.81	30.51	29.62	29.85
240	NYSE	H	Mon, Feb 1, 2010	29.90	30.19	29.39	29.85
239	NYSE	H	Fri, Jan 29, 2010	29.85	30.00	29.52	29.62
238	NYSE	H	Thu, Jan 28, 2010	29.64	30.70	29.56	29.82
237	NYSE	H	Wed, Jan 27, 2010	29.90	30.07	29.47	29.48
236	NYSE	H	Tue, Jan 26, 2010	30.00	30.13	29.87	29.87
235	NYSE	H	Mon, Jan 25, 2010	29.85	30.16	29.51	30.05
234	NYSE	H	Fri, Jan 22, 2010	30.70	30.70	29.37	29.57
233	NYSE	H	Thu, Jan 21, 2010	31.39	31.48	30.39	30.50
232	NYSE	H	Wed, Jan 20, 2010	31.45	31.72	31.21	31.30
231	NYSE	H	Tue, Jan 19, 2010	31.75	31.93	31.41	31.72
230	NYSE	H	Fri, Jan 15, 2010	31.82	31.93	31.54	31.75
229	NYSE	H	Thu, Jan 14, 2010	30.72	32.24	30.72	31.69
228	NYSE	H	Wed, Jan 13, 2010	29.90	30.74	29.88	30.73
227	NYSE	H	Tue, Jan 12, 2010	29.90	29.97	29.39	29.83
226	NYSE	H	Mon, Jan 11, 2010	29.80	29.91	29.52	29.81
225	NYSE	H	Fri, Jan 8, 2010	29.98	30.00	29.59	29.71
224	NYSE	H	Thu, Jan 7, 2010	29.56	30.00	29.50	29.89
223	NYSE	H	Wed, Jan 6, 2010	29.75	29.94	29.45	29.72
222	NYSE	H	Tue, Jan 5, 2010	30.06	30.18	29.81	30.00
221	NYSE	H	Mon, Jan 4, 2010	29.81	30.60	29.65	29.96
220	NYSE	H	Thu, Dec 31, 2009	29.88	30.19	29.58	29.81
219	NYSE	H	Wed, Dec 30, 2009	29.64	30.04	29.64	29.90
218	NYSE	H	Tue, Dec 29, 2009	30.15	30.25	29.74	29.79
217	NYSE	H	Mon, Dec 28, 2009	30.28	30.63	29.91	30.09
216	NYSE	H	Thu, Dec 24, 2009	30.50	30.50	30.03	30.18
215	NYSE	H	Wed, Dec 23, 2009	30.17	30.32	30.05	30.20
214	NYSE	H	Tue, Dec 22, 2009	30.10	30.70	30.04	30.27
213	NYSE	H	Mon, Dec 21, 2009	30.09	30.19	29.80	30.19
212	NYSE	H	Fri, Dec 18, 2009	30.34	30.38	29.58	30.12
211	NYSE	H	Thu, Dec 17, 2009	30.37	30.38	29.92	30.02
210	NYSE	H	Wed, Dec 16, 2009	30.27	30.62	29.88	30.31
209	NYSE	H	Tue, Dec 15, 2009	30.22	30.50	29.70	30.15
208	NYSE	H	Mon, Dec 14, 2009	29.25	29.61	28.89	29.51
207	NYSE	H	Fri, Dec 11, 2009	28.75	29.18	28.67	29.05
206	NYSE	H	Thu, Dec 10, 2009	28.30	29.15	28.07	28.80
205	NYSE	H	Wed, Dec 9, 2009	28.06	28.29	27.91	28.09
204	NYSE	H	Tue, Dec 8, 2009	28.55	28.55	27.65	27.90
203	NYSE	H	Mon, Dec 7, 2009	29.38	29.38	28.52	28.72
202	NYSE	H	Fri, Dec 4, 2009	29.45	29.75	28.99	29.50
201	NYSE	H	Thu, Dec 3, 2009	29.51	29.65	29.10	29.28
200	NYSE	H	Wed, Dec 2, 2009	29.75	30.00	28.70	29.37
199	NYSE	H	Tue, Dec 1, 2009	28.89	29.99	28.73	29.71
198	NYSE	H	Mon, Nov 30, 2009	28.37	28.94	28.36	28.75
197	NYSE	H	Fri, Nov 27, 2009	27.77	28.48	27.75	28.35
196	NYSE	H	Wed, Nov 25, 2009	28.45	28.93	28.31	28.61
195	NYSE	H	Tue, Nov 24, 2009	29.04	29.04	28.06	28.54
194	NYSE	H	Mon, Nov 23, 2009	29.72	29.95	28.76	28.85
193	NYSE	H	Fri, Nov 20, 2009	29.15	29.68	28.93	29.52
192	NYSE	H	Thu, Nov 19, 2009	29.40	29.45	28.77	29.20
191	NYSE	H	Wed, Nov 18, 2009	28.61	29.67	28.57	29.50
190	NYSE	H	Tue, Nov 17, 2009	28.76	29.01	28.19	28.67
189	NYSE	H	Mon, Nov 16, 2009	28.98	29.27	28.60	28.90
188	NYSE	H	Fri, Nov 13, 2009	29.03	29.23	28.85	28.98
187	NYSE	H	Thu, Nov 12, 2009	28.94	29.71	28.94	29.10
186	NYSE	H	Wed, Nov 11, 2009	29.03	29.50	28.51	29.24
185	NYSE	H	Tue, Nov 10, 2009	29.00	29.90	28.48	29.30
184	NYSE	H	Mon, Nov 9, 2009	28.19	29.09	27.98	28.90
183	NYSE	H	Fri, Nov 6, 2009	27.88	28.31	27.74	28.00
182	NYSE	H	Thu, Nov 5, 2009	26.94	28.26	25.75	28.00
181	NYSE	H	Mon, Apr 9, 2007	29.92	29.97	29.90	29.96
180	NYSE	H	Thu, Apr 5, 2007	29.85	29.92	29.52	29.89
179	NYSE	H	Wed, Apr 4, 2007	29.85	29.90	29.84	29.88
178	NYSE	H	Tue, Apr 3, 2007	29.80	29.86	29.76	29.84
177	NYSE	H	Mon, Apr 2, 2007	29.64	29.78	29.64	29.73
176	NYSE	H	Fri, Mar 30, 2007	29.72	29.85	29.61	29.61
175	NYSE	H	Thu, Mar 29, 2007	29.70	29.73	29.64	29.69
174	NYSE	H	Wed, Mar 28, 2007	29.65	29.65	29.56	29.60
173	NYSE	H	Tue, Mar 27, 2007	29.72	29.74	29.63	29.65
172	NYSE	H	Mon, Mar 26, 2007	29.66	29.74	29.66	29.74
171	NYSE	H	Fri, Mar 23, 2007	29.51	29.73	29.50	29.61
170	NYSE	H	Thu, Mar 22, 2007	29.50	29.59	29.48	29.51
169	NYSE	H	Wed, Mar 21, 2007	29.45	29.56	29.31	29.55
168	NYSE	H	Tue, Mar 20, 2007	29.46	29.53	29.45	29.46
167	NYSE	H	Mon, Mar 19, 2007	29.40	29.53	29.40	29.53
166	NYSE	H	Fri, Mar 16, 2007	29.35	29.41	29.29	29.40
165	NYSE	H	Thu, Mar 15, 2007	29.43	29.52	29.38	29.40
164	NYSE	H	Wed, Mar 14, 2007	29.01	29.39	28.84	29.36
163	NYSE	H	Tue, Mar 13, 2007	29.45	29.52	28.92	28.95
162	NYSE	H	Mon, Mar 12, 2007	29.50	29.58	29.45	29.54
161	NYSE	H	Fri, Mar 9, 2007	29.55	29.56	29.40	29.50
160	NYSE	H	Thu, Mar 8, 2007	29.50	29.59	29.42	29.46
159	NYSE	H	Wed, Mar 7, 2007	29.54	29.57	29.28	29.49
158	NYSE	H	Tue, Mar 6, 2007	29.52	29.57	29.40	29.54
157	NYSE	H	Mon, Mar 5, 2007	29.51	29.60	29.48	29.50
156	NYSE	H	Fri, Mar 2, 2007	29.50	29.60	29.50	29.53
155	NYSE	H	Thu, Mar 1, 2007	29.57	29.58	29.04	29.51
154	NYSE	H	Wed, Feb 28, 2007	29.57	29.65	29.56	29.59
153	NYSE	H	Tue, Feb 27, 2007	29.69	29.70	29.55	29.57
152	NYSE	H	Mon, Feb 26, 2007	29.71	29.75	29.67	29.68
151	NYSE	H	Fri, Feb 23, 2007	29.70	29.72	29.66	29.68
150	NYSE	H	Thu, Feb 22, 2007	29.67	29.70	29.58	29.63
149	NYSE	H	Wed, Feb 21, 2007	29.64	29.75	29.55	29.63
148	NYSE	H	Tue, Feb 20, 2007	29.78	29.90	29.62	29.62
147	NYSE	H	Fri, Feb 16, 2007	29.77	29.84	29.75	29.80
146	NYSE	H	Thu, Feb 15, 2007	29.85	29.87	29.70	29.81
145	NYSE	H	Wed, Feb 14, 2007	29.97	30.00	29.82	29.85
144	NYSE	H	Tue, Feb 13, 2007	29.97	30.03	29.95	30.00
143	NYSE	H	Mon, Feb 12, 2007	29.95	30.01	29.90	29.97
142	NYSE	H	Fri, Feb 9, 2007	30.02	30.08	29.97	30.01
141	NYSE	H	Thu, Feb 8, 2007	30.00	30.05	29.95	29.97
140	NYSE	H	Wed, Feb 7, 2007	29.95	30.08	29.91	30.05
139	NYSE	H	Tue, Feb 6, 2007	29.98	30.01	29.91	29.94
138	NYSE	H	Mon, Feb 5, 2007	29.91	29.96	29.80	29.92
137	NYSE	H	Fri, Feb 2, 2007	29.98	30.00	29.91	29.95
136	NYSE	H	Thu, Feb 1, 2007	29.91	30.04	29.90	29.98
135	NYSE	H	Wed, Jan 31, 2007	29.94	30.03	29.89	29.90
134	NYSE	H	Tue, Jan 30, 2007	29.99	30.00	29.90	29.94
133	NYSE	H	Mon, Jan 29, 2007	30.01	30.05	29.86	29.95
132	NYSE	H	Fri, Jan 26, 2007	29.90	30.05	29.90	30.00
131	NYSE	H	Thu, Jan 25, 2007	29.85	29.95	29.85	29.91
130	NYSE	H	Wed, Jan 24, 2007	29.76	29.94	29.72	29.90
129	NYSE	H	Tue, Jan 23, 2007	29.95	29.95	29.67	29.81
128	NYSE	H	Mon, Jan 22, 2007	29.92	29.95	29.81	29.93
127	NYSE	H	Fri, Jan 19, 2007	29.90	29.97	29.79	29.97
126	NYSE	H	Thu, Jan 18, 2007	29.85	29.92	29.65	29.87
125	NYSE	H	Wed, Jan 17, 2007	29.42	29.93	29.42	29.75
124	NYSE	H	Tue, Jan 16, 2007	29.90	29.98	29.52	29.75
123	NYSE	H	Fri, Jan 12, 2007	30.00	30.02	29.87	29.90
122	NYSE	H	Thu, Jan 11, 2007	29.95	30.06	29.90	30.01
121	NYSE	H	Wed, Jan 10, 2007	29.93	30.02	29.80	29.94
120	NYSE	H	Tue, Jan 9, 2007	30.03	30.09	29.92	29.93
119	NYSE	H	Mon, Jan 8, 2007	29.99	30.09	29.97	30.04
118	NYSE	H	Fri, Jan 5, 2007	30.02	30.07	29.95	30.02
117	NYSE	H	Thu, Jan 4, 2007	30.15	30.18	29.95	30.02
116	NYSE	H	Wed, Jan 3, 2007	30.11	30.30	30.08	30.15
115	NYSE	H	Fri, Dec 29, 2006	30.35	30.49	30.17	30.32
114	NYSE	H	Thu, Dec 28, 2006	30.25	30.58	30.25	30.36
113	NYSE	H	Wed, Dec 27, 2006	30.80	30.90	30.29	30.60
112	NYSE	H	Tue, Dec 26, 2006	30.80	30.99	30.69	30.70
111	NYSE	H	Fri, Dec 22, 2006	30.65	31.11	30.62	30.95
110	NYSE	H	Thu, Dec 21, 2006	30.51	30.88	30.51	30.80
109	NYSE	H	Wed, Dec 20, 2006	30.46	30.92	30.46	30.80
108	NYSE	H	Tue, Dec 19, 2006	30.40	30.67	30.29	30.51
107	NYSE	H	Mon, Dec 18, 2006	30.93	31.00	30.01	30.40
106	NYSE	H	Fri, Dec 15, 2006	25.90	26.06	25.41	25.50
105	NYSE	H	Thu, Dec 14, 2006	26.10	26.32	25.92	25.99
104	NYSE	H	Wed, Dec 13, 2006	26.35	26.49	25.98	26.05
103	NYSE	H	Tue, Dec 12, 2006	26.38	26.60	25.91	26.00
102	NYSE	H	Mon, Dec 11, 2006	26.35	26.56	25.95	26.50
101	NYSE	H	Fri, Dec 8, 2006	26.26	26.40	26.01	26.35
100	NYSE	H	Thu, Dec 7, 2006	26.15	26.50	26.15	26.33
99	NYSE	H	Wed, Dec 6, 2006	26.19	26.25	25.86	26.07
98	NYSE	H	Tue, Dec 5, 2006	26.50	26.68	26.07	26.09
97	NYSE	H	Mon, Dec 4, 2006	26.55	26.61	26.32	26.51
96	NYSE	H	Fri, Dec 1, 2006	26.20	26.76	25.50	26.67
95	NYSE	H	Thu, Nov 30, 2006	26.01	26.29	25.71	26.09
94	NYSE	H	Wed, Nov 29, 2006	25.51	26.39	25.48	26.10
93	NYSE	H	Tue, Nov 28, 2006	25.75	25.75	24.99	25.51
92	NYSE	H	Mon, Nov 27, 2006	26.26	26.72	25.85	25.93
91	NYSE	H	Fri, Nov 24, 2006	26.97	26.97	26.43	26.46
90	NYSE	H	Wed, Nov 22, 2006	26.92	27.11	26.79	26.97
89	NYSE	H	Tue, Nov 21, 2006	26.76	27.12	26.60	26.96
88	NYSE	H	Mon, Nov 20, 2006	26.80	26.93	26.39	26.76
87	NYSE	H	Fri, Nov 17, 2006	26.30	26.99	26.28	26.99
86	NYSE	H	Thu, Nov 16, 2006	26.39	26.58	26.17	26.32
85	NYSE	H	Wed, Nov 15, 2006	26.55	26.60	26.08	26.27
84	NYSE	H	Tue, Nov 14, 2006	26.20	26.68	26.14	26.33
83	NYSE	H	Mon, Nov 13, 2006	26.50	26.65	26.17	26.19
82	NYSE	H	Fri, Nov 10, 2006	26.55	26.80	26.33	26.61
81	NYSE	H	Thu, Nov 9, 2006	26.79	26.99	26.30	26.30
80	NYSE	H	Wed, Nov 8, 2006	26.25	26.82	26.00	26.78
79	NYSE	H	Tue, Nov 7, 2006	26.41	26.76	26.15	26.55
78	NYSE	H	Mon, Nov 6, 2006	25.25	26.41	25.24	26.31
77	NYSE	H	Fri, Nov 3, 2006	25.50	25.60	24.71	25.18
76	NYSE	H	Thu, Nov 2, 2006	24.55	25.60	24.39	25.29
75	NYSE	H	Wed, Nov 1, 2006	25.87	25.94	24.28	24.65
74	NYSE	H	Tue, Oct 31, 2006	26.50	26.99	25.74	25.78
73	NYSE	H	Mon, Oct 30, 2006	26.59	26.89	26.40	26.47
72	NYSE	H	Fri, Oct 27, 2006	26.94	26.95	26.61	26.64
71	NYSE	H	Thu, Oct 26, 2006	27.40	27.44	26.85	27.00
70	NYSE	H	Wed, Oct 25, 2006	26.99	27.53	26.88	27.26
69	NYSE	H	Tue, Oct 24, 2006	26.60	27.22	26.57	26.87
68	NYSE	H	Mon, Oct 23, 2006	27.10	27.18	26.83	27.09
67	NYSE	H	Fri, Oct 20, 2006	27.00	27.35	26.59	27.15
66	NYSE	H	Thu, Oct 19, 2006	25.65	27.67	25.63	26.90
65	NYSE	H	Wed, Oct 18, 2006	25.45	25.81	25.30	25.72
64	NYSE	H	Tue, Oct 17, 2006	25.10	25.24	24.92	25.20
63	NYSE	H	Mon, Oct 16, 2006	24.34	25.90	24.33	25.39
62	NYSE	H	Fri, Oct 13, 2006	24.05	24.35	24.05	24.28
61	NYSE	H	Thu, Oct 12, 2006	23.39	24.72	23.32	24.38
60	NYSE	H	Wed, Oct 11, 2006	22.92	23.39	22.90	23.34
59	NYSE	H	Tue, Oct 10, 2006	22.97	23.10	22.77	22.94
58	NYSE	H	Mon, Oct 9, 2006	22.85	23.01	22.55	22.96
57	NYSE	H	Fri, Oct 6, 2006	22.77	23.14	22.75	22.88
56	NYSE	H	Thu, Oct 5, 2006	22.68	23.33	22.68	22.99
55	NYSE	H	Wed, Oct 4, 2006	22.55	22.85	22.33	22.68
54	NYSE	H	Tue, Oct 3, 2006	22.54	23.04	22.25	22.55
53	NYSE	H	Mon, Oct 2, 2006	22.71	22.86	22.39	22.56
52	NYSE	H	Fri, Sep 29, 2006	23.05	23.11	22.67	22.68
51	NYSE	H	Thu, Sep 28, 2006	23.25	23.88	22.78	23.25
50	NYSE	H	Wed, Sep 27, 2006	23.00	23.20	22.63	23.20
49	NYSE	H	Tue, Sep 26, 2006	22.49	22.84	22.47	22.71
48	NYSE	H	Mon, Sep 25, 2006	21.73	22.79	21.67	22.49
47	NYSE	H	Fri, Sep 22, 2006	21.82	21.92	21.58	21.73
46	NYSE	H	Thu, Sep 21, 2006	21.48	22.02	21.48	21.82
45	NYSE	H	Wed, Sep 20, 2006	21.05	21.57	21.05	21.49
44	NYSE	H	Tue, Sep 19, 2006	21.28	21.31	20.66	21.16
43	NYSE	H	Mon, Sep 18, 2006	21.50	21.51	21.10	21.32
42	NYSE	H	Fri, Sep 15, 2006	20.86	21.04	20.78	21.01
41	NYSE	H	Thu, Sep 14, 2006	20.61	20.85	20.47	20.81
40	NYSE	H	Wed, Sep 13, 2006	20.40	20.76	20.34	20.61
39	NYSE	H	Tue, Sep 12, 2006	20.15	20.43	20.05	20.42
38	NYSE	H	Mon, Sep 11, 2006	19.97	20.29	19.90	20.26
37	NYSE	H	Fri, Sep 8, 2006	20.45	20.49	19.94	19.97
36	NYSE	H	Thu, Sep 7, 2006	20.25	20.69	20.10	20.32
35	NYSE	H	Wed, Sep 6, 2006	20.77	21.03	20.30	20.34
34	NYSE	H	Tue, Sep 5, 2006	21.15	21.18	20.81	20.99
33	NYSE	H	Fri, Sep 1, 2006	21.48	21.48	21.23	21.30
32	NYSE	H	Thu, Aug 31, 2006	21.39	21.53	21.30	21.40
31	NYSE	H	Wed, Aug 30, 2006	21.45	21.55	21.27	21.39
30	NYSE	H	Tue, Aug 29, 2006	21.43	21.86	21.23	21.35
29	NYSE	H	Mon, Aug 28, 2006	21.50	22.03	21.24	21.49
28	NYSE	H	Fri, Aug 25, 2006	20.95	21.32	20.88	21.02
27	NYSE	H	Thu, Aug 24, 2006	20.73	21.47	20.71	21.17
26	NYSE	H	Wed, Aug 23, 2006	21.10	21.43	20.23	20.23
25	NYSE	H	Tue, Aug 22, 2006	21.15	21.30	21.00	21.30
24	NYSE	H	Mon, Aug 21, 2006	21.70	21.73	21.44	21.44
23	NYSE	H	Fri, Aug 18, 2006	21.60	21.65	21.44	21.50
22	NYSE	H	Thu, Aug 17, 2006	21.66	21.92	21.33	21.63
21	NYSE	H	Wed, Aug 16, 2006	21.40	21.97	21.40	21.82
20	NYSE	H	Tue, Aug 15, 2006	21.65	21.78	21.25	21.54
19	NYSE	H	Mon, Aug 14, 2006	20.85	21.31	20.75	21.11
18	NYSE	H	Fri, Aug 11, 2006	21.92	22.20	20.75	21.00
17	NYSE	H	Thu, Aug 10, 2006	20.60	22.65	20.05	22.00
16	NYSE	H	Wed, Aug 9, 2006	21.00	21.40	20.60	20.72
15	NYSE	H	Tue, Aug 8, 2006	21.75	21.95	21.20	21.30
14	NYSE	H	Mon, Aug 7, 2006	22.75	22.76	21.12	21.90
13	NYSE	H	Fri, Aug 4, 2006	24.80	25.03	22.81	23.00
12	NYSE	H	Thu, Aug 3, 2006	23.75	24.45	23.22	24.35
11	NYSE	H	Wed, Aug 2, 2006	25.90	25.90	23.76	24.06
10	NYSE	H	Tue, Aug 1, 2006	25.14	26.16	24.67	26.10
9	NYSE	H	Mon, Jul 31, 2006	24.15	25.30	24.00	25.29
8	NYSE	H	Fri, Jul 28, 2006	23.25	24.20	23.20	24.15
7	NYSE	H	Thu, Jul 27, 2006	23.95	24.00	23.25	23.25
6	NYSE	H	Wed, Jul 26, 2006	24.01	24.05	23.60	24.00
5	NYSE	H	Tue, Jul 25, 2006	24.00	24.30	23.85	24.00
4	NYSE	H	Mon, Jul 24, 2006	24.35	24.35	23.91	24.01
3	NYSE	H	Fri, Jul 21, 2006	25.01	25.04	24.05	24.35
2	NYSE	H	Thu, Jul 20, 2006	25.75	26.20	24.89	25.01
1	NYSE	H	Wed, Jul 19, 2006	26.00	26.00	24.55	25.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Hyatt Hotels Corp NYSE:H 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