Haoxi Health Technology Ltd NASDAQ:HAO Historical Prices

Below are the 3061 trading days of historical prices for HAO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3061	NASDAQ	HAO	Wed, Mar 6, 2024	6.90	7.49	6.40	6.63
3060	NASDAQ	HAO	Tue, Mar 5, 2024	7.69	7.69	6.90	6.90
3059	NASDAQ	HAO	Mon, Mar 4, 2024	8.07	8.07	6.75	7.05
3058	NASDAQ	HAO	Fri, Mar 1, 2024	7.19	7.36	6.88	7.32
3057	NASDAQ	HAO	Thu, Feb 29, 2024	7.35	7.65	6.51	7.20
3056	NASDAQ	HAO	Wed, Feb 28, 2024	7.23	7.59	7.17	7.49
3055	NASDAQ	HAO	Tue, Feb 27, 2024	7.35	7.63	7.12	7.54
3054	NASDAQ	HAO	Mon, Feb 26, 2024	7.70	7.99	7.50	7.57
3053	NASDAQ	HAO	Fri, Feb 23, 2024	7.62	8.49	7.37	7.70
3052	NASDAQ	HAO	Thu, Feb 22, 2024	8.39	8.50	7.33	7.60
3051	NASDAQ	HAO	Wed, Feb 21, 2024	8.20	8.57	8.12	8.50
3050	NASDAQ	HAO	Tue, Feb 20, 2024	8.80	8.83	8.02	8.16
3049	NASDAQ	HAO	Fri, Feb 16, 2024	7.93	8.69	7.71	8.58
3048	NASDAQ	HAO	Thu, Feb 15, 2024	7.45	8.39	7.11	8.03
3047	NASDAQ	HAO	Wed, Feb 14, 2024	6.99	7.90	6.99	7.49
3046	NASDAQ	HAO	Tue, Feb 13, 2024	7.03	7.40	6.64	7.03
3045	NASDAQ	HAO	Mon, Feb 12, 2024	6.80	7.05	6.72	7.03
3044	NASDAQ	HAO	Fri, Feb 9, 2024	6.79	7.04	6.56	6.92
3043	NASDAQ	HAO	Thu, Feb 8, 2024	6.79	7.50	6.52	7.00
3042	NASDAQ	HAO	Wed, Feb 7, 2024	7.59	7.59	6.80	7.14
3041	NASDAQ	HAO	Tue, Feb 6, 2024	6.55	7.23	6.11	7.16
3040	NASDAQ	HAO	Mon, Feb 5, 2024	6.66	7.24	6.50	6.90
3039	NASDAQ	HAO	Fri, Feb 2, 2024	6.96	7.60	6.10	6.65
3038	NASDAQ	HAO	Thu, Feb 1, 2024	7.64	8.20	7.05	7.10
3037	NASDAQ	HAO	Wed, Jan 31, 2024	7.01	8.50	6.52	7.65
3036	NASDAQ	HAO	Tue, Jan 30, 2024	4.31	7.73	4.31	7.73
3035	NASDAQ	HAO	Mon, Jan 29, 2024	5.31	5.45	4.74	4.76
3034	NASDAQ	HAO	Fri, Jan 26, 2024	4.25	6.22	4.25	5.28
3033	NASDAQ	HAO	Fri, Feb 14, 2020	24.91	25.17	24.91	25.13
3032	NASDAQ	HAO	Thu, Feb 13, 2020	24.84	25.08	24.84	25.01
3031	NASDAQ	HAO	Wed, Feb 12, 2020	25.01	25.18	25.01	25.15
3030	NASDAQ	HAO	Tue, Feb 11, 2020	24.81	24.91	24.81	24.82
3029	NASDAQ	HAO	Mon, Feb 10, 2020	24.46	24.55	24.46	24.54
3028	NASDAQ	HAO	Fri, Feb 7, 2020	24.28	24.39	24.17	24.21
3027	NASDAQ	HAO	Thu, Feb 6, 2020	24.41	24.56	24.40	24.41
3026	NASDAQ	HAO	Wed, Feb 5, 2020	24.50	24.67	24.27	24.29
3025	NASDAQ	HAO	Tue, Feb 4, 2020	24.14	24.27	24.14	24.16
3024	NASDAQ	HAO	Mon, Feb 3, 2020	23.14	23.41	23.11	23.34
3023	NASDAQ	HAO	Fri, Jan 31, 2020	23.26	23.31	23.04	23.04
3022	NASDAQ	HAO	Thu, Jan 30, 2020	23.63	23.70	23.40	23.69
3021	NASDAQ	HAO	Wed, Jan 29, 2020	24.34	24.34	24.15	24.15
3020	NASDAQ	HAO	Tue, Jan 28, 2020	24.05	24.11	23.92	24.09
3019	NASDAQ	HAO	Mon, Jan 27, 2020	23.69	24.13	23.44	23.97
3018	NASDAQ	HAO	Fri, Jan 24, 2020	25.20	25.34	24.89	24.96
3017	NASDAQ	HAO	Thu, Jan 23, 2020	24.96	25.26	24.96	25.24
3016	NASDAQ	HAO	Wed, Jan 22, 2020	25.77	25.95	25.69	25.69
3015	NASDAQ	HAO	Tue, Jan 21, 2020	25.59	25.77	25.59	25.59
3014	NASDAQ	HAO	Fri, Jan 17, 2020	26.58	26.60	26.54	26.60
3013	NASDAQ	HAO	Thu, Jan 16, 2020	26.29	26.50	26.29	26.44
3012	NASDAQ	HAO	Wed, Jan 15, 2020	26.23	26.23	26.13	26.13
3011	NASDAQ	HAO	Tue, Jan 14, 2020	26.22	26.22	26.06	26.13
3010	NASDAQ	HAO	Mon, Jan 13, 2020	25.90	26.24	25.90	26.24
3009	NASDAQ	HAO	Fri, Jan 10, 2020	25.89	25.92	25.79	25.85
3008	NASDAQ	HAO	Thu, Jan 9, 2020	25.83	25.85	25.75	25.85
3007	NASDAQ	HAO	Wed, Jan 8, 2020	25.45	25.73	25.41	25.65
3006	NASDAQ	HAO	Tue, Jan 7, 2020	25.54	25.59	25.54	25.59
3005	NASDAQ	HAO	Mon, Jan 6, 2020	25.31	25.54	25.31	25.52
3004	NASDAQ	HAO	Fri, Jan 3, 2020	25.52	25.78	25.52	25.68
3003	NASDAQ	HAO	Thu, Jan 2, 2020	25.62	25.91	25.62	25.87
3002	NASDAQ	HAO	Tue, Dec 31, 2019	25.24	25.24	25.16	25.20
3001	NASDAQ	HAO	Mon, Dec 30, 2019	24.95	25.21	24.89	25.04
3000	NASDAQ	HAO	Fri, Dec 27, 2019	24.89	25.07	24.89	24.99
2999	NASDAQ	HAO	Thu, Dec 26, 2019	24.70	24.94	24.70	24.91
2998	NASDAQ	HAO	Tue, Dec 24, 2019	24.59	24.74	24.59	24.70
2997	NASDAQ	HAO	Mon, Dec 23, 2019	24.84	24.84	24.67	24.70
2996	NASDAQ	HAO	Fri, Dec 20, 2019	25.43	25.45	25.37	25.45
2995	NASDAQ	HAO	Thu, Dec 19, 2019	25.48	25.48	25.37	25.44
2994	NASDAQ	HAO	Wed, Dec 18, 2019	25.57	25.61	25.55	25.58
2993	NASDAQ	HAO	Tue, Dec 17, 2019	25.50	25.66	25.50	25.66
2992	NASDAQ	HAO	Mon, Dec 16, 2019	25.44	25.50	25.33	25.33
2991	NASDAQ	HAO	Fri, Dec 13, 2019	25.34	25.34	25.09	25.12
2990	NASDAQ	HAO	Thu, Dec 12, 2019	24.96	25.37	24.96	25.36
2989	NASDAQ	HAO	Wed, Dec 11, 2019	24.92	25.05	24.86	24.97
2988	NASDAQ	HAO	Tue, Dec 10, 2019	24.52	24.68	24.49	24.66
2987	NASDAQ	HAO	Mon, Dec 9, 2019	24.61	24.76	24.60	24.60
2986	NASDAQ	HAO	Fri, Dec 6, 2019	24.74	24.74	24.66	24.71
2985	NASDAQ	HAO	Thu, Dec 5, 2019	24.47	24.48	24.44	24.46
2984	NASDAQ	HAO	Wed, Dec 4, 2019	24.46	24.49	24.40	24.43
2983	NASDAQ	HAO	Tue, Dec 3, 2019	24.04	24.33	24.04	24.26
2982	NASDAQ	HAO	Mon, Dec 2, 2019	24.39	24.40	24.36	24.36
2981	NASDAQ	HAO	Fri, Nov 29, 2019	24.22	24.38	24.22	24.31
2980	NASDAQ	HAO	Wed, Nov 27, 2019	24.66	24.78	24.66	24.76
2979	NASDAQ	HAO	Tue, Nov 26, 2019	24.71	24.82	24.71	24.82
2978	NASDAQ	HAO	Mon, Nov 25, 2019	24.85	24.85	24.77	24.81
2977	NASDAQ	HAO	Fri, Nov 22, 2019	24.46	24.51	24.46	24.51
2976	NASDAQ	HAO	Thu, Nov 21, 2019	24.67	24.68	24.64	24.68
2975	NASDAQ	HAO	Wed, Nov 20, 2019	24.85	24.90	24.68	24.75
2974	NASDAQ	HAO	Tue, Nov 19, 2019	24.86	24.86	24.79	24.79
2973	NASDAQ	HAO	Mon, Nov 18, 2019	24.50	24.60	24.49	24.50
2972	NASDAQ	HAO	Fri, Nov 15, 2019	24.48	24.58	24.48	24.52
2971	NASDAQ	HAO	Thu, Nov 14, 2019	24.55	24.65	24.47	24.55
2970	NASDAQ	HAO	Wed, Nov 13, 2019	24.73	24.79	24.68	24.73
2969	NASDAQ	HAO	Tue, Nov 12, 2019	25.04	25.04	24.87	24.91
2968	NASDAQ	HAO	Mon, Nov 11, 2019	25.15	25.27	25.15	25.26
2967	NASDAQ	HAO	Fri, Nov 8, 2019	25.46	25.63	25.46	25.58
2966	NASDAQ	HAO	Thu, Nov 7, 2019	25.77	25.77	25.66	25.66
2965	NASDAQ	HAO	Wed, Nov 6, 2019	25.53	25.58	25.53	25.56
2964	NASDAQ	HAO	Tue, Nov 5, 2019	25.44	25.52	25.44	25.52
2963	NASDAQ	HAO	Mon, Nov 4, 2019	25.25	25.40	25.25	25.37
2962	NASDAQ	HAO	Fri, Nov 1, 2019	24.83	25.10	24.83	25.09
2961	NASDAQ	HAO	Thu, Oct 31, 2019	24.54	24.59	24.51	24.59
2960	NASDAQ	HAO	Wed, Oct 30, 2019	24.69	24.83	24.66	24.83
2959	NASDAQ	HAO	Tue, Oct 29, 2019	24.82	24.83	24.82	24.83
2958	NASDAQ	HAO	Mon, Oct 28, 2019	24.97	25.02	24.97	24.98
2957	NASDAQ	HAO	Fri, Oct 25, 2019	24.60	24.80	24.60	24.80
2956	NASDAQ	HAO	Thu, Oct 24, 2019	24.44	24.49	24.44	24.47
2955	NASDAQ	HAO	Wed, Oct 23, 2019	24.30	24.37	24.27	24.34
2954	NASDAQ	HAO	Tue, Oct 22, 2019	24.30	24.48	24.30	24.39
2953	NASDAQ	HAO	Mon, Oct 21, 2019	24.65	24.65	24.51	24.54
2952	NASDAQ	HAO	Fri, Oct 18, 2019	24.47	24.47	24.39	24.39
2951	NASDAQ	HAO	Thu, Oct 17, 2019	24.66	24.66	24.60	24.60
2950	NASDAQ	HAO	Wed, Oct 16, 2019	24.37	24.58	24.37	24.58
2949	NASDAQ	HAO	Tue, Oct 15, 2019	24.55	24.56	24.51	24.51
2948	NASDAQ	HAO	Mon, Oct 14, 2019	24.42	24.42	24.42	24.42
2947	NASDAQ	HAO	Fri, Oct 11, 2019	24.48	24.52	24.40	24.43
2946	NASDAQ	HAO	Thu, Oct 10, 2019	24.08	24.25	24.08	24.25
2945	NASDAQ	HAO	Wed, Oct 9, 2019	23.96	23.96	23.79	23.79
2944	NASDAQ	HAO	Tue, Oct 8, 2019	23.61	23.64	23.54	23.54
2943	NASDAQ	HAO	Mon, Oct 7, 2019	23.63	23.88	23.63	23.78
2942	NASDAQ	HAO	Fri, Oct 4, 2019	23.81	23.90	23.73	23.89
2941	NASDAQ	HAO	Thu, Oct 3, 2019	23.61	23.82	23.54	23.81
2940	NASDAQ	HAO	Wed, Oct 2, 2019	23.45	23.54	23.45	23.53
2939	NASDAQ	HAO	Tue, Oct 1, 2019	23.66	23.66	23.42	23.44
2938	NASDAQ	HAO	Mon, Sep 30, 2019	23.66	23.79	23.62	23.70
2937	NASDAQ	HAO	Fri, Sep 27, 2019	23.86	23.92	23.53	23.54
2936	NASDAQ	HAO	Thu, Sep 26, 2019	23.84	23.84	23.74	23.79
2935	NASDAQ	HAO	Wed, Sep 25, 2019	23.81	23.97	23.81	23.97
2934	NASDAQ	HAO	Tue, Sep 24, 2019	24.06	24.06	23.94	24.01
2933	NASDAQ	HAO	Mon, Sep 23, 2019	24.20	24.39	24.20	24.39
2932	NASDAQ	HAO	Fri, Sep 20, 2019	24.72	24.72	24.49	24.56
2931	NASDAQ	HAO	Thu, Sep 19, 2019	24.79	24.80	24.68	24.68
2930	NASDAQ	HAO	Wed, Sep 18, 2019	24.81	24.81	24.67	24.76
2929	NASDAQ	HAO	Tue, Sep 17, 2019	24.54	24.75	24.54	24.73
2928	NASDAQ	HAO	Mon, Sep 16, 2019	24.74	24.93	24.74	24.92
2927	NASDAQ	HAO	Fri, Sep 13, 2019	25.10	25.10	25.06	25.10
2926	NASDAQ	HAO	Thu, Sep 12, 2019	24.74	24.89	24.71	24.87
2925	NASDAQ	HAO	Wed, Sep 11, 2019	24.67	24.67	24.51	24.60
2924	NASDAQ	HAO	Tue, Sep 10, 2019	24.55	24.57	24.35	24.51
2923	NASDAQ	HAO	Mon, Sep 9, 2019	24.55	24.55	24.47	24.50
2922	NASDAQ	HAO	Fri, Sep 6, 2019	24.49	24.52	24.48	24.50
2921	NASDAQ	HAO	Thu, Sep 5, 2019	24.40	24.41	24.35	24.36
2920	NASDAQ	HAO	Wed, Sep 4, 2019	24.04	24.04	23.84	23.84
2919	NASDAQ	HAO	Tue, Sep 3, 2019	23.43	23.70	23.43	23.61
2918	NASDAQ	HAO	Fri, Aug 30, 2019	23.62	23.63	23.45	23.48
2917	NASDAQ	HAO	Thu, Aug 29, 2019	23.68	23.68	23.59	23.62
2916	NASDAQ	HAO	Wed, Aug 28, 2019	23.29	23.58	23.29	23.57
2915	NASDAQ	HAO	Tue, Aug 27, 2019	23.79	23.79	23.56	23.60
2914	NASDAQ	HAO	Mon, Aug 26, 2019	23.39	23.40	23.29	23.34
2913	NASDAQ	HAO	Fri, Aug 23, 2019	23.62	23.62	23.13	23.19
2912	NASDAQ	HAO	Thu, Aug 22, 2019	23.82	23.82	23.65	23.71
2911	NASDAQ	HAO	Wed, Aug 21, 2019	23.90	24.00	23.81	23.89
2910	NASDAQ	HAO	Tue, Aug 20, 2019	23.88	23.88	23.67	23.67
2909	NASDAQ	HAO	Mon, Aug 19, 2019	23.66	23.86	23.64	23.66
2908	NASDAQ	HAO	Fri, Aug 16, 2019	22.88	23.12	22.88	23.08
2907	NASDAQ	HAO	Thu, Aug 15, 2019	22.71	22.73	22.62	22.68
2906	NASDAQ	HAO	Wed, Aug 14, 2019	22.72	22.73	22.50	22.50
2905	NASDAQ	HAO	Tue, Aug 13, 2019	22.69	23.21	22.65	22.97
2904	NASDAQ	HAO	Mon, Aug 12, 2019	22.89	22.93	22.80	22.80
2903	NASDAQ	HAO	Fri, Aug 9, 2019	23.20	23.21	23.05	23.12
2902	NASDAQ	HAO	Thu, Aug 8, 2019	23.41	23.54	23.38	23.54
2901	NASDAQ	HAO	Wed, Aug 7, 2019	22.80	23.15	22.80	23.14
2900	NASDAQ	HAO	Tue, Aug 6, 2019	23.21	23.21	22.89	22.95
2899	NASDAQ	HAO	Mon, Aug 5, 2019	23.02	23.14	22.69	22.69
2898	NASDAQ	HAO	Fri, Aug 2, 2019	24.11	24.11	23.86	23.88
2897	NASDAQ	HAO	Thu, Aug 1, 2019	24.85	24.97	24.07	24.07
2896	NASDAQ	HAO	Wed, Jul 31, 2019	25.06	25.06	24.62	24.85
2895	NASDAQ	HAO	Tue, Jul 30, 2019	25.10	25.10	25.00	25.05
2894	NASDAQ	HAO	Mon, Jul 29, 2019	25.30	25.30	25.20	25.26
2893	NASDAQ	HAO	Fri, Jul 26, 2019	25.50	25.50	25.32	25.34
2892	NASDAQ	HAO	Thu, Jul 25, 2019	25.48	25.50	25.35	25.35
2891	NASDAQ	HAO	Wed, Jul 24, 2019	25.32	25.50	25.32	25.48
2890	NASDAQ	HAO	Tue, Jul 23, 2019	25.40	25.44	25.37	25.43
2889	NASDAQ	HAO	Mon, Jul 22, 2019	25.39	25.45	25.38	25.40
2888	NASDAQ	HAO	Fri, Jul 19, 2019	25.60	25.60	25.39	25.39
2887	NASDAQ	HAO	Thu, Jul 18, 2019	25.45	25.52	25.39	25.48
2886	NASDAQ	HAO	Wed, Jul 17, 2019	25.60	25.60	25.45	25.45
2885	NASDAQ	HAO	Tue, Jul 16, 2019	25.57	25.60	25.49	25.50
2884	NASDAQ	HAO	Mon, Jul 15, 2019	25.40	25.47	25.39	25.44
2883	NASDAQ	HAO	Fri, Jul 12, 2019	25.39	25.50	25.34	25.41
2882	NASDAQ	HAO	Thu, Jul 11, 2019	25.34	25.39	25.28	25.30
2881	NASDAQ	HAO	Wed, Jul 10, 2019	25.63	25.64	25.50	25.51
2880	NASDAQ	HAO	Tue, Jul 9, 2019	25.22	25.37	25.22	25.35
2879	NASDAQ	HAO	Mon, Jul 8, 2019	25.48	25.49	25.47	25.47
2878	NASDAQ	HAO	Fri, Jul 5, 2019	25.75	25.75	25.67	25.73
2877	NASDAQ	HAO	Wed, Jul 3, 2019	26.10	26.13	26.08	26.12
2876	NASDAQ	HAO	Tue, Jul 2, 2019	26.12	26.18	26.11	26.16
2875	NASDAQ	HAO	Mon, Jul 1, 2019	26.31	26.31	25.93	26.13
2874	NASDAQ	HAO	Fri, Jun 28, 2019	25.58	25.58	25.56	25.56
2873	NASDAQ	HAO	Thu, Jun 27, 2019	25.43	25.51	25.38	25.47
2872	NASDAQ	HAO	Wed, Jun 26, 2019	25.29	25.34	25.26	25.28
2871	NASDAQ	HAO	Tue, Jun 25, 2019	25.07	25.08	24.95	24.95
2870	NASDAQ	HAO	Mon, Jun 24, 2019	25.21	25.30	25.21	25.23
2869	NASDAQ	HAO	Fri, Jun 21, 2019	25.10	25.25	25.08	25.20
2868	NASDAQ	HAO	Thu, Jun 20, 2019	25.48	25.48	25.30	25.38
2867	NASDAQ	HAO	Wed, Jun 19, 2019	24.98	25.05	24.79	24.99
2866	NASDAQ	HAO	Tue, Jun 18, 2019	24.49	24.89	24.49	24.87
2865	NASDAQ	HAO	Mon, Jun 17, 2019	24.22	24.34	24.22	24.26
2864	NASDAQ	HAO	Fri, Jun 14, 2019	24.39	24.41	24.28	24.28
2863	NASDAQ	HAO	Thu, Jun 13, 2019	24.63	24.63	24.58	24.61
2862	NASDAQ	HAO	Wed, Jun 12, 2019	24.69	24.69	24.45	24.46
2861	NASDAQ	HAO	Tue, Jun 11, 2019	24.97	25.07	24.91	25.01
2860	NASDAQ	HAO	Mon, Jun 10, 2019	24.50	24.62	24.50	24.59
2859	NASDAQ	HAO	Fri, Jun 7, 2019	24.25	24.45	24.18	24.18
2858	NASDAQ	HAO	Thu, Jun 6, 2019	23.96	24.00	23.92	23.99
2857	NASDAQ	HAO	Wed, Jun 5, 2019	24.17	24.17	23.95	24.01
2856	NASDAQ	HAO	Tue, Jun 4, 2019	23.94	24.19	23.94	24.19
2855	NASDAQ	HAO	Mon, Jun 3, 2019	24.20	24.29	24.19	24.25
2854	NASDAQ	HAO	Fri, May 31, 2019	24.06	24.25	24.06	24.24
2853	NASDAQ	HAO	Thu, May 30, 2019	24.07	24.09	23.99	24.04
2852	NASDAQ	HAO	Wed, May 29, 2019	24.01	24.18	24.01	24.18
2851	NASDAQ	HAO	Tue, May 28, 2019	24.19	24.23	23.90	23.93
2850	NASDAQ	HAO	Fri, May 24, 2019	23.70	23.71	23.50	23.51
2849	NASDAQ	HAO	Thu, May 23, 2019	23.60	23.68	23.53	23.66
2848	NASDAQ	HAO	Wed, May 22, 2019	24.01	24.17	24.01	24.17
2847	NASDAQ	HAO	Tue, May 21, 2019	24.10	24.21	24.10	24.21
2846	NASDAQ	HAO	Mon, May 20, 2019	23.89	23.92	23.78	23.84
2845	NASDAQ	HAO	Fri, May 17, 2019	24.44	24.62	24.44	24.45
2844	NASDAQ	HAO	Thu, May 16, 2019	25.15	25.38	25.15	25.26
2843	NASDAQ	HAO	Wed, May 15, 2019	24.81	25.09	24.81	25.03
2842	NASDAQ	HAO	Tue, May 14, 2019	24.61	24.70	24.55	24.55
2841	NASDAQ	HAO	Mon, May 13, 2019	24.38	24.50	24.24	24.39
2840	NASDAQ	HAO	Fri, May 10, 2019	25.11	25.34	24.79	25.23
2839	NASDAQ	HAO	Thu, May 9, 2019	24.70	25.06	24.52	24.93
2838	NASDAQ	HAO	Wed, May 8, 2019	25.45	25.49	25.34	25.35
2837	NASDAQ	HAO	Tue, May 7, 2019	25.81	25.81	25.42	25.56
2836	NASDAQ	HAO	Mon, May 6, 2019	25.89	26.21	25.80	26.20
2835	NASDAQ	HAO	Fri, May 3, 2019	26.96	27.17	26.96	27.16
2834	NASDAQ	HAO	Thu, May 2, 2019	26.73	26.85	26.60	26.70
2833	NASDAQ	HAO	Wed, May 1, 2019	26.90	27.03	26.69	26.69
2832	NASDAQ	HAO	Tue, Apr 30, 2019	26.85	26.86	26.71	26.85
2831	NASDAQ	HAO	Mon, Apr 29, 2019	26.83	26.84	26.77	26.81
2830	NASDAQ	HAO	Fri, Apr 26, 2019	26.81	26.94	26.80	26.94
2829	NASDAQ	HAO	Thu, Apr 25, 2019	26.88	26.88	26.63	26.70
2828	NASDAQ	HAO	Wed, Apr 24, 2019	27.20	27.27	27.13	27.14
2827	NASDAQ	HAO	Tue, Apr 23, 2019	27.21	27.31	27.21	27.28
2826	NASDAQ	HAO	Mon, Apr 22, 2019	27.17	27.43	27.17	27.42
2825	NASDAQ	HAO	Thu, Apr 18, 2019	27.56	27.61	27.50	27.57
2824	NASDAQ	HAO	Wed, Apr 17, 2019	27.74	27.74	27.53	27.55
2823	NASDAQ	HAO	Tue, Apr 16, 2019	27.58	27.58	27.44	27.46
2822	NASDAQ	HAO	Mon, Apr 15, 2019	27.47	27.47	27.27	27.33
2821	NASDAQ	HAO	Fri, Apr 12, 2019	27.84	27.84	27.75	27.79
2820	NASDAQ	HAO	Thu, Apr 11, 2019	27.41	27.46	27.36	27.36
2819	NASDAQ	HAO	Wed, Apr 10, 2019	27.84	27.84	27.72	27.77
2818	NASDAQ	HAO	Tue, Apr 9, 2019	27.74	27.74	27.66	27.66
2817	NASDAQ	HAO	Mon, Apr 8, 2019	27.58	27.60	27.50	27.60
2816	NASDAQ	HAO	Fri, Apr 5, 2019	27.50	27.60	27.50	27.59
2815	NASDAQ	HAO	Thu, Apr 4, 2019	27.31	27.38	27.28	27.35
2814	NASDAQ	HAO	Wed, Apr 3, 2019	27.15	27.36	27.10	27.14
2813	NASDAQ	HAO	Tue, Apr 2, 2019	27.07	27.07	26.93	27.00
2812	NASDAQ	HAO	Mon, Apr 1, 2019	26.80	26.94	26.78	26.89
2811	NASDAQ	HAO	Fri, Mar 29, 2019	26.43	26.54	26.43	26.48
2810	NASDAQ	HAO	Thu, Mar 28, 2019	26.06	26.16	26.03	26.15
2809	NASDAQ	HAO	Wed, Mar 27, 2019	25.99	25.99	25.80	25.92
2808	NASDAQ	HAO	Tue, Mar 26, 2019	25.94	25.95	25.89	25.95
2807	NASDAQ	HAO	Mon, Mar 25, 2019	25.81	25.99	25.81	25.93
2806	NASDAQ	HAO	Fri, Mar 22, 2019	26.16	26.16	25.84	25.86
2805	NASDAQ	HAO	Thu, Mar 21, 2019	26.18	26.46	26.18	26.46
2804	NASDAQ	HAO	Wed, Mar 20, 2019	26.25	26.48	26.10	26.40
2803	NASDAQ	HAO	Tue, Mar 19, 2019	26.40	26.45	26.38	26.38
2802	NASDAQ	HAO	Mon, Mar 18, 2019	26.26	26.39	26.26	26.38
2801	NASDAQ	HAO	Fri, Mar 15, 2019	26.09	26.16	26.01	26.09
2800	NASDAQ	HAO	Thu, Mar 14, 2019	25.85	25.85	25.68	25.77
2799	NASDAQ	HAO	Wed, Mar 13, 2019	26.20	26.20	26.10	26.12
2798	NASDAQ	HAO	Tue, Mar 12, 2019	26.11	26.15	26.08	26.12
2797	NASDAQ	HAO	Mon, Mar 11, 2019	25.84	26.11	25.84	26.07
2796	NASDAQ	HAO	Fri, Mar 8, 2019	25.37	25.41	25.26	25.38
2795	NASDAQ	HAO	Thu, Mar 7, 2019	26.20	26.20	25.83	25.83
2794	NASDAQ	HAO	Wed, Mar 6, 2019	26.74	26.74	26.53	26.53
2793	NASDAQ	HAO	Tue, Mar 5, 2019	26.57	26.72	26.53	26.70
2792	NASDAQ	HAO	Mon, Mar 4, 2019	26.54	26.54	26.17	26.35
2791	NASDAQ	HAO	Fri, Mar 1, 2019	26.27	26.33	26.16	26.26
2790	NASDAQ	HAO	Thu, Feb 28, 2019	25.75	25.87	25.75	25.78
2789	NASDAQ	HAO	Wed, Feb 27, 2019	25.98	25.98	25.87	25.88
2788	NASDAQ	HAO	Tue, Feb 26, 2019	26.27	26.43	26.27	26.40
2787	NASDAQ	HAO	Mon, Feb 25, 2019	26.47	26.61	26.45	26.48
2786	NASDAQ	HAO	Fri, Feb 22, 2019	25.98	26.10	25.98	26.06
2785	NASDAQ	HAO	Thu, Feb 21, 2019	25.56	25.56	25.47	25.47
2784	NASDAQ	HAO	Wed, Feb 20, 2019	25.46	25.55	25.43	25.43
2783	NASDAQ	HAO	Tue, Feb 19, 2019	24.96	25.31	24.96	25.23
2782	NASDAQ	HAO	Fri, Feb 15, 2019	25.16	25.16	24.99	25.02
2781	NASDAQ	HAO	Thu, Feb 14, 2019	24.96	25.19	24.96	25.15
2780	NASDAQ	HAO	Wed, Feb 13, 2019	25.21	25.21	25.05	25.08
2779	NASDAQ	HAO	Tue, Feb 12, 2019	24.89	24.90	24.79	24.85
2778	NASDAQ	HAO	Mon, Feb 11, 2019	24.84	24.84	24.71	24.71
2777	NASDAQ	HAO	Fri, Feb 8, 2019	24.75	24.82	24.70	24.82
2776	NASDAQ	HAO	Thu, Feb 7, 2019	24.73	24.81	24.50	24.56
2775	NASDAQ	HAO	Wed, Feb 6, 2019	25.25	25.25	24.88	24.88
2774	NASDAQ	HAO	Tue, Feb 5, 2019	24.96	25.24	24.96	25.22
2773	NASDAQ	HAO	Mon, Feb 4, 2019	24.77	24.91	24.77	24.87
2772	NASDAQ	HAO	Fri, Feb 1, 2019	24.56	24.66	24.55	24.56
2771	NASDAQ	HAO	Thu, Jan 31, 2019	24.40	24.57	24.40	24.57
2770	NASDAQ	HAO	Wed, Jan 30, 2019	23.95	24.20	23.89	24.19
2769	NASDAQ	HAO	Tue, Jan 29, 2019	23.87	23.90	23.83	23.90
2768	NASDAQ	HAO	Mon, Jan 28, 2019	23.57	23.76	23.57	23.76
2767	NASDAQ	HAO	Fri, Jan 25, 2019	24.04	24.09	24.02	24.03
2766	NASDAQ	HAO	Thu, Jan 24, 2019	23.72	23.86	23.69	23.73
2765	NASDAQ	HAO	Wed, Jan 23, 2019	23.67	23.67	23.48	23.57
2764	NASDAQ	HAO	Tue, Jan 22, 2019	23.45	23.49	23.35	23.36
2763	NASDAQ	HAO	Fri, Jan 18, 2019	23.78	23.95	23.78	23.86
2762	NASDAQ	HAO	Thu, Jan 17, 2019	23.45	23.72	23.45	23.70
2761	NASDAQ	HAO	Wed, Jan 16, 2019	23.60	23.84	23.60	23.70
2760	NASDAQ	HAO	Tue, Jan 15, 2019	23.23	23.39	23.23	23.31
2759	NASDAQ	HAO	Mon, Jan 14, 2019	23.11	23.25	23.11	23.16
2758	NASDAQ	HAO	Fri, Jan 11, 2019	23.12	23.27	23.12	23.24
2757	NASDAQ	HAO	Thu, Jan 10, 2019	23.07	23.40	23.07	23.39
2756	NASDAQ	HAO	Wed, Jan 9, 2019	22.88	23.21	22.88	23.11
2755	NASDAQ	HAO	Tue, Jan 8, 2019	22.95	22.97	22.81	22.91
2754	NASDAQ	HAO	Mon, Jan 7, 2019	22.55	22.77	22.55	22.77
2753	NASDAQ	HAO	Fri, Jan 4, 2019	22.19	22.61	22.19	22.53
2752	NASDAQ	HAO	Thu, Jan 3, 2019	22.18	22.18	21.99	21.99
2751	NASDAQ	HAO	Wed, Jan 2, 2019	22.44	22.65	22.44	22.65
2750	NASDAQ	HAO	Mon, Dec 31, 2018	23.02	23.02	22.70	22.73
2749	NASDAQ	HAO	Fri, Dec 28, 2018	22.68	22.72	22.53	22.61
2748	NASDAQ	HAO	Thu, Dec 27, 2018	22.07	22.29	21.96	22.29
2747	NASDAQ	HAO	Wed, Dec 26, 2018	22.20	22.52	22.02	22.52
2746	NASDAQ	HAO	Mon, Dec 24, 2018	22.39	22.39	22.00	22.03
2745	NASDAQ	HAO	Fri, Dec 21, 2018	23.59	23.61	23.27	22.07
2744	NASDAQ	HAO	Thu, Dec 20, 2018	23.92	24.00	23.74	23.84
2743	NASDAQ	HAO	Wed, Dec 19, 2018	24.46	24.47	23.74	23.80
2742	NASDAQ	HAO	Tue, Dec 18, 2018	24.43	24.53	24.32	24.45
2741	NASDAQ	HAO	Mon, Dec 17, 2018	24.52	24.60	24.32	24.32
2740	NASDAQ	HAO	Fri, Dec 14, 2018	24.70	24.97	24.70	24.87
2739	NASDAQ	HAO	Thu, Dec 13, 2018	25.06	25.17	24.99	25.03
2738	NASDAQ	HAO	Wed, Dec 12, 2018	24.96	25.11	24.85	24.85
2737	NASDAQ	HAO	Tue, Dec 11, 2018	25.00	25.00	24.57	24.76
2736	NASDAQ	HAO	Mon, Dec 10, 2018	24.55	24.57	24.19	24.57
2735	NASDAQ	HAO	Fri, Dec 7, 2018	25.19	25.21	24.65	24.70
2734	NASDAQ	HAO	Thu, Dec 6, 2018	24.85	25.31	24.65	25.31
2733	NASDAQ	HAO	Tue, Dec 4, 2018	26.17	26.17	25.68	25.74
2732	NASDAQ	HAO	Mon, Dec 3, 2018	26.30	26.30	26.02	26.18
2731	NASDAQ	HAO	Fri, Nov 30, 2018	25.50	25.73	25.47	25.73
2730	NASDAQ	HAO	Thu, Nov 29, 2018	25.19	25.58	25.19	25.46
2729	NASDAQ	HAO	Wed, Nov 28, 2018	25.23	25.59	25.12	25.56
2728	NASDAQ	HAO	Tue, Nov 27, 2018	24.92	25.15	24.92	25.15
2727	NASDAQ	HAO	Mon, Nov 26, 2018	25.16	25.25	25.05	25.15
2726	NASDAQ	HAO	Fri, Nov 23, 2018	24.95	25.12	24.95	25.02
2725	NASDAQ	HAO	Wed, Nov 21, 2018	25.34	25.54	25.28	25.32
2724	NASDAQ	HAO	Tue, Nov 20, 2018	24.83	25.01	24.80	24.83
2723	NASDAQ	HAO	Mon, Nov 19, 2018	25.52	25.55	25.17	25.27
2722	NASDAQ	HAO	Fri, Nov 16, 2018	25.40	25.78	25.33	25.70
2721	NASDAQ	HAO	Thu, Nov 15, 2018	25.04	25.63	25.04	25.52
2720	NASDAQ	HAO	Wed, Nov 14, 2018	25.33	25.33	24.89	25.20
2719	NASDAQ	HAO	Tue, Nov 13, 2018	24.77	25.18	24.77	24.81
2718	NASDAQ	HAO	Mon, Nov 12, 2018	24.37	24.47	24.31	24.33
2717	NASDAQ	HAO	Fri, Nov 9, 2018	24.50	24.54	24.36	24.51
2716	NASDAQ	HAO	Thu, Nov 8, 2018	25.06	25.15	24.70	24.93
2715	NASDAQ	HAO	Wed, Nov 7, 2018	25.54	25.63	25.32	25.63
2714	NASDAQ	HAO	Tue, Nov 6, 2018	25.00	25.06	24.91	25.06
2713	NASDAQ	HAO	Mon, Nov 5, 2018	25.01	25.04	24.93	25.01
2712	NASDAQ	HAO	Fri, Nov 2, 2018	25.36	25.37	24.66	24.97
2711	NASDAQ	HAO	Thu, Nov 1, 2018	23.61	24.83	23.61	24.75
2710	NASDAQ	HAO	Wed, Oct 31, 2018	23.27	23.62	23.27	23.52
2709	NASDAQ	HAO	Tue, Oct 30, 2018	22.53	22.90	22.50	22.90
2708	NASDAQ	HAO	Mon, Oct 29, 2018	22.99	23.01	22.27	22.51
2707	NASDAQ	HAO	Fri, Oct 26, 2018	23.05	23.44	22.95	23.21
2706	NASDAQ	HAO	Thu, Oct 25, 2018	23.38	23.64	23.38	23.50
2705	NASDAQ	HAO	Wed, Oct 24, 2018	23.74	23.74	23.12	23.12
2704	NASDAQ	HAO	Tue, Oct 23, 2018	23.51	23.93	23.46	23.88
2703	NASDAQ	HAO	Mon, Oct 22, 2018	24.45	24.45	24.18	24.23
2702	NASDAQ	HAO	Fri, Oct 19, 2018	23.62	23.73	23.40	23.42
2701	NASDAQ	HAO	Thu, Oct 18, 2018	23.41	23.43	23.02	23.08
2700	NASDAQ	HAO	Wed, Oct 17, 2018	23.95	23.98	23.75	23.78
2699	NASDAQ	HAO	Tue, Oct 16, 2018	23.83	24.09	23.82	24.05
2698	NASDAQ	HAO	Mon, Oct 15, 2018	23.73	24.04	23.73	23.91
2697	NASDAQ	HAO	Fri, Oct 12, 2018	23.98	24.07	23.79	24.00
2696	NASDAQ	HAO	Thu, Oct 11, 2018	23.76	23.84	23.33	23.51
2695	NASDAQ	HAO	Wed, Oct 10, 2018	24.79	24.79	24.05	24.06
2694	NASDAQ	HAO	Tue, Oct 9, 2018	24.79	24.89	24.74	24.77
2693	NASDAQ	HAO	Mon, Oct 8, 2018	24.94	25.00	24.73	25.00
2692	NASDAQ	HAO	Fri, Oct 5, 2018	25.50	25.50	25.23	25.39
2691	NASDAQ	HAO	Thu, Oct 4, 2018	26.01	26.04	25.57	25.75
2690	NASDAQ	HAO	Wed, Oct 3, 2018	26.42	26.42	26.11	26.12
2689	NASDAQ	HAO	Tue, Oct 2, 2018	26.29	26.45	26.29	26.36
2688	NASDAQ	HAO	Mon, Oct 1, 2018	26.75	26.86	26.66	26.75
2687	NASDAQ	HAO	Fri, Sep 28, 2018	26.67	26.74	26.59	26.63
2686	NASDAQ	HAO	Thu, Sep 27, 2018	26.73	26.86	26.73	26.77
2685	NASDAQ	HAO	Wed, Sep 26, 2018	26.97	27.00	26.74	26.77
2684	NASDAQ	HAO	Tue, Sep 25, 2018	26.90	26.94	26.87	26.90
2683	NASDAQ	HAO	Mon, Sep 24, 2018	26.83	26.97	26.65	26.82
2682	NASDAQ	HAO	Fri, Sep 21, 2018	27.19	27.25	27.15	27.20
2681	NASDAQ	HAO	Thu, Sep 20, 2018	26.73	26.78	26.61	26.68
2680	NASDAQ	HAO	Wed, Sep 19, 2018	26.51	26.61	26.51	26.59
2679	NASDAQ	HAO	Tue, Sep 18, 2018	26.03	26.18	25.98	26.10
2678	NASDAQ	HAO	Mon, Sep 17, 2018	25.67	25.80	25.59	25.61
2677	NASDAQ	HAO	Fri, Sep 14, 2018	25.75	25.98	25.66	25.81
2676	NASDAQ	HAO	Thu, Sep 13, 2018	25.95	26.07	25.86	25.98
2675	NASDAQ	HAO	Wed, Sep 12, 2018	25.01	25.54	25.01	25.50
2674	NASDAQ	HAO	Tue, Sep 11, 2018	25.06	25.27	25.06	25.26
2673	NASDAQ	HAO	Mon, Sep 10, 2018	25.91	25.91	25.52	25.54
2672	NASDAQ	HAO	Fri, Sep 7, 2018	26.02	26.22	25.97	26.01
2671	NASDAQ	HAO	Thu, Sep 6, 2018	26.46	26.47	26.21	26.27
2670	NASDAQ	HAO	Wed, Sep 5, 2018	26.62	26.62	26.39	26.51
2669	NASDAQ	HAO	Tue, Sep 4, 2018	27.00	27.05	26.87	27.05
2668	NASDAQ	HAO	Fri, Aug 31, 2018	27.16	27.37	27.15	27.32
2667	NASDAQ	HAO	Thu, Aug 30, 2018	27.29	27.32	27.02	27.04
2666	NASDAQ	HAO	Wed, Aug 29, 2018	27.57	27.83	27.55	27.83
2665	NASDAQ	HAO	Tue, Aug 28, 2018	27.66	27.67	27.52	27.53
2664	NASDAQ	HAO	Mon, Aug 27, 2018	27.80	28.00	27.80	27.85
2663	NASDAQ	HAO	Fri, Aug 24, 2018	27.37	27.42	27.29	27.39
2662	NASDAQ	HAO	Thu, Aug 23, 2018	27.22	27.28	27.03	27.04
2661	NASDAQ	HAO	Wed, Aug 22, 2018	27.20	27.24	27.18	27.24
2660	NASDAQ	HAO	Tue, Aug 21, 2018	27.06	27.28	27.06	27.28
2659	NASDAQ	HAO	Mon, Aug 20, 2018	26.28	26.39	26.28	26.39
2658	NASDAQ	HAO	Fri, Aug 17, 2018	25.78	26.33	25.77	26.22
2657	NASDAQ	HAO	Thu, Aug 16, 2018	26.26	26.42	26.23	26.26
2656	NASDAQ	HAO	Wed, Aug 15, 2018	25.94	26.04	25.61	25.95
2655	NASDAQ	HAO	Tue, Aug 14, 2018	27.20	27.31	27.16	27.27
2654	NASDAQ	HAO	Mon, Aug 13, 2018	27.60	27.64	27.41	27.45
2653	NASDAQ	HAO	Fri, Aug 10, 2018	27.79	27.92	27.79	27.87
2652	NASDAQ	HAO	Thu, Aug 9, 2018	28.15	28.34	28.14	28.21
2651	NASDAQ	HAO	Wed, Aug 8, 2018	27.50	27.72	27.50	27.72
2650	NASDAQ	HAO	Tue, Aug 7, 2018	27.72	27.93	27.72	27.84
2649	NASDAQ	HAO	Mon, Aug 6, 2018	27.20	27.24	27.13	27.24
2648	NASDAQ	HAO	Fri, Aug 3, 2018	27.74	27.74	27.60	27.66
2647	NASDAQ	HAO	Thu, Aug 2, 2018	27.72	28.11	27.59	28.07
2646	NASDAQ	HAO	Wed, Aug 1, 2018	28.48	28.60	28.31	28.43
2645	NASDAQ	HAO	Tue, Jul 31, 2018	28.82	28.98	28.76	28.88
2644	NASDAQ	HAO	Mon, Jul 30, 2018	29.27	29.27	28.98	29.02
2643	NASDAQ	HAO	Fri, Jul 27, 2018	29.61	29.61	29.34	29.41
2642	NASDAQ	HAO	Thu, Jul 26, 2018	29.57	29.57	29.42	29.45
2641	NASDAQ	HAO	Wed, Jul 25, 2018	29.63	29.94	29.62	29.93
2640	NASDAQ	HAO	Tue, Jul 24, 2018	29.69	29.72	29.53	29.64
2639	NASDAQ	HAO	Mon, Jul 23, 2018	28.83	28.88	28.80	28.81
2638	NASDAQ	HAO	Fri, Jul 20, 2018	28.85	28.94	28.70	28.89
2637	NASDAQ	HAO	Thu, Jul 19, 2018	28.64	28.77	28.52	28.63
2636	NASDAQ	HAO	Wed, Jul 18, 2018	28.95	29.12	28.95	29.09
2635	NASDAQ	HAO	Tue, Jul 17, 2018	28.88	29.22	28.88	29.16
2634	NASDAQ	HAO	Mon, Jul 16, 2018	29.01	29.20	29.01	29.11
2633	NASDAQ	HAO	Fri, Jul 13, 2018	29.17	29.39	29.17	29.37
2632	NASDAQ	HAO	Thu, Jul 12, 2018	29.26	29.39	29.23	29.35
2631	NASDAQ	HAO	Wed, Jul 11, 2018	28.67	28.69	28.48	28.57
2630	NASDAQ	HAO	Tue, Jul 10, 2018	28.97	28.97	28.73	28.89
2629	NASDAQ	HAO	Mon, Jul 9, 2018	28.94	29.30	28.94	29.30
2628	NASDAQ	HAO	Fri, Jul 6, 2018	28.13	28.63	28.13	28.53
2627	NASDAQ	HAO	Thu, Jul 5, 2018	28.58	28.58	28.06	28.13
2626	NASDAQ	HAO	Tue, Jul 3, 2018	29.45	29.45	28.94	28.97
2625	NASDAQ	HAO	Mon, Jul 2, 2018	28.95	29.16	28.86	29.05
2624	NASDAQ	HAO	Fri, Jun 29, 2018	29.68	29.78	29.56	29.56
2623	NASDAQ	HAO	Thu, Jun 28, 2018	28.63	28.92	28.63	28.90
2622	NASDAQ	HAO	Wed, Jun 27, 2018	29.45	29.52	28.80	28.82
2621	NASDAQ	HAO	Tue, Jun 26, 2018	30.03	30.08	29.89	29.91
2620	NASDAQ	HAO	Mon, Jun 25, 2018	30.34	30.34	29.99	30.16
2619	NASDAQ	HAO	Fri, Jun 22, 2018	31.22	31.22	30.94	30.96
2618	NASDAQ	HAO	Thu, Jun 21, 2018	30.87	30.88	30.50	30.56
2617	NASDAQ	HAO	Wed, Jun 20, 2018	31.02	31.12	30.95	31.02
2616	NASDAQ	HAO	Tue, Jun 19, 2018	30.84	30.95	30.67	30.87
2615	NASDAQ	HAO	Mon, Jun 18, 2018	31.63	31.78	31.50	31.77
2614	NASDAQ	HAO	Fri, Jun 15, 2018	31.96	32.06	31.83	32.05
2613	NASDAQ	HAO	Thu, Jun 14, 2018	32.47	32.47	32.24	32.26
2612	NASDAQ	HAO	Wed, Jun 13, 2018	32.84	32.84	32.51	32.58
2611	NASDAQ	HAO	Tue, Jun 12, 2018	32.87	32.94	32.67	32.78
2610	NASDAQ	HAO	Mon, Jun 11, 2018	32.75	32.79	32.62	32.68
2609	NASDAQ	HAO	Fri, Jun 8, 2018	32.39	32.75	32.39	32.75
2608	NASDAQ	HAO	Thu, Jun 7, 2018	32.88	32.88	32.34	32.47
2607	NASDAQ	HAO	Wed, Jun 6, 2018	32.73	33.05	32.73	33.05
2606	NASDAQ	HAO	Tue, Jun 5, 2018	32.70	32.73	32.60	32.68
2605	NASDAQ	HAO	Mon, Jun 4, 2018	32.70	32.70	32.60	32.69
2604	NASDAQ	HAO	Fri, Jun 1, 2018	32.39	32.55	32.39	32.50
2603	NASDAQ	HAO	Thu, May 31, 2018	32.41	32.58	32.35	32.54
2602	NASDAQ	HAO	Wed, May 30, 2018	31.94	32.25	31.94	32.21
2601	NASDAQ	HAO	Tue, May 29, 2018	32.22	32.23	31.74	31.91
2600	NASDAQ	HAO	Fri, May 25, 2018	32.41	32.56	32.41	32.56
2599	NASDAQ	HAO	Thu, May 24, 2018	32.45	32.50	32.25	32.48
2598	NASDAQ	HAO	Wed, May 23, 2018	32.35	32.55	32.31	32.55
2597	NASDAQ	HAO	Tue, May 22, 2018	32.64	32.67	32.38	32.38
2596	NASDAQ	HAO	Mon, May 21, 2018	32.59	32.65	32.51	32.52
2595	NASDAQ	HAO	Fri, May 18, 2018	32.20	32.35	32.20	32.35
2594	NASDAQ	HAO	Thu, May 17, 2018	32.01	32.36	32.01	32.12
2593	NASDAQ	HAO	Wed, May 16, 2018	32.12	32.23	32.12	32.23
2592	NASDAQ	HAO	Tue, May 15, 2018	31.53	31.68	31.49	31.65
2591	NASDAQ	HAO	Mon, May 14, 2018	31.71	31.86	31.71	31.81
2590	NASDAQ	HAO	Fri, May 11, 2018	31.51	31.51	31.35	31.44
2589	NASDAQ	HAO	Thu, May 10, 2018	31.40	31.74	31.40	31.60
2588	NASDAQ	HAO	Wed, May 9, 2018	31.39	31.39	31.23	31.33
2587	NASDAQ	HAO	Tue, May 8, 2018	31.22	31.22	31.03	31.19
2586	NASDAQ	HAO	Mon, May 7, 2018	30.97	31.10	30.93	30.98
2585	NASDAQ	HAO	Fri, May 4, 2018	30.68	31.10	30.66	30.93
2584	NASDAQ	HAO	Thu, May 3, 2018	30.71	30.80	30.35	30.77
2583	NASDAQ	HAO	Wed, May 2, 2018	30.91	31.00	30.71	30.71
2582	NASDAQ	HAO	Tue, May 1, 2018	30.47	30.54	30.20	30.50
2581	NASDAQ	HAO	Mon, Apr 30, 2018	30.97	30.97	30.63	30.63
2580	NASDAQ	HAO	Fri, Apr 27, 2018	30.56	30.64	30.56	30.63
2579	NASDAQ	HAO	Thu, Apr 26, 2018	30.45	30.63	30.41	30.62
2578	NASDAQ	HAO	Wed, Apr 25, 2018	30.38	30.48	30.38	30.45
2577	NASDAQ	HAO	Tue, Apr 24, 2018	30.71	30.75	30.24	30.38
2576	NASDAQ	HAO	Mon, Apr 23, 2018	30.18	30.26	30.04	30.07
2575	NASDAQ	HAO	Fri, Apr 20, 2018	30.46	30.46	30.14	30.22
2574	NASDAQ	HAO	Thu, Apr 19, 2018	30.82	30.87	30.63	30.70
2573	NASDAQ	HAO	Wed, Apr 18, 2018	30.58	30.67	30.43	30.62
2572	NASDAQ	HAO	Tue, Apr 17, 2018	30.82	31.08	30.82	31.04
2571	NASDAQ	HAO	Mon, Apr 16, 2018	31.06	31.15	30.99	31.15
2570	NASDAQ	HAO	Fri, Apr 13, 2018	31.45	31.45	31.24	31.25
2569	NASDAQ	HAO	Thu, Apr 12, 2018	31.50	31.72	31.50	31.59
2568	NASDAQ	HAO	Wed, Apr 11, 2018	31.60	31.75	31.60	31.69
2567	NASDAQ	HAO	Tue, Apr 10, 2018	31.56	31.76	31.52	31.64
2566	NASDAQ	HAO	Mon, Apr 9, 2018	30.94	31.30	30.87	30.88
2565	NASDAQ	HAO	Fri, Apr 6, 2018	30.98	31.06	30.44	30.44
2564	NASDAQ	HAO	Thu, Apr 5, 2018	31.25	31.48	31.25	31.40
2563	NASDAQ	HAO	Wed, Apr 4, 2018	30.33	31.22	30.33	31.22
2562	NASDAQ	HAO	Tue, Apr 3, 2018	30.67	30.78	30.54	30.78
2561	NASDAQ	HAO	Mon, Apr 2, 2018	30.62	30.79	29.95	30.30
2560	NASDAQ	HAO	Thu, Mar 29, 2018	30.58	31.02	30.58	31.02
2559	NASDAQ	HAO	Wed, Mar 28, 2018	30.46	30.56	30.16	30.36
2558	NASDAQ	HAO	Tue, Mar 27, 2018	30.97	31.01	30.31	30.51
2557	NASDAQ	HAO	Mon, Mar 26, 2018	30.60	30.71	30.17	30.67
2556	NASDAQ	HAO	Fri, Mar 23, 2018	30.20	30.22	29.59	29.61
2555	NASDAQ	HAO	Thu, Mar 22, 2018	30.78	30.85	30.52	30.52
2554	NASDAQ	HAO	Wed, Mar 21, 2018	31.22	31.41	31.22	31.41
2553	NASDAQ	HAO	Tue, Mar 20, 2018	31.53	31.72	31.53	31.69
2552	NASDAQ	HAO	Mon, Mar 19, 2018	31.43	31.44	31.12	31.13
2551	NASDAQ	HAO	Fri, Mar 16, 2018	31.59	31.63	31.51	31.63
2550	NASDAQ	HAO	Thu, Mar 15, 2018	31.61	31.63	31.34	31.44
2549	NASDAQ	HAO	Wed, Mar 14, 2018	31.52	31.52	31.20	31.33
2548	NASDAQ	HAO	Tue, Mar 13, 2018	31.75	31.75	31.03	31.09
2547	NASDAQ	HAO	Mon, Mar 12, 2018	31.59	31.65	31.50	31.51
2546	NASDAQ	HAO	Fri, Mar 9, 2018	31.21	31.63	31.21	31.59
2545	NASDAQ	HAO	Thu, Mar 8, 2018	31.00	31.13	30.89	30.98
2544	NASDAQ	HAO	Wed, Mar 7, 2018	30.69	30.83	30.37	30.80
2543	NASDAQ	HAO	Tue, Mar 6, 2018	30.89	30.89	30.61	30.73
2542	NASDAQ	HAO	Mon, Mar 5, 2018	30.16	30.53	30.13	30.52
2541	NASDAQ	HAO	Fri, Mar 2, 2018	29.99	30.56	29.82	30.51
2540	NASDAQ	HAO	Thu, Mar 1, 2018	30.71	30.80	30.10	30.24
2539	NASDAQ	HAO	Wed, Feb 28, 2018	30.67	30.67	30.10	30.10
2538	NASDAQ	HAO	Tue, Feb 27, 2018	30.88	30.88	30.28	30.28
2537	NASDAQ	HAO	Mon, Feb 26, 2018	31.17	31.39	31.07	31.33
2536	NASDAQ	HAO	Fri, Feb 23, 2018	30.99	31.11	30.84	31.10
2535	NASDAQ	HAO	Thu, Feb 22, 2018	30.81	30.93	30.61	30.61
2534	NASDAQ	HAO	Wed, Feb 21, 2018	30.81	31.22	30.61	30.61
2533	NASDAQ	HAO	Tue, Feb 20, 2018	30.46	30.71	30.46	30.62
2532	NASDAQ	HAO	Fri, Feb 16, 2018	30.75	31.00	30.70	30.75
2531	NASDAQ	HAO	Thu, Feb 15, 2018	30.59	30.68	30.37	30.55
2530	NASDAQ	HAO	Wed, Feb 14, 2018	29.29	30.10	29.29	30.10
2529	NASDAQ	HAO	Tue, Feb 13, 2018	29.26	29.45	29.26	29.44
2528	NASDAQ	HAO	Mon, Feb 12, 2018	29.01	29.36	28.88	29.14
2527	NASDAQ	HAO	Fri, Feb 9, 2018	28.43	28.74	27.68	28.73
2526	NASDAQ	HAO	Thu, Feb 8, 2018	29.63	29.63	28.61	28.61
2525	NASDAQ	HAO	Wed, Feb 7, 2018	29.84	30.22	29.64	29.64
2524	NASDAQ	HAO	Tue, Feb 6, 2018	30.00	31.00	29.85	30.85
2523	NASDAQ	HAO	Mon, Feb 5, 2018	31.51	31.88	30.51	30.60
2522	NASDAQ	HAO	Fri, Feb 2, 2018	32.09	32.21	31.51	31.52
2521	NASDAQ	HAO	Thu, Feb 1, 2018	32.02	32.05	31.78	31.86
2520	NASDAQ	HAO	Wed, Jan 31, 2018	32.59	32.61	32.21	32.26
2519	NASDAQ	HAO	Tue, Jan 30, 2018	32.25	32.42	32.11	32.21
2518	NASDAQ	HAO	Mon, Jan 29, 2018	32.69	32.76	32.58	32.58
2517	NASDAQ	HAO	Fri, Jan 26, 2018	33.08	33.23	32.99	33.19
2516	NASDAQ	HAO	Thu, Jan 25, 2018	32.58	32.82	32.45	32.66
2515	NASDAQ	HAO	Wed, Jan 24, 2018	32.76	32.86	32.58	32.67
2514	NASDAQ	HAO	Tue, Jan 23, 2018	32.41	32.50	32.33	32.50
2513	NASDAQ	HAO	Mon, Jan 22, 2018	32.24	32.50	32.14	32.50
2512	NASDAQ	HAO	Fri, Jan 19, 2018	31.93	32.08	31.89	32.07
2511	NASDAQ	HAO	Thu, Jan 18, 2018	31.39	31.52	31.39	31.47
2510	NASDAQ	HAO	Wed, Jan 17, 2018	31.43	31.63	31.30	31.54
2509	NASDAQ	HAO	Tue, Jan 16, 2018	31.55	31.55	31.16	31.20
2508	NASDAQ	HAO	Fri, Jan 12, 2018	31.59	31.69	31.48	31.68
2507	NASDAQ	HAO	Thu, Jan 11, 2018	31.25	31.58	31.25	31.58
2506	NASDAQ	HAO	Wed, Jan 10, 2018	31.42	31.49	31.30	31.40
2505	NASDAQ	HAO	Tue, Jan 9, 2018	31.30	31.37	31.23	31.31
2504	NASDAQ	HAO	Mon, Jan 8, 2018	31.20	31.42	31.20	31.39
2503	NASDAQ	HAO	Fri, Jan 5, 2018	31.00	31.01	30.95	31.01
2502	NASDAQ	HAO	Thu, Jan 4, 2018	30.87	30.88	30.78	30.86
2501	NASDAQ	HAO	Wed, Jan 3, 2018	30.51	30.70	30.46	30.63
2500	NASDAQ	HAO	Tue, Jan 2, 2018	30.10	30.24	30.09	30.24
2499	NASDAQ	HAO	Fri, Dec 29, 2017	29.65	29.66	29.57	29.58
2498	NASDAQ	HAO	Thu, Dec 28, 2017	29.35	29.41	29.27	29.33
2497	NASDAQ	HAO	Wed, Dec 27, 2017	29.10	29.12	29.05	29.06
2496	NASDAQ	HAO	Tue, Dec 26, 2017	29.06	29.06	28.93	28.99
2495	NASDAQ	HAO	Fri, Dec 22, 2017	29.92	30.00	29.78	28.91
2494	NASDAQ	HAO	Thu, Dec 21, 2017	29.58	29.78	29.55	29.57
2493	NASDAQ	HAO	Wed, Dec 20, 2017	29.21	29.29	29.11	29.11
2492	NASDAQ	HAO	Tue, Dec 19, 2017	29.21	29.21	28.95	28.96
2491	NASDAQ	HAO	Mon, Dec 18, 2017	29.10	29.23	29.10	29.14
2490	NASDAQ	HAO	Fri, Dec 15, 2017	29.04	29.16	29.03	29.16
2489	NASDAQ	HAO	Thu, Dec 14, 2017	29.40	29.40	29.22	29.22
2488	NASDAQ	HAO	Wed, Dec 13, 2017	29.06	29.40	29.06	29.36
2487	NASDAQ	HAO	Tue, Dec 12, 2017	28.90	28.90	28.84	28.86
2486	NASDAQ	HAO	Mon, Dec 11, 2017	29.03	29.10	29.03	29.08
2485	NASDAQ	HAO	Fri, Dec 8, 2017	28.77	28.93	28.77	28.80
2484	NASDAQ	HAO	Thu, Dec 7, 2017	28.02	28.31	28.02	28.26
2483	NASDAQ	HAO	Wed, Dec 6, 2017	28.26	28.37	28.12	28.37
2482	NASDAQ	HAO	Tue, Dec 5, 2017	29.10	29.26	29.00	29.04
2481	NASDAQ	HAO	Mon, Dec 4, 2017	29.46	29.46	29.13	29.16
2480	NASDAQ	HAO	Fri, Dec 1, 2017	29.29	29.35	28.79	29.19
2479	NASDAQ	HAO	Thu, Nov 30, 2017	29.43	29.50	29.28	29.28
2478	NASDAQ	HAO	Wed, Nov 29, 2017	29.72	29.72	29.41	29.51
2477	NASDAQ	HAO	Tue, Nov 28, 2017	29.77	29.83	29.66	29.80
2476	NASDAQ	HAO	Mon, Nov 27, 2017	29.90	29.92	29.70	29.70
2475	NASDAQ	HAO	Fri, Nov 24, 2017	30.31	30.34	30.21	30.29
2474	NASDAQ	HAO	Wed, Nov 22, 2017	30.26	30.36	30.24	30.34
2473	NASDAQ	HAO	Tue, Nov 21, 2017	30.10	30.22	30.02	30.10
2472	NASDAQ	HAO	Mon, Nov 20, 2017	29.70	29.85	29.70	29.83
2471	NASDAQ	HAO	Fri, Nov 17, 2017	29.82	29.82	29.69	29.70
2470	NASDAQ	HAO	Thu, Nov 16, 2017	30.14	30.21	30.11	30.21
2469	NASDAQ	HAO	Wed, Nov 15, 2017	29.72	29.87	29.61	29.77
2468	NASDAQ	HAO	Tue, Nov 14, 2017	30.09	30.15	29.97	30.05
2467	NASDAQ	HAO	Mon, Nov 13, 2017	30.19	30.34	30.19	30.31
2466	NASDAQ	HAO	Fri, Nov 10, 2017	30.20	30.21	30.13	30.20
2465	NASDAQ	HAO	Thu, Nov 9, 2017	30.15	30.17	29.90	30.09
2464	NASDAQ	HAO	Wed, Nov 8, 2017	30.08	30.17	30.06	30.17
2463	NASDAQ	HAO	Tue, Nov 7, 2017	30.18	30.21	30.09	30.09
2462	NASDAQ	HAO	Mon, Nov 6, 2017	30.05	30.19	30.05	30.18
2461	NASDAQ	HAO	Fri, Nov 3, 2017	30.04	30.14	29.98	30.13
2460	NASDAQ	HAO	Thu, Nov 2, 2017	30.05	30.20	30.05	30.18
2459	NASDAQ	HAO	Wed, Nov 1, 2017	30.28	30.31	30.05	30.05
2458	NASDAQ	HAO	Tue, Oct 31, 2017	29.92	30.13	29.92	30.12
2457	NASDAQ	HAO	Mon, Oct 30, 2017	29.95	30.00	29.75	29.78
2456	NASDAQ	HAO	Fri, Oct 27, 2017	30.00	30.20	29.95	30.12
2455	NASDAQ	HAO	Thu, Oct 26, 2017	30.44	30.46	30.40	30.40
2454	NASDAQ	HAO	Wed, Oct 25, 2017	30.57	30.66	30.16	30.42
2453	NASDAQ	HAO	Tue, Oct 24, 2017	30.47	30.55	30.42	30.45
2452	NASDAQ	HAO	Mon, Oct 23, 2017	30.51	30.52	30.39	30.39
2451	NASDAQ	HAO	Fri, Oct 20, 2017	30.46	30.47	30.38	30.43
2450	NASDAQ	HAO	Thu, Oct 19, 2017	30.10	30.14	29.92	30.12
2449	NASDAQ	HAO	Wed, Oct 18, 2017	30.72	30.75	30.58	30.67
2448	NASDAQ	HAO	Tue, Oct 17, 2017	30.49	30.62	30.39	30.41
2447	NASDAQ	HAO	Mon, Oct 16, 2017	30.66	30.76	30.54	30.75
2446	NASDAQ	HAO	Fri, Oct 13, 2017	30.50	30.70	30.50	30.62
2445	NASDAQ	HAO	Thu, Oct 12, 2017	30.36	30.43	30.27	30.29
2444	NASDAQ	HAO	Wed, Oct 11, 2017	30.26	30.43	30.21	30.42
2443	NASDAQ	HAO	Tue, Oct 10, 2017	30.57	30.70	30.54	30.69
2442	NASDAQ	HAO	Mon, Oct 9, 2017	30.30	30.37	30.28	30.36
2441	NASDAQ	HAO	Fri, Oct 6, 2017	30.41	30.51	30.41	30.51
2440	NASDAQ	HAO	Thu, Oct 5, 2017	30.28	30.49	30.23	30.45
2439	NASDAQ	HAO	Wed, Oct 4, 2017	30.12	30.19	30.06	30.14
2438	NASDAQ	HAO	Tue, Oct 3, 2017	29.89	30.02	29.84	30.02
2437	NASDAQ	HAO	Mon, Oct 2, 2017	29.60	29.69	29.43	29.54
2436	NASDAQ	HAO	Fri, Sep 29, 2017	29.29	29.55	29.29	29.48
2435	NASDAQ	HAO	Thu, Sep 28, 2017	28.80	29.07	28.80	29.02
2434	NASDAQ	HAO	Wed, Sep 27, 2017	29.32	29.33	29.15	29.27
2433	NASDAQ	HAO	Tue, Sep 26, 2017	29.00	29.06	28.88	28.92
2432	NASDAQ	HAO	Mon, Sep 25, 2017	28.96	28.97	28.67	28.75
2431	NASDAQ	HAO	Fri, Sep 22, 2017	30.00	30.00	29.83	29.89
2430	NASDAQ	HAO	Thu, Sep 21, 2017	30.32	30.40	30.20	30.23
2429	NASDAQ	HAO	Wed, Sep 20, 2017	30.20	30.30	29.88	30.19
2428	NASDAQ	HAO	Tue, Sep 19, 2017	29.92	29.97	29.83	29.91
2427	NASDAQ	HAO	Mon, Sep 18, 2017	29.80	29.85	29.69	29.81
2426	NASDAQ	HAO	Fri, Sep 15, 2017	29.50	29.62	29.49	29.61
2425	NASDAQ	HAO	Thu, Sep 14, 2017	29.24	29.38	29.24	29.37
2424	NASDAQ	HAO	Wed, Sep 13, 2017	29.16	29.29	29.16	29.28
2423	NASDAQ	HAO	Tue, Sep 12, 2017	28.94	29.09	28.94	29.07
2422	NASDAQ	HAO	Mon, Sep 11, 2017	28.66	28.88	28.66	28.82
2421	NASDAQ	HAO	Fri, Sep 8, 2017	28.64	28.64	28.47	28.48
2420	NASDAQ	HAO	Thu, Sep 7, 2017	28.55	28.68	28.55	28.67
2419	NASDAQ	HAO	Wed, Sep 6, 2017	28.36	28.44	28.34	28.44
2418	NASDAQ	HAO	Tue, Sep 5, 2017	28.23	28.29	28.00	28.13
2417	NASDAQ	HAO	Fri, Sep 1, 2017	28.07	28.25	28.07	28.23
2416	NASDAQ	HAO	Thu, Aug 31, 2017	27.78	28.05	27.78	28.05
2415	NASDAQ	HAO	Wed, Aug 30, 2017	27.51	27.70	27.51	27.63
2414	NASDAQ	HAO	Tue, Aug 29, 2017	27.35	27.48	27.35	27.42
2413	NASDAQ	HAO	Mon, Aug 28, 2017	27.60	27.63	27.48	27.56
2412	NASDAQ	HAO	Fri, Aug 25, 2017	27.64	27.75	27.59	27.61
2411	NASDAQ	HAO	Thu, Aug 24, 2017	27.45	27.55	27.41	27.53
2410	NASDAQ	HAO	Wed, Aug 23, 2017	27.51	27.54	27.46	27.52
2409	NASDAQ	HAO	Tue, Aug 22, 2017	27.45	27.49	27.41	27.44
2408	NASDAQ	HAO	Mon, Aug 21, 2017	27.22	27.30	27.19	27.20
2407	NASDAQ	HAO	Fri, Aug 18, 2017	26.98	27.17	26.90	26.99
2406	NASDAQ	HAO	Thu, Aug 17, 2017	27.14	27.14	26.73	26.75
2405	NASDAQ	HAO	Wed, Aug 16, 2017	27.18	27.33	27.18	27.26
2404	NASDAQ	HAO	Tue, Aug 15, 2017	27.02	27.02	26.91	26.99
2403	NASDAQ	HAO	Mon, Aug 14, 2017	27.15	27.29	27.15	27.25
2402	NASDAQ	HAO	Fri, Aug 11, 2017	26.86	26.98	26.72	26.85
2401	NASDAQ	HAO	Thu, Aug 10, 2017	27.54	27.54	27.09	27.09
2400	NASDAQ	HAO	Wed, Aug 9, 2017	27.82	27.88	27.77	27.83
2399	NASDAQ	HAO	Tue, Aug 8, 2017	27.75	27.95	27.75	27.80
2398	NASDAQ	HAO	Mon, Aug 7, 2017	27.50	27.62	27.50	27.62
2397	NASDAQ	HAO	Fri, Aug 4, 2017	27.25	27.34	27.25	27.34
2396	NASDAQ	HAO	Thu, Aug 3, 2017	27.06	27.19	27.06	27.16
2395	NASDAQ	HAO	Wed, Aug 2, 2017	27.28	27.29	27.10	27.12
2394	NASDAQ	HAO	Tue, Aug 1, 2017	27.30	27.30	27.15	27.20
2393	NASDAQ	HAO	Mon, Jul 31, 2017	27.29	27.29	27.20	27.23
2392	NASDAQ	HAO	Fri, Jul 28, 2017	26.95	27.10	26.95	27.05
2391	NASDAQ	HAO	Thu, Jul 27, 2017	27.13	27.16	26.83	26.84
2390	NASDAQ	HAO	Wed, Jul 26, 2017	27.02	27.14	26.99	27.14
2389	NASDAQ	HAO	Tue, Jul 25, 2017	27.21	27.21	27.07	27.07
2388	NASDAQ	HAO	Mon, Jul 24, 2017	27.20	27.22	27.15	27.22
2387	NASDAQ	HAO	Fri, Jul 21, 2017	27.27	27.28	27.15	27.20
2386	NASDAQ	HAO	Thu, Jul 20, 2017	27.25	27.31	27.21	27.26
2385	NASDAQ	HAO	Wed, Jul 19, 2017	27.23	27.25	27.20	27.25
2384	NASDAQ	HAO	Tue, Jul 18, 2017	26.61	26.77	26.61	26.77
2383	NASDAQ	HAO	Mon, Jul 17, 2017	26.77	26.77	26.68	26.70
2382	NASDAQ	HAO	Fri, Jul 14, 2017	26.69	26.98	26.69	26.97
2381	NASDAQ	HAO	Thu, Jul 13, 2017	26.51	26.55	26.46	26.55
2380	NASDAQ	HAO	Wed, Jul 12, 2017	26.34	26.55	26.30	26.52
2379	NASDAQ	HAO	Tue, Jul 11, 2017	26.12	26.23	26.12	26.23
2378	NASDAQ	HAO	Mon, Jul 10, 2017	26.01	26.09	26.01	26.09
2377	NASDAQ	HAO	Fri, Jul 7, 2017	25.98	26.05	25.98	25.98
2376	NASDAQ	HAO	Thu, Jul 6, 2017	26.00	26.00	25.85	25.85
2375	NASDAQ	HAO	Wed, Jul 5, 2017	25.89	25.95	25.77	25.94
2374	NASDAQ	HAO	Mon, Jul 3, 2017	25.97	26.12	25.97	26.11
2373	NASDAQ	HAO	Fri, Jun 30, 2017	25.79	25.89	25.71	25.72
2372	NASDAQ	HAO	Thu, Jun 29, 2017	25.62	25.64	25.33	25.50
2371	NASDAQ	HAO	Wed, Jun 28, 2017	25.57	25.65	25.43	25.63
2370	NASDAQ	HAO	Tue, Jun 27, 2017	25.66	25.66	25.51	25.53
2369	NASDAQ	HAO	Mon, Jun 26, 2017	25.70	25.77	25.67	25.73
2368	NASDAQ	HAO	Fri, Jun 23, 2017	25.50	25.59	25.50	25.59
2367	NASDAQ	HAO	Thu, Jun 22, 2017	25.58	25.58	25.52	25.52
2366	NASDAQ	HAO	Wed, Jun 21, 2017	25.52	25.58	25.46	25.47
2365	NASDAQ	HAO	Tue, Jun 20, 2017	25.33	25.34	25.24	25.24
2364	NASDAQ	HAO	Mon, Jun 19, 2017	25.30	25.54	25.30	25.49
2363	NASDAQ	HAO	Fri, Jun 16, 2017	25.12	25.14	25.05	25.11
2362	NASDAQ	HAO	Thu, Jun 15, 2017	25.00	25.17	25.00	25.16
2361	NASDAQ	HAO	Wed, Jun 14, 2017	25.40	25.40	25.29	25.29
2360	NASDAQ	HAO	Tue, Jun 13, 2017	25.37	25.43	25.34	25.40
2359	NASDAQ	HAO	Mon, Jun 12, 2017	25.27	25.27	25.02	25.10
2358	NASDAQ	HAO	Fri, Jun 9, 2017	25.57	25.59	25.31	25.31
2357	NASDAQ	HAO	Thu, Jun 8, 2017	25.58	25.85	25.58	25.63
2356	NASDAQ	HAO	Wed, Jun 7, 2017	25.21	25.45	25.21	25.45
2355	NASDAQ	HAO	Tue, Jun 6, 2017	25.19	25.38	25.19	25.34
2354	NASDAQ	HAO	Mon, Jun 5, 2017	25.23	25.32	25.23	25.26
2353	NASDAQ	HAO	Fri, Jun 2, 2017	25.25	25.33	25.15	25.30
2352	NASDAQ	HAO	Thu, Jun 1, 2017	25.04	25.18	25.02	25.18
2351	NASDAQ	HAO	Wed, May 31, 2017	25.09	25.09	24.96	24.97
2350	NASDAQ	HAO	Tue, May 30, 2017	24.97	25.07	24.96	25.03
2349	NASDAQ	HAO	Fri, May 26, 2017	24.87	25.02	24.87	24.99
2348	NASDAQ	HAO	Thu, May 25, 2017	24.98	25.10	24.98	24.99
2347	NASDAQ	HAO	Wed, May 24, 2017	24.82	24.85	24.78	24.83
2346	NASDAQ	HAO	Tue, May 23, 2017	24.87	24.87	24.68	24.71
2345	NASDAQ	HAO	Mon, May 22, 2017	24.85	25.00	24.85	24.87
2344	NASDAQ	HAO	Fri, May 19, 2017	24.65	24.90	24.65	24.83
2343	NASDAQ	HAO	Thu, May 18, 2017	24.36	24.59	24.36	24.51
2342	NASDAQ	HAO	Wed, May 17, 2017	24.70	24.70	24.55	24.55
2341	NASDAQ	HAO	Tue, May 16, 2017	24.75	24.87	24.75	24.78
2340	NASDAQ	HAO	Mon, May 15, 2017	24.68	24.77	24.68	24.70
2339	NASDAQ	HAO	Fri, May 12, 2017	24.69	24.70	24.64	24.67
2338	NASDAQ	HAO	Thu, May 11, 2017	24.58	24.64	24.55	24.61
2337	NASDAQ	HAO	Wed, May 10, 2017	24.67	24.74	24.66	24.66
2336	NASDAQ	HAO	Tue, May 9, 2017	24.64	24.76	24.64	24.70
2335	NASDAQ	HAO	Mon, May 8, 2017	24.36	24.43	24.36	24.37
2334	NASDAQ	HAO	Fri, May 5, 2017	24.30	24.37	24.27	24.35
2333	NASDAQ	HAO	Thu, May 4, 2017	24.55	24.55	24.40	24.45
2332	NASDAQ	HAO	Wed, May 3, 2017	24.79	24.86	24.75	24.77
2331	NASDAQ	HAO	Tue, May 2, 2017	24.87	24.91	24.85	24.86
2330	NASDAQ	HAO	Mon, May 1, 2017	24.88	24.98	24.88	24.97
2329	NASDAQ	HAO	Fri, Apr 28, 2017	24.83	24.88	24.79	24.88
2328	NASDAQ	HAO	Thu, Apr 27, 2017	24.85	24.86	24.74	24.77
2327	NASDAQ	HAO	Wed, Apr 26, 2017	24.91	25.05	24.91	24.98
2326	NASDAQ	HAO	Tue, Apr 25, 2017	25.00	25.11	25.00	25.07
2325	NASDAQ	HAO	Mon, Apr 24, 2017	24.83	24.87	24.68	24.72
2324	NASDAQ	HAO	Fri, Apr 21, 2017	24.74	24.82	24.74	24.76
2323	NASDAQ	HAO	Thu, Apr 20, 2017	24.81	24.90	24.78	24.87
2322	NASDAQ	HAO	Wed, Apr 19, 2017	24.78	24.78	24.58	24.58
2321	NASDAQ	HAO	Tue, Apr 18, 2017	24.66	24.86	24.60	24.63
2320	NASDAQ	HAO	Mon, Apr 17, 2017	25.01	25.04	24.95	25.01
2319	NASDAQ	HAO	Thu, Apr 13, 2017	25.16	25.17	24.99	25.00
2318	NASDAQ	HAO	Wed, Apr 12, 2017	24.96	25.13	24.96	25.04
2317	NASDAQ	HAO	Tue, Apr 11, 2017	25.00	25.02	24.94	24.96
2316	NASDAQ	HAO	Mon, Apr 10, 2017	25.15	25.15	25.07	25.13
2315	NASDAQ	HAO	Fri, Apr 7, 2017	25.30	25.39	25.30	25.31
2314	NASDAQ	HAO	Thu, Apr 6, 2017	25.27	25.29	25.26	25.26
2313	NASDAQ	HAO	Wed, Apr 5, 2017	25.20	25.31	25.20	25.26
2312	NASDAQ	HAO	Tue, Apr 4, 2017	25.06	25.15	25.06	25.12
2311	NASDAQ	HAO	Mon, Apr 3, 2017	25.05	25.15	25.01	25.15
2310	NASDAQ	HAO	Fri, Mar 31, 2017	25.20	25.20	24.85	24.85
2309	NASDAQ	HAO	Thu, Mar 30, 2017	24.83	24.99	24.78	24.84
2308	NASDAQ	HAO	Wed, Mar 29, 2017	24.89	25.00	24.89	24.96
2307	NASDAQ	HAO	Tue, Mar 28, 2017	24.92	25.08	24.92	25.05
2306	NASDAQ	HAO	Mon, Mar 27, 2017	24.88	24.91	24.48	24.90
2305	NASDAQ	HAO	Fri, Mar 24, 2017	25.40	25.40	25.31	25.31
2304	NASDAQ	HAO	Thu, Mar 23, 2017	25.50	25.60	25.47	25.56
2303	NASDAQ	HAO	Wed, Mar 22, 2017	25.39	25.49	25.36	25.49
2302	NASDAQ	HAO	Tue, Mar 21, 2017	25.72	25.72	25.37	25.39
2301	NASDAQ	HAO	Mon, Mar 20, 2017	25.73	25.73	25.54	25.63
2300	NASDAQ	HAO	Fri, Mar 17, 2017	25.62	25.62	25.43	25.52
2299	NASDAQ	HAO	Thu, Mar 16, 2017	25.58	25.70	25.55	25.62
2298	NASDAQ	HAO	Wed, Mar 15, 2017	25.20	25.50	25.20	25.50
2297	NASDAQ	HAO	Tue, Mar 14, 2017	25.00	25.08	24.68	25.03
2296	NASDAQ	HAO	Mon, Mar 13, 2017	25.14	25.20	25.09	25.16
2295	NASDAQ	HAO	Fri, Mar 10, 2017	24.60	24.63	24.55	24.63
2294	NASDAQ	HAO	Thu, Mar 9, 2017	24.60	24.60	24.32	24.50
2293	NASDAQ	HAO	Wed, Mar 8, 2017	24.82	24.88	24.74	24.77
2292	NASDAQ	HAO	Tue, Mar 7, 2017	24.66	24.78	24.66	24.73
2291	NASDAQ	HAO	Mon, Mar 6, 2017	24.65	24.65	24.56	24.59
2290	NASDAQ	HAO	Fri, Mar 3, 2017	24.64	24.69	24.59	24.62
2289	NASDAQ	HAO	Thu, Mar 2, 2017	24.73	24.73	24.54	24.57
2288	NASDAQ	HAO	Wed, Mar 1, 2017	24.85	25.00	24.67	24.94
2287	NASDAQ	HAO	Tue, Feb 28, 2017	24.64	24.70	24.59	24.70
2286	NASDAQ	HAO	Mon, Feb 27, 2017	24.49	24.58	24.49	24.56
2285	NASDAQ	HAO	Fri, Feb 24, 2017	24.57	24.60	24.51	24.59
2284	NASDAQ	HAO	Thu, Feb 23, 2017	24.91	24.98	24.88	24.93
2283	NASDAQ	HAO	Wed, Feb 22, 2017	24.81	24.89	24.81	24.85
2282	NASDAQ	HAO	Tue, Feb 21, 2017	24.39	24.80	24.38	24.58
2281	NASDAQ	HAO	Fri, Feb 17, 2017	24.26	24.38	24.26	24.38
2280	NASDAQ	HAO	Thu, Feb 16, 2017	24.59	24.80	24.56	24.62
2279	NASDAQ	HAO	Wed, Feb 15, 2017	24.64	24.73	24.57	24.73
2278	NASDAQ	HAO	Tue, Feb 14, 2017	24.66	24.66	24.49	24.64
2277	NASDAQ	HAO	Mon, Feb 13, 2017	24.61	24.70	24.60	24.67
2276	NASDAQ	HAO	Fri, Feb 10, 2017	24.29	24.45	24.29	24.45
2275	NASDAQ	HAO	Thu, Feb 9, 2017	24.27	24.35	24.24	24.34
2274	NASDAQ	HAO	Wed, Feb 8, 2017	24.06	24.14	24.03	24.11
2273	NASDAQ	HAO	Tue, Feb 7, 2017	23.80	23.85	23.70	23.73
2272	NASDAQ	HAO	Mon, Feb 6, 2017	23.77	23.79	23.65	23.65
2271	NASDAQ	HAO	Fri, Feb 3, 2017	23.68	23.77	23.68	23.74
2270	NASDAQ	HAO	Thu, Feb 2, 2017	23.59	23.67	23.59	23.66
2269	NASDAQ	HAO	Wed, Feb 1, 2017	23.71	23.77	23.60	23.65
2268	NASDAQ	HAO	Tue, Jan 31, 2017	23.40	23.66	23.40	23.45
2267	NASDAQ	HAO	Mon, Jan 30, 2017	23.50	23.50	23.38	23.41
2266	NASDAQ	HAO	Fri, Jan 27, 2017	23.59	23.60	23.50	23.53
2265	NASDAQ	HAO	Thu, Jan 26, 2017	23.61	23.71	23.60	23.63
2264	NASDAQ	HAO	Wed, Jan 25, 2017	23.58	23.66	23.58	23.61
2263	NASDAQ	HAO	Tue, Jan 24, 2017	23.50	23.58	23.50	23.58
2262	NASDAQ	HAO	Mon, Jan 23, 2017	23.17	23.37	23.17	23.37
2261	NASDAQ	HAO	Fri, Jan 20, 2017	23.21	23.21	23.05	23.17
2260	NASDAQ	HAO	Thu, Jan 19, 2017	23.10	23.18	22.96	23.13
2259	NASDAQ	HAO	Wed, Jan 18, 2017	23.20	23.24	23.09	23.16
2258	NASDAQ	HAO	Tue, Jan 17, 2017	23.02	23.02	22.90	22.98
2257	NASDAQ	HAO	Fri, Jan 13, 2017	22.94	23.04	22.90	23.02
2256	NASDAQ	HAO	Thu, Jan 12, 2017	22.86	22.98	22.86	22.88
2255	NASDAQ	HAO	Wed, Jan 11, 2017	22.91	23.00	22.89	23.00
2254	NASDAQ	HAO	Tue, Jan 10, 2017	22.78	23.00	22.78	22.90
2253	NASDAQ	HAO	Mon, Jan 9, 2017	22.60	22.63	22.21	22.63
2252	NASDAQ	HAO	Fri, Jan 6, 2017	22.69	22.69	22.58	22.62
2251	NASDAQ	HAO	Thu, Jan 5, 2017	22.66	22.86	22.66	22.86
2250	NASDAQ	HAO	Wed, Jan 4, 2017	22.53	22.66	22.53	22.55
2249	NASDAQ	HAO	Tue, Jan 3, 2017	22.35	22.45	22.29	22.37
2248	NASDAQ	HAO	Fri, Dec 30, 2016	22.38	22.51	22.24	22.29
2247	NASDAQ	HAO	Thu, Dec 29, 2016	22.00	22.21	22.00	22.11
2246	NASDAQ	HAO	Wed, Dec 28, 2016	21.67	21.99	21.67	21.92
2245	NASDAQ	HAO	Tue, Dec 27, 2016	21.74	21.74	21.70	21.70
2244	NASDAQ	HAO	Fri, Dec 23, 2016	21.95	21.95	21.72	21.74
2243	NASDAQ	HAO	Thu, Dec 22, 2016	22.51	22.66	22.34	21.79
2242	NASDAQ	HAO	Wed, Dec 21, 2016	22.55	22.67	22.55	22.61
2241	NASDAQ	HAO	Tue, Dec 20, 2016	22.57	22.73	22.50	22.54
2240	NASDAQ	HAO	Mon, Dec 19, 2016	22.78	22.86	22.61	22.63
2239	NASDAQ	HAO	Fri, Dec 16, 2016	23.08	23.14	22.87	22.98
2238	NASDAQ	HAO	Thu, Dec 15, 2016	23.03	23.14	22.99	23.11
2237	NASDAQ	HAO	Wed, Dec 14, 2016	23.32	23.65	23.08	23.08
2236	NASDAQ	HAO	Tue, Dec 13, 2016	23.51	23.75	23.51	23.61
2235	NASDAQ	HAO	Mon, Dec 12, 2016	23.39	23.39	23.10	23.20
2234	NASDAQ	HAO	Fri, Dec 9, 2016	23.73	23.80	23.73	23.76
2233	NASDAQ	HAO	Thu, Dec 8, 2016	23.89	24.09	23.89	24.04
2232	NASDAQ	HAO	Wed, Dec 7, 2016	23.90	24.05	23.87	24.01
2231	NASDAQ	HAO	Tue, Dec 6, 2016	23.78	23.81	23.75	23.78
2230	NASDAQ	HAO	Mon, Dec 5, 2016	23.88	23.94	23.81	23.94
2229	NASDAQ	HAO	Fri, Dec 2, 2016	23.81	23.99	23.81	23.88
2228	NASDAQ	HAO	Thu, Dec 1, 2016	24.03	24.08	23.99	24.00
2227	NASDAQ	HAO	Wed, Nov 30, 2016	24.28	24.32	24.19	24.24
2226	NASDAQ	HAO	Tue, Nov 29, 2016	24.33	24.35	24.24	24.27
2225	NASDAQ	HAO	Mon, Nov 28, 2016	24.19	24.33	24.15	24.15
2224	NASDAQ	HAO	Fri, Nov 25, 2016	24.21	24.21	24.04	24.08
2223	NASDAQ	HAO	Wed, Nov 23, 2016	24.05	24.05	23.92	24.01
2222	NASDAQ	HAO	Tue, Nov 22, 2016	24.04	24.15	23.66	24.05
2221	NASDAQ	HAO	Mon, Nov 21, 2016	23.86	24.00	23.77	23.86
2220	NASDAQ	HAO	Fri, Nov 18, 2016	23.90	23.90	23.77	23.77
2219	NASDAQ	HAO	Thu, Nov 17, 2016	23.73	24.54	23.69	23.80
2218	NASDAQ	HAO	Wed, Nov 16, 2016	23.63	23.67	23.59	23.63
2217	NASDAQ	HAO	Tue, Nov 15, 2016	23.60	23.83	23.57	23.77
2216	NASDAQ	HAO	Mon, Nov 14, 2016	23.67	24.21	23.47	23.57
2215	NASDAQ	HAO	Fri, Nov 11, 2016	23.65	23.70	23.43	23.63
2214	NASDAQ	HAO	Thu, Nov 10, 2016	24.11	24.11	23.68	23.82
2213	NASDAQ	HAO	Wed, Nov 9, 2016	24.06	24.25	23.99	24.06
2212	NASDAQ	HAO	Tue, Nov 8, 2016	24.16	24.56	23.70	24.35
2211	NASDAQ	HAO	Mon, Nov 7, 2016	24.14	24.42	24.14	24.34
2210	NASDAQ	HAO	Fri, Nov 4, 2016	23.77	23.79	23.67	23.67
2209	NASDAQ	HAO	Thu, Nov 3, 2016	24.02	24.07	23.83	23.88
2208	NASDAQ	HAO	Wed, Nov 2, 2016	24.05	24.05	23.81	23.87
2207	NASDAQ	HAO	Tue, Nov 1, 2016	24.29	24.30	23.97	24.08
2206	NASDAQ	HAO	Mon, Oct 31, 2016	24.32	24.32	24.05	24.05
2205	NASDAQ	HAO	Fri, Oct 28, 2016	24.32	24.42	24.22	24.25
2204	NASDAQ	HAO	Thu, Oct 27, 2016	24.58	24.62	24.47	24.53
2203	NASDAQ	HAO	Wed, Oct 26, 2016	24.53	24.72	24.53	24.60
2202	NASDAQ	HAO	Tue, Oct 25, 2016	24.73	24.81	24.70	24.71
2201	NASDAQ	HAO	Mon, Oct 24, 2016	24.87	24.91	24.80	24.83
2200	NASDAQ	HAO	Fri, Oct 21, 2016	24.55	24.78	24.55	24.73
2199	NASDAQ	HAO	Thu, Oct 20, 2016	24.80	24.82	24.63	24.67
2198	NASDAQ	HAO	Wed, Oct 19, 2016	24.93	24.93	24.63	24.78
2197	NASDAQ	HAO	Tue, Oct 18, 2016	24.80	24.80	24.67	24.70
2196	NASDAQ	HAO	Mon, Oct 17, 2016	24.47	24.53	24.37	24.43
2195	NASDAQ	HAO	Fri, Oct 14, 2016	24.67	24.80	24.47	24.47
2194	NASDAQ	HAO	Thu, Oct 13, 2016	24.47	24.63	24.27	24.48
2193	NASDAQ	HAO	Wed, Oct 12, 2016	24.77	24.84	24.77	24.79
2192	NASDAQ	HAO	Tue, Oct 11, 2016	25.18	25.18	24.75	24.91
2191	NASDAQ	HAO	Mon, Oct 10, 2016	25.40	25.45	25.36	25.38
2190	NASDAQ	HAO	Fri, Oct 7, 2016	25.10	25.18	25.02	25.15
2189	NASDAQ	HAO	Thu, Oct 6, 2016	25.19	25.30	24.60	25.27
2188	NASDAQ	HAO	Wed, Oct 5, 2016	25.12	25.29	25.05	25.26
2187	NASDAQ	HAO	Tue, Oct 4, 2016	25.02	25.09	24.75	24.87
2186	NASDAQ	HAO	Mon, Oct 3, 2016	24.85	24.99	24.82	24.99
2185	NASDAQ	HAO	Fri, Sep 30, 2016	24.77	24.93	24.74	24.92
2184	NASDAQ	HAO	Thu, Sep 29, 2016	25.00	25.06	24.74	24.74
2183	NASDAQ	HAO	Wed, Sep 28, 2016	24.82	24.94	24.60	24.88
2182	NASDAQ	HAO	Tue, Sep 27, 2016	24.73	24.94	24.69	24.84
2181	NASDAQ	HAO	Mon, Sep 26, 2016	24.82	24.84	24.65	24.66
2180	NASDAQ	HAO	Fri, Sep 23, 2016	25.14	25.28	25.03	25.13
2179	NASDAQ	HAO	Thu, Sep 22, 2016	25.42	25.58	25.40	25.50
2178	NASDAQ	HAO	Wed, Sep 21, 2016	25.06	25.42	25.00	25.38
2177	NASDAQ	HAO	Tue, Sep 20, 2016	24.97	25.02	24.82	24.83
2176	NASDAQ	HAO	Mon, Sep 19, 2016	24.86	24.99	24.76	24.82
2175	NASDAQ	HAO	Fri, Sep 16, 2016	24.92	24.92	24.73	24.87
2174	NASDAQ	HAO	Thu, Sep 15, 2016	24.74	25.03	24.74	24.86
2173	NASDAQ	HAO	Wed, Sep 14, 2016	24.45	24.60	24.36	24.38
2172	NASDAQ	HAO	Tue, Sep 13, 2016	24.56	24.56	24.23	24.32
2171	NASDAQ	HAO	Mon, Sep 12, 2016	24.43	24.88	24.32	24.82
2170	NASDAQ	HAO	Fri, Sep 9, 2016	25.23	25.24	24.70	24.81
2169	NASDAQ	HAO	Thu, Sep 8, 2016	25.26	25.42	25.23	25.33
2168	NASDAQ	HAO	Wed, Sep 7, 2016	25.20	25.23	25.08	25.15
2167	NASDAQ	HAO	Tue, Sep 6, 2016	25.03	25.28	25.03	25.26
2166	NASDAQ	HAO	Fri, Sep 2, 2016	24.49	24.77	24.49	24.67
2165	NASDAQ	HAO	Thu, Sep 1, 2016	24.32	24.38	24.24	24.38
2164	NASDAQ	HAO	Wed, Aug 31, 2016	24.31	24.31	24.11	24.27
2163	NASDAQ	HAO	Tue, Aug 30, 2016	24.36	24.52	24.32	24.41
2162	NASDAQ	HAO	Mon, Aug 29, 2016	24.22	24.39	23.98	24.25
2161	NASDAQ	HAO	Fri, Aug 26, 2016	24.13	24.37	23.91	23.97
2160	NASDAQ	HAO	Thu, Aug 25, 2016	23.95	23.98	23.52	23.98
2159	NASDAQ	HAO	Wed, Aug 24, 2016	23.97	24.38	23.97	24.07
2158	NASDAQ	HAO	Tue, Aug 23, 2016	24.24	24.26	24.01	24.03
2157	NASDAQ	HAO	Mon, Aug 22, 2016	24.30	24.30	24.09	24.15
2156	NASDAQ	HAO	Fri, Aug 19, 2016	24.27	24.43	24.16	24.43
2155	NASDAQ	HAO	Thu, Aug 18, 2016	24.37	24.45	24.32	24.45
2154	NASDAQ	HAO	Wed, Aug 17, 2016	24.35	24.71	24.05	24.27
2153	NASDAQ	HAO	Tue, Aug 16, 2016	24.28	24.39	24.20	24.35
2152	NASDAQ	HAO	Mon, Aug 15, 2016	24.15	24.39	24.00	24.29
2151	NASDAQ	HAO	Fri, Aug 12, 2016	23.88	23.98	23.81	23.89
2150	NASDAQ	HAO	Thu, Aug 11, 2016	23.70	23.95	23.70	23.93
2149	NASDAQ	HAO	Wed, Aug 10, 2016	23.63	23.64	23.45	23.53
2148	NASDAQ	HAO	Tue, Aug 9, 2016	23.50	23.77	23.50	23.64
2147	NASDAQ	HAO	Mon, Aug 8, 2016	23.32	23.42	23.29	23.36
2146	NASDAQ	HAO	Fri, Aug 5, 2016	22.99	23.29	22.99	23.27
2145	NASDAQ	HAO	Thu, Aug 4, 2016	22.96	23.16	22.89	22.90
2144	NASDAQ	HAO	Wed, Aug 3, 2016	22.62	22.85	22.62	22.84
2143	NASDAQ	HAO	Tue, Aug 2, 2016	22.62	22.74	22.36	22.51
2142	NASDAQ	HAO	Mon, Aug 1, 2016	22.70	22.96	22.56	22.59
2141	NASDAQ	HAO	Fri, Jul 29, 2016	22.53	22.84	22.52	22.63
2140	NASDAQ	HAO	Thu, Jul 28, 2016	22.86	22.86	22.64	22.68
2139	NASDAQ	HAO	Wed, Jul 27, 2016	22.89	23.00	22.77	22.85
2138	NASDAQ	HAO	Tue, Jul 26, 2016	22.90	23.02	22.90	23.01
2137	NASDAQ	HAO	Mon, Jul 25, 2016	22.85	22.97	22.70	22.75
2136	NASDAQ	HAO	Fri, Jul 22, 2016	22.81	22.88	22.81	22.85
2135	NASDAQ	HAO	Thu, Jul 21, 2016	22.82	22.89	22.69	22.77
2134	NASDAQ	HAO	Wed, Jul 20, 2016	22.73	22.85	22.73	22.76
2133	NASDAQ	HAO	Tue, Jul 19, 2016	22.63	22.63	22.54	22.56
2132	NASDAQ	HAO	Mon, Jul 18, 2016	22.58	22.70	22.58	22.68
2131	NASDAQ	HAO	Fri, Jul 15, 2016	22.77	22.77	22.61	22.68
2130	NASDAQ	HAO	Thu, Jul 14, 2016	22.75	22.89	22.63	22.83
2129	NASDAQ	HAO	Wed, Jul 13, 2016	22.76	22.76	22.60	22.70
2128	NASDAQ	HAO	Tue, Jul 12, 2016	22.81	22.85	22.74	22.80
2127	NASDAQ	HAO	Mon, Jul 11, 2016	22.49	22.56	22.42	22.53
2126	NASDAQ	HAO	Fri, Jul 8, 2016	22.18	22.57	22.18	22.40
2125	NASDAQ	HAO	Thu, Jul 7, 2016	22.10	22.13	21.87	21.91
2124	NASDAQ	HAO	Wed, Jul 6, 2016	21.94	22.06	21.73	22.03
2123	NASDAQ	HAO	Tue, Jul 5, 2016	22.17	22.17	21.92	21.99
2122	NASDAQ	HAO	Fri, Jul 1, 2016	22.31	22.56	22.31	22.37
2121	NASDAQ	HAO	Thu, Jun 30, 2016	22.13	22.23	21.97	22.18
2120	NASDAQ	HAO	Wed, Jun 29, 2016	22.00	22.25	21.91	21.97
2119	NASDAQ	HAO	Tue, Jun 28, 2016	21.55	21.94	21.48	21.67
2118	NASDAQ	HAO	Mon, Jun 27, 2016	21.44	21.65	21.08	21.25
2117	NASDAQ	HAO	Fri, Jun 24, 2016	21.27	21.81	21.27	21.27
2116	NASDAQ	HAO	Thu, Jun 23, 2016	22.14	22.37	22.09	22.37
2115	NASDAQ	HAO	Wed, Jun 22, 2016	22.08	22.28	21.95	21.97
2114	NASDAQ	HAO	Tue, Jun 21, 2016	21.84	21.98	21.75	21.86
2113	NASDAQ	HAO	Mon, Jun 20, 2016	21.75	21.97	21.71	21.71
2112	NASDAQ	HAO	Fri, Jun 17, 2016	21.49	21.70	21.46	21.56
2111	NASDAQ	HAO	Thu, Jun 16, 2016	21.35	21.61	21.21	21.55
2110	NASDAQ	HAO	Wed, Jun 15, 2016	21.64	21.79	21.52	21.53
2109	NASDAQ	HAO	Tue, Jun 14, 2016	21.34	21.45	21.21	21.45
2108	NASDAQ	HAO	Mon, Jun 13, 2016	21.25	21.52	21.15	21.31
2107	NASDAQ	HAO	Fri, Jun 10, 2016	21.85	21.90	21.62	21.64
2106	NASDAQ	HAO	Thu, Jun 9, 2016	22.18	22.37	22.18	22.25
2105	NASDAQ	HAO	Wed, Jun 8, 2016	22.51	22.53	22.40	22.43
2104	NASDAQ	HAO	Tue, Jun 7, 2016	22.61	22.69	22.56	22.63
2103	NASDAQ	HAO	Mon, Jun 6, 2016	22.28	22.48	22.28	22.39
2102	NASDAQ	HAO	Fri, Jun 3, 2016	22.21	22.24	22.05	22.21
2101	NASDAQ	HAO	Thu, Jun 2, 2016	22.02	22.20	21.99	22.18
2100	NASDAQ	HAO	Wed, Jun 1, 2016	21.80	22.06	21.74	21.97
2099	NASDAQ	HAO	Tue, May 31, 2016	21.99	22.28	21.54	22.04
2098	NASDAQ	HAO	Fri, May 27, 2016	21.78	21.88	21.59	21.70
2097	NASDAQ	HAO	Thu, May 26, 2016	21.64	21.64	21.54	21.60
2096	NASDAQ	HAO	Wed, May 25, 2016	21.79	21.79	21.57	21.66
2095	NASDAQ	HAO	Tue, May 24, 2016	21.51	21.83	21.51	21.83
2094	NASDAQ	HAO	Mon, May 23, 2016	21.28	21.61	21.28	21.30
2093	NASDAQ	HAO	Fri, May 20, 2016	21.25	21.41	21.25	21.29
2092	NASDAQ	HAO	Thu, May 19, 2016	21.31	21.42	21.12	21.17
2091	NASDAQ	HAO	Wed, May 18, 2016	21.27	21.55	21.19	21.31
2090	NASDAQ	HAO	Tue, May 17, 2016	21.33	21.62	21.32	21.36
2089	NASDAQ	HAO	Mon, May 16, 2016	21.36	21.74	21.36	21.46
2088	NASDAQ	HAO	Fri, May 13, 2016	21.45	21.73	21.08	21.20
2087	NASDAQ	HAO	Thu, May 12, 2016	21.66	22.16	21.56	21.60
2086	NASDAQ	HAO	Wed, May 11, 2016	21.70	21.95	21.60	21.77
2085	NASDAQ	HAO	Tue, May 10, 2016	21.63	21.91	21.52	21.91
2084	NASDAQ	HAO	Mon, May 9, 2016	21.91	22.10	21.55	21.55
2083	NASDAQ	HAO	Fri, May 6, 2016	22.01	22.25	22.01	22.15
2082	NASDAQ	HAO	Thu, May 5, 2016	22.49	22.56	22.20	22.37
2081	NASDAQ	HAO	Wed, May 4, 2016	22.41	22.46	22.17	22.18
2080	NASDAQ	HAO	Tue, May 3, 2016	22.61	22.61	22.39	22.41
2079	NASDAQ	HAO	Mon, May 2, 2016	22.78	22.78	22.67	22.68
2078	NASDAQ	HAO	Fri, Apr 29, 2016	22.87	23.07	22.62	22.80
2077	NASDAQ	HAO	Thu, Apr 28, 2016	22.84	23.07	22.83	22.84
2076	NASDAQ	HAO	Wed, Apr 27, 2016	22.75	23.10	22.75	23.05
2075	NASDAQ	HAO	Tue, Apr 26, 2016	22.78	22.98	22.50	22.96
2074	NASDAQ	HAO	Mon, Apr 25, 2016	23.10	23.13	22.92	23.04
2073	NASDAQ	HAO	Fri, Apr 22, 2016	23.19	23.49	23.06	23.07
2072	NASDAQ	HAO	Thu, Apr 21, 2016	23.32	23.33	23.21	23.21
2071	NASDAQ	HAO	Wed, Apr 20, 2016	23.45	23.62	23.33	23.48
2070	NASDAQ	HAO	Tue, Apr 19, 2016	23.48	23.65	23.48	23.61
2069	NASDAQ	HAO	Mon, Apr 18, 2016	23.34	23.60	23.33	23.52
2068	NASDAQ	HAO	Fri, Apr 15, 2016	23.40	23.51	23.35	23.39
2067	NASDAQ	HAO	Thu, Apr 14, 2016	23.72	23.72	23.50	23.55
2066	NASDAQ	HAO	Wed, Apr 13, 2016	23.52	23.62	23.44	23.53
2065	NASDAQ	HAO	Tue, Apr 12, 2016	22.91	23.17	22.79	23.05
2064	NASDAQ	HAO	Mon, Apr 11, 2016	22.82	22.95	22.70	22.70
2063	NASDAQ	HAO	Fri, Apr 8, 2016	22.50	22.57	22.34	22.36
2062	NASDAQ	HAO	Thu, Apr 7, 2016	22.45	22.45	22.16	22.17
2061	NASDAQ	HAO	Wed, Apr 6, 2016	22.21	22.49	22.21	22.47
2060	NASDAQ	HAO	Tue, Apr 5, 2016	22.36	22.36	22.36	21.97
2059	NASDAQ	HAO	Mon, Apr 4, 2016	22.48	22.51	22.27	22.36
2058	NASDAQ	HAO	Fri, Apr 1, 2016	22.19	22.57	22.19	22.51
2057	NASDAQ	HAO	Thu, Mar 31, 2016	22.51	22.63	22.48	22.42
2056	NASDAQ	HAO	Wed, Mar 30, 2016	22.56	22.58	22.40	22.42
2055	NASDAQ	HAO	Tue, Mar 29, 2016	21.93	22.27	21.88	22.32
2054	NASDAQ	HAO	Mon, Mar 28, 2016	22.04	22.20	21.99	22.11
2053	NASDAQ	HAO	Thu, Mar 24, 2016	21.94	22.01	21.73	22.01
2052	NASDAQ	HAO	Wed, Mar 23, 2016	22.59	22.59	22.12	22.16
2051	NASDAQ	HAO	Tue, Mar 22, 2016	22.57	22.65	22.45	22.49
2050	NASDAQ	HAO	Mon, Mar 21, 2016	22.64	22.78	22.55	22.66
2049	NASDAQ	HAO	Fri, Mar 18, 2016	22.42	22.61	22.38	22.45
2048	NASDAQ	HAO	Thu, Mar 17, 2016	21.94	22.36	21.91	22.19
2047	NASDAQ	HAO	Wed, Mar 16, 2016	21.64	22.03	21.52	21.95
2046	NASDAQ	HAO	Tue, Mar 15, 2016	21.97	21.97	21.97	21.80
2045	NASDAQ	HAO	Mon, Mar 14, 2016	21.95	22.13	21.90	22.03
2044	NASDAQ	HAO	Fri, Mar 11, 2016	21.36	21.36	21.36	21.96
2043	NASDAQ	HAO	Thu, Mar 10, 2016	21.53	21.53	21.53	21.36
2042	NASDAQ	HAO	Wed, Mar 9, 2016	21.54	21.65	21.43	21.53
2041	NASDAQ	HAO	Tue, Mar 8, 2016	21.70	21.89	21.53	21.56
2040	NASDAQ	HAO	Mon, Mar 7, 2016	21.96	22.16	21.89	22.01
2039	NASDAQ	HAO	Fri, Mar 4, 2016	21.87	22.42	21.85	22.27
2038	NASDAQ	HAO	Thu, Mar 3, 2016	21.65	21.65	21.65	21.72
2037	NASDAQ	HAO	Wed, Mar 2, 2016	21.43	21.69	21.37	21.65
2036	NASDAQ	HAO	Tue, Mar 1, 2016	20.96	21.34	20.95	21.26
2035	NASDAQ	HAO	Mon, Feb 29, 2016	20.85	21.00	20.73	20.73
2034	NASDAQ	HAO	Fri, Feb 26, 2016	21.12	21.12	20.77	20.75
2033	NASDAQ	HAO	Thu, Feb 25, 2016	20.71	20.87	20.54	20.80
2032	NASDAQ	HAO	Wed, Feb 24, 2016	20.70	21.06	20.51	21.04
2031	NASDAQ	HAO	Tue, Feb 23, 2016	21.27	21.34	20.88	20.88
2030	NASDAQ	HAO	Mon, Feb 22, 2016	21.39	21.55	21.25	21.48
2029	NASDAQ	HAO	Fri, Feb 19, 2016	20.74	21.13	20.70	20.83
2028	NASDAQ	HAO	Thu, Feb 18, 2016	20.90	20.98	20.55	20.55
2027	NASDAQ	HAO	Wed, Feb 17, 2016	20.65	21.01	20.52	20.82
2026	NASDAQ	HAO	Tue, Feb 16, 2016	20.35	20.49	20.23	20.45
2025	NASDAQ	HAO	Fri, Feb 12, 2016	18.97	19.72	18.97	19.72
2024	NASDAQ	HAO	Thu, Feb 11, 2016	19.15	19.29	18.99	19.17
2023	NASDAQ	HAO	Wed, Feb 10, 2016	19.40	19.75	19.15	19.42
2022	NASDAQ	HAO	Tue, Feb 9, 2016	19.07	19.27	19.07	19.14
2021	NASDAQ	HAO	Mon, Feb 8, 2016	19.65	19.65	19.17	19.43
2020	NASDAQ	HAO	Fri, Feb 5, 2016	20.15	20.30	19.80	19.82
2019	NASDAQ	HAO	Thu, Feb 4, 2016	20.41	20.46	20.05	20.11
2018	NASDAQ	HAO	Wed, Feb 3, 2016	20.07	20.32	19.78	20.30
2017	NASDAQ	HAO	Tue, Feb 2, 2016	20.40	20.69	20.02	20.03
2016	NASDAQ	HAO	Mon, Feb 1, 2016	20.39	20.53	20.22	20.39
2015	NASDAQ	HAO	Fri, Jan 29, 2016	20.46	20.69	20.41	20.69
2014	NASDAQ	HAO	Thu, Jan 28, 2016	20.29	20.50	19.94	20.05
2013	NASDAQ	HAO	Wed, Jan 27, 2016	20.26	20.45	20.02	20.05
2012	NASDAQ	HAO	Tue, Jan 26, 2016	20.33	20.51	20.21	20.37
2011	NASDAQ	HAO	Mon, Jan 25, 2016	20.59	20.65	20.34	20.36
2010	NASDAQ	HAO	Fri, Jan 22, 2016	20.80	21.13	20.65	20.80
2009	NASDAQ	HAO	Thu, Jan 21, 2016	20.19	20.64	19.91	20.33
2008	NASDAQ	HAO	Wed, Jan 20, 2016	20.39	20.68	19.90	20.55
2007	NASDAQ	HAO	Tue, Jan 19, 2016	21.04	21.46	20.68	20.87
2006	NASDAQ	HAO	Fri, Jan 15, 2016	20.39	20.81	20.18	20.57
2005	NASDAQ	HAO	Thu, Jan 14, 2016	21.04	21.46	20.87	21.37
2004	NASDAQ	HAO	Wed, Jan 13, 2016	21.72	21.72	20.93	21.12
2003	NASDAQ	HAO	Tue, Jan 12, 2016	21.71	21.88	21.54	21.77
2002	NASDAQ	HAO	Mon, Jan 11, 2016	21.73	22.02	21.37	21.58
2001	NASDAQ	HAO	Fri, Jan 8, 2016	22.34	22.46	21.78	21.78
2000	NASDAQ	HAO	Thu, Jan 7, 2016	22.26	22.79	22.02	22.05
1999	NASDAQ	HAO	Wed, Jan 6, 2016	23.03	23.35	23.03	23.07
1998	NASDAQ	HAO	Tue, Jan 5, 2016	23.46	23.46	23.28	23.37
1997	NASDAQ	HAO	Mon, Jan 4, 2016	23.47	23.47	23.00	23.25
1996	NASDAQ	HAO	Thu, Dec 31, 2015	24.35	24.80	24.15	24.18
1995	NASDAQ	HAO	Wed, Dec 30, 2015	24.23	24.78	24.23	24.29
1994	NASDAQ	HAO	Tue, Dec 29, 2015	24.38	24.59	24.22	24.29
1993	NASDAQ	HAO	Mon, Dec 28, 2015	24.12	24.27	24.09	24.20
1992	NASDAQ	HAO	Thu, Dec 24, 2015	24.54	24.63	24.27	24.28
1991	NASDAQ	HAO	Wed, Dec 23, 2015	25.19	25.54	25.19	25.35
1990	NASDAQ	HAO	Tue, Dec 22, 2015	24.91	25.17	24.91	25.11
1989	NASDAQ	HAO	Mon, Dec 21, 2015	24.88	25.19	24.74	25.06
1988	NASDAQ	HAO	Fri, Dec 18, 2015	24.84	24.88	24.66	24.70
1987	NASDAQ	HAO	Thu, Dec 17, 2015	25.26	25.26	24.74	24.74
1986	NASDAQ	HAO	Wed, Dec 16, 2015	24.92	25.12	24.67	24.94
1985	NASDAQ	HAO	Tue, Dec 15, 2015	24.43	24.90	24.40	24.61
1984	NASDAQ	HAO	Mon, Dec 14, 2015	23.95	24.25	23.86	24.25
1983	NASDAQ	HAO	Fri, Dec 11, 2015	24.19	24.36	23.71	23.72
1982	NASDAQ	HAO	Thu, Dec 10, 2015	24.69	24.84	24.51	24.68
1981	NASDAQ	HAO	Wed, Dec 9, 2015	24.81	25.26	24.71	24.83
1980	NASDAQ	HAO	Tue, Dec 8, 2015	25.00	25.22	24.95	25.13
1979	NASDAQ	HAO	Mon, Dec 7, 2015	25.49	25.71	25.35	25.53
1978	NASDAQ	HAO	Fri, Dec 4, 2015	25.30	25.82	25.30	25.63
1977	NASDAQ	HAO	Thu, Dec 3, 2015	25.74	25.74	25.20	25.46
1976	NASDAQ	HAO	Wed, Dec 2, 2015	25.76	26.01	25.40	25.41
1975	NASDAQ	HAO	Tue, Dec 1, 2015	25.60	25.72	25.48	25.61
1974	NASDAQ	HAO	Mon, Nov 30, 2015	25.33	25.50	25.29	25.46
1973	NASDAQ	HAO	Fri, Nov 27, 2015	25.82	25.82	25.16	25.22
1972	NASDAQ	HAO	Wed, Nov 25, 2015	25.91	25.93	25.60	25.92
1971	NASDAQ	HAO	Tue, Nov 24, 2015	25.66	26.00	25.66	25.90
1970	NASDAQ	HAO	Mon, Nov 23, 2015	25.99	26.11	25.81	25.90
1969	NASDAQ	HAO	Fri, Nov 20, 2015	25.52	26.12	25.52	26.01
1968	NASDAQ	HAO	Thu, Nov 19, 2015	25.71	26.00	25.62	25.74
1967	NASDAQ	HAO	Wed, Nov 18, 2015	25.24	25.70	25.24	25.59
1966	NASDAQ	HAO	Tue, Nov 17, 2015	25.54	25.68	25.29	25.35
1965	NASDAQ	HAO	Mon, Nov 16, 2015	25.24	25.67	25.20	25.54
1964	NASDAQ	HAO	Fri, Nov 13, 2015	25.11	25.36	25.01	25.11
1963	NASDAQ	HAO	Thu, Nov 12, 2015	25.65	25.67	25.25	25.26
1962	NASDAQ	HAO	Wed, Nov 11, 2015	25.79	25.80	25.56	25.68
1961	NASDAQ	HAO	Tue, Nov 10, 2015	25.53	25.70	25.51	25.55
1960	NASDAQ	HAO	Mon, Nov 9, 2015	26.05	26.05	25.70	25.79
1959	NASDAQ	HAO	Fri, Nov 6, 2015	26.05	26.18	25.74	26.15
1958	NASDAQ	HAO	Thu, Nov 5, 2015	26.21	26.21	25.93	25.97
1957	NASDAQ	HAO	Wed, Nov 4, 2015	26.19	26.47	25.96	26.09
1956	NASDAQ	HAO	Tue, Nov 3, 2015	25.74	26.01	25.71	25.88
1955	NASDAQ	HAO	Mon, Nov 2, 2015	25.66	25.85	25.60	25.84
1954	NASDAQ	HAO	Fri, Oct 30, 2015	25.76	25.76	25.54	25.54
1953	NASDAQ	HAO	Thu, Oct 29, 2015	25.69	25.82	25.63	25.82
1952	NASDAQ	HAO	Wed, Oct 28, 2015	25.95	25.97	25.58	25.69
1951	NASDAQ	HAO	Tue, Oct 27, 2015	25.94	26.08	25.84	25.91
1950	NASDAQ	HAO	Mon, Oct 26, 2015	26.21	26.33	26.08	26.14
1949	NASDAQ	HAO	Fri, Oct 23, 2015	26.55	26.91	26.51	26.71
1948	NASDAQ	HAO	Thu, Oct 22, 2015	26.03	26.35	26.03	26.26
1947	NASDAQ	HAO	Wed, Oct 21, 2015	25.97	25.97	25.52	25.52
1946	NASDAQ	HAO	Tue, Oct 20, 2015	25.93	26.13	25.92	26.10
1945	NASDAQ	HAO	Mon, Oct 19, 2015	26.14	26.28	25.95	26.02
1944	NASDAQ	HAO	Fri, Oct 16, 2015	26.37	26.37	26.05	26.33
1943	NASDAQ	HAO	Thu, Oct 15, 2015	26.23	26.39	25.95	26.39
1942	NASDAQ	HAO	Wed, Oct 14, 2015	25.46	25.64	25.38	25.45
1941	NASDAQ	HAO	Tue, Oct 13, 2015	25.50	25.67	25.31	25.35
1940	NASDAQ	HAO	Mon, Oct 12, 2015	25.84	26.17	25.48	25.53
1939	NASDAQ	HAO	Fri, Oct 9, 2015	25.54	25.59	25.25	25.27
1938	NASDAQ	HAO	Thu, Oct 8, 2015	25.15	25.56	25.07	25.41
1937	NASDAQ	HAO	Wed, Oct 7, 2015	25.10	25.51	25.06	25.31
1936	NASDAQ	HAO	Tue, Oct 6, 2015	24.56	24.80	24.11	24.48
1935	NASDAQ	HAO	Mon, Oct 5, 2015	24.73	24.93	24.64	24.86
1934	NASDAQ	HAO	Fri, Oct 2, 2015	23.84	24.64	23.48	24.64
1933	NASDAQ	HAO	Thu, Oct 1, 2015	23.59	23.82	23.40	23.60
1932	NASDAQ	HAO	Wed, Sep 30, 2015	23.10	23.89	23.10	23.45
1931	NASDAQ	HAO	Tue, Sep 29, 2015	22.68	23.09	22.57	22.96
1930	NASDAQ	HAO	Mon, Sep 28, 2015	22.89	23.43	22.73	22.83
1929	NASDAQ	HAO	Fri, Sep 25, 2015	23.49	23.68	23.09	23.19
1928	NASDAQ	HAO	Thu, Sep 24, 2015	23.12	23.54	23.11	23.44
1927	NASDAQ	HAO	Wed, Sep 23, 2015	23.52	23.52	23.36	23.41
1926	NASDAQ	HAO	Tue, Sep 22, 2015	23.64	23.83	23.42	23.64
1925	NASDAQ	HAO	Mon, Sep 21, 2015	23.92	24.20	23.92	24.05
1924	NASDAQ	HAO	Fri, Sep 18, 2015	23.78	24.19	23.54	23.61
1923	NASDAQ	HAO	Thu, Sep 17, 2015	23.69	24.31	23.49	23.94
1922	NASDAQ	HAO	Wed, Sep 16, 2015	23.77	24.21	23.67	24.18
1921	NASDAQ	HAO	Tue, Sep 15, 2015	23.14	23.47	23.00	23.31
1920	NASDAQ	HAO	Mon, Sep 14, 2015	23.35	23.35	23.00	23.18
1919	NASDAQ	HAO	Fri, Sep 11, 2015	23.33	23.74	23.32	23.74
1918	NASDAQ	HAO	Thu, Sep 10, 2015	23.18	23.55	23.01	23.36
1917	NASDAQ	HAO	Wed, Sep 9, 2015	23.77	23.98	23.02	23.10
1916	NASDAQ	HAO	Tue, Sep 8, 2015	23.02	23.49	22.62	23.38
1915	NASDAQ	HAO	Fri, Sep 4, 2015	21.72	22.27	21.23	21.70
1914	NASDAQ	HAO	Thu, Sep 3, 2015	22.15	22.74	22.15	22.33
1913	NASDAQ	HAO	Wed, Sep 2, 2015	22.20	22.20	21.46	22.04
1912	NASDAQ	HAO	Tue, Sep 1, 2015	22.23	22.61	21.65	21.85
1911	NASDAQ	HAO	Mon, Aug 31, 2015	23.29	23.40	22.74	22.90
1910	NASDAQ	HAO	Fri, Aug 28, 2015	23.92	24.03	23.57	23.85
1909	NASDAQ	HAO	Thu, Aug 27, 2015	23.55	24.28	23.50	24.12
1908	NASDAQ	HAO	Wed, Aug 26, 2015	22.77	23.00	21.93	22.87
1907	NASDAQ	HAO	Tue, Aug 25, 2015	22.39	22.99	21.86	22.14
1906	NASDAQ	HAO	Mon, Aug 24, 2015	22.17	22.35	20.26	21.33
1905	NASDAQ	HAO	Fri, Aug 21, 2015	24.03	24.23	23.30	23.33
1904	NASDAQ	HAO	Thu, Aug 20, 2015	25.19	25.19	24.43	24.48
1903	NASDAQ	HAO	Wed, Aug 19, 2015	26.30	26.30	25.53	25.70
1902	NASDAQ	HAO	Tue, Aug 18, 2015	26.55	26.55	26.25	26.28
1901	NASDAQ	HAO	Mon, Aug 17, 2015	26.95	27.10	26.92	27.10
1900	NASDAQ	HAO	Fri, Aug 14, 2015	27.11	27.36	27.11	27.26
1899	NASDAQ	HAO	Thu, Aug 13, 2015	27.12	27.46	26.93	27.00
1898	NASDAQ	HAO	Wed, Aug 12, 2015	26.92	27.03	26.50	27.00
1897	NASDAQ	HAO	Tue, Aug 11, 2015	27.30	27.52	27.15	27.46
1896	NASDAQ	HAO	Mon, Aug 10, 2015	27.50	28.21	27.50	28.15
1895	NASDAQ	HAO	Fri, Aug 7, 2015	26.97	27.11	26.87	26.97
1894	NASDAQ	HAO	Thu, Aug 6, 2015	26.66	26.91	26.56	26.76
1893	NASDAQ	HAO	Wed, Aug 5, 2015	27.03	27.19	26.70	26.84
1892	NASDAQ	HAO	Tue, Aug 4, 2015	26.74	27.19	26.51	26.64
1891	NASDAQ	HAO	Mon, Aug 3, 2015	26.50	26.70	26.15	26.27
1890	NASDAQ	HAO	Fri, Jul 31, 2015	27.17	27.19	26.74	26.90
1889	NASDAQ	HAO	Thu, Jul 30, 2015	26.86	27.47	26.86	27.09
1888	NASDAQ	HAO	Wed, Jul 29, 2015	26.85	27.63	26.85	27.34
1887	NASDAQ	HAO	Tue, Jul 28, 2015	26.60	26.85	26.22	26.66
1886	NASDAQ	HAO	Mon, Jul 27, 2015	26.08	26.66	25.89	26.11
1885	NASDAQ	HAO	Fri, Jul 24, 2015	28.34	28.48	27.94	28.10
1884	NASDAQ	HAO	Thu, Jul 23, 2015	28.93	28.98	28.51	28.59
1883	NASDAQ	HAO	Wed, Jul 22, 2015	28.37	28.65	28.26	28.44
1882	NASDAQ	HAO	Tue, Jul 21, 2015	28.95	28.99	28.64	28.87
1881	NASDAQ	HAO	Mon, Jul 20, 2015	28.61	28.98	28.61	28.86
1880	NASDAQ	HAO	Fri, Jul 17, 2015	28.74	29.00	28.74	28.89
1879	NASDAQ	HAO	Thu, Jul 16, 2015	27.96	28.45	27.96	28.31
1878	NASDAQ	HAO	Wed, Jul 15, 2015	27.59	28.10	27.25	27.44
1877	NASDAQ	HAO	Tue, Jul 14, 2015	28.45	28.74	28.34	28.67
1876	NASDAQ	HAO	Mon, Jul 13, 2015	29.10	29.30	28.75	28.77
1875	NASDAQ	HAO	Fri, Jul 10, 2015	28.17	28.99	27.69	28.77
1874	NASDAQ	HAO	Thu, Jul 9, 2015	26.09	27.00	25.13	26.54
1873	NASDAQ	HAO	Wed, Jul 8, 2015	23.48	24.20	23.10	23.24
1872	NASDAQ	HAO	Tue, Jul 7, 2015	25.74	25.74	24.00	25.56
1871	NASDAQ	HAO	Mon, Jul 6, 2015	28.38	28.38	26.91	27.01
1870	NASDAQ	HAO	Thu, Jul 2, 2015	31.23	31.29	30.65	30.65
1869	NASDAQ	HAO	Wed, Jul 1, 2015	31.15	31.59	31.15	31.49
1868	NASDAQ	HAO	Tue, Jun 30, 2015	31.36	31.89	31.32	31.52
1867	NASDAQ	HAO	Mon, Jun 29, 2015	30.95	30.99	30.08	30.22
1866	NASDAQ	HAO	Fri, Jun 26, 2015	32.54	32.54	31.93	31.93
1865	NASDAQ	HAO	Thu, Jun 25, 2015	33.33	33.36	33.17	33.20
1864	NASDAQ	HAO	Wed, Jun 24, 2015	33.78	33.90	33.52	33.55
1863	NASDAQ	HAO	Tue, Jun 23, 2015	33.66	33.75	33.58	33.66
1862	NASDAQ	HAO	Mon, Jun 22, 2015	33.05	33.25	33.00	33.05
1861	NASDAQ	HAO	Fri, Jun 19, 2015	32.95	33.15	32.80	32.85
1860	NASDAQ	HAO	Thu, Jun 18, 2015	33.14	33.61	33.14	33.43
1859	NASDAQ	HAO	Wed, Jun 17, 2015	32.89	33.13	32.85	33.07
1858	NASDAQ	HAO	Tue, Jun 16, 2015	32.63	32.87	32.47	32.68
1857	NASDAQ	HAO	Mon, Jun 15, 2015	33.36	33.40	33.17	33.23
1856	NASDAQ	HAO	Fri, Jun 12, 2015	34.00	34.21	33.99	34.04
1855	NASDAQ	HAO	Thu, Jun 11, 2015	33.41	33.68	33.36	33.50
1854	NASDAQ	HAO	Wed, Jun 10, 2015	33.00	33.44	32.91	33.27
1853	NASDAQ	HAO	Tue, Jun 9, 2015	33.51	33.51	33.02	33.08
1852	NASDAQ	HAO	Mon, Jun 8, 2015	34.32	34.38	34.16	34.19
1851	NASDAQ	HAO	Fri, Jun 5, 2015	34.53	34.67	34.29	34.61
1850	NASDAQ	HAO	Thu, Jun 4, 2015	35.03	35.08	34.80	34.92
1849	NASDAQ	HAO	Wed, Jun 3, 2015	35.19	35.45	35.15	35.43
1848	NASDAQ	HAO	Tue, Jun 2, 2015	35.35	35.51	35.14	35.41
1847	NASDAQ	HAO	Mon, Jun 1, 2015	35.61	35.61	35.27	35.59
1846	NASDAQ	HAO	Fri, May 29, 2015	35.11	35.11	34.56	34.56
1845	NASDAQ	HAO	Thu, May 28, 2015	34.97	35.11	34.68	34.91
1844	NASDAQ	HAO	Wed, May 27, 2015	35.92	36.20	35.83	36.20
1843	NASDAQ	HAO	Tue, May 26, 2015	36.35	36.40	35.74	36.02
1842	NASDAQ	HAO	Fri, May 22, 2015	34.94	35.75	34.90	35.69
1841	NASDAQ	HAO	Thu, May 21, 2015	34.45	34.64	34.38	34.55
1840	NASDAQ	HAO	Wed, May 20, 2015	34.64	34.74	34.54	34.65
1839	NASDAQ	HAO	Tue, May 19, 2015	34.68	34.75	34.61	34.67
1838	NASDAQ	HAO	Mon, May 18, 2015	34.15	34.29	34.09	34.29
1837	NASDAQ	HAO	Fri, May 15, 2015	33.89	34.24	33.89	34.23
1836	NASDAQ	HAO	Thu, May 14, 2015	33.77	33.91	33.70	33.82
1835	NASDAQ	HAO	Wed, May 13, 2015	33.48	33.61	33.33	33.37
1834	NASDAQ	HAO	Tue, May 12, 2015	33.20	33.43	33.20	33.42
1833	NASDAQ	HAO	Mon, May 11, 2015	33.78	34.00	33.61	33.67
1832	NASDAQ	HAO	Fri, May 8, 2015	32.78	33.49	32.78	33.39
1831	NASDAQ	HAO	Thu, May 7, 2015	32.09	32.19	31.84	32.14
1830	NASDAQ	HAO	Wed, May 6, 2015	33.23	33.23	32.57	32.68
1829	NASDAQ	HAO	Tue, May 5, 2015	34.48	34.48	33.67	33.68
1828	NASDAQ	HAO	Mon, May 4, 2015	34.60	35.19	34.60	35.18
1827	NASDAQ	HAO	Fri, May 1, 2015	34.19	34.44	33.99	34.39
1826	NASDAQ	HAO	Thu, Apr 30, 2015	34.34	34.48	34.00	34.18
1825	NASDAQ	HAO	Wed, Apr 29, 2015	34.11	34.22	33.93	34.11
1824	NASDAQ	HAO	Tue, Apr 28, 2015	34.51	34.59	34.30	34.43
1823	NASDAQ	HAO	Mon, Apr 27, 2015	34.69	34.80	34.61	34.72
1822	NASDAQ	HAO	Fri, Apr 24, 2015	34.06	34.10	33.93	34.03
1821	NASDAQ	HAO	Thu, Apr 23, 2015	33.84	34.04	33.60	33.95
1820	NASDAQ	HAO	Wed, Apr 22, 2015	33.60	34.05	33.60	34.05
1819	NASDAQ	HAO	Tue, Apr 21, 2015	32.78	33.03	32.75	32.78
1818	NASDAQ	HAO	Mon, Apr 20, 2015	32.29	32.38	32.14	32.17
1817	NASDAQ	HAO	Fri, Apr 17, 2015	32.49	32.65	32.04	32.34
1816	NASDAQ	HAO	Thu, Apr 16, 2015	33.38	33.83	33.31	33.76
1815	NASDAQ	HAO	Wed, Apr 15, 2015	32.82	32.97	32.60	32.90
1814	NASDAQ	HAO	Tue, Apr 14, 2015	33.26	33.32	32.97	33.21
1813	NASDAQ	HAO	Mon, Apr 13, 2015	34.31	34.63	33.88	33.93
1812	NASDAQ	HAO	Fri, Apr 10, 2015	33.07	33.34	32.95	33.30
1811	NASDAQ	HAO	Thu, Apr 9, 2015	32.80	33.40	32.43	33.34
1810	NASDAQ	HAO	Wed, Apr 8, 2015	31.69	32.54	31.58	32.33
1809	NASDAQ	HAO	Tue, Apr 7, 2015	29.44	29.60	29.23	29.23
1808	NASDAQ	HAO	Mon, Apr 6, 2015	28.87	29.38	28.80	29.25
1807	NASDAQ	HAO	Thu, Apr 2, 2015	28.37	28.72	28.37	28.65
1806	NASDAQ	HAO	Wed, Apr 1, 2015	27.54	27.70	27.37	27.69
1805	NASDAQ	HAO	Tue, Mar 31, 2015	26.95	27.10	26.95	27.08
1804	NASDAQ	HAO	Mon, Mar 30, 2015	26.86	27.22	26.86	27.21
1803	NASDAQ	HAO	Fri, Mar 27, 2015	25.97	26.19	25.95	26.12
1802	NASDAQ	HAO	Thu, Mar 26, 2015	25.65	25.71	25.60	25.68
1801	NASDAQ	HAO	Wed, Mar 25, 2015	25.87	25.92	25.65	25.68
1800	NASDAQ	HAO	Tue, Mar 24, 2015	25.80	25.92	25.79	25.89
1799	NASDAQ	HAO	Mon, Mar 23, 2015	25.66	25.79	25.66	25.75
1798	NASDAQ	HAO	Fri, Mar 20, 2015	25.62	25.84	25.62	25.72
1797	NASDAQ	HAO	Thu, Mar 19, 2015	25.66	25.66	25.50	25.59
1796	NASDAQ	HAO	Wed, Mar 18, 2015	25.54	25.84	25.40	25.77
1795	NASDAQ	HAO	Tue, Mar 17, 2015	25.30	25.55	25.26	25.47
1794	NASDAQ	HAO	Mon, Mar 16, 2015	25.24	25.28	25.14	25.25
1793	NASDAQ	HAO	Fri, Mar 13, 2015	25.08	25.11	24.99	25.11
1792	NASDAQ	HAO	Thu, Mar 12, 2015	25.37	25.37	25.18	25.24
1791	NASDAQ	HAO	Wed, Mar 11, 2015	25.27	25.33	25.16	25.18
1790	NASDAQ	HAO	Tue, Mar 10, 2015	25.29	25.33	25.16	25.25
1789	NASDAQ	HAO	Mon, Mar 9, 2015	25.66	25.66	25.54	25.59
1788	NASDAQ	HAO	Fri, Mar 6, 2015	25.56	25.70	25.45	25.51
1787	NASDAQ	HAO	Thu, Mar 5, 2015	25.59	25.69	25.50	25.60
1786	NASDAQ	HAO	Wed, Mar 4, 2015	25.51	25.63	25.50	25.61
1785	NASDAQ	HAO	Tue, Mar 3, 2015	25.73	25.78	25.58	25.64
1784	NASDAQ	HAO	Mon, Mar 2, 2015	25.70	25.94	25.70	25.94
1783	NASDAQ	HAO	Fri, Feb 27, 2015	25.88	25.97	25.84	25.89
1782	NASDAQ	HAO	Thu, Feb 26, 2015	25.72	25.84	25.72	25.80
1781	NASDAQ	HAO	Wed, Feb 25, 2015	25.73	25.73	25.57	25.58
1780	NASDAQ	HAO	Tue, Feb 24, 2015	25.58	25.78	25.55	25.67
1779	NASDAQ	HAO	Mon, Feb 23, 2015	25.45	25.47	25.32	25.34
1778	NASDAQ	HAO	Fri, Feb 20, 2015	25.40	25.56	25.38	25.56
1777	NASDAQ	HAO	Thu, Feb 19, 2015	25.45	25.49	25.36	25.41
1776	NASDAQ	HAO	Wed, Feb 18, 2015	25.48	25.55	25.39	25.45
1775	NASDAQ	HAO	Tue, Feb 17, 2015	25.47	25.60	25.34	25.45
1774	NASDAQ	HAO	Fri, Feb 13, 2015	25.27	25.42	25.27	25.39
1773	NASDAQ	HAO	Thu, Feb 12, 2015	25.08	25.24	25.08	25.22
1772	NASDAQ	HAO	Wed, Feb 11, 2015	24.87	25.00	24.82	24.97
1771	NASDAQ	HAO	Tue, Feb 10, 2015	24.97	24.97	24.83	24.88
1770	NASDAQ	HAO	Mon, Feb 9, 2015	24.84	24.93	24.79	24.82
1769	NASDAQ	HAO	Fri, Feb 6, 2015	25.05	25.15	24.96	24.96
1768	NASDAQ	HAO	Thu, Feb 5, 2015	25.35	25.42	25.27	25.40
1767	NASDAQ	HAO	Wed, Feb 4, 2015	25.84	25.93	25.66	25.66
1766	NASDAQ	HAO	Tue, Feb 3, 2015	25.47	25.70	25.45	25.69
1765	NASDAQ	HAO	Mon, Feb 2, 2015	25.36	25.44	25.20	25.44
1764	NASDAQ	HAO	Fri, Jan 30, 2015	25.49	25.59	25.29	25.35
1763	NASDAQ	HAO	Thu, Jan 29, 2015	25.62	25.69	25.46	25.68
1762	NASDAQ	HAO	Wed, Jan 28, 2015	25.67	25.67	25.33	25.40
1761	NASDAQ	HAO	Tue, Jan 27, 2015	25.56	25.77	25.56	25.69
1760	NASDAQ	HAO	Mon, Jan 26, 2015	25.85	25.99	25.79	25.90
1759	NASDAQ	HAO	Fri, Jan 23, 2015	25.99	26.02	25.87	25.88
1758	NASDAQ	HAO	Thu, Jan 22, 2015	25.93	26.19	25.86	26.14
1757	NASDAQ	HAO	Wed, Jan 21, 2015	25.69	25.94	25.61	25.94
1756	NASDAQ	HAO	Tue, Jan 20, 2015	25.60	25.68	25.35	25.44
1755	NASDAQ	HAO	Fri, Jan 16, 2015	25.62	25.89	25.60	25.85
1754	NASDAQ	HAO	Thu, Jan 15, 2015	26.15	26.15	25.81	25.83
1753	NASDAQ	HAO	Wed, Jan 14, 2015	26.20	26.29	25.99	26.11
1752	NASDAQ	HAO	Tue, Jan 13, 2015	26.61	26.67	26.10	26.28
1751	NASDAQ	HAO	Mon, Jan 12, 2015	26.36	26.36	26.06	26.12
1750	NASDAQ	HAO	Fri, Jan 9, 2015	26.84	26.94	26.56	26.64
1749	NASDAQ	HAO	Thu, Jan 8, 2015	26.83	26.93	26.75	26.79
1748	NASDAQ	HAO	Wed, Jan 7, 2015	26.78	26.78	26.62	26.70
1747	NASDAQ	HAO	Tue, Jan 6, 2015	26.66	26.69	26.27	26.40
1746	NASDAQ	HAO	Mon, Jan 5, 2015	26.55	26.58	26.33	26.42
1745	NASDAQ	HAO	Fri, Jan 2, 2015	26.27	26.27	26.01	26.06
1744	NASDAQ	HAO	Wed, Dec 31, 2014	25.92	25.99	25.84	25.99
1743	NASDAQ	HAO	Tue, Dec 30, 2014	25.44	25.53	25.38	25.40
1742	NASDAQ	HAO	Mon, Dec 29, 2014	25.47	25.56	25.41	25.50
1741	NASDAQ	HAO	Fri, Dec 26, 2014	25.79	25.97	25.73	25.89
1740	NASDAQ	HAO	Wed, Dec 24, 2014	25.33	25.39	25.06	25.33
1739	NASDAQ	HAO	Tue, Dec 23, 2014	26.02	26.02	25.81	25.87
1738	NASDAQ	HAO	Mon, Dec 22, 2014	26.02	26.06	25.80	26.05
1737	NASDAQ	HAO	Fri, Dec 19, 2014	26.04	26.17	26.01	26.11
1736	NASDAQ	HAO	Thu, Dec 18, 2014	26.17	26.23	26.00	26.18
1735	NASDAQ	HAO	Wed, Dec 17, 2014	26.01	26.15	25.75	26.10
1734	NASDAQ	HAO	Tue, Dec 16, 2014	25.81	26.43	25.81	26.01
1733	NASDAQ	HAO	Mon, Dec 15, 2014	26.29	26.46	26.00	26.19
1732	NASDAQ	HAO	Fri, Dec 12, 2014	26.22	26.37	26.19	26.21
1731	NASDAQ	HAO	Thu, Dec 11, 2014	26.19	26.49	26.19	26.27
1730	NASDAQ	HAO	Wed, Dec 10, 2014	26.34	26.46	25.99	26.05
1729	NASDAQ	HAO	Tue, Dec 9, 2014	26.06	26.06	25.82	26.04
1728	NASDAQ	HAO	Mon, Dec 8, 2014	26.74	26.74	26.33	26.44
1727	NASDAQ	HAO	Fri, Dec 5, 2014	26.83	27.00	26.75	26.94
1726	NASDAQ	HAO	Thu, Dec 4, 2014	26.98	27.06	26.89	27.01
1725	NASDAQ	HAO	Wed, Dec 3, 2014	26.76	26.92	26.61	26.88
1724	NASDAQ	HAO	Tue, Dec 2, 2014	26.83	27.03	26.83	26.93
1723	NASDAQ	HAO	Mon, Dec 1, 2014	26.80	26.80	26.55	26.75
1722	NASDAQ	HAO	Fri, Nov 28, 2014	27.54	27.57	27.31	27.35
1721	NASDAQ	HAO	Wed, Nov 26, 2014	27.70	27.87	27.54	27.84
1720	NASDAQ	HAO	Tue, Nov 25, 2014	27.58	27.59	27.40	27.40
1719	NASDAQ	HAO	Mon, Nov 24, 2014	27.77	27.78	27.55	27.61
1718	NASDAQ	HAO	Fri, Nov 21, 2014	27.81	27.94	27.75	27.82
1717	NASDAQ	HAO	Thu, Nov 20, 2014	26.94	27.06	26.81	27.00
1716	NASDAQ	HAO	Wed, Nov 19, 2014	27.12	27.15	26.92	27.06
1715	NASDAQ	HAO	Tue, Nov 18, 2014	27.26	27.26	27.11	27.18
1714	NASDAQ	HAO	Mon, Nov 17, 2014	27.49	27.50	27.36	27.45
1713	NASDAQ	HAO	Fri, Nov 14, 2014	27.90	28.09	27.81	28.06
1712	NASDAQ	HAO	Thu, Nov 13, 2014	27.61	27.64	27.57	27.59
1711	NASDAQ	HAO	Wed, Nov 12, 2014	27.45	27.49	27.36	27.45
1710	NASDAQ	HAO	Tue, Nov 11, 2014	27.54	27.54	27.35	27.46
1709	NASDAQ	HAO	Mon, Nov 10, 2014	27.46	27.55	27.43	27.44
1708	NASDAQ	HAO	Fri, Nov 7, 2014	27.05	27.10	26.92	27.04
1707	NASDAQ	HAO	Thu, Nov 6, 2014	27.17	27.19	27.02	27.08
1706	NASDAQ	HAO	Wed, Nov 5, 2014	27.23	27.23	27.00	27.06
1705	NASDAQ	HAO	Tue, Nov 4, 2014	27.11	27.27	26.96	27.24
1704	NASDAQ	HAO	Mon, Nov 3, 2014	26.97	27.03	26.92	26.96
1703	NASDAQ	HAO	Fri, Oct 31, 2014	26.89	26.98	26.80	26.94
1702	NASDAQ	HAO	Thu, Oct 30, 2014	26.49	26.69	25.75	26.60
1701	NASDAQ	HAO	Wed, Oct 29, 2014	26.60	26.62	26.33	26.42
1700	NASDAQ	HAO	Tue, Oct 28, 2014	26.30	26.47	26.30	26.41
1699	NASDAQ	HAO	Mon, Oct 27, 2014	26.11	26.22	25.94	26.03
1698	NASDAQ	HAO	Fri, Oct 24, 2014	26.42	26.51	26.34	26.46
1697	NASDAQ	HAO	Thu, Oct 23, 2014	26.49	26.51	26.38	26.40
1696	NASDAQ	HAO	Wed, Oct 22, 2014	26.64	26.64	26.37	26.45
1695	NASDAQ	HAO	Tue, Oct 21, 2014	26.23	26.55	26.23	26.51
1694	NASDAQ	HAO	Mon, Oct 20, 2014	25.84	26.32	25.84	26.31
1693	NASDAQ	HAO	Fri, Oct 17, 2014	26.14	26.28	26.01	26.01
1692	NASDAQ	HAO	Thu, Oct 16, 2014	25.44	25.96	25.41	25.80
1691	NASDAQ	HAO	Wed, Oct 15, 2014	25.52	25.87	25.26	25.85
1690	NASDAQ	HAO	Tue, Oct 14, 2014	25.68	25.89	25.54	25.76
1689	NASDAQ	HAO	Mon, Oct 13, 2014	25.93	26.08	25.63	25.64
1688	NASDAQ	HAO	Fri, Oct 10, 2014	26.16	26.17	25.91	25.93
1687	NASDAQ	HAO	Thu, Oct 9, 2014	26.61	26.68	26.33	26.38
1686	NASDAQ	HAO	Wed, Oct 8, 2014	26.50	26.89	26.36	26.85
1685	NASDAQ	HAO	Tue, Oct 7, 2014	26.57	26.58	26.36	26.36
1684	NASDAQ	HAO	Mon, Oct 6, 2014	26.65	26.74	26.49	26.49
1683	NASDAQ	HAO	Fri, Oct 3, 2014	26.10	26.17	26.00	26.06
1682	NASDAQ	HAO	Thu, Oct 2, 2014	25.59	25.85	25.26	25.69
1681	NASDAQ	HAO	Wed, Oct 1, 2014	26.08	26.09	25.62	25.68
1680	NASDAQ	HAO	Tue, Sep 30, 2014	26.10	26.21	26.06	26.16
1679	NASDAQ	HAO	Mon, Sep 29, 2014	26.20	26.21	26.01	26.13
1678	NASDAQ	HAO	Fri, Sep 26, 2014	26.78	26.93	26.77	26.82
1677	NASDAQ	HAO	Thu, Sep 25, 2014	26.90	26.98	26.65	26.72
1676	NASDAQ	HAO	Wed, Sep 24, 2014	27.00	27.03	26.87	26.97
1675	NASDAQ	HAO	Tue, Sep 23, 2014	26.83	26.83	26.67	26.74
1674	NASDAQ	HAO	Mon, Sep 22, 2014	26.95	27.00	26.60	26.67
1673	NASDAQ	HAO	Fri, Sep 19, 2014	27.30	27.33	27.01	27.06
1672	NASDAQ	HAO	Thu, Sep 18, 2014	27.17	27.25	27.17	27.17
1671	NASDAQ	HAO	Wed, Sep 17, 2014	27.29	27.40	27.17	27.18
1670	NASDAQ	HAO	Tue, Sep 16, 2014	27.01	27.58	26.98	27.41
1669	NASDAQ	HAO	Mon, Sep 15, 2014	27.41	27.43	27.07	27.17
1668	NASDAQ	HAO	Fri, Sep 12, 2014	27.48	27.62	27.41	27.56
1667	NASDAQ	HAO	Thu, Sep 11, 2014	27.44	27.54	27.41	27.49
1666	NASDAQ	HAO	Wed, Sep 10, 2014	27.53	27.69	27.44	27.62
1665	NASDAQ	HAO	Tue, Sep 9, 2014	27.94	27.95	27.64	27.66
1664	NASDAQ	HAO	Mon, Sep 8, 2014	27.96	28.05	27.87	27.97
1663	NASDAQ	HAO	Fri, Sep 5, 2014	27.83	28.03	27.80	28.03
1662	NASDAQ	HAO	Thu, Sep 4, 2014	27.82	28.04	27.72	27.84
1661	NASDAQ	HAO	Wed, Sep 3, 2014	27.70	27.76	27.58	27.66
1660	NASDAQ	HAO	Tue, Sep 2, 2014	27.19	27.31	27.13	27.25
1659	NASDAQ	HAO	Fri, Aug 29, 2014	27.08	27.08	26.86	26.88
1658	NASDAQ	HAO	Thu, Aug 28, 2014	26.97	26.97	26.78	26.84
1657	NASDAQ	HAO	Wed, Aug 27, 2014	27.38	27.43	27.33	27.35
1656	NASDAQ	HAO	Tue, Aug 26, 2014	27.54	27.57	27.51	27.56
1655	NASDAQ	HAO	Mon, Aug 25, 2014	27.53	27.60	27.48	27.56
1654	NASDAQ	HAO	Fri, Aug 22, 2014	27.43	27.46	27.36	27.41
1653	NASDAQ	HAO	Thu, Aug 21, 2014	27.41	27.53	27.23	27.25
1652	NASDAQ	HAO	Wed, Aug 20, 2014	27.44	27.53	27.40	27.48
1651	NASDAQ	HAO	Tue, Aug 19, 2014	27.61	27.62	27.48	27.54
1650	NASDAQ	HAO	Mon, Aug 18, 2014	27.44	27.57	27.42	27.56
1649	NASDAQ	HAO	Fri, Aug 15, 2014	27.50	27.51	27.25	27.41
1648	NASDAQ	HAO	Thu, Aug 14, 2014	27.55	27.55	27.42	27.48
1647	NASDAQ	HAO	Wed, Aug 13, 2014	27.58	27.76	27.58	27.68
1646	NASDAQ	HAO	Tue, Aug 12, 2014	27.29	27.38	27.14	27.38
1645	NASDAQ	HAO	Mon, Aug 11, 2014	27.06	27.33	27.03	27.28
1644	NASDAQ	HAO	Fri, Aug 8, 2014	26.89	26.99	26.83	26.91
1643	NASDAQ	HAO	Thu, Aug 7, 2014	26.74	26.75	26.53	26.61
1642	NASDAQ	HAO	Wed, Aug 6, 2014	26.72	26.84	26.64	26.76
1641	NASDAQ	HAO	Tue, Aug 5, 2014	26.76	26.76	26.52	26.65
1640	NASDAQ	HAO	Mon, Aug 4, 2014	26.83	26.97	26.76	26.94
1639	NASDAQ	HAO	Fri, Aug 1, 2014	26.43	26.66	26.38	26.60
1638	NASDAQ	HAO	Thu, Jul 31, 2014	26.62	26.72	26.36	26.46
1637	NASDAQ	HAO	Wed, Jul 30, 2014	26.89	26.90	26.59	26.67
1636	NASDAQ	HAO	Tue, Jul 29, 2014	27.14	27.14	26.91	26.91
1635	NASDAQ	HAO	Mon, Jul 28, 2014	26.80	27.15	26.80	27.15
1634	NASDAQ	HAO	Fri, Jul 25, 2014	26.62	26.75	26.53	26.74
1633	NASDAQ	HAO	Thu, Jul 24, 2014	26.41	26.65	26.38	26.58
1632	NASDAQ	HAO	Wed, Jul 23, 2014	26.49	26.49	26.24	26.41
1631	NASDAQ	HAO	Tue, Jul 22, 2014	26.15	26.27	26.15	26.22
1630	NASDAQ	HAO	Mon, Jul 21, 2014	25.82	25.97	25.75	25.93
1629	NASDAQ	HAO	Fri, Jul 18, 2014	25.98	25.98	25.81	25.92
1628	NASDAQ	HAO	Thu, Jul 17, 2014	25.93	26.03	25.65	25.75
1627	NASDAQ	HAO	Wed, Jul 16, 2014	26.08	26.26	26.07	26.15
1626	NASDAQ	HAO	Tue, Jul 15, 2014	26.00	26.07	25.86	26.05
1625	NASDAQ	HAO	Mon, Jul 14, 2014	25.81	26.02	25.81	25.98
1624	NASDAQ	HAO	Fri, Jul 11, 2014	25.65	25.75	25.62	25.73
1623	NASDAQ	HAO	Thu, Jul 10, 2014	25.43	25.71	25.30	25.68
1622	NASDAQ	HAO	Wed, Jul 9, 2014	25.69	25.80	25.62	25.78
1621	NASDAQ	HAO	Tue, Jul 8, 2014	25.97	25.97	25.64	25.76
1620	NASDAQ	HAO	Mon, Jul 7, 2014	26.01	26.04	25.90	26.03
1619	NASDAQ	HAO	Thu, Jul 3, 2014	25.82	26.00	25.82	26.00
1618	NASDAQ	HAO	Wed, Jul 2, 2014	25.55	25.68	25.45	25.61
1617	NASDAQ	HAO	Tue, Jul 1, 2014	25.38	25.40	25.30	25.36
1616	NASDAQ	HAO	Mon, Jun 30, 2014	25.13	25.28	25.11	25.21
1615	NASDAQ	HAO	Fri, Jun 27, 2014	25.04	25.13	24.97	25.13
1614	NASDAQ	HAO	Thu, Jun 26, 2014	24.97	25.05	24.97	25.03
1613	NASDAQ	HAO	Wed, Jun 25, 2014	24.75	24.92	24.74	24.92
1612	NASDAQ	HAO	Tue, Jun 24, 2014	24.82	24.96	24.66	24.69
1611	NASDAQ	HAO	Mon, Jun 23, 2014	24.77	24.81	24.69	24.81
1610	NASDAQ	HAO	Fri, Jun 20, 2014	24.94	24.95	24.81	24.91
1609	NASDAQ	HAO	Thu, Jun 19, 2014	25.06	25.06	24.91	24.97
1608	NASDAQ	HAO	Wed, Jun 18, 2014	25.14	25.31	25.00	25.28
1607	NASDAQ	HAO	Tue, Jun 17, 2014	24.99	25.23	24.99	25.16
1606	NASDAQ	HAO	Mon, Jun 16, 2014	25.30	25.32	25.14	25.28
1605	NASDAQ	HAO	Fri, Jun 13, 2014	25.24	25.40	25.18	25.36
1604	NASDAQ	HAO	Thu, Jun 12, 2014	25.27	25.27	25.08	25.16
1603	NASDAQ	HAO	Wed, Jun 11, 2014	25.17	25.22	25.07	25.17
1602	NASDAQ	HAO	Tue, Jun 10, 2014	25.29	25.29	25.14	25.22
1601	NASDAQ	HAO	Mon, Jun 9, 2014	24.97	25.20	24.97	25.16
1600	NASDAQ	HAO	Fri, Jun 6, 2014	24.94	25.06	24.94	25.05
1599	NASDAQ	HAO	Thu, Jun 5, 2014	24.87	25.04	24.85	24.97
1598	NASDAQ	HAO	Wed, Jun 4, 2014	24.61	24.73	24.57	24.69
1597	NASDAQ	HAO	Tue, Jun 3, 2014	24.77	24.87	24.68	24.81
1596	NASDAQ	HAO	Mon, Jun 2, 2014	24.70	24.84	24.70	24.79
1595	NASDAQ	HAO	Fri, May 30, 2014	24.81	24.81	24.59	24.70
1594	NASDAQ	HAO	Thu, May 29, 2014	24.48	24.62	24.48	24.62
1593	NASDAQ	HAO	Wed, May 28, 2014	24.64	24.65	24.48	24.55
1592	NASDAQ	HAO	Tue, May 27, 2014	24.61	24.67	24.46	24.57
1591	NASDAQ	HAO	Fri, May 23, 2014	24.47	24.56	24.47	24.51
1590	NASDAQ	HAO	Thu, May 22, 2014	24.28	24.39	24.28	24.35
1589	NASDAQ	HAO	Wed, May 21, 2014	24.08	24.15	24.05	24.12
1588	NASDAQ	HAO	Tue, May 20, 2014	23.90	23.97	23.82	23.93
1587	NASDAQ	HAO	Mon, May 19, 2014	23.92	24.06	23.92	24.05
1586	NASDAQ	HAO	Fri, May 16, 2014	23.88	24.08	23.88	24.07
1585	NASDAQ	HAO	Thu, May 15, 2014	24.01	24.06	23.89	24.04
1584	NASDAQ	HAO	Wed, May 14, 2014	24.22	24.24	24.14	24.17
1583	NASDAQ	HAO	Tue, May 13, 2014	23.94	24.13	23.94	24.10
1582	NASDAQ	HAO	Mon, May 12, 2014	23.75	24.00	23.74	23.96
1581	NASDAQ	HAO	Fri, May 9, 2014	23.37	23.47	23.31	23.42
1580	NASDAQ	HAO	Thu, May 8, 2014	23.61	23.65	23.42	23.44
1579	NASDAQ	HAO	Wed, May 7, 2014	24.05	24.05	23.78	24.00
1578	NASDAQ	HAO	Tue, May 6, 2014	24.29	24.49	24.17	24.29
1577	NASDAQ	HAO	Mon, May 5, 2014	24.22	24.42	24.10	24.40
1576	NASDAQ	HAO	Fri, May 2, 2014	24.45	24.56	24.37	24.49
1575	NASDAQ	HAO	Thu, May 1, 2014	24.07	24.44	24.07	24.31
1574	NASDAQ	HAO	Wed, Apr 30, 2014	24.24	24.24	24.02	24.19
1573	NASDAQ	HAO	Tue, Apr 29, 2014	24.42	24.48	24.26	24.34
1572	NASDAQ	HAO	Mon, Apr 28, 2014	24.61	24.61	24.32	24.47
1571	NASDAQ	HAO	Fri, Apr 25, 2014	25.02	25.09	24.86	25.09
1570	NASDAQ	HAO	Thu, Apr 24, 2014	25.33	25.38	25.14	25.31
1569	NASDAQ	HAO	Wed, Apr 23, 2014	25.29	25.41	25.21	25.36
1568	NASDAQ	HAO	Tue, Apr 22, 2014	25.31	25.40	25.29	25.33
1567	NASDAQ	HAO	Mon, Apr 21, 2014	25.24	25.33	25.11	25.29
1566	NASDAQ	HAO	Thu, Apr 17, 2014	25.22	25.46	25.13	25.39
1565	NASDAQ	HAO	Wed, Apr 16, 2014	24.96	25.24	24.96	25.22
1564	NASDAQ	HAO	Tue, Apr 15, 2014	25.02	25.08	24.63	24.89
1563	NASDAQ	HAO	Mon, Apr 14, 2014	25.45	25.45	25.11	25.28
1562	NASDAQ	HAO	Fri, Apr 11, 2014	25.38	25.57	25.34	25.46
1561	NASDAQ	HAO	Thu, Apr 10, 2014	26.08	26.19	25.69	25.73
1560	NASDAQ	HAO	Wed, Apr 9, 2014	25.54	25.77	25.41	25.68
1559	NASDAQ	HAO	Tue, Apr 8, 2014	25.32	25.57	25.28	25.32
1558	NASDAQ	HAO	Mon, Apr 7, 2014	25.42	25.42	25.10	25.25
1557	NASDAQ	HAO	Fri, Apr 4, 2014	25.97	26.05	25.54	25.57
1556	NASDAQ	HAO	Thu, Apr 3, 2014	26.01	26.07	25.74	25.96
1555	NASDAQ	HAO	Wed, Apr 2, 2014	25.94	26.19	25.94	26.18
1554	NASDAQ	HAO	Tue, Apr 1, 2014	25.72	25.92	25.72	25.92
1553	NASDAQ	HAO	Mon, Mar 31, 2014	25.34	25.51	25.34	25.44
1552	NASDAQ	HAO	Fri, Mar 28, 2014	25.02	25.39	25.02	25.22
1551	NASDAQ	HAO	Thu, Mar 27, 2014	24.90	24.95	24.68	24.81
1550	NASDAQ	HAO	Wed, Mar 26, 2014	25.25	25.35	25.06	25.06
1549	NASDAQ	HAO	Tue, Mar 25, 2014	25.32	25.32	25.10	25.15
1548	NASDAQ	HAO	Mon, Mar 24, 2014	25.52	25.52	25.27	25.33
1547	NASDAQ	HAO	Fri, Mar 21, 2014	25.90	26.12	25.73	25.73
1546	NASDAQ	HAO	Thu, Mar 20, 2014	25.38	25.69	25.38	25.65
1545	NASDAQ	HAO	Wed, Mar 19, 2014	25.75	25.96	25.53	25.58
1544	NASDAQ	HAO	Tue, Mar 18, 2014	25.47	25.81	25.47	25.71
1543	NASDAQ	HAO	Mon, Mar 17, 2014	25.19	25.47	25.19	25.29
1542	NASDAQ	HAO	Fri, Mar 14, 2014	25.07	25.30	25.05	25.20
1541	NASDAQ	HAO	Thu, Mar 13, 2014	25.77	25.87	25.22	25.32
1540	NASDAQ	HAO	Wed, Mar 12, 2014	25.59	25.90	25.59	25.87
1539	NASDAQ	HAO	Tue, Mar 11, 2014	26.19	26.29	25.74	25.83
1538	NASDAQ	HAO	Mon, Mar 10, 2014	26.10	26.11	25.95	26.08
1537	NASDAQ	HAO	Fri, Mar 7, 2014	26.50	26.51	26.27	26.39
1536	NASDAQ	HAO	Thu, Mar 6, 2014	26.41	26.77	26.35	26.66
1535	NASDAQ	HAO	Wed, Mar 5, 2014	26.43	26.43	26.19	26.38
1534	NASDAQ	HAO	Tue, Mar 4, 2014	26.29	26.48	26.28	26.44
1533	NASDAQ	HAO	Mon, Mar 3, 2014	25.74	25.95	25.68	25.89
1532	NASDAQ	HAO	Fri, Feb 28, 2014	25.97	26.12	25.78	25.95
1531	NASDAQ	HAO	Thu, Feb 27, 2014	25.74	25.90	25.63	25.80
1530	NASDAQ	HAO	Wed, Feb 26, 2014	25.53	25.62	25.41	25.42
1529	NASDAQ	HAO	Tue, Feb 25, 2014	25.39	25.44	25.20	25.27
1528	NASDAQ	HAO	Mon, Feb 24, 2014	25.86	26.01	25.77	25.78
1527	NASDAQ	HAO	Fri, Feb 21, 2014	26.13	26.19	26.00	26.19
1526	NASDAQ	HAO	Thu, Feb 20, 2014	26.07	26.34	26.00	26.29
1525	NASDAQ	HAO	Wed, Feb 19, 2014	26.10	26.37	26.10	26.24
1524	NASDAQ	HAO	Tue, Feb 18, 2014	26.19	26.25	26.03	26.19
1523	NASDAQ	HAO	Fri, Feb 14, 2014	26.32	26.46	26.26	26.34
1522	NASDAQ	HAO	Thu, Feb 13, 2014	25.83	26.21	25.69	26.20
1521	NASDAQ	HAO	Wed, Feb 12, 2014	26.15	26.25	25.90	25.95
1520	NASDAQ	HAO	Tue, Feb 11, 2014	25.74	25.98	25.60	25.97
1519	NASDAQ	HAO	Mon, Feb 10, 2014	25.58	25.69	25.43	25.59
1518	NASDAQ	HAO	Fri, Feb 7, 2014	25.50	25.61	25.34	25.49
1517	NASDAQ	HAO	Thu, Feb 6, 2014	24.90	25.25	24.90	25.19
1516	NASDAQ	HAO	Wed, Feb 5, 2014	24.92	24.95	24.59	24.83
1515	NASDAQ	HAO	Tue, Feb 4, 2014	24.98	25.25	24.98	25.21
1514	NASDAQ	HAO	Mon, Feb 3, 2014	25.08	25.18	24.72	24.72
1513	NASDAQ	HAO	Fri, Jan 31, 2014	25.10	25.42	25.03	25.27
1512	NASDAQ	HAO	Thu, Jan 30, 2014	25.54	25.60	25.34	25.34
1511	NASDAQ	HAO	Wed, Jan 29, 2014	25.13	25.39	25.03	25.23
1510	NASDAQ	HAO	Tue, Jan 28, 2014	25.15	25.53	25.15	25.45
1509	NASDAQ	HAO	Mon, Jan 27, 2014	25.19	25.27	24.78	25.00
1508	NASDAQ	HAO	Fri, Jan 24, 2014	25.49	25.69	25.04	25.19
1507	NASDAQ	HAO	Thu, Jan 23, 2014	26.36	26.37	25.91	25.94
1506	NASDAQ	HAO	Wed, Jan 22, 2014	26.51	26.70	26.43	26.66
1505	NASDAQ	HAO	Tue, Jan 21, 2014	26.48	26.48	26.12	26.27
1504	NASDAQ	HAO	Fri, Jan 17, 2014	26.51	26.51	26.28	26.37
1503	NASDAQ	HAO	Thu, Jan 16, 2014	26.43	26.51	26.38	26.41
1502	NASDAQ	HAO	Wed, Jan 15, 2014	26.41	26.54	26.37	26.47
1501	NASDAQ	HAO	Tue, Jan 14, 2014	26.19	26.43	26.07	26.37
1500	NASDAQ	HAO	Mon, Jan 13, 2014	26.20	26.32	26.00	26.06
1499	NASDAQ	HAO	Fri, Jan 10, 2014	26.13	26.47	26.13	26.44
1498	NASDAQ	HAO	Thu, Jan 9, 2014	26.47	26.47	26.04	26.13
1497	NASDAQ	HAO	Wed, Jan 8, 2014	26.09	26.38	26.09	26.35
1496	NASDAQ	HAO	Tue, Jan 7, 2014	25.98	26.16	25.93	26.14
1495	NASDAQ	HAO	Mon, Jan 6, 2014	26.21	26.21	26.06	26.07
1494	NASDAQ	HAO	Fri, Jan 3, 2014	26.38	26.52	26.29	26.39
1493	NASDAQ	HAO	Thu, Jan 2, 2014	26.60	26.60	26.23	26.26
1492	NASDAQ	HAO	Tue, Dec 31, 2013	26.49	26.62	26.31	26.60
1491	NASDAQ	HAO	Mon, Dec 30, 2013	26.16	26.28	26.10	26.21
1490	NASDAQ	HAO	Fri, Dec 27, 2013	26.09	26.18	26.01	26.16
1489	NASDAQ	HAO	Thu, Dec 26, 2013	25.92	25.92	25.76	25.84
1488	NASDAQ	HAO	Tue, Dec 24, 2013	25.78	26.08	25.78	26.03
1487	NASDAQ	HAO	Mon, Dec 23, 2013	26.10	26.32	26.06	26.13
1486	NASDAQ	HAO	Fri, Dec 20, 2013	26.15	26.27	26.07	26.11
1485	NASDAQ	HAO	Thu, Dec 19, 2013	26.37	26.48	26.16	26.40
1484	NASDAQ	HAO	Wed, Dec 18, 2013	26.65	26.94	26.12	26.85
1483	NASDAQ	HAO	Tue, Dec 17, 2013	26.67	26.67	26.44	26.47
1482	NASDAQ	HAO	Mon, Dec 16, 2013	26.74	26.97	26.71	26.75
1481	NASDAQ	HAO	Fri, Dec 13, 2013	26.81	26.96	26.70	26.81
1480	NASDAQ	HAO	Thu, Dec 12, 2013	26.47	26.58	26.40	26.47
1479	NASDAQ	HAO	Wed, Dec 11, 2013	26.93	26.93	26.52	26.62
1478	NASDAQ	HAO	Tue, Dec 10, 2013	26.94	27.14	26.89	27.09
1477	NASDAQ	HAO	Mon, Dec 9, 2013	27.26	27.26	27.06	27.11
1476	NASDAQ	HAO	Fri, Dec 6, 2013	27.28	27.40	27.20	27.33
1475	NASDAQ	HAO	Thu, Dec 5, 2013	27.02	27.27	27.02	27.05
1474	NASDAQ	HAO	Wed, Dec 4, 2013	26.96	27.23	26.89	27.17
1473	NASDAQ	HAO	Tue, Dec 3, 2013	26.75	26.96	26.65	26.85
1472	NASDAQ	HAO	Mon, Dec 2, 2013	27.06	27.06	26.69	26.76
1471	NASDAQ	HAO	Fri, Nov 29, 2013	27.01	27.14	26.93	27.09
1470	NASDAQ	HAO	Wed, Nov 27, 2013	26.83	27.02	26.67	27.01
1469	NASDAQ	HAO	Tue, Nov 26, 2013	26.43	26.61	26.36	26.55
1468	NASDAQ	HAO	Mon, Nov 25, 2013	26.78	26.81	26.39	26.43
1467	NASDAQ	HAO	Fri, Nov 22, 2013	26.69	26.90	26.58	26.86
1466	NASDAQ	HAO	Thu, Nov 21, 2013	26.63	26.85	26.60	26.85
1465	NASDAQ	HAO	Wed, Nov 20, 2013	26.66	26.78	26.53	26.53
1464	NASDAQ	HAO	Tue, Nov 19, 2013	26.78	26.85	26.60	26.65
1463	NASDAQ	HAO	Mon, Nov 18, 2013	26.90	27.17	26.86	26.94
1462	NASDAQ	HAO	Fri, Nov 15, 2013	26.27	26.83	26.27	26.59
1461	NASDAQ	HAO	Thu, Nov 14, 2013	25.59	25.92	25.54	25.85
1460	NASDAQ	HAO	Wed, Nov 13, 2013	25.32	25.55	25.32	25.55
1459	NASDAQ	HAO	Tue, Nov 12, 2013	25.48	25.56	25.31	25.44
1458	NASDAQ	HAO	Mon, Nov 11, 2013	25.50	25.60	25.42	25.47
1457	NASDAQ	HAO	Fri, Nov 8, 2013	25.46	25.52	25.23	25.50
1456	NASDAQ	HAO	Thu, Nov 7, 2013	25.90	25.93	25.52	25.53
1455	NASDAQ	HAO	Wed, Nov 6, 2013	26.14	26.14	25.97	26.04
1454	NASDAQ	HAO	Tue, Nov 5, 2013	26.02	26.10	25.82	25.95
1453	NASDAQ	HAO	Mon, Nov 4, 2013	25.88	26.04	25.88	26.00
1452	NASDAQ	HAO	Fri, Nov 1, 2013	25.89	25.97	25.72	25.83
1451	NASDAQ	HAO	Thu, Oct 31, 2013	25.79	26.00	25.63	25.67
1450	NASDAQ	HAO	Wed, Oct 30, 2013	25.80	25.80	25.48	25.56
1449	NASDAQ	HAO	Tue, Oct 29, 2013	25.59	25.59	25.43	25.52
1448	NASDAQ	HAO	Mon, Oct 28, 2013	25.81	25.81	25.60	25.64
1447	NASDAQ	HAO	Fri, Oct 25, 2013	25.75	25.84	25.71	25.83
1446	NASDAQ	HAO	Thu, Oct 24, 2013	25.88	25.93	25.72	25.79
1445	NASDAQ	HAO	Wed, Oct 23, 2013	25.95	25.95	25.75	25.78
1444	NASDAQ	HAO	Tue, Oct 22, 2013	26.59	26.70	26.49	26.49
1443	NASDAQ	HAO	Mon, Oct 21, 2013	26.40	26.48	26.37	26.44
1442	NASDAQ	HAO	Fri, Oct 18, 2013	26.39	26.39	26.24	26.27
1441	NASDAQ	HAO	Thu, Oct 17, 2013	25.92	26.17	25.92	26.14
1440	NASDAQ	HAO	Wed, Oct 16, 2013	26.01	26.08	25.90	25.97
1439	NASDAQ	HAO	Tue, Oct 15, 2013	25.97	26.11	25.82	25.96
1438	NASDAQ	HAO	Mon, Oct 14, 2013	25.99	26.30	25.90	26.27
1437	NASDAQ	HAO	Fri, Oct 11, 2013	25.97	26.20	25.91	26.18
1436	NASDAQ	HAO	Thu, Oct 10, 2013	25.81	26.07	25.78	26.05
1435	NASDAQ	HAO	Wed, Oct 9, 2013	25.60	25.71	25.40	25.64
1434	NASDAQ	HAO	Tue, Oct 8, 2013	25.70	25.79	25.36	25.39
1433	NASDAQ	HAO	Mon, Oct 7, 2013	25.40	25.59	25.36	25.50
1432	NASDAQ	HAO	Fri, Oct 4, 2013	25.32	25.60	25.32	25.55
1431	NASDAQ	HAO	Thu, Oct 3, 2013	25.12	25.15	24.82	24.97
1430	NASDAQ	HAO	Wed, Oct 2, 2013	24.99	25.16	24.87	25.12
1429	NASDAQ	HAO	Tue, Oct 1, 2013	24.73	25.00	24.73	24.99
1428	NASDAQ	HAO	Mon, Sep 30, 2013	24.41	24.71	24.41	24.62
1427	NASDAQ	HAO	Fri, Sep 27, 2013	24.61	24.75	24.61	24.66
1426	NASDAQ	HAO	Thu, Sep 26, 2013	24.75	24.83	24.65	24.72
1425	NASDAQ	HAO	Wed, Sep 25, 2013	24.85	24.85	24.64	24.70
1424	NASDAQ	HAO	Tue, Sep 24, 2013	24.72	24.88	24.63	24.67
1423	NASDAQ	HAO	Mon, Sep 23, 2013	24.75	24.96	24.74	24.86
1422	NASDAQ	HAO	Fri, Sep 20, 2013	24.98	24.98	24.55	24.59
1421	NASDAQ	HAO	Thu, Sep 19, 2013	24.99	24.99	24.71	24.89
1420	NASDAQ	HAO	Wed, Sep 18, 2013	24.78	25.25	24.60	25.24
1419	NASDAQ	HAO	Tue, Sep 17, 2013	24.66	24.73	24.60	24.66
1418	NASDAQ	HAO	Mon, Sep 16, 2013	24.79	24.79	24.60	24.65
1417	NASDAQ	HAO	Fri, Sep 13, 2013	24.41	24.62	24.40	24.62
1416	NASDAQ	HAO	Thu, Sep 12, 2013	24.73	24.73	24.49	24.51
1415	NASDAQ	HAO	Wed, Sep 11, 2013	24.82	24.99	24.81	24.95
1414	NASDAQ	HAO	Tue, Sep 10, 2013	24.93	24.98	24.78	24.94
1413	NASDAQ	HAO	Mon, Sep 9, 2013	24.50	24.77	24.43	24.72
1412	NASDAQ	HAO	Fri, Sep 6, 2013	24.46	24.47	24.15	24.31
1411	NASDAQ	HAO	Thu, Sep 5, 2013	24.17	24.32	24.09	24.27
1410	NASDAQ	HAO	Wed, Sep 4, 2013	23.83	24.13	23.83	24.11
1409	NASDAQ	HAO	Tue, Sep 3, 2013	23.76	23.92	23.67	23.68
1408	NASDAQ	HAO	Fri, Aug 30, 2013	23.47	23.50	23.29	23.46
1407	NASDAQ	HAO	Thu, Aug 29, 2013	23.33	23.50	23.27	23.31
1406	NASDAQ	HAO	Wed, Aug 28, 2013	23.10	23.34	23.00	23.16
1405	NASDAQ	HAO	Tue, Aug 27, 2013	23.46	23.46	23.21	23.25
1404	NASDAQ	HAO	Mon, Aug 26, 2013	23.83	23.83	23.53	23.61
1403	NASDAQ	HAO	Fri, Aug 23, 2013	23.73	23.82	23.61	23.80
1402	NASDAQ	HAO	Thu, Aug 22, 2013	23.54	23.81	23.54	23.76
1401	NASDAQ	HAO	Wed, Aug 21, 2013	23.32	23.39	23.12	23.23
1400	NASDAQ	HAO	Tue, Aug 20, 2013	23.57	23.57	23.31	23.43
1399	NASDAQ	HAO	Mon, Aug 19, 2013	23.90	24.00	23.76	23.77
1398	NASDAQ	HAO	Fri, Aug 16, 2013	24.14	24.14	23.78	23.84
1397	NASDAQ	HAO	Thu, Aug 15, 2013	24.04	24.04	23.74	23.83
1396	NASDAQ	HAO	Wed, Aug 14, 2013	24.34	24.36	24.28	24.33
1395	NASDAQ	HAO	Tue, Aug 13, 2013	24.24	24.38	24.15	24.29
1394	NASDAQ	HAO	Mon, Aug 12, 2013	23.72	24.00	23.72	23.99
1393	NASDAQ	HAO	Fri, Aug 9, 2013	23.51	23.68	23.51	23.60
1392	NASDAQ	HAO	Thu, Aug 8, 2013	23.21	23.52	23.16	23.44
1391	NASDAQ	HAO	Wed, Aug 7, 2013	23.34	23.36	23.14	23.14
1390	NASDAQ	HAO	Tue, Aug 6, 2013	23.53	23.53	23.34	23.41
1389	NASDAQ	HAO	Mon, Aug 5, 2013	23.48	23.55	23.39	23.50
1388	NASDAQ	HAO	Fri, Aug 2, 2013	23.40	23.54	23.40	23.51
1387	NASDAQ	HAO	Thu, Aug 1, 2013	23.11	23.49	23.11	23.38
1386	NASDAQ	HAO	Wed, Jul 31, 2013	22.70	22.90	22.61	22.70
1385	NASDAQ	HAO	Tue, Jul 30, 2013	22.83	22.86	22.62	22.68
1384	NASDAQ	HAO	Mon, Jul 29, 2013	22.99	23.06	22.89	22.95
1383	NASDAQ	HAO	Fri, Jul 26, 2013	23.30	23.43	23.09	23.41
1382	NASDAQ	HAO	Thu, Jul 25, 2013	23.19	23.42	23.19	23.42
1381	NASDAQ	HAO	Wed, Jul 24, 2013	23.24	23.24	22.95	23.13
1380	NASDAQ	HAO	Tue, Jul 23, 2013	23.07	23.25	23.00	23.13
1379	NASDAQ	HAO	Mon, Jul 22, 2013	22.58	22.78	22.57	22.72
1378	NASDAQ	HAO	Fri, Jul 19, 2013	22.60	22.70	22.54	22.66
1377	NASDAQ	HAO	Thu, Jul 18, 2013	22.78	22.82	22.65	22.67
1376	NASDAQ	HAO	Wed, Jul 17, 2013	22.84	22.89	22.75	22.77
1375	NASDAQ	HAO	Tue, Jul 16, 2013	22.91	22.91	22.73	22.87
1374	NASDAQ	HAO	Mon, Jul 15, 2013	22.61	22.80	22.61	22.78
1373	NASDAQ	HAO	Fri, Jul 12, 2013	22.37	22.45	22.27	22.34
1372	NASDAQ	HAO	Thu, Jul 11, 2013	22.20	22.48	22.18	22.48
1371	NASDAQ	HAO	Wed, Jul 10, 2013	21.61	21.61	21.45	21.49
1370	NASDAQ	HAO	Tue, Jul 9, 2013	21.79	21.88	21.74	21.76
1369	NASDAQ	HAO	Mon, Jul 8, 2013	21.85	21.95	21.71	21.75
1368	NASDAQ	HAO	Fri, Jul 5, 2013	21.58	21.80	21.45	21.63
1367	NASDAQ	HAO	Wed, Jul 3, 2013	21.79	22.05	21.72	21.94
1366	NASDAQ	HAO	Tue, Jul 2, 2013	22.37	22.46	22.00	22.09
1365	NASDAQ	HAO	Mon, Jul 1, 2013	22.27	22.39	22.14	22.24
1364	NASDAQ	HAO	Fri, Jun 28, 2013	22.12	22.35	22.10	22.21
1363	NASDAQ	HAO	Thu, Jun 27, 2013	22.09	22.25	22.07	22.17
1362	NASDAQ	HAO	Wed, Jun 26, 2013	21.96	22.10	21.93	22.08
1361	NASDAQ	HAO	Tue, Jun 25, 2013	21.46	21.56	21.30	21.50
1360	NASDAQ	HAO	Mon, Jun 24, 2013	21.38	21.58	21.12	21.43
1359	NASDAQ	HAO	Fri, Jun 21, 2013	22.33	22.40	21.90	22.19
1358	NASDAQ	HAO	Thu, Jun 20, 2013	22.50	22.59	21.88	22.08
1357	NASDAQ	HAO	Wed, Jun 19, 2013	23.30	23.35	22.90	22.92
1356	NASDAQ	HAO	Tue, Jun 18, 2013	23.31	23.38	23.29	23.38
1355	NASDAQ	HAO	Mon, Jun 17, 2013	23.15	23.37	23.14	23.24
1354	NASDAQ	HAO	Fri, Jun 14, 2013	23.10	23.10	22.82	22.89
1353	NASDAQ	HAO	Thu, Jun 13, 2013	22.98	23.44	22.98	23.40
1352	NASDAQ	HAO	Wed, Jun 12, 2013	23.29	23.35	23.03	23.12
1351	NASDAQ	HAO	Tue, Jun 11, 2013	23.26	23.39	23.16	23.28
1350	NASDAQ	HAO	Mon, Jun 10, 2013	23.78	23.78	23.59	23.67
1349	NASDAQ	HAO	Fri, Jun 7, 2013	23.89	24.05	23.77	23.91
1348	NASDAQ	HAO	Thu, Jun 6, 2013	23.72	23.98	23.64	23.95
1347	NASDAQ	HAO	Wed, Jun 5, 2013	24.00	24.07	23.81	23.84
1346	NASDAQ	HAO	Tue, Jun 4, 2013	24.28	24.32	23.98	24.07
1345	NASDAQ	HAO	Mon, Jun 3, 2013	24.15	24.37	24.09	24.35
1344	NASDAQ	HAO	Fri, May 31, 2013	24.61	24.64	24.28	24.31
1343	NASDAQ	HAO	Thu, May 30, 2013	24.53	24.73	24.52	24.60
1342	NASDAQ	HAO	Wed, May 29, 2013	24.66	24.70	24.51	24.63
1341	NASDAQ	HAO	Tue, May 28, 2013	24.74	24.82	24.64	24.65
1340	NASDAQ	HAO	Fri, May 24, 2013	24.20	24.20	24.05	24.15
1339	NASDAQ	HAO	Thu, May 23, 2013	24.00	24.34	23.86	24.33
1338	NASDAQ	HAO	Wed, May 22, 2013	24.72	24.87	24.32	24.44
1337	NASDAQ	HAO	Tue, May 21, 2013	24.82	24.99	24.75	24.93
1336	NASDAQ	HAO	Mon, May 20, 2013	24.74	24.94	24.72	24.93
1335	NASDAQ	HAO	Fri, May 17, 2013	24.66	24.77	24.66	24.73
1334	NASDAQ	HAO	Thu, May 16, 2013	24.64	24.68	24.53	24.55
1333	NASDAQ	HAO	Wed, May 15, 2013	24.56	24.65	24.53	24.63
1332	NASDAQ	HAO	Tue, May 14, 2013	24.47	24.62	24.43	24.54
1331	NASDAQ	HAO	Mon, May 13, 2013	24.57	24.57	24.49	24.50
1330	NASDAQ	HAO	Fri, May 10, 2013	24.69	24.70	24.56	24.67
1329	NASDAQ	HAO	Thu, May 9, 2013	24.63	24.65	24.45	24.56
1328	NASDAQ	HAO	Wed, May 8, 2013	24.53	24.66	24.47	24.66
1327	NASDAQ	HAO	Tue, May 7, 2013	24.55	24.65	24.52	24.61
1326	NASDAQ	HAO	Mon, May 6, 2013	24.14	24.31	24.14	24.27
1325	NASDAQ	HAO	Fri, May 3, 2013	24.07	24.35	24.06	24.21
1324	NASDAQ	HAO	Thu, May 2, 2013	23.82	23.96	23.79	23.96
1323	NASDAQ	HAO	Wed, May 1, 2013	23.84	23.88	23.61	23.64
1322	NASDAQ	HAO	Tue, Apr 30, 2013	23.75	23.97	23.68	23.95
1321	NASDAQ	HAO	Mon, Apr 29, 2013	23.57	23.81	23.53	23.75
1320	NASDAQ	HAO	Fri, Apr 26, 2013	23.52	23.55	23.38	23.49
1319	NASDAQ	HAO	Thu, Apr 25, 2013	23.74	23.93	23.69	23.77
1318	NASDAQ	HAO	Wed, Apr 24, 2013	23.52	23.78	23.44	23.72
1317	NASDAQ	HAO	Tue, Apr 23, 2013	23.41	23.64	23.40	23.60
1316	NASDAQ	HAO	Mon, Apr 22, 2013	23.58	23.65	23.44	23.64
1315	NASDAQ	HAO	Fri, Apr 19, 2013	23.24	23.39	23.19	23.28
1314	NASDAQ	HAO	Thu, Apr 18, 2013	22.89	22.92	22.70	22.82
1313	NASDAQ	HAO	Wed, Apr 17, 2013	22.80	22.85	22.56	22.72
1312	NASDAQ	HAO	Tue, Apr 16, 2013	22.98	23.01	22.83	23.00
1311	NASDAQ	HAO	Mon, Apr 15, 2013	22.82	22.88	22.58	22.58
1310	NASDAQ	HAO	Fri, Apr 12, 2013	23.08	23.13	22.88	23.07
1309	NASDAQ	HAO	Thu, Apr 11, 2013	23.20	23.27	23.14	23.18
1308	NASDAQ	HAO	Wed, Apr 10, 2013	23.11	23.29	23.10	23.22
1307	NASDAQ	HAO	Tue, Apr 9, 2013	22.76	23.08	22.74	22.92
1306	NASDAQ	HAO	Mon, Apr 8, 2013	22.36	22.57	22.32	22.56
1305	NASDAQ	HAO	Fri, Apr 5, 2013	22.23	22.50	22.13	22.48
1304	NASDAQ	HAO	Thu, Apr 4, 2013	22.85	22.88	22.66	22.85
1303	NASDAQ	HAO	Wed, Apr 3, 2013	23.07	23.10	22.73	22.80
1302	NASDAQ	HAO	Tue, Apr 2, 2013	23.26	23.30	23.12	23.15
1301	NASDAQ	HAO	Mon, Apr 1, 2013	23.58	23.61	23.27	23.32
1300	NASDAQ	HAO	Thu, Mar 28, 2013	23.51	23.64	23.47	23.62
1299	NASDAQ	HAO	Wed, Mar 27, 2013	23.66	23.76	23.54	23.76
1298	NASDAQ	HAO	Tue, Mar 26, 2013	23.60	23.75	23.60	23.70
1297	NASDAQ	HAO	Mon, Mar 25, 2013	23.75	23.84	23.53	23.61
1296	NASDAQ	HAO	Fri, Mar 22, 2013	23.77	23.88	23.75	23.84
1295	NASDAQ	HAO	Thu, Mar 21, 2013	23.74	23.77	23.60	23.66
1294	NASDAQ	HAO	Wed, Mar 20, 2013	23.63	23.78	23.62	23.71
1293	NASDAQ	HAO	Tue, Mar 19, 2013	23.05	23.15	22.88	23.07
1292	NASDAQ	HAO	Mon, Mar 18, 2013	23.09	23.16	23.01	23.05
1291	NASDAQ	HAO	Fri, Mar 15, 2013	23.34	23.44	23.27	23.39
1290	NASDAQ	HAO	Thu, Mar 14, 2013	23.73	23.84	23.66	23.72
1289	NASDAQ	HAO	Wed, Mar 13, 2013	23.52	23.58	23.35	23.38
1288	NASDAQ	HAO	Tue, Mar 12, 2013	24.00	24.04	23.69	23.79
1287	NASDAQ	HAO	Mon, Mar 11, 2013	24.43	24.45	24.25	24.31
1286	NASDAQ	HAO	Fri, Mar 8, 2013	24.71	24.89	24.60	24.80
1285	NASDAQ	HAO	Thu, Mar 7, 2013	24.69	24.73	24.59	24.70
1284	NASDAQ	HAO	Wed, Mar 6, 2013	24.70	24.70	24.60	24.61
1283	NASDAQ	HAO	Tue, Mar 5, 2013	24.43	24.54	24.32	24.52
1282	NASDAQ	HAO	Mon, Mar 4, 2013	24.09	24.18	24.00	24.17
1281	NASDAQ	HAO	Fri, Mar 1, 2013	24.43	24.59	24.35	24.54
1280	NASDAQ	HAO	Thu, Feb 28, 2013	24.54	24.64	24.46	24.48
1279	NASDAQ	HAO	Wed, Feb 27, 2013	23.89	24.20	23.88	24.16
1278	NASDAQ	HAO	Tue, Feb 26, 2013	23.69	23.78	23.52	23.72
1277	NASDAQ	HAO	Mon, Feb 25, 2013	24.29	24.34	23.75	23.75
1276	NASDAQ	HAO	Fri, Feb 22, 2013	24.38	24.39	24.24	24.35
1275	NASDAQ	HAO	Thu, Feb 21, 2013	24.35	24.35	24.08	24.23
1274	NASDAQ	HAO	Wed, Feb 20, 2013	24.91	24.91	24.52	24.59
1273	NASDAQ	HAO	Tue, Feb 19, 2013	24.86	24.91	24.80	24.84
1272	NASDAQ	HAO	Fri, Feb 15, 2013	25.38	25.45	25.24	25.32
1271	NASDAQ	HAO	Thu, Feb 14, 2013	24.95	25.05	24.95	25.02
1270	NASDAQ	HAO	Wed, Feb 13, 2013	24.81	24.92	24.80	24.91
1269	NASDAQ	HAO	Tue, Feb 12, 2013	24.73	24.84	24.64	24.76
1268	NASDAQ	HAO	Mon, Feb 11, 2013	24.63	24.72	24.57	24.70
1267	NASDAQ	HAO	Fri, Feb 8, 2013	24.56	24.73	24.56	24.69
1266	NASDAQ	HAO	Thu, Feb 7, 2013	24.52	24.52	24.21	24.33
1265	NASDAQ	HAO	Wed, Feb 6, 2013	24.60	24.74	24.55	24.73
1264	NASDAQ	HAO	Tue, Feb 5, 2013	24.65	24.74	24.56	24.62
1263	NASDAQ	HAO	Mon, Feb 4, 2013	24.82	24.87	24.42	24.47
1262	NASDAQ	HAO	Fri, Feb 1, 2013	24.99	25.03	24.89	25.00
1261	NASDAQ	HAO	Thu, Jan 31, 2013	24.91	24.92	24.80	24.87
1260	NASDAQ	HAO	Wed, Jan 30, 2013	25.04	25.10	24.94	24.97
1259	NASDAQ	HAO	Tue, Jan 29, 2013	24.95	25.13	24.84	25.06
1258	NASDAQ	HAO	Mon, Jan 28, 2013	24.85	24.89	24.64	24.70
1257	NASDAQ	HAO	Fri, Jan 25, 2013	24.97	24.97	24.69	24.86
1256	NASDAQ	HAO	Thu, Jan 24, 2013	25.41	25.54	25.36	25.40
1255	NASDAQ	HAO	Wed, Jan 23, 2013	25.52	25.59	25.39	25.47
1254	NASDAQ	HAO	Tue, Jan 22, 2013	25.65	25.66	25.53	25.56
1253	NASDAQ	HAO	Fri, Jan 18, 2013	25.40	25.51	25.35	25.46
1252	NASDAQ	HAO	Thu, Jan 17, 2013	25.32	25.43	25.26	25.34
1251	NASDAQ	HAO	Wed, Jan 16, 2013	25.38	25.51	25.32	25.51
1250	NASDAQ	HAO	Tue, Jan 15, 2013	25.35	25.43	25.32	25.39
1249	NASDAQ	HAO	Mon, Jan 14, 2013	25.37	25.40	25.21	25.30
1248	NASDAQ	HAO	Fri, Jan 11, 2013	25.21	25.22	25.10	25.21
1247	NASDAQ	HAO	Thu, Jan 10, 2013	25.52	25.67	25.42	25.64
1246	NASDAQ	HAO	Wed, Jan 9, 2013	25.30	25.44	25.30	25.38
1245	NASDAQ	HAO	Tue, Jan 8, 2013	25.16	25.16	24.90	24.99
1244	NASDAQ	HAO	Mon, Jan 7, 2013	25.29	25.45	25.29	25.40
1243	NASDAQ	HAO	Fri, Jan 4, 2013	24.97	25.16	24.96	25.14
1242	NASDAQ	HAO	Thu, Jan 3, 2013	24.77	25.09	24.74	24.90
1241	NASDAQ	HAO	Wed, Jan 2, 2013	24.41	24.77	24.21	24.75
1240	NASDAQ	HAO	Mon, Dec 31, 2012	23.61	23.99	23.59	23.99
1239	NASDAQ	HAO	Fri, Dec 28, 2012	23.40	23.53	23.33	23.48
1238	NASDAQ	HAO	Thu, Dec 27, 2012	23.37	23.47	23.20	23.41
1237	NASDAQ	HAO	Wed, Dec 26, 2012	23.34	23.46	23.00	23.37
1236	NASDAQ	HAO	Mon, Dec 24, 2012	23.27	23.27	22.97	23.07
1235	NASDAQ	HAO	Fri, Dec 21, 2012	23.30	23.42	23.23	23.38
1234	NASDAQ	HAO	Thu, Dec 20, 2012	23.64	23.78	23.59	23.73
1233	NASDAQ	HAO	Wed, Dec 19, 2012	23.71	23.73	23.56	23.58
1232	NASDAQ	HAO	Tue, Dec 18, 2012	23.48	23.63	23.33	23.60
1231	NASDAQ	HAO	Mon, Dec 17, 2012	23.56	23.60	23.48	23.56
1230	NASDAQ	HAO	Fri, Dec 14, 2012	23.43	23.58	23.40	23.47
1229	NASDAQ	HAO	Thu, Dec 13, 2012	23.23	23.23	23.00	23.07
1228	NASDAQ	HAO	Wed, Dec 12, 2012	23.42	23.52	23.32	23.34
1227	NASDAQ	HAO	Tue, Dec 11, 2012	23.18	23.35	23.13	23.27
1226	NASDAQ	HAO	Mon, Dec 10, 2012	23.29	23.48	23.26	23.41
1225	NASDAQ	HAO	Fri, Dec 7, 2012	23.14	23.14	22.99	23.11
1224	NASDAQ	HAO	Thu, Dec 6, 2012	22.75	22.93	22.68	22.92
1223	NASDAQ	HAO	Wed, Dec 5, 2012	22.71	22.90	22.64	22.75
1222	NASDAQ	HAO	Tue, Dec 4, 2012	22.38	22.51	22.31	22.33
1221	NASDAQ	HAO	Mon, Dec 3, 2012	22.54	22.54	22.33	22.36
1220	NASDAQ	HAO	Fri, Nov 30, 2012	22.56	22.60	22.39	22.51
1219	NASDAQ	HAO	Thu, Nov 29, 2012	22.42	22.45	22.25	22.35
1218	NASDAQ	HAO	Wed, Nov 28, 2012	22.02	22.35	21.96	22.34
1217	NASDAQ	HAO	Tue, Nov 27, 2012	22.23	22.28	22.10	22.16
1216	NASDAQ	HAO	Mon, Nov 26, 2012	22.28	22.42	22.23	22.41
1215	NASDAQ	HAO	Fri, Nov 23, 2012	22.25	22.40	22.23	22.35
1214	NASDAQ	HAO	Wed, Nov 21, 2012	21.79	21.98	21.79	21.92
1213	NASDAQ	HAO	Tue, Nov 20, 2012	21.90	21.93	21.70	21.85
1212	NASDAQ	HAO	Mon, Nov 19, 2012	21.89	22.08	21.89	22.04
1211	NASDAQ	HAO	Fri, Nov 16, 2012	21.52	21.62	21.40	21.54
1210	NASDAQ	HAO	Thu, Nov 15, 2012	21.50	21.66	21.47	21.61
1209	NASDAQ	HAO	Wed, Nov 14, 2012	21.74	21.74	21.36	21.42
1208	NASDAQ	HAO	Tue, Nov 13, 2012	21.56	21.72	21.35	21.61
1207	NASDAQ	HAO	Mon, Nov 12, 2012	21.87	21.91	21.76	21.83
1206	NASDAQ	HAO	Fri, Nov 9, 2012	21.69	22.00	21.60	21.89
1205	NASDAQ	HAO	Thu, Nov 8, 2012	21.96	22.12	21.73	21.80
1204	NASDAQ	HAO	Wed, Nov 7, 2012	22.08	22.17	21.81	21.99
1203	NASDAQ	HAO	Tue, Nov 6, 2012	22.27	22.50	22.25	22.50
1202	NASDAQ	HAO	Mon, Nov 5, 2012	22.07	22.36	22.07	22.34
1201	NASDAQ	HAO	Fri, Nov 2, 2012	22.26	22.26	21.96	21.96
1200	NASDAQ	HAO	Thu, Nov 1, 2012	21.76	22.23	21.76	22.19
1199	NASDAQ	HAO	Wed, Oct 31, 2012	21.50	21.50	21.20	21.30
1198	NASDAQ	HAO	Fri, Oct 26, 2012	21.11	21.12	20.98	21.08
1197	NASDAQ	HAO	Thu, Oct 25, 2012	21.50	21.50	21.19	21.34
1196	NASDAQ	HAO	Wed, Oct 24, 2012	21.75	21.80	21.43	21.47
1195	NASDAQ	HAO	Tue, Oct 23, 2012	21.36	21.36	21.15	21.22
1194	NASDAQ	HAO	Mon, Oct 22, 2012	21.58	21.71	21.45	21.50
1193	NASDAQ	HAO	Fri, Oct 19, 2012	21.48	21.48	21.28	21.32
1192	NASDAQ	HAO	Thu, Oct 18, 2012	21.49	21.65	21.46	21.54
1191	NASDAQ	HAO	Wed, Oct 17, 2012	21.11	21.41	21.07	21.35
1190	NASDAQ	HAO	Tue, Oct 16, 2012	20.94	21.10	20.94	21.00
1189	NASDAQ	HAO	Mon, Oct 15, 2012	20.72	20.76	20.59	20.72
1188	NASDAQ	HAO	Fri, Oct 12, 2012	20.62	20.76	20.62	20.65
1187	NASDAQ	HAO	Thu, Oct 11, 2012	20.61	20.68	20.55	20.55
1186	NASDAQ	HAO	Wed, Oct 10, 2012	20.38	20.40	20.27	20.34
1185	NASDAQ	HAO	Tue, Oct 9, 2012	20.42	20.45	20.14	20.16
1184	NASDAQ	HAO	Mon, Oct 8, 2012	20.31	20.40	20.29	20.39
1183	NASDAQ	HAO	Fri, Oct 5, 2012	20.62	20.78	20.52	20.52
1182	NASDAQ	HAO	Thu, Oct 4, 2012	20.12	20.43	20.10	20.36
1181	NASDAQ	HAO	Wed, Oct 3, 2012	19.99	20.03	19.91	19.96
1180	NASDAQ	HAO	Tue, Oct 2, 2012	20.04	20.09	19.92	19.99
1179	NASDAQ	HAO	Mon, Oct 1, 2012	19.83	20.07	19.83	20.04
1178	NASDAQ	HAO	Fri, Sep 28, 2012	19.78	19.84	19.70	19.76
1177	NASDAQ	HAO	Thu, Sep 27, 2012	19.60	19.62	19.47	19.60
1176	NASDAQ	HAO	Wed, Sep 26, 2012	19.45	19.45	19.22	19.33
1175	NASDAQ	HAO	Tue, Sep 25, 2012	19.78	19.89	19.53	19.59
1174	NASDAQ	HAO	Mon, Sep 24, 2012	19.83	19.87	19.68	19.86
1173	NASDAQ	HAO	Fri, Sep 21, 2012	19.77	19.92	19.77	19.85
1172	NASDAQ	HAO	Thu, Sep 20, 2012	19.64	19.80	19.52	19.80
1171	NASDAQ	HAO	Wed, Sep 19, 2012	19.78	19.95	19.78	19.92
1170	NASDAQ	HAO	Tue, Sep 18, 2012	19.77	19.86	19.70	19.79
1169	NASDAQ	HAO	Mon, Sep 17, 2012	20.08	20.08	19.94	19.97
1168	NASDAQ	HAO	Fri, Sep 14, 2012	20.18	20.42	20.10	20.21
1167	NASDAQ	HAO	Thu, Sep 13, 2012	19.56	20.12	19.49	20.03
1166	NASDAQ	HAO	Wed, Sep 12, 2012	19.48	19.53	19.39	19.45
1165	NASDAQ	HAO	Tue, Sep 11, 2012	19.23	19.36	19.23	19.36
1164	NASDAQ	HAO	Mon, Sep 10, 2012	19.33	19.40	19.21	19.21
1163	NASDAQ	HAO	Fri, Sep 7, 2012	19.20	19.30	19.18	19.25
1162	NASDAQ	HAO	Thu, Sep 6, 2012	18.55	18.87	18.55	18.83
1161	NASDAQ	HAO	Wed, Sep 5, 2012	18.45	18.50	18.41	18.47
1160	NASDAQ	HAO	Tue, Sep 4, 2012	18.66	18.66	18.52	18.59
1159	NASDAQ	HAO	Fri, Aug 31, 2012	18.77	18.85	18.72	18.77
1158	NASDAQ	HAO	Thu, Aug 30, 2012	18.80	18.80	18.67	18.71
1157	NASDAQ	HAO	Wed, Aug 29, 2012	19.01	19.02	18.90	18.93
1156	NASDAQ	HAO	Tue, Aug 28, 2012	19.00	19.05	18.90	19.01
1155	NASDAQ	HAO	Mon, Aug 27, 2012	19.15	19.17	18.98	18.98
1154	NASDAQ	HAO	Fri, Aug 24, 2012	19.28	19.35	19.16	19.30
1153	NASDAQ	HAO	Thu, Aug 23, 2012	19.47	19.47	19.30	19.32
1152	NASDAQ	HAO	Wed, Aug 22, 2012	19.32	19.44	19.25	19.40
1151	NASDAQ	HAO	Tue, Aug 21, 2012	19.50	19.60	19.39	19.45
1150	NASDAQ	HAO	Mon, Aug 20, 2012	19.46	19.46	19.26	19.44
1149	NASDAQ	HAO	Fri, Aug 17, 2012	19.44	19.44	19.34	19.38
1148	NASDAQ	HAO	Thu, Aug 16, 2012	19.30	19.40	19.22	19.33
1147	NASDAQ	HAO	Wed, Aug 15, 2012	19.25	19.34	19.22	19.29
1146	NASDAQ	HAO	Tue, Aug 14, 2012	19.42	19.43	19.33	19.35
1145	NASDAQ	HAO	Mon, Aug 13, 2012	19.48	19.54	19.36	19.43
1144	NASDAQ	HAO	Fri, Aug 10, 2012	19.52	19.67	19.52	19.63
1143	NASDAQ	HAO	Thu, Aug 9, 2012	19.61	19.86	19.61	19.64
1142	NASDAQ	HAO	Wed, Aug 8, 2012	19.45	19.66	19.45	19.58
1141	NASDAQ	HAO	Tue, Aug 7, 2012	19.50	19.67	19.50	19.60
1140	NASDAQ	HAO	Mon, Aug 6, 2012	19.24	19.44	19.24	19.30
1139	NASDAQ	HAO	Fri, Aug 3, 2012	19.07	19.22	19.07	19.19
1138	NASDAQ	HAO	Thu, Aug 2, 2012	18.87	18.97	18.74	18.81
1137	NASDAQ	HAO	Wed, Aug 1, 2012	19.16	19.25	19.01	19.04
1136	NASDAQ	HAO	Tue, Jul 31, 2012	18.90	19.00	18.84	18.85
1135	NASDAQ	HAO	Mon, Jul 30, 2012	18.85	18.97	18.80	18.88
1134	NASDAQ	HAO	Fri, Jul 27, 2012	18.85	19.27	18.43	19.21
1133	NASDAQ	HAO	Thu, Jul 26, 2012	18.67	18.79	18.58	18.76
1132	NASDAQ	HAO	Wed, Jul 25, 2012	18.56	18.63	18.44	18.49
1131	NASDAQ	HAO	Tue, Jul 24, 2012	18.85	18.85	18.59	18.76
1130	NASDAQ	HAO	Mon, Jul 23, 2012	18.75	18.87	18.61	18.83
1129	NASDAQ	HAO	Fri, Jul 20, 2012	19.28	19.28	19.00	19.04
1128	NASDAQ	HAO	Thu, Jul 19, 2012	19.41	19.52	19.36	19.45
1127	NASDAQ	HAO	Wed, Jul 18, 2012	19.35	19.60	19.35	19.53
1126	NASDAQ	HAO	Tue, Jul 17, 2012	19.73	19.85	19.50	19.76
1125	NASDAQ	HAO	Mon, Jul 16, 2012	19.71	19.72	19.52	19.72
1124	NASDAQ	HAO	Fri, Jul 13, 2012	19.66	19.95	19.66	19.91
1123	NASDAQ	HAO	Thu, Jul 12, 2012	19.68	19.76	19.51	19.73
1122	NASDAQ	HAO	Wed, Jul 11, 2012	19.89	19.90	19.74	19.87
1121	NASDAQ	HAO	Tue, Jul 10, 2012	20.08	20.08	19.64	19.75
1120	NASDAQ	HAO	Mon, Jul 9, 2012	19.98	19.98	19.84	19.96
1119	NASDAQ	HAO	Fri, Jul 6, 2012	20.17	20.17	20.03	20.05
1118	NASDAQ	HAO	Thu, Jul 5, 2012	20.18	20.28	20.07	20.12
1117	NASDAQ	HAO	Tue, Jul 3, 2012	19.97	20.18	19.96	20.13
1116	NASDAQ	HAO	Mon, Jul 2, 2012	19.86	19.87	19.71	19.86
1115	NASDAQ	HAO	Fri, Jun 29, 2012	19.69	19.88	19.66	19.82
1114	NASDAQ	HAO	Thu, Jun 28, 2012	19.34	19.43	19.21	19.41
1113	NASDAQ	HAO	Wed, Jun 27, 2012	19.73	19.75	19.63	19.68
1112	NASDAQ	HAO	Tue, Jun 26, 2012	19.54	19.56	19.35	19.48
1111	NASDAQ	HAO	Mon, Jun 25, 2012	19.54	19.54	19.24	19.32
1110	NASDAQ	HAO	Fri, Jun 22, 2012	19.79	19.79	19.55	19.68
1109	NASDAQ	HAO	Thu, Jun 21, 2012	20.04	20.04	19.50	19.50
1108	NASDAQ	HAO	Wed, Jun 20, 2012	20.44	20.52	20.21	20.50
1107	NASDAQ	HAO	Tue, Jun 19, 2012	20.30	20.55	20.26	20.38
1106	NASDAQ	HAO	Mon, Jun 18, 2012	20.18	20.29	20.10	20.22
1105	NASDAQ	HAO	Fri, Jun 15, 2012	20.12	20.24	20.04	20.22
1104	NASDAQ	HAO	Thu, Jun 14, 2012	19.97	20.11	19.78	20.03
1103	NASDAQ	HAO	Wed, Jun 13, 2012	20.08	20.31	20.03	20.07
1102	NASDAQ	HAO	Tue, Jun 12, 2012	20.01	20.15	20.00	20.14
1101	NASDAQ	HAO	Mon, Jun 11, 2012	20.06	20.14	19.62	19.63
1100	NASDAQ	HAO	Fri, Jun 8, 2012	19.65	19.69	19.48	19.62
1099	NASDAQ	HAO	Thu, Jun 7, 2012	20.25	20.39	19.79	19.79
1098	NASDAQ	HAO	Wed, Jun 6, 2012	19.45	19.67	19.42	19.66
1097	NASDAQ	HAO	Tue, Jun 5, 2012	19.09	19.23	19.06	19.19
1096	NASDAQ	HAO	Mon, Jun 4, 2012	19.28	19.31	19.07	19.24
1095	NASDAQ	HAO	Fri, Jun 1, 2012	19.57	19.59	19.43	19.50
1094	NASDAQ	HAO	Thu, May 31, 2012	19.94	20.06	19.79	20.01
1093	NASDAQ	HAO	Wed, May 30, 2012	20.03	20.05	19.86	20.01
1092	NASDAQ	HAO	Tue, May 29, 2012	20.21	20.28	20.13	20.27
1091	NASDAQ	HAO	Fri, May 25, 2012	19.49	19.49	19.35	19.40
1090	NASDAQ	HAO	Thu, May 24, 2012	19.80	19.80	19.35	19.50
1089	NASDAQ	HAO	Wed, May 23, 2012	19.53	19.67	19.34	19.62
1088	NASDAQ	HAO	Tue, May 22, 2012	19.93	20.08	19.68	19.85
1087	NASDAQ	HAO	Mon, May 21, 2012	19.41	19.72	19.37	19.72
1086	NASDAQ	HAO	Fri, May 18, 2012	19.44	19.44	19.11	19.13
1085	NASDAQ	HAO	Thu, May 17, 2012	19.63	19.67	19.34	19.34
1084	NASDAQ	HAO	Wed, May 16, 2012	19.69	19.80	19.49	19.49
1083	NASDAQ	HAO	Tue, May 15, 2012	20.13	20.23	19.92	19.97
1082	NASDAQ	HAO	Mon, May 14, 2012	20.30	20.32	20.12	20.20
1081	NASDAQ	HAO	Fri, May 11, 2012	20.56	20.72	20.47	20.52
1080	NASDAQ	HAO	Thu, May 10, 2012	20.87	20.87	20.62	20.67
1079	NASDAQ	HAO	Wed, May 9, 2012	20.82	20.95	20.69	20.82
1078	NASDAQ	HAO	Tue, May 8, 2012	21.45	21.45	21.07	21.31
1077	NASDAQ	HAO	Mon, May 7, 2012	21.51	21.61	21.42	21.53
1076	NASDAQ	HAO	Fri, May 4, 2012	21.87	21.87	21.63	21.70
1075	NASDAQ	HAO	Thu, May 3, 2012	22.17	22.20	21.98	22.02
1074	NASDAQ	HAO	Wed, May 2, 2012	22.14	22.21	22.02	22.21
1073	NASDAQ	HAO	Tue, May 1, 2012	21.90	22.28	21.90	22.17
1072	NASDAQ	HAO	Mon, Apr 30, 2012	22.06	22.06	21.88	21.96
1071	NASDAQ	HAO	Fri, Apr 27, 2012	22.12	22.25	21.96	22.23
1070	NASDAQ	HAO	Thu, Apr 26, 2012	21.96	22.23	21.91	22.17
1069	NASDAQ	HAO	Wed, Apr 25, 2012	21.86	21.89	21.75	21.85
1068	NASDAQ	HAO	Tue, Apr 24, 2012	21.66	21.74	21.57	21.62
1067	NASDAQ	HAO	Mon, Apr 23, 2012	21.73	21.75	21.52	21.71
1066	NASDAQ	HAO	Fri, Apr 20, 2012	22.21	22.28	22.10	22.11
1065	NASDAQ	HAO	Thu, Apr 19, 2012	21.95	22.09	21.73	21.87
1064	NASDAQ	HAO	Wed, Apr 18, 2012	21.88	22.02	21.86	21.97
1063	NASDAQ	HAO	Tue, Apr 17, 2012	21.88	22.05	21.77	22.00
1062	NASDAQ	HAO	Mon, Apr 16, 2012	22.20	22.20	21.75	21.78
1061	NASDAQ	HAO	Fri, Apr 13, 2012	22.22	22.22	21.95	22.12
1060	NASDAQ	HAO	Thu, Apr 12, 2012	21.91	22.45	21.87	22.45
1059	NASDAQ	HAO	Wed, Apr 11, 2012	21.70	21.70	21.55	21.64
1058	NASDAQ	HAO	Tue, Apr 10, 2012	21.85	21.88	21.40	21.46
1057	NASDAQ	HAO	Mon, Apr 9, 2012	21.91	21.98	21.66	21.92
1056	NASDAQ	HAO	Thu, Apr 5, 2012	21.95	22.31	21.95	22.28
1055	NASDAQ	HAO	Wed, Apr 4, 2012	21.77	21.80	21.52	21.73
1054	NASDAQ	HAO	Tue, Apr 3, 2012	22.14	22.22	21.88	22.06
1053	NASDAQ	HAO	Mon, Apr 2, 2012	21.57	21.99	21.55	21.97
1052	NASDAQ	HAO	Fri, Mar 30, 2012	21.71	21.71	21.45	21.57
1051	NASDAQ	HAO	Thu, Mar 29, 2012	21.43	21.58	21.21	21.55
1050	NASDAQ	HAO	Wed, Mar 28, 2012	21.93	21.93	21.50	21.62
1049	NASDAQ	HAO	Tue, Mar 27, 2012	22.23	22.25	22.10	22.12
1048	NASDAQ	HAO	Mon, Mar 26, 2012	21.86	22.07	21.86	22.03
1047	NASDAQ	HAO	Fri, Mar 23, 2012	21.61	21.88	21.54	21.74
1046	NASDAQ	HAO	Thu, Mar 22, 2012	21.82	21.88	21.66	21.71
1045	NASDAQ	HAO	Wed, Mar 21, 2012	22.06	22.15	21.88	22.08
1044	NASDAQ	HAO	Tue, Mar 20, 2012	22.25	22.37	22.15	22.27
1043	NASDAQ	HAO	Mon, Mar 19, 2012	22.73	22.80	22.60	22.67
1042	NASDAQ	HAO	Fri, Mar 16, 2012	23.24	23.26	23.12	23.17
1041	NASDAQ	HAO	Thu, Mar 15, 2012	23.25	23.33	23.05	23.23
1040	NASDAQ	HAO	Wed, Mar 14, 2012	23.50	23.68	23.16	23.20
1039	NASDAQ	HAO	Tue, Mar 13, 2012	23.38	23.73	23.29	23.73
1038	NASDAQ	HAO	Mon, Mar 12, 2012	23.40	23.40	23.10	23.12
1037	NASDAQ	HAO	Fri, Mar 9, 2012	23.47	23.60	23.39	23.40
1036	NASDAQ	HAO	Thu, Mar 8, 2012	23.25	23.35	23.16	23.33
1035	NASDAQ	HAO	Wed, Mar 7, 2012	22.69	22.77	22.59	22.68
1034	NASDAQ	HAO	Tue, Mar 6, 2012	22.79	22.79	22.33	22.43
1033	NASDAQ	HAO	Mon, Mar 5, 2012	23.71	23.76	23.50	23.58
1032	NASDAQ	HAO	Fri, Mar 2, 2012	23.85	24.06	23.85	23.99
1031	NASDAQ	HAO	Thu, Mar 1, 2012	23.59	23.78	23.53	23.69
1030	NASDAQ	HAO	Wed, Feb 29, 2012	23.90	23.95	23.66	23.73
1029	NASDAQ	HAO	Tue, Feb 28, 2012	23.62	23.78	23.56	23.74
1028	NASDAQ	HAO	Mon, Feb 27, 2012	23.41	23.66	23.25	23.58
1027	NASDAQ	HAO	Fri, Feb 24, 2012	23.63	23.91	23.63	23.75
1026	NASDAQ	HAO	Thu, Feb 23, 2012	23.55	23.57	23.39	23.48
1025	NASDAQ	HAO	Wed, Feb 22, 2012	23.79	23.79	23.51	23.64
1024	NASDAQ	HAO	Tue, Feb 21, 2012	23.22	23.41	23.18	23.23
1023	NASDAQ	HAO	Fri, Feb 17, 2012	23.50	23.50	23.07	23.16
1022	NASDAQ	HAO	Thu, Feb 16, 2012	23.01	23.15	22.94	23.12
1021	NASDAQ	HAO	Wed, Feb 15, 2012	23.06	23.18	22.95	22.96
1020	NASDAQ	HAO	Tue, Feb 14, 2012	22.55	22.69	22.52	22.64
1019	NASDAQ	HAO	Mon, Feb 13, 2012	22.79	22.85	22.65	22.72
1018	NASDAQ	HAO	Fri, Feb 10, 2012	22.93	22.93	22.63	22.79
1017	NASDAQ	HAO	Thu, Feb 9, 2012	23.50	23.56	23.30	23.43
1016	NASDAQ	HAO	Wed, Feb 8, 2012	22.79	23.05	22.79	23.04
1015	NASDAQ	HAO	Tue, Feb 7, 2012	22.13	22.33	22.07	22.26
1014	NASDAQ	HAO	Mon, Feb 6, 2012	22.15	22.42	22.15	22.42
1013	NASDAQ	HAO	Fri, Feb 3, 2012	22.19	22.37	22.05	22.33
1012	NASDAQ	HAO	Thu, Feb 2, 2012	21.56	21.85	21.56	21.78
1011	NASDAQ	HAO	Wed, Feb 1, 2012	21.22	21.42	21.15	21.29
1010	NASDAQ	HAO	Tue, Jan 31, 2012	20.99	20.99	20.80	20.99
1009	NASDAQ	HAO	Mon, Jan 30, 2012	20.85	21.05	20.72	20.93
1008	NASDAQ	HAO	Fri, Jan 27, 2012	21.42	21.56	21.42	21.51
1007	NASDAQ	HAO	Thu, Jan 26, 2012	21.73	21.77	21.41	21.41
1006	NASDAQ	HAO	Wed, Jan 25, 2012	21.20	21.61	21.13	21.51
1005	NASDAQ	HAO	Tue, Jan 24, 2012	21.04	21.32	20.80	21.28
1004	NASDAQ	HAO	Mon, Jan 23, 2012	21.14	21.44	21.14	21.33
1003	NASDAQ	HAO	Fri, Jan 20, 2012	20.99	21.20	20.92	21.20
1002	NASDAQ	HAO	Thu, Jan 19, 2012	21.00	21.18	21.00	21.11
1001	NASDAQ	HAO	Wed, Jan 18, 2012	20.42	20.83	20.40	20.83
1000	NASDAQ	HAO	Tue, Jan 17, 2012	20.34	20.41	20.20	20.34
999	NASDAQ	HAO	Fri, Jan 13, 2012	19.93	19.95	19.70	19.88
998	NASDAQ	HAO	Thu, Jan 12, 2012	19.93	20.05	19.87	20.05
997	NASDAQ	HAO	Wed, Jan 11, 2012	19.66	19.86	19.66	19.86
996	NASDAQ	HAO	Tue, Jan 10, 2012	19.53	19.81	19.53	19.66
995	NASDAQ	HAO	Mon, Jan 9, 2012	19.40	19.40	19.21	19.23
994	NASDAQ	HAO	Fri, Jan 6, 2012	19.21	19.21	18.96	19.00
993	NASDAQ	HAO	Thu, Jan 5, 2012	19.30	19.42	19.14	19.37
992	NASDAQ	HAO	Wed, Jan 4, 2012	19.39	19.51	19.36	19.46
991	NASDAQ	HAO	Tue, Jan 3, 2012	19.57	19.73	19.50	19.65
990	NASDAQ	HAO	Fri, Dec 30, 2011	19.30	19.38	19.15	19.30
989	NASDAQ	HAO	Thu, Dec 29, 2011	19.01	19.15	19.01	19.08
988	NASDAQ	HAO	Wed, Dec 28, 2011	19.18	19.28	18.82	18.91
987	NASDAQ	HAO	Tue, Dec 27, 2011	19.48	19.53	19.31	19.36
986	NASDAQ	HAO	Fri, Dec 23, 2011	19.60	19.74	19.43	19.68
985	NASDAQ	HAO	Thu, Dec 22, 2011	19.96	20.23	19.92	20.20
984	NASDAQ	HAO	Wed, Dec 21, 2011	19.77	19.91	19.55	19.89
983	NASDAQ	HAO	Tue, Dec 20, 2011	19.69	20.11	19.54	20.07
982	NASDAQ	HAO	Mon, Dec 19, 2011	19.79	19.80	19.25	19.27
981	NASDAQ	HAO	Fri, Dec 16, 2011	20.10	20.19	19.82	19.90
980	NASDAQ	HAO	Thu, Dec 15, 2011	20.00	20.09	19.82	19.85
979	NASDAQ	HAO	Wed, Dec 14, 2011	20.01	20.16	19.80	19.89
978	NASDAQ	HAO	Tue, Dec 13, 2011	20.50	20.57	20.04	20.08
977	NASDAQ	HAO	Mon, Dec 12, 2011	20.48	20.48	20.18	20.27
976	NASDAQ	HAO	Fri, Dec 9, 2011	20.87	21.32	20.87	21.22
975	NASDAQ	HAO	Thu, Dec 8, 2011	21.07	21.16	20.69	20.74
974	NASDAQ	HAO	Wed, Dec 7, 2011	21.20	21.38	21.03	21.31
973	NASDAQ	HAO	Tue, Dec 6, 2011	21.41	21.42	21.20	21.22
972	NASDAQ	HAO	Mon, Dec 5, 2011	21.69	21.88	21.54	21.71
971	NASDAQ	HAO	Fri, Dec 2, 2011	21.81	21.83	21.38	21.49
970	NASDAQ	HAO	Thu, Dec 1, 2011	21.61	21.78	21.53	21.65
969	NASDAQ	HAO	Wed, Nov 30, 2011	21.68	21.91	21.53	21.87
968	NASDAQ	HAO	Tue, Nov 29, 2011	20.47	20.93	20.40	20.81
967	NASDAQ	HAO	Mon, Nov 28, 2011	20.43	20.47	20.15	20.33
966	NASDAQ	HAO	Fri, Nov 25, 2011	19.72	19.95	19.68	19.69
965	NASDAQ	HAO	Wed, Nov 23, 2011	19.94	19.94	19.62	19.62
964	NASDAQ	HAO	Tue, Nov 22, 2011	20.03	20.14	19.78	20.04
963	NASDAQ	HAO	Mon, Nov 21, 2011	20.25	20.25	19.81	20.03
962	NASDAQ	HAO	Fri, Nov 18, 2011	20.86	20.87	20.62	20.64
961	NASDAQ	HAO	Thu, Nov 17, 2011	21.28	21.28	20.46	20.50
960	NASDAQ	HAO	Wed, Nov 16, 2011	21.23	21.45	20.90	20.90
959	NASDAQ	HAO	Tue, Nov 15, 2011	21.47	21.70	21.37	21.54
958	NASDAQ	HAO	Mon, Nov 14, 2011	21.62	21.62	21.18	21.35
957	NASDAQ	HAO	Fri, Nov 11, 2011	21.46	21.77	21.45	21.56
956	NASDAQ	HAO	Thu, Nov 10, 2011	21.42	21.58	21.12	21.22
955	NASDAQ	HAO	Wed, Nov 9, 2011	21.55	21.67	21.12	21.18
954	NASDAQ	HAO	Tue, Nov 8, 2011	22.24	22.66	21.92	22.66
953	NASDAQ	HAO	Mon, Nov 7, 2011	22.21	22.48	22.11	22.47
952	NASDAQ	HAO	Fri, Nov 4, 2011	22.04	22.06	21.57	21.98
951	NASDAQ	HAO	Thu, Nov 3, 2011	22.12	22.42	21.84	22.29
950	NASDAQ	HAO	Wed, Nov 2, 2011	21.57	21.81	21.37	21.76
949	NASDAQ	HAO	Tue, Nov 1, 2011	20.74	21.17	20.53	20.96
948	NASDAQ	HAO	Mon, Oct 31, 2011	21.95	21.95	21.29	21.29
947	NASDAQ	HAO	Fri, Oct 28, 2011	22.30	22.67	22.19	22.52
946	NASDAQ	HAO	Thu, Oct 27, 2011	22.17	22.94	22.01	22.34
945	NASDAQ	HAO	Wed, Oct 26, 2011	20.93	21.13	20.57	21.06
944	NASDAQ	HAO	Tue, Oct 25, 2011	20.56	20.62	20.30	20.37
943	NASDAQ	HAO	Mon, Oct 24, 2011	20.24	20.96	20.24	20.82
942	NASDAQ	HAO	Fri, Oct 21, 2011	19.69	19.98	19.69	19.95
941	NASDAQ	HAO	Thu, Oct 20, 2011	19.30	19.33	18.91	19.31
940	NASDAQ	HAO	Wed, Oct 19, 2011	19.66	19.88	19.42	19.42
939	NASDAQ	HAO	Tue, Oct 18, 2011	19.59	20.00	19.25	19.97
938	NASDAQ	HAO	Mon, Oct 17, 2011	20.52	20.64	20.07	20.07
937	NASDAQ	HAO	Fri, Oct 14, 2011	20.41	20.60	20.31	20.60
936	NASDAQ	HAO	Thu, Oct 13, 2011	20.61	20.63	20.28	20.51
935	NASDAQ	HAO	Wed, Oct 12, 2011	20.04	20.63	20.04	20.44
934	NASDAQ	HAO	Tue, Oct 11, 2011	19.14	19.73	19.09	19.51
933	NASDAQ	HAO	Mon, Oct 10, 2011	18.80	19.32	18.80	19.26
932	NASDAQ	HAO	Fri, Oct 7, 2011	18.93	18.93	18.50	18.55
931	NASDAQ	HAO	Thu, Oct 6, 2011	17.97	18.41	17.83	18.41
930	NASDAQ	HAO	Wed, Oct 5, 2011	17.31	18.10	17.30	18.08
929	NASDAQ	HAO	Tue, Oct 4, 2011	16.90	17.38	16.65	17.35
928	NASDAQ	HAO	Mon, Oct 3, 2011	17.54	17.78	17.18	17.18
927	NASDAQ	HAO	Fri, Sep 30, 2011	18.54	18.64	18.09	18.11
926	NASDAQ	HAO	Thu, Sep 29, 2011	19.27	19.27	18.77	18.94
925	NASDAQ	HAO	Wed, Sep 28, 2011	19.17	19.29	18.72	18.74
924	NASDAQ	HAO	Tue, Sep 27, 2011	19.06	19.48	19.01	19.14
923	NASDAQ	HAO	Mon, Sep 26, 2011	18.33	18.61	18.07	18.56
922	NASDAQ	HAO	Fri, Sep 23, 2011	18.82	19.08	18.72	18.99
921	NASDAQ	HAO	Thu, Sep 22, 2011	19.20	19.25	18.57	18.63
920	NASDAQ	HAO	Wed, Sep 21, 2011	20.57	20.67	20.00	20.08
919	NASDAQ	HAO	Tue, Sep 20, 2011	20.90	21.02	20.59	20.62
918	NASDAQ	HAO	Mon, Sep 19, 2011	21.12	21.30	20.90	21.26
917	NASDAQ	HAO	Fri, Sep 16, 2011	21.91	22.04	21.75	21.93
916	NASDAQ	HAO	Thu, Sep 15, 2011	21.75	21.91	21.54	21.91
915	NASDAQ	HAO	Wed, Sep 14, 2011	21.65	21.85	21.28	21.74
914	NASDAQ	HAO	Tue, Sep 13, 2011	21.97	22.12	21.88	22.09
913	NASDAQ	HAO	Mon, Sep 12, 2011	21.98	22.08	21.63	22.01
912	NASDAQ	HAO	Fri, Sep 9, 2011	22.59	22.59	22.18	22.23
911	NASDAQ	HAO	Thu, Sep 8, 2011	22.96	23.10	22.73	22.76
910	NASDAQ	HAO	Wed, Sep 7, 2011	23.04	23.28	23.00	23.22
909	NASDAQ	HAO	Tue, Sep 6, 2011	22.42	22.93	22.41	22.92
908	NASDAQ	HAO	Fri, Sep 2, 2011	23.46	23.60	23.33	23.43
907	NASDAQ	HAO	Thu, Sep 1, 2011	24.06	24.20	23.84	23.88
906	NASDAQ	HAO	Wed, Aug 31, 2011	23.90	24.00	23.80	23.96
905	NASDAQ	HAO	Tue, Aug 30, 2011	23.25	23.59	23.19	23.45
904	NASDAQ	HAO	Mon, Aug 29, 2011	22.90	23.36	22.88	23.35
903	NASDAQ	HAO	Fri, Aug 26, 2011	22.52	22.88	22.12	22.81
902	NASDAQ	HAO	Thu, Aug 25, 2011	23.04	23.15	22.56	22.75
901	NASDAQ	HAO	Wed, Aug 24, 2011	22.85	23.13	22.77	23.06
900	NASDAQ	HAO	Tue, Aug 23, 2011	22.57	23.17	22.47	23.12
899	NASDAQ	HAO	Mon, Aug 22, 2011	22.73	22.73	22.18	22.23
898	NASDAQ	HAO	Fri, Aug 19, 2011	22.99	23.46	22.94	22.97
897	NASDAQ	HAO	Thu, Aug 18, 2011	23.64	23.64	23.05	23.30
896	NASDAQ	HAO	Wed, Aug 17, 2011	24.45	24.62	24.13	24.22
895	NASDAQ	HAO	Tue, Aug 16, 2011	24.34	24.51	24.18	24.37
894	NASDAQ	HAO	Mon, Aug 15, 2011	24.33	24.43	24.08	24.43
893	NASDAQ	HAO	Fri, Aug 12, 2011	23.95	24.12	23.59	23.68
892	NASDAQ	HAO	Thu, Aug 11, 2011	23.19	23.87	23.06	23.69
891	NASDAQ	HAO	Wed, Aug 10, 2011	23.50	23.64	22.91	22.97
890	NASDAQ	HAO	Tue, Aug 9, 2011	23.56	24.22	23.09	24.21
889	NASDAQ	HAO	Mon, Aug 8, 2011	23.76	23.94	22.69	22.88
888	NASDAQ	HAO	Fri, Aug 5, 2011	24.97	25.06	23.97	24.74
887	NASDAQ	HAO	Thu, Aug 4, 2011	25.74	25.76	25.15	25.18
886	NASDAQ	HAO	Wed, Aug 3, 2011	26.31	26.34	25.83	26.29
885	NASDAQ	HAO	Tue, Aug 2, 2011	26.86	26.86	26.26	26.27
884	NASDAQ	HAO	Mon, Aug 1, 2011	27.19	27.19	26.67	26.97
883	NASDAQ	HAO	Fri, Jul 29, 2011	27.01	27.23	26.86	27.17
882	NASDAQ	HAO	Thu, Jul 28, 2011	27.24	27.36	27.10	27.19
881	NASDAQ	HAO	Wed, Jul 27, 2011	27.35	27.37	27.03	27.09
880	NASDAQ	HAO	Tue, Jul 26, 2011	27.33	27.40	27.19	27.28
879	NASDAQ	HAO	Mon, Jul 25, 2011	27.28	27.46	27.16	27.24
878	NASDAQ	HAO	Fri, Jul 22, 2011	27.42	27.53	27.35	27.48
877	NASDAQ	HAO	Thu, Jul 21, 2011	27.14	27.46	27.08	27.36
876	NASDAQ	HAO	Wed, Jul 20, 2011	27.10	27.18	27.03	27.11
875	NASDAQ	HAO	Tue, Jul 19, 2011	26.95	27.08	26.79	27.05
874	NASDAQ	HAO	Mon, Jul 18, 2011	27.24	27.25	26.95	27.09
873	NASDAQ	HAO	Fri, Jul 15, 2011	27.59	27.59	27.37	27.51
872	NASDAQ	HAO	Thu, Jul 14, 2011	27.77	27.85	27.39	27.45
871	NASDAQ	HAO	Wed, Jul 13, 2011	27.53	28.00	27.53	27.74
870	NASDAQ	HAO	Tue, Jul 12, 2011	27.38	27.58	27.32	27.34
869	NASDAQ	HAO	Mon, Jul 11, 2011	27.89	27.93	27.46	27.61
868	NASDAQ	HAO	Fri, Jul 8, 2011	28.32	28.48	28.11	28.31
867	NASDAQ	HAO	Thu, Jul 7, 2011	28.58	28.88	28.58	28.73
866	NASDAQ	HAO	Wed, Jul 6, 2011	28.42	28.56	28.19	28.48
865	NASDAQ	HAO	Tue, Jul 5, 2011	28.65	28.80	28.54	28.63
864	NASDAQ	HAO	Fri, Jul 1, 2011	28.33	28.57	28.21	28.50
863	NASDAQ	HAO	Thu, Jun 30, 2011	28.00	28.26	28.00	28.24
862	NASDAQ	HAO	Wed, Jun 29, 2011	27.81	27.86	27.55	27.76
861	NASDAQ	HAO	Tue, Jun 28, 2011	27.53	27.75	27.44	27.75
860	NASDAQ	HAO	Mon, Jun 27, 2011	27.23	27.58	27.19	27.51
859	NASDAQ	HAO	Fri, Jun 24, 2011	27.22	27.35	26.99	27.07
858	NASDAQ	HAO	Thu, Jun 23, 2011	26.35	26.79	26.22	26.78
857	NASDAQ	HAO	Wed, Jun 22, 2011	26.58	26.84	26.56	26.58
856	NASDAQ	HAO	Tue, Jun 21, 2011	26.41	26.82	26.39	26.72
855	NASDAQ	HAO	Mon, Jun 20, 2011	26.22	26.33	26.09	26.31
854	NASDAQ	HAO	Fri, Jun 17, 2011	26.68	26.68	26.47	26.56
853	NASDAQ	HAO	Thu, Jun 16, 2011	26.58	26.78	26.36	26.51
852	NASDAQ	HAO	Wed, Jun 15, 2011	26.94	27.10	26.64	26.76
851	NASDAQ	HAO	Tue, Jun 14, 2011	27.14	27.30	27.11	27.16
850	NASDAQ	HAO	Mon, Jun 13, 2011	26.92	26.96	26.59	26.66
849	NASDAQ	HAO	Fri, Jun 10, 2011	27.22	27.22	26.77	26.91
848	NASDAQ	HAO	Thu, Jun 9, 2011	27.43	27.59	27.25	27.54
847	NASDAQ	HAO	Wed, Jun 8, 2011	27.99	28.00	27.73	27.73
846	NASDAQ	HAO	Tue, Jun 7, 2011	28.25	28.37	28.10	28.10
845	NASDAQ	HAO	Mon, Jun 6, 2011	28.36	28.43	28.11	28.11
844	NASDAQ	HAO	Fri, Jun 3, 2011	28.35	28.67	28.31	28.45
843	NASDAQ	HAO	Thu, Jun 2, 2011	28.68	28.74	28.44	28.69
842	NASDAQ	HAO	Wed, Jun 1, 2011	28.84	28.93	28.45	28.56
841	NASDAQ	HAO	Tue, May 31, 2011	28.97	29.15	28.88	29.15
840	NASDAQ	HAO	Fri, May 27, 2011	28.50	28.59	28.42	28.48
839	NASDAQ	HAO	Thu, May 26, 2011	28.35	28.50	28.20	28.48
838	NASDAQ	HAO	Wed, May 25, 2011	28.38	28.54	28.29	28.38
837	NASDAQ	HAO	Tue, May 24, 2011	28.53	28.61	28.36	28.47
836	NASDAQ	HAO	Mon, May 23, 2011	28.50	28.50	28.22	28.37
835	NASDAQ	HAO	Fri, May 20, 2011	29.14	29.16	28.81	28.97
834	NASDAQ	HAO	Thu, May 19, 2011	29.52	29.58	29.32	29.47
833	NASDAQ	HAO	Wed, May 18, 2011	29.60	29.92	29.58	29.85
832	NASDAQ	HAO	Tue, May 17, 2011	29.31	29.46	29.20	29.39
831	NASDAQ	HAO	Mon, May 16, 2011	29.45	29.74	29.33	29.40
830	NASDAQ	HAO	Fri, May 13, 2011	29.86	29.86	29.26	29.29
829	NASDAQ	HAO	Thu, May 12, 2011	29.66	29.87	29.45	29.79
828	NASDAQ	HAO	Wed, May 11, 2011	30.07	30.13	29.63	29.83
827	NASDAQ	HAO	Tue, May 10, 2011	30.06	30.07	29.84	29.99
826	NASDAQ	HAO	Mon, May 9, 2011	29.67	29.80	29.57	29.70
825	NASDAQ	HAO	Fri, May 6, 2011	29.54	29.77	29.25	29.41
824	NASDAQ	HAO	Thu, May 5, 2011	29.00	29.36	28.83	29.02
823	NASDAQ	HAO	Wed, May 4, 2011	29.52	29.54	28.98	29.11
822	NASDAQ	HAO	Tue, May 3, 2011	29.87	29.88	29.50	29.67
821	NASDAQ	HAO	Mon, May 2, 2011	30.21	30.40	30.00	30.09
820	NASDAQ	HAO	Fri, Apr 29, 2011	30.06	30.28	29.96	30.13
819	NASDAQ	HAO	Thu, Apr 28, 2011	30.03	30.12	29.95	30.05
818	NASDAQ	HAO	Wed, Apr 27, 2011	30.59	30.59	30.18	30.42
817	NASDAQ	HAO	Tue, Apr 26, 2011	30.63	30.83	30.52	30.73
816	NASDAQ	HAO	Mon, Apr 25, 2011	30.95	30.95	30.61	30.67
815	NASDAQ	HAO	Thu, Apr 21, 2011	30.91	31.03	30.87	31.02
814	NASDAQ	HAO	Wed, Apr 20, 2011	30.95	31.00	30.74	30.89
813	NASDAQ	HAO	Tue, Apr 19, 2011	30.55	30.78	30.41	30.74
812	NASDAQ	HAO	Mon, Apr 18, 2011	30.23	30.43	30.11	30.29
811	NASDAQ	HAO	Fri, Apr 15, 2011	30.69	30.95	30.56	30.84
810	NASDAQ	HAO	Thu, Apr 14, 2011	30.26	30.62	30.22	30.55
809	NASDAQ	HAO	Wed, Apr 13, 2011	30.51	30.51	30.01	30.12
808	NASDAQ	HAO	Tue, Apr 12, 2011	30.11	30.24	29.76	29.85
807	NASDAQ	HAO	Mon, Apr 11, 2011	30.56	30.60	30.10	30.12
806	NASDAQ	HAO	Fri, Apr 8, 2011	30.52	30.60	30.24	30.36
805	NASDAQ	HAO	Thu, Apr 7, 2011	30.06	30.35	30.00	30.08
804	NASDAQ	HAO	Wed, Apr 6, 2011	30.07	30.31	30.06	30.06
803	NASDAQ	HAO	Tue, Apr 5, 2011	29.78	30.12	29.68	30.01
802	NASDAQ	HAO	Mon, Apr 4, 2011	29.53	29.90	29.53	29.90
801	NASDAQ	HAO	Fri, Apr 1, 2011	29.29	29.53	29.27	29.40
800	NASDAQ	HAO	Thu, Mar 31, 2011	28.85	29.28	28.80	29.19
799	NASDAQ	HAO	Wed, Mar 30, 2011	28.92	29.07	28.86	29.00
798	NASDAQ	HAO	Tue, Mar 29, 2011	28.62	28.79	28.52	28.70
797	NASDAQ	HAO	Mon, Mar 28, 2011	28.59	28.62	28.45	28.49
796	NASDAQ	HAO	Fri, Mar 25, 2011	28.80	28.95	28.71	28.71
795	NASDAQ	HAO	Thu, Mar 24, 2011	28.88	28.99	28.59	28.94
794	NASDAQ	HAO	Wed, Mar 23, 2011	28.50	28.82	28.45	28.72
793	NASDAQ	HAO	Tue, Mar 22, 2011	28.62	28.66	28.43	28.48
792	NASDAQ	HAO	Mon, Mar 21, 2011	28.20	28.63	28.20	28.38
791	NASDAQ	HAO	Fri, Mar 18, 2011	27.93	27.99	27.73	27.80
790	NASDAQ	HAO	Thu, Mar 17, 2011	27.71	27.74	27.32	27.40
789	NASDAQ	HAO	Wed, Mar 16, 2011	28.04	28.23	27.51	27.62
788	NASDAQ	HAO	Tue, Mar 15, 2011	27.57	28.22	27.45	28.14
787	NASDAQ	HAO	Mon, Mar 14, 2011	28.42	28.75	28.37	28.65
786	NASDAQ	HAO	Fri, Mar 11, 2011	28.45	28.73	28.45	28.71
785	NASDAQ	HAO	Thu, Mar 10, 2011	28.98	28.98	28.55	28.61
784	NASDAQ	HAO	Wed, Mar 9, 2011	29.19	29.36	29.08	29.34
783	NASDAQ	HAO	Tue, Mar 8, 2011	29.02	29.19	28.72	29.16
782	NASDAQ	HAO	Mon, Mar 7, 2011	29.08	29.18	28.62	28.67
781	NASDAQ	HAO	Fri, Mar 4, 2011	29.04	29.08	28.76	29.06
780	NASDAQ	HAO	Thu, Mar 3, 2011	28.65	28.97	28.65	28.95
779	NASDAQ	HAO	Wed, Mar 2, 2011	28.13	28.47	28.13	28.35
778	NASDAQ	HAO	Tue, Mar 1, 2011	28.17	28.22	27.83	27.88
777	NASDAQ	HAO	Mon, Feb 28, 2011	27.93	28.00	27.79	27.95
776	NASDAQ	HAO	Fri, Feb 25, 2011	27.51	27.63	27.41	27.63
775	NASDAQ	HAO	Thu, Feb 24, 2011	27.42	27.50	27.13	27.32
774	NASDAQ	HAO	Wed, Feb 23, 2011	27.88	27.93	27.53	27.68
773	NASDAQ	HAO	Tue, Feb 22, 2011	28.40	28.48	27.84	27.95
772	NASDAQ	HAO	Fri, Feb 18, 2011	29.33	29.43	29.12	29.25
771	NASDAQ	HAO	Thu, Feb 17, 2011	29.25	29.45	29.20	29.39
770	NASDAQ	HAO	Wed, Feb 16, 2011	29.32	29.54	29.21	29.45
769	NASDAQ	HAO	Tue, Feb 15, 2011	29.24	29.44	29.20	29.44
768	NASDAQ	HAO	Mon, Feb 14, 2011	29.10	29.36	29.10	29.20
767	NASDAQ	HAO	Fri, Feb 11, 2011	28.64	29.11	28.60	29.00
766	NASDAQ	HAO	Thu, Feb 10, 2011	28.63	28.96	28.52	28.81
765	NASDAQ	HAO	Wed, Feb 9, 2011	29.28	29.29	28.87	29.03
764	NASDAQ	HAO	Tue, Feb 8, 2011	29.69	29.82	29.61	29.79
763	NASDAQ	HAO	Mon, Feb 7, 2011	29.91	30.09	29.91	30.03
762	NASDAQ	HAO	Fri, Feb 4, 2011	29.82	29.98	29.65	29.96
761	NASDAQ	HAO	Thu, Feb 3, 2011	30.01	30.02	29.79	29.83
760	NASDAQ	HAO	Wed, Feb 2, 2011	29.98	30.08	29.91	29.94
759	NASDAQ	HAO	Tue, Feb 1, 2011	29.51	29.84	29.44	29.79
758	NASDAQ	HAO	Mon, Jan 31, 2011	29.45	29.46	29.16	29.27
757	NASDAQ	HAO	Fri, Jan 28, 2011	29.82	29.82	28.95	29.08
756	NASDAQ	HAO	Thu, Jan 27, 2011	29.85	29.99	29.75	29.82
755	NASDAQ	HAO	Wed, Jan 26, 2011	29.84	29.86	29.65	29.81
754	NASDAQ	HAO	Tue, Jan 25, 2011	29.73	29.73	29.44	29.67
753	NASDAQ	HAO	Mon, Jan 24, 2011	29.88	29.88	29.70	29.83
752	NASDAQ	HAO	Fri, Jan 21, 2011	30.23	30.32	29.93	30.01
751	NASDAQ	HAO	Thu, Jan 20, 2011	30.48	30.48	30.00	30.22
750	NASDAQ	HAO	Wed, Jan 19, 2011	30.87	30.88	30.53	30.66
749	NASDAQ	HAO	Tue, Jan 18, 2011	30.78	30.89	30.69	30.87
748	NASDAQ	HAO	Fri, Jan 14, 2011	30.88	31.10	30.85	31.08
747	NASDAQ	HAO	Thu, Jan 13, 2011	31.22	31.22	30.89	31.00
746	NASDAQ	HAO	Wed, Jan 12, 2011	31.33	31.36	31.12	31.32
745	NASDAQ	HAO	Tue, Jan 11, 2011	30.96	31.05	30.87	30.98
744	NASDAQ	HAO	Mon, Jan 10, 2011	30.72	30.79	30.60	30.76
743	NASDAQ	HAO	Fri, Jan 7, 2011	31.08	31.16	30.74	30.91
742	NASDAQ	HAO	Thu, Jan 6, 2011	31.25	31.31	30.97	31.10
741	NASDAQ	HAO	Wed, Jan 5, 2011	31.05	31.33	31.05	31.31
740	NASDAQ	HAO	Tue, Jan 4, 2011	30.91	31.11	30.76	31.04
739	NASDAQ	HAO	Mon, Jan 3, 2011	30.55	30.75	30.49	30.65
738	NASDAQ	HAO	Fri, Dec 31, 2010	30.03	30.07	29.95	30.06
737	NASDAQ	HAO	Thu, Dec 30, 2010	29.88	30.00	29.78	29.88
736	NASDAQ	HAO	Wed, Dec 29, 2010	29.67	29.83	29.58	29.72
735	NASDAQ	HAO	Tue, Dec 28, 2010	29.34	29.53	29.31	29.46
734	NASDAQ	HAO	Mon, Dec 27, 2010	29.70	29.90	29.56	29.79
733	NASDAQ	HAO	Thu, Dec 23, 2010	30.24	30.37	30.21	30.26
732	NASDAQ	HAO	Wed, Dec 22, 2010	30.57	30.65	30.47	30.58
731	NASDAQ	HAO	Tue, Dec 21, 2010	30.35	30.56	30.25	30.48
730	NASDAQ	HAO	Mon, Dec 20, 2010	30.18	30.18	29.93	30.06
729	NASDAQ	HAO	Fri, Dec 17, 2010	30.25	30.44	30.23	30.34
728	NASDAQ	HAO	Thu, Dec 16, 2010	30.33	30.36	30.14	30.29
727	NASDAQ	HAO	Wed, Dec 15, 2010	31.06	31.07	30.62	30.71
726	NASDAQ	HAO	Tue, Dec 14, 2010	31.46	31.46	31.00	31.13
725	NASDAQ	HAO	Mon, Dec 13, 2010	31.51	31.63	31.38	31.46
724	NASDAQ	HAO	Fri, Dec 10, 2010	31.33	31.36	31.18	31.31
723	NASDAQ	HAO	Thu, Dec 9, 2010	31.48	31.53	31.23	31.35
722	NASDAQ	HAO	Wed, Dec 8, 2010	31.74	31.81	31.27	31.44
721	NASDAQ	HAO	Tue, Dec 7, 2010	32.26	32.32	31.86	31.93
720	NASDAQ	HAO	Mon, Dec 6, 2010	32.09	32.13	31.93	32.05
719	NASDAQ	HAO	Fri, Dec 3, 2010	31.85	32.40	31.84	32.35
718	NASDAQ	HAO	Thu, Dec 2, 2010	32.06	32.42	31.91	32.41
717	NASDAQ	HAO	Wed, Dec 1, 2010	31.82	31.95	31.65	31.88
716	NASDAQ	HAO	Tue, Nov 30, 2010	31.13	31.44	31.09	31.25
715	NASDAQ	HAO	Mon, Nov 29, 2010	31.15	31.33	30.87	31.22
714	NASDAQ	HAO	Fri, Nov 26, 2010	30.75	30.99	30.75	30.94
713	NASDAQ	HAO	Wed, Nov 24, 2010	30.93	31.14	30.80	31.11
712	NASDAQ	HAO	Tue, Nov 23, 2010	30.68	30.74	30.46	30.61
711	NASDAQ	HAO	Mon, Nov 22, 2010	31.26	31.40	30.88	31.30
710	NASDAQ	HAO	Fri, Nov 19, 2010	31.30	31.39	30.94	31.39
709	NASDAQ	HAO	Thu, Nov 18, 2010	31.13	31.48	31.13	31.33
708	NASDAQ	HAO	Wed, Nov 17, 2010	30.36	30.55	30.10	30.44
707	NASDAQ	HAO	Tue, Nov 16, 2010	31.42	31.42	30.73	30.87
706	NASDAQ	HAO	Mon, Nov 15, 2010	31.82	32.12	31.69	31.78
705	NASDAQ	HAO	Fri, Nov 12, 2010	32.48	32.51	31.74	31.95
704	NASDAQ	HAO	Thu, Nov 11, 2010	33.01	33.07	32.83	33.04
703	NASDAQ	HAO	Wed, Nov 10, 2010	33.00	33.30	32.65	33.23
702	NASDAQ	HAO	Tue, Nov 9, 2010	33.46	33.57	32.84	32.91
701	NASDAQ	HAO	Mon, Nov 8, 2010	33.39	33.39	33.18	33.38
700	NASDAQ	HAO	Fri, Nov 5, 2010	33.12	33.18	32.86	33.13
699	NASDAQ	HAO	Thu, Nov 4, 2010	32.96	33.30	32.96	33.22
698	NASDAQ	HAO	Wed, Nov 3, 2010	32.51	32.82	32.25	32.72
697	NASDAQ	HAO	Tue, Nov 2, 2010	32.20	32.45	32.14	32.40
696	NASDAQ	HAO	Mon, Nov 1, 2010	31.94	31.96	31.62	31.70
695	NASDAQ	HAO	Fri, Oct 29, 2010	31.08	31.45	31.08	31.45
694	NASDAQ	HAO	Thu, Oct 28, 2010	31.20	31.20	30.80	30.87
693	NASDAQ	HAO	Wed, Oct 27, 2010	31.01	31.18	30.73	31.15
692	NASDAQ	HAO	Tue, Oct 26, 2010	31.78	31.84	31.56	31.77
691	NASDAQ	HAO	Mon, Oct 25, 2010	31.96	32.17	31.95	32.00
690	NASDAQ	HAO	Fri, Oct 22, 2010	31.62	31.62	31.39	31.48
689	NASDAQ	HAO	Thu, Oct 21, 2010	31.69	31.75	31.18	31.51
688	NASDAQ	HAO	Wed, Oct 20, 2010	31.15	31.50	31.01	31.31
687	NASDAQ	HAO	Tue, Oct 19, 2010	31.47	31.47	30.76	30.87
686	NASDAQ	HAO	Mon, Oct 18, 2010	31.56	32.00	31.46	32.00
685	NASDAQ	HAO	Fri, Oct 15, 2010	31.51	31.84	31.24	31.57
684	NASDAQ	HAO	Thu, Oct 14, 2010	31.59	31.59	31.17	31.36
683	NASDAQ	HAO	Wed, Oct 13, 2010	31.37	31.67	31.14	31.48
682	NASDAQ	HAO	Tue, Oct 12, 2010	30.84	30.87	30.58	30.81
681	NASDAQ	HAO	Mon, Oct 11, 2010	30.81	30.87	30.62	30.82
680	NASDAQ	HAO	Fri, Oct 8, 2010	30.57	30.78	30.41	30.67
679	NASDAQ	HAO	Thu, Oct 7, 2010	30.85	30.85	30.42	30.63
678	NASDAQ	HAO	Wed, Oct 6, 2010	30.76	30.88	30.66	30.88
677	NASDAQ	HAO	Tue, Oct 5, 2010	30.65	30.97	30.50	30.92
676	NASDAQ	HAO	Mon, Oct 4, 2010	30.51	30.58	30.23	30.34
675	NASDAQ	HAO	Fri, Oct 1, 2010	30.46	30.49	30.25	30.44
674	NASDAQ	HAO	Thu, Sep 30, 2010	30.13	30.37	30.00	30.23
673	NASDAQ	HAO	Wed, Sep 29, 2010	29.98	30.00	29.82	29.98
672	NASDAQ	HAO	Tue, Sep 28, 2010	29.79	29.94	29.58	29.91
671	NASDAQ	HAO	Mon, Sep 27, 2010	29.87	30.01	29.82	29.90
670	NASDAQ	HAO	Fri, Sep 24, 2010	29.77	29.95	29.55	29.85
669	NASDAQ	HAO	Thu, Sep 23, 2010	29.37	29.49	29.15	29.28
668	NASDAQ	HAO	Wed, Sep 22, 2010	29.52	29.57	29.35	29.52
667	NASDAQ	HAO	Tue, Sep 21, 2010	29.43	29.55	29.24	29.46
666	NASDAQ	HAO	Mon, Sep 20, 2010	28.96	29.34	28.96	29.32
665	NASDAQ	HAO	Fri, Sep 17, 2010	28.79	28.87	28.68	28.79
664	NASDAQ	HAO	Thu, Sep 16, 2010	28.55	28.65	28.40	28.63
663	NASDAQ	HAO	Wed, Sep 15, 2010	28.67	28.82	28.51	28.81
662	NASDAQ	HAO	Tue, Sep 14, 2010	28.75	29.00	28.60	28.87
661	NASDAQ	HAO	Mon, Sep 13, 2010	28.63	28.74	28.51	28.70
660	NASDAQ	HAO	Fri, Sep 10, 2010	28.27	28.34	28.20	28.28
659	NASDAQ	HAO	Thu, Sep 9, 2010	28.36	28.36	28.12	28.26
658	NASDAQ	HAO	Wed, Sep 8, 2010	27.73	28.08	27.73	27.97
657	NASDAQ	HAO	Tue, Sep 7, 2010	27.99	27.99	27.61	27.65
656	NASDAQ	HAO	Fri, Sep 3, 2010	27.57	27.76	27.49	27.62
655	NASDAQ	HAO	Thu, Sep 2, 2010	27.23	27.38	27.11	27.30
654	NASDAQ	HAO	Wed, Sep 1, 2010	26.68	27.15	26.67	27.01
653	NASDAQ	HAO	Tue, Aug 31, 2010	26.20	26.42	26.14	26.28
652	NASDAQ	HAO	Mon, Aug 30, 2010	26.29	26.34	26.02	26.08
651	NASDAQ	HAO	Fri, Aug 27, 2010	26.20	26.33	25.83	26.26
650	NASDAQ	HAO	Thu, Aug 26, 2010	26.25	26.41	26.06	26.18
649	NASDAQ	HAO	Wed, Aug 25, 2010	26.17	26.37	25.97	26.33
648	NASDAQ	HAO	Tue, Aug 24, 2010	26.46	26.61	26.30	26.45
647	NASDAQ	HAO	Mon, Aug 23, 2010	26.91	26.92	26.55	26.61
646	NASDAQ	HAO	Fri, Aug 20, 2010	26.85	26.96	26.68	26.91
645	NASDAQ	HAO	Thu, Aug 19, 2010	27.02	27.02	26.60	26.68
644	NASDAQ	HAO	Wed, Aug 18, 2010	26.80	27.08	26.78	26.98
643	NASDAQ	HAO	Tue, Aug 17, 2010	26.76	26.96	26.56	26.82
642	NASDAQ	HAO	Mon, Aug 16, 2010	26.40	26.44	26.26	26.41
641	NASDAQ	HAO	Fri, Aug 13, 2010	26.34	26.43	26.26	26.28
640	NASDAQ	HAO	Thu, Aug 12, 2010	25.79	26.10	25.73	26.01
639	NASDAQ	HAO	Wed, Aug 11, 2010	26.37	26.39	26.12	26.16
638	NASDAQ	HAO	Tue, Aug 10, 2010	26.68	27.01	26.64	26.95
637	NASDAQ	HAO	Mon, Aug 9, 2010	27.28	27.31	27.14	27.20
636	NASDAQ	HAO	Fri, Aug 6, 2010	26.97	27.12	26.75	27.07
635	NASDAQ	HAO	Thu, Aug 5, 2010	26.95	27.25	26.95	27.25
634	NASDAQ	HAO	Wed, Aug 4, 2010	27.06	27.22	26.92	27.17
633	NASDAQ	HAO	Tue, Aug 3, 2010	27.11	27.18	26.96	27.17
632	NASDAQ	HAO	Mon, Aug 2, 2010	26.90	27.39	26.90	27.30
631	NASDAQ	HAO	Fri, Jul 30, 2010	26.23	26.73	26.23	26.66
630	NASDAQ	HAO	Thu, Jul 29, 2010	26.40	26.60	26.17	26.38
629	NASDAQ	HAO	Wed, Jul 28, 2010	26.14	26.45	26.14	26.36
628	NASDAQ	HAO	Tue, Jul 27, 2010	26.25	26.36	26.02	26.20
627	NASDAQ	HAO	Mon, Jul 26, 2010	26.17	26.40	25.97	26.30
626	NASDAQ	HAO	Fri, Jul 23, 2010	26.13	26.33	25.89	26.30
625	NASDAQ	HAO	Thu, Jul 22, 2010	25.83	26.27	25.83	26.11
624	NASDAQ	HAO	Wed, Jul 21, 2010	25.69	25.69	25.30	25.39
623	NASDAQ	HAO	Tue, Jul 20, 2010	24.91	25.51	24.91	25.47
622	NASDAQ	HAO	Mon, Jul 19, 2010	24.70	24.86	24.61	24.82
621	NASDAQ	HAO	Fri, Jul 16, 2010	24.99	24.99	24.50	24.56
620	NASDAQ	HAO	Thu, Jul 15, 2010	25.23	25.23	24.81	25.17
619	NASDAQ	HAO	Wed, Jul 14, 2010	25.34	25.45	25.17	25.35
618	NASDAQ	HAO	Tue, Jul 13, 2010	25.53	25.59	25.38	25.50
617	NASDAQ	HAO	Mon, Jul 12, 2010	25.56	25.56	25.21	25.41
616	NASDAQ	HAO	Fri, Jul 9, 2010	25.10	25.44	25.10	25.39
615	NASDAQ	HAO	Thu, Jul 8, 2010	24.64	24.88	24.59	24.85
614	NASDAQ	HAO	Wed, Jul 7, 2010	24.34	24.75	24.12	24.72
613	NASDAQ	HAO	Tue, Jul 6, 2010	24.21	24.54	23.98	24.15
612	NASDAQ	HAO	Fri, Jul 2, 2010	24.12	24.15	23.81	23.96
611	NASDAQ	HAO	Thu, Jul 1, 2010	24.00	24.10	23.58	24.10
610	NASDAQ	HAO	Wed, Jun 30, 2010	24.15	24.32	23.90	23.91
609	NASDAQ	HAO	Tue, Jun 29, 2010	24.30	24.35	24.01	24.14
608	NASDAQ	HAO	Mon, Jun 28, 2010	25.27	25.27	24.96	25.04
607	NASDAQ	HAO	Fri, Jun 25, 2010	25.21	25.36	24.92	25.21
606	NASDAQ	HAO	Thu, Jun 24, 2010	25.35	25.44	25.10	25.18
605	NASDAQ	HAO	Wed, Jun 23, 2010	25.59	25.59	25.27	25.47
604	NASDAQ	HAO	Tue, Jun 22, 2010	25.48	25.67	25.25	25.27
603	NASDAQ	HAO	Mon, Jun 21, 2010	25.77	25.98	25.38	25.58
602	NASDAQ	HAO	Fri, Jun 18, 2010	25.13	25.16	24.92	25.01
601	NASDAQ	HAO	Thu, Jun 17, 2010	25.22	25.22	24.85	25.03
600	NASDAQ	HAO	Wed, Jun 16, 2010	25.06	25.28	24.84	25.25
599	NASDAQ	HAO	Tue, Jun 15, 2010	24.70	25.16	24.69	25.15
598	NASDAQ	HAO	Mon, Jun 14, 2010	24.69	24.92	24.47	24.53
597	NASDAQ	HAO	Fri, Jun 11, 2010	24.03	24.49	23.92	24.48
596	NASDAQ	HAO	Thu, Jun 10, 2010	24.15	24.31	23.93	24.23
595	NASDAQ	HAO	Wed, Jun 9, 2010	23.92	24.16	23.63	23.71
594	NASDAQ	HAO	Tue, Jun 8, 2010	23.44	23.80	23.21	23.79
593	NASDAQ	HAO	Mon, Jun 7, 2010	23.86	23.89	23.29	23.30
592	NASDAQ	HAO	Fri, Jun 4, 2010	24.07	24.40	23.79	23.84
591	NASDAQ	HAO	Thu, Jun 3, 2010	24.20	24.49	24.07	24.39
590	NASDAQ	HAO	Wed, Jun 2, 2010	23.92	24.38	23.86	24.36
589	NASDAQ	HAO	Tue, Jun 1, 2010	24.00	24.38	23.71	23.83
588	NASDAQ	HAO	Fri, May 28, 2010	24.55	24.56	24.01	24.30
587	NASDAQ	HAO	Thu, May 27, 2010	23.99	24.55	23.87	24.55
586	NASDAQ	HAO	Wed, May 26, 2010	23.26	23.52	22.98	23.01
585	NASDAQ	HAO	Tue, May 25, 2010	22.42	23.19	22.31	23.13
584	NASDAQ	HAO	Mon, May 24, 2010	23.44	23.88	23.37	23.56
583	NASDAQ	HAO	Fri, May 21, 2010	22.20	23.21	22.20	23.18
582	NASDAQ	HAO	Thu, May 20, 2010	22.95	22.97	22.40	22.55
581	NASDAQ	HAO	Wed, May 19, 2010	23.82	23.95	23.50	23.86
580	NASDAQ	HAO	Tue, May 18, 2010	24.76	24.91	24.10	24.19
579	NASDAQ	HAO	Mon, May 17, 2010	24.74	24.79	24.07	24.59
578	NASDAQ	HAO	Fri, May 14, 2010	25.28	25.28	24.68	25.02
577	NASDAQ	HAO	Thu, May 13, 2010	25.35	25.60	25.26	25.28
576	NASDAQ	HAO	Wed, May 12, 2010	25.34	25.37	25.13	25.24
575	NASDAQ	HAO	Tue, May 11, 2010	24.94	25.60	24.89	25.30
574	NASDAQ	HAO	Mon, May 10, 2010	25.46	25.70	25.31	25.56
573	NASDAQ	HAO	Fri, May 7, 2010	24.03	24.69	23.78	24.20
572	NASDAQ	HAO	Thu, May 6, 2010	25.10	25.22	23.00	24.00
571	NASDAQ	HAO	Wed, May 5, 2010	25.84	26.14	25.45	25.65
570	NASDAQ	HAO	Tue, May 4, 2010	26.51	26.60	25.84	26.06
569	NASDAQ	HAO	Mon, May 3, 2010	26.81	27.03	26.77	26.98
568	NASDAQ	HAO	Fri, Apr 30, 2010	27.13	27.21	26.69	26.73
567	NASDAQ	HAO	Thu, Apr 29, 2010	27.07	27.22	26.95	27.18
566	NASDAQ	HAO	Wed, Apr 28, 2010	27.16	27.24	26.77	27.06
565	NASDAQ	HAO	Tue, Apr 27, 2010	27.30	27.50	26.69	26.77
564	NASDAQ	HAO	Mon, Apr 26, 2010	27.88	28.00	27.75	27.76
563	NASDAQ	HAO	Fri, Apr 23, 2010	27.67	27.91	27.58	27.86
562	NASDAQ	HAO	Thu, Apr 22, 2010	27.36	27.73	27.24	27.69
561	NASDAQ	HAO	Wed, Apr 21, 2010	27.82	27.85	27.44	27.61
560	NASDAQ	HAO	Tue, Apr 20, 2010	27.72	27.79	27.42	27.47
559	NASDAQ	HAO	Mon, Apr 19, 2010	27.20	27.36	26.94	27.20
558	NASDAQ	HAO	Fri, Apr 16, 2010	28.05	28.11	27.40	27.58
557	NASDAQ	HAO	Thu, Apr 15, 2010	28.46	28.62	28.40	28.52
556	NASDAQ	HAO	Wed, Apr 14, 2010	28.41	28.65	28.29	28.63
555	NASDAQ	HAO	Tue, Apr 13, 2010	28.33	28.35	28.05	28.28
554	NASDAQ	HAO	Mon, Apr 12, 2010	28.52	28.52	28.36	28.44
553	NASDAQ	HAO	Fri, Apr 9, 2010	28.68	28.80	28.60	28.80
552	NASDAQ	HAO	Thu, Apr 8, 2010	28.20	28.65	28.15	28.55
551	NASDAQ	HAO	Wed, Apr 7, 2010	28.60	28.60	28.18	28.32
550	NASDAQ	HAO	Tue, Apr 6, 2010	28.48	28.74	28.45	28.65
549	NASDAQ	HAO	Mon, Apr 5, 2010	28.50	28.67	28.41	28.64
548	NASDAQ	HAO	Thu, Apr 1, 2010	28.13	28.36	28.11	28.35
547	NASDAQ	HAO	Wed, Mar 31, 2010	27.57	27.76	27.50	27.65
546	NASDAQ	HAO	Tue, Mar 30, 2010	27.72	27.84	27.56	27.82
545	NASDAQ	HAO	Mon, Mar 29, 2010	27.41	27.62	27.40	27.62
544	NASDAQ	HAO	Fri, Mar 26, 2010	27.18	27.41	27.01	27.16
543	NASDAQ	HAO	Thu, Mar 25, 2010	27.10	27.20	26.79	26.87
542	NASDAQ	HAO	Wed, Mar 24, 2010	27.10	27.15	26.91	27.05
541	NASDAQ	HAO	Tue, Mar 23, 2010	27.32	27.49	27.19	27.42
540	NASDAQ	HAO	Mon, Mar 22, 2010	27.19	27.58	27.13	27.54
539	NASDAQ	HAO	Fri, Mar 19, 2010	27.59	27.60	27.23	27.29
538	NASDAQ	HAO	Thu, Mar 18, 2010	27.40	27.51	27.30	27.44
537	NASDAQ	HAO	Wed, Mar 17, 2010	27.30	27.46	27.20	27.32
536	NASDAQ	HAO	Tue, Mar 16, 2010	26.95	27.10	26.75	27.08
535	NASDAQ	HAO	Mon, Mar 15, 2010	26.97	27.04	26.79	26.94
534	NASDAQ	HAO	Fri, Mar 12, 2010	27.27	27.30	27.04	27.14
533	NASDAQ	HAO	Thu, Mar 11, 2010	27.25	27.39	27.02	27.35
532	NASDAQ	HAO	Wed, Mar 10, 2010	27.26	27.58	27.26	27.48
531	NASDAQ	HAO	Tue, Mar 9, 2010	26.99	27.39	26.99	27.19
530	NASDAQ	HAO	Mon, Mar 8, 2010	27.08	27.25	27.00	27.19
529	NASDAQ	HAO	Fri, Mar 5, 2010	26.65	27.02	26.65	27.00
528	NASDAQ	HAO	Thu, Mar 4, 2010	26.36	26.45	26.20	26.38
527	NASDAQ	HAO	Wed, Mar 3, 2010	26.54	26.79	26.51	26.58
526	NASDAQ	HAO	Tue, Mar 2, 2010	26.50	26.58	26.35	26.44
525	NASDAQ	HAO	Mon, Mar 1, 2010	25.92	26.29	25.92	26.26
524	NASDAQ	HAO	Fri, Feb 26, 2010	25.50	25.75	25.38	25.67
523	NASDAQ	HAO	Thu, Feb 25, 2010	25.11	25.47	25.00	25.43
522	NASDAQ	HAO	Wed, Feb 24, 2010	25.26	25.55	25.26	25.55
521	NASDAQ	HAO	Tue, Feb 23, 2010	25.08	25.25	24.70	24.82
520	NASDAQ	HAO	Mon, Feb 22, 2010	25.11	25.25	24.98	25.06
519	NASDAQ	HAO	Fri, Feb 19, 2010	24.96	25.13	24.81	25.01
518	NASDAQ	HAO	Thu, Feb 18, 2010	25.27	25.39	25.03	25.38
517	NASDAQ	HAO	Wed, Feb 17, 2010	25.40	25.40	25.15	25.29
516	NASDAQ	HAO	Tue, Feb 16, 2010	25.03	25.30	24.86	25.26
515	NASDAQ	HAO	Fri, Feb 12, 2010	24.78	24.84	24.43	24.82
514	NASDAQ	HAO	Thu, Feb 11, 2010	24.67	25.02	24.44	24.96
513	NASDAQ	HAO	Wed, Feb 10, 2010	24.31	24.49	24.05	24.36
512	NASDAQ	HAO	Tue, Feb 9, 2010	24.06	24.28	23.70	23.92
511	NASDAQ	HAO	Mon, Feb 8, 2010	24.15	24.16	23.72	23.82
510	NASDAQ	HAO	Fri, Feb 5, 2010	24.12	24.12	23.38	24.05
509	NASDAQ	HAO	Thu, Feb 4, 2010	25.01	25.32	24.30	24.38
508	NASDAQ	HAO	Wed, Feb 3, 2010	25.72	25.80	25.49	25.57
507	NASDAQ	HAO	Tue, Feb 2, 2010	25.33	25.69	25.23	25.65
506	NASDAQ	HAO	Mon, Feb 1, 2010	24.80	25.31	24.70	25.28
505	NASDAQ	HAO	Fri, Jan 29, 2010	24.79	24.90	24.20	24.29
504	NASDAQ	HAO	Thu, Jan 28, 2010	24.88	24.94	24.24	24.46
503	NASDAQ	HAO	Wed, Jan 27, 2010	24.58	24.76	24.20	24.59
502	NASDAQ	HAO	Tue, Jan 26, 2010	25.28	25.52	24.60	25.12
501	NASDAQ	HAO	Mon, Jan 25, 2010	26.18	26.26	25.84	25.93
500	NASDAQ	HAO	Fri, Jan 22, 2010	26.44	26.46	25.69	25.82
499	NASDAQ	HAO	Thu, Jan 21, 2010	27.44	27.44	26.54	26.57
498	NASDAQ	HAO	Wed, Jan 20, 2010	27.86	27.95	27.50	27.69
497	NASDAQ	HAO	Tue, Jan 19, 2010	27.93	28.23	27.80	28.20
496	NASDAQ	HAO	Fri, Jan 15, 2010	28.00	28.06	27.67	27.80
495	NASDAQ	HAO	Thu, Jan 14, 2010	27.99	28.12	27.81	28.04
494	NASDAQ	HAO	Wed, Jan 13, 2010	27.70	27.89	27.50	27.74
493	NASDAQ	HAO	Tue, Jan 12, 2010	28.15	28.17	27.77	27.99
492	NASDAQ	HAO	Mon, Jan 11, 2010	28.40	28.48	28.11	28.31
491	NASDAQ	HAO	Fri, Jan 8, 2010	27.81	27.96	27.65	27.95
490	NASDAQ	HAO	Thu, Jan 7, 2010	27.77	27.81	27.60	27.79
489	NASDAQ	HAO	Wed, Jan 6, 2010	28.03	28.06	27.92	28.03
488	NASDAQ	HAO	Tue, Jan 5, 2010	27.65	27.82	27.55	27.82
487	NASDAQ	HAO	Mon, Jan 4, 2010	26.90	27.29	26.90	27.29
486	NASDAQ	HAO	Thu, Dec 31, 2009	26.55	26.55	26.29	26.33
485	NASDAQ	HAO	Wed, Dec 30, 2009	26.20	26.30	26.15	26.29
484	NASDAQ	HAO	Tue, Dec 29, 2009	26.22	26.41	26.08	26.18
483	NASDAQ	HAO	Mon, Dec 28, 2009	26.30	26.49	26.10	26.21
482	NASDAQ	HAO	Thu, Dec 24, 2009	26.36	26.36	26.13	26.22
481	NASDAQ	HAO	Wed, Dec 23, 2009	25.80	25.99	25.74	25.86
480	NASDAQ	HAO	Tue, Dec 22, 2009	25.77	25.93	25.56	25.56
479	NASDAQ	HAO	Mon, Dec 21, 2009	25.59	25.90	25.50	25.76
478	NASDAQ	HAO	Fri, Dec 18, 2009	25.66	25.68	25.35	25.58
477	NASDAQ	HAO	Thu, Dec 17, 2009	26.35	26.35	25.91	25.99
476	NASDAQ	HAO	Wed, Dec 16, 2009	26.88	26.88	26.65	26.71
475	NASDAQ	HAO	Tue, Dec 15, 2009	26.97	27.07	26.85	26.97
474	NASDAQ	HAO	Mon, Dec 14, 2009	27.22	27.38	27.01	27.08
473	NASDAQ	HAO	Fri, Dec 11, 2009	27.12	27.18	26.87	27.06
472	NASDAQ	HAO	Thu, Dec 10, 2009	26.96	27.05	26.88	26.98
471	NASDAQ	HAO	Wed, Dec 9, 2009	27.08	27.13	26.84	27.09
470	NASDAQ	HAO	Tue, Dec 8, 2009	27.36	27.49	27.10	27.22
469	NASDAQ	HAO	Mon, Dec 7, 2009	27.43	27.52	27.30	27.37
468	NASDAQ	HAO	Fri, Dec 4, 2009	27.67	27.81	27.09	27.38
467	NASDAQ	HAO	Thu, Dec 3, 2009	27.42	27.65	27.10	27.19
466	NASDAQ	HAO	Wed, Dec 2, 2009	27.10	27.34	27.04	27.15
465	NASDAQ	HAO	Tue, Dec 1, 2009	26.73	27.00	26.71	26.94
464	NASDAQ	HAO	Mon, Nov 30, 2009	25.89	26.15	25.78	26.12
463	NASDAQ	HAO	Fri, Nov 27, 2009	24.71	25.69	24.71	25.56
462	NASDAQ	HAO	Wed, Nov 25, 2009	26.18	26.19	26.02	26.17
461	NASDAQ	HAO	Tue, Nov 24, 2009	26.07	26.08	25.77	26.06
460	NASDAQ	HAO	Mon, Nov 23, 2009	26.33	26.34	26.00	26.15
459	NASDAQ	HAO	Fri, Nov 20, 2009	25.65	25.84	25.51	25.82
458	NASDAQ	HAO	Thu, Nov 19, 2009	26.08	26.08	25.65	25.85
457	NASDAQ	HAO	Wed, Nov 18, 2009	26.70	26.70	26.20	26.35
456	NASDAQ	HAO	Tue, Nov 17, 2009	26.68	26.94	26.59	26.91
455	NASDAQ	HAO	Mon, Nov 16, 2009	26.55	26.91	26.55	26.81
454	NASDAQ	HAO	Fri, Nov 13, 2009	26.17	26.34	26.04	26.26
453	NASDAQ	HAO	Thu, Nov 12, 2009	25.91	26.36	25.84	25.93
452	NASDAQ	HAO	Wed, Nov 11, 2009	26.12	26.12	25.83	25.91
451	NASDAQ	HAO	Tue, Nov 10, 2009	25.62	25.70	25.41	25.69
450	NASDAQ	HAO	Mon, Nov 9, 2009	25.59	25.92	25.34	25.92
449	NASDAQ	HAO	Fri, Nov 6, 2009	24.97	25.24	24.80	25.12
448	NASDAQ	HAO	Thu, Nov 5, 2009	24.96	25.19	24.76	25.19
447	NASDAQ	HAO	Wed, Nov 4, 2009	24.68	25.05	24.53	24.64
446	NASDAQ	HAO	Tue, Nov 3, 2009	23.85	24.30	23.70	24.30
445	NASDAQ	HAO	Mon, Nov 2, 2009	24.09	24.45	23.85	24.22
444	NASDAQ	HAO	Fri, Oct 30, 2009	24.43	24.44	23.44	23.62
443	NASDAQ	HAO	Thu, Oct 29, 2009	24.08	24.61	24.06	24.61
442	NASDAQ	HAO	Wed, Oct 28, 2009	24.50	24.54	23.77	24.00
441	NASDAQ	HAO	Tue, Oct 27, 2009	25.08	25.18	24.72	24.75
440	NASDAQ	HAO	Mon, Oct 26, 2009	25.48	25.70	24.97	25.06
439	NASDAQ	HAO	Fri, Oct 23, 2009	25.74	25.78	25.17	25.35
438	NASDAQ	HAO	Thu, Oct 22, 2009	25.17	25.61	25.12	25.61
437	NASDAQ	HAO	Wed, Oct 21, 2009	25.20	25.66	25.14	25.18
436	NASDAQ	HAO	Tue, Oct 20, 2009	25.55	25.55	24.97	25.14
435	NASDAQ	HAO	Mon, Oct 19, 2009	24.91	25.38	24.91	25.30
434	NASDAQ	HAO	Fri, Oct 16, 2009	24.66	24.66	24.26	24.49
433	NASDAQ	HAO	Thu, Oct 15, 2009	24.85	25.03	24.77	25.03
432	NASDAQ	HAO	Wed, Oct 14, 2009	24.82	25.07	24.71	25.03
431	NASDAQ	HAO	Tue, Oct 13, 2009	24.30	24.38	24.07	24.35
430	NASDAQ	HAO	Mon, Oct 12, 2009	24.62	24.62	24.16	24.26
429	NASDAQ	HAO	Fri, Oct 9, 2009	24.44	24.56	24.36	24.47
428	NASDAQ	HAO	Thu, Oct 8, 2009	24.52	24.60	24.33	24.41
427	NASDAQ	HAO	Wed, Oct 7, 2009	24.16	24.23	24.01	24.19
426	NASDAQ	HAO	Tue, Oct 6, 2009	23.71	24.10	23.61	24.02
425	NASDAQ	HAO	Mon, Oct 5, 2009	22.77	23.20	22.69	23.15
424	NASDAQ	HAO	Fri, Oct 2, 2009	22.53	22.92	22.31	22.55
423	NASDAQ	HAO	Thu, Oct 1, 2009	23.39	23.53	22.71	22.75
422	NASDAQ	HAO	Wed, Sep 30, 2009	23.64	23.75	23.19	23.52
421	NASDAQ	HAO	Tue, Sep 29, 2009	23.50	23.73	23.45	23.68
420	NASDAQ	HAO	Mon, Sep 28, 2009	23.31	23.66	23.16	23.53
419	NASDAQ	HAO	Fri, Sep 25, 2009	23.62	23.72	23.35	23.43
418	NASDAQ	HAO	Thu, Sep 24, 2009	24.04	24.21	22.81	23.50
417	NASDAQ	HAO	Wed, Sep 23, 2009	24.30	24.58	24.05	24.11
416	NASDAQ	HAO	Tue, Sep 22, 2009	24.21	24.45	24.04	24.34
415	NASDAQ	HAO	Mon, Sep 21, 2009	24.23	24.29	23.80	24.21
414	NASDAQ	HAO	Fri, Sep 18, 2009	24.71	24.71	24.39	24.56
413	NASDAQ	HAO	Thu, Sep 17, 2009	24.62	24.85	24.38	24.58
412	NASDAQ	HAO	Wed, Sep 16, 2009	24.47	24.70	24.25	24.70
411	NASDAQ	HAO	Tue, Sep 15, 2009	24.13	24.25	23.88	24.23
410	NASDAQ	HAO	Mon, Sep 14, 2009	24.00	24.25	23.88	24.20
409	NASDAQ	HAO	Fri, Sep 11, 2009	24.40	24.40	24.01	24.16
408	NASDAQ	HAO	Thu, Sep 10, 2009	24.09	24.37	23.95	24.33
407	NASDAQ	HAO	Wed, Sep 9, 2009	23.95	24.21	23.83	24.00
406	NASDAQ	HAO	Tue, Sep 8, 2009	24.00	24.02	23.80	24.00
405	NASDAQ	HAO	Fri, Sep 4, 2009	23.20	23.51	23.07	23.51
404	NASDAQ	HAO	Thu, Sep 3, 2009	22.51	22.73	22.42	22.73
403	NASDAQ	HAO	Wed, Sep 2, 2009	21.60	22.06	21.55	21.95
402	NASDAQ	HAO	Tue, Sep 1, 2009	22.10	22.55	21.60	21.71
401	NASDAQ	HAO	Mon, Aug 31, 2009	22.02	22.11	21.88	22.10
400	NASDAQ	HAO	Fri, Aug 28, 2009	23.00	23.03	22.44	22.65
399	NASDAQ	HAO	Thu, Aug 27, 2009	23.03	23.08	22.57	23.06
398	NASDAQ	HAO	Wed, Aug 26, 2009	23.41	23.45	23.15	23.28
397	NASDAQ	HAO	Tue, Aug 25, 2009	23.68	23.78	23.42	23.53
396	NASDAQ	HAO	Mon, Aug 24, 2009	23.66	23.76	23.33	23.44
395	NASDAQ	HAO	Fri, Aug 21, 2009	23.20	23.42	23.00	23.35
394	NASDAQ	HAO	Thu, Aug 20, 2009	22.76	23.03	22.72	23.03
393	NASDAQ	HAO	Wed, Aug 19, 2009	22.16	22.68	22.09	22.64
392	NASDAQ	HAO	Tue, Aug 18, 2009	22.43	22.65	22.26	22.60
391	NASDAQ	HAO	Mon, Aug 17, 2009	22.24	22.39	21.30	22.15
390	NASDAQ	HAO	Fri, Aug 14, 2009	23.89	23.89	23.13	23.38
389	NASDAQ	HAO	Thu, Aug 13, 2009	24.15	24.20	23.65	24.00
388	NASDAQ	HAO	Wed, Aug 12, 2009	23.58	24.13	23.55	23.94
387	NASDAQ	HAO	Tue, Aug 11, 2009	23.91	24.28	23.41	23.70
386	NASDAQ	HAO	Mon, Aug 10, 2009	23.73	24.03	23.66	23.87
385	NASDAQ	HAO	Fri, Aug 7, 2009	24.14	24.22	23.50	24.01
384	NASDAQ	HAO	Thu, Aug 6, 2009	24.65	24.69	23.90	24.29
383	NASDAQ	HAO	Wed, Aug 5, 2009	25.02	25.19	24.26	24.65
382	NASDAQ	HAO	Tue, Aug 4, 2009	25.23	25.62	25.11	25.47
381	NASDAQ	HAO	Mon, Aug 3, 2009	25.52	25.68	25.27	25.61
380	NASDAQ	HAO	Fri, Jul 31, 2009	24.09	24.41	24.06	24.25
379	NASDAQ	HAO	Thu, Jul 30, 2009	23.71	24.16	23.71	23.91
378	NASDAQ	HAO	Wed, Jul 29, 2009	23.71	23.81	23.15	23.42
377	NASDAQ	HAO	Tue, Jul 28, 2009	24.41	24.83	23.91	24.33
376	NASDAQ	HAO	Mon, Jul 27, 2009	24.39	24.47	23.89	24.24
375	NASDAQ	HAO	Fri, Jul 24, 2009	23.55	23.75	23.33	23.72
374	NASDAQ	HAO	Thu, Jul 23, 2009	23.15	23.80	23.14	23.62
373	NASDAQ	HAO	Wed, Jul 22, 2009	22.78	23.17	22.66	22.95
372	NASDAQ	HAO	Tue, Jul 21, 2009	23.28	23.28	22.55	22.97
371	NASDAQ	HAO	Mon, Jul 20, 2009	22.85	22.88	22.57	22.85
370	NASDAQ	HAO	Fri, Jul 17, 2009	22.20	22.20	21.90	22.14
369	NASDAQ	HAO	Thu, Jul 16, 2009	21.78	22.04	21.63	21.95
368	NASDAQ	HAO	Wed, Jul 15, 2009	21.48	22.01	21.48	21.95
367	NASDAQ	HAO	Tue, Jul 14, 2009	20.96	20.96	20.74	20.95
366	NASDAQ	HAO	Mon, Jul 13, 2009	20.55	20.79	20.16	20.73
365	NASDAQ	HAO	Fri, Jul 10, 2009	20.56	20.64	20.24	20.51
364	NASDAQ	HAO	Thu, Jul 9, 2009	20.40	20.81	20.24	20.66
363	NASDAQ	HAO	Wed, Jul 8, 2009	20.41	20.52	19.63	20.01
362	NASDAQ	HAO	Tue, Jul 7, 2009	20.96	21.23	20.45	20.45
361	NASDAQ	HAO	Mon, Jul 6, 2009	21.09	21.14	20.50	21.12
360	NASDAQ	HAO	Thu, Jul 2, 2009	21.11	21.14	20.71	20.80
359	NASDAQ	HAO	Wed, Jul 1, 2009	21.15	21.65	21.15	21.44
358	NASDAQ	HAO	Tue, Jun 30, 2009	21.50	21.50	20.73	21.14
357	NASDAQ	HAO	Mon, Jun 29, 2009	21.65	22.38	21.40	21.71
356	NASDAQ	HAO	Fri, Jun 26, 2009	21.24	21.40	21.11	21.34
355	NASDAQ	HAO	Thu, Jun 25, 2009	20.50	21.18	20.48	21.18
354	NASDAQ	HAO	Wed, Jun 24, 2009	20.37	20.84	20.05	20.57
353	NASDAQ	HAO	Tue, Jun 23, 2009	19.70	19.92	19.10	19.79
352	NASDAQ	HAO	Mon, Jun 22, 2009	20.56	20.90	19.84	19.90
351	NASDAQ	HAO	Fri, Jun 19, 2009	20.71	20.87	20.55	20.64
350	NASDAQ	HAO	Thu, Jun 18, 2009	20.15	20.65	20.11	20.53
349	NASDAQ	HAO	Wed, Jun 17, 2009	20.14	20.58	20.00	20.30
348	NASDAQ	HAO	Tue, Jun 16, 2009	20.71	20.71	19.95	20.01
347	NASDAQ	HAO	Mon, Jun 15, 2009	21.24	21.30	20.50	20.78
346	NASDAQ	HAO	Fri, Jun 12, 2009	22.10	22.75	21.63	21.70
345	NASDAQ	HAO	Thu, Jun 11, 2009	21.99	22.31	21.80	22.10
344	NASDAQ	HAO	Wed, Jun 10, 2009	21.72	21.99	21.27	21.55
343	NASDAQ	HAO	Tue, Jun 9, 2009	21.96	21.96	21.00	21.13
342	NASDAQ	HAO	Mon, Jun 8, 2009	21.77	21.79	21.23	21.60
341	NASDAQ	HAO	Fri, Jun 5, 2009	22.13	22.14	21.62	21.87
340	NASDAQ	HAO	Thu, Jun 4, 2009	21.53	21.90	21.47	21.67
339	NASDAQ	HAO	Wed, Jun 3, 2009	21.65	21.70	21.09	21.32
338	NASDAQ	HAO	Tue, Jun 2, 2009	21.85	22.35	21.36	21.65
337	NASDAQ	HAO	Mon, Jun 1, 2009	22.17	23.67	21.95	22.00
336	NASDAQ	HAO	Fri, May 29, 2009	21.19	22.10	20.69	21.22
335	NASDAQ	HAO	Thu, May 28, 2009	20.41	20.72	20.29	20.60
334	NASDAQ	HAO	Wed, May 27, 2009	20.99	20.99	20.20	20.26
333	NASDAQ	HAO	Tue, May 26, 2009	20.06	20.31	19.45	20.25
332	NASDAQ	HAO	Fri, May 22, 2009	20.04	20.04	19.30	19.49
331	NASDAQ	HAO	Thu, May 21, 2009	19.74	19.74	19.33	19.48
330	NASDAQ	HAO	Wed, May 20, 2009	20.07	20.12	19.63	19.74
329	NASDAQ	HAO	Tue, May 19, 2009	19.77	19.97	19.60	19.81
328	NASDAQ	HAO	Mon, May 18, 2009	18.93	19.75	18.86	19.56
327	NASDAQ	HAO	Fri, May 15, 2009	18.94	19.09	18.62	18.81
326	NASDAQ	HAO	Thu, May 14, 2009	18.07	18.68	17.71	18.59
325	NASDAQ	HAO	Wed, May 13, 2009	18.62	18.71	17.95	18.04
324	NASDAQ	HAO	Tue, May 12, 2009	18.61	18.86	18.27	18.45
323	NASDAQ	HAO	Mon, May 11, 2009	18.55	19.08	18.18	18.25
322	NASDAQ	HAO	Fri, May 8, 2009	18.96	19.17	18.50	18.98
321	NASDAQ	HAO	Thu, May 7, 2009	19.64	19.85	18.20	18.52
320	NASDAQ	HAO	Wed, May 6, 2009	18.84	19.00	18.41	18.90
319	NASDAQ	HAO	Tue, May 5, 2009	18.10	18.24	18.00	18.05
318	NASDAQ	HAO	Mon, May 4, 2009	17.66	19.00	17.66	18.29
317	NASDAQ	HAO	Fri, May 1, 2009	16.85	16.95	16.68	16.80
316	NASDAQ	HAO	Thu, Apr 30, 2009	17.00	17.86	16.51	16.68
315	NASDAQ	HAO	Wed, Apr 29, 2009	15.96	16.59	15.96	16.40
314	NASDAQ	HAO	Tue, Apr 28, 2009	15.61	15.98	15.32	15.60
313	NASDAQ	HAO	Mon, Apr 27, 2009	16.40	16.44	15.67	15.85
312	NASDAQ	HAO	Fri, Apr 24, 2009	16.97	16.97	16.55	16.74
311	NASDAQ	HAO	Thu, Apr 23, 2009	16.36	16.36	16.10	16.34
310	NASDAQ	HAO	Wed, Apr 22, 2009	16.55	16.55	15.98	16.10
309	NASDAQ	HAO	Tue, Apr 21, 2009	15.72	16.60	15.72	16.40
308	NASDAQ	HAO	Mon, Apr 20, 2009	16.24	16.24	15.75	15.91
307	NASDAQ	HAO	Fri, Apr 17, 2009	17.01	17.01	16.40	16.45
306	NASDAQ	HAO	Thu, Apr 16, 2009	17.44	17.44	16.10	16.82
305	NASDAQ	HAO	Wed, Apr 15, 2009	16.00	16.72	15.78	16.72
304	NASDAQ	HAO	Tue, Apr 14, 2009	16.93	16.93	15.96	16.14
303	NASDAQ	HAO	Mon, Apr 13, 2009	16.30	16.55	15.35	16.10
302	NASDAQ	HAO	Thu, Apr 9, 2009	16.36	16.36	14.36	15.72
301	NASDAQ	HAO	Wed, Apr 8, 2009	15.49	15.49	14.72	14.90
300	NASDAQ	HAO	Tue, Apr 7, 2009	16.28	16.28	14.66	14.85
299	NASDAQ	HAO	Mon, Apr 6, 2009	15.35	16.43	14.99	15.28
298	NASDAQ	HAO	Fri, Apr 3, 2009	15.35	15.49	15.10	15.44
297	NASDAQ	HAO	Thu, Apr 2, 2009	14.58	16.07	14.58	15.24
296	NASDAQ	HAO	Wed, Apr 1, 2009	13.90	14.50	13.66	14.37
295	NASDAQ	HAO	Tue, Mar 31, 2009	13.78	13.93	13.70	13.92
294	NASDAQ	HAO	Mon, Mar 30, 2009	14.00	14.00	13.34	13.46
293	NASDAQ	HAO	Fri, Mar 27, 2009	14.49	14.49	14.00	14.29
292	NASDAQ	HAO	Thu, Mar 26, 2009	14.59	14.59	14.05	14.30
291	NASDAQ	HAO	Wed, Mar 25, 2009	14.24	14.26	13.68	14.23
290	NASDAQ	HAO	Tue, Mar 24, 2009	14.41	14.41	13.94	14.00
289	NASDAQ	HAO	Mon, Mar 23, 2009	13.24	14.66	13.24	14.24
288	NASDAQ	HAO	Fri, Mar 20, 2009	12.98	13.03	12.73	12.76
287	NASDAQ	HAO	Thu, Mar 19, 2009	12.93	13.21	12.93	13.05
286	NASDAQ	HAO	Wed, Mar 18, 2009	12.96	13.17	12.72	13.05
285	NASDAQ	HAO	Tue, Mar 17, 2009	12.75	12.86	12.63	12.83
284	NASDAQ	HAO	Mon, Mar 16, 2009	13.02	13.03	12.68	12.68
283	NASDAQ	HAO	Fri, Mar 13, 2009	12.71	12.71	12.38	12.48
282	NASDAQ	HAO	Thu, Mar 12, 2009	12.20	12.51	11.96	12.46
281	NASDAQ	HAO	Wed, Mar 11, 2009	12.29	12.29	12.11	12.25
280	NASDAQ	HAO	Tue, Mar 10, 2009	12.01	12.25	11.92	12.24
279	NASDAQ	HAO	Mon, Mar 9, 2009	11.60	11.78	11.41	11.51
278	NASDAQ	HAO	Fri, Mar 6, 2009	11.99	11.99	11.23	11.40
277	NASDAQ	HAO	Thu, Mar 5, 2009	11.80	11.81	11.48	11.48
276	NASDAQ	HAO	Wed, Mar 4, 2009	12.20	12.29	12.00	12.26
275	NASDAQ	HAO	Tue, Mar 3, 2009	11.32	11.37	11.03	11.14
274	NASDAQ	HAO	Mon, Mar 2, 2009	11.29	11.29	10.82	10.90
273	NASDAQ	HAO	Fri, Feb 27, 2009	11.55	11.73	11.47	11.71
272	NASDAQ	HAO	Thu, Feb 26, 2009	12.48	12.48	11.83	11.83
271	NASDAQ	HAO	Wed, Feb 25, 2009	12.50	12.50	12.00	12.41
270	NASDAQ	HAO	Tue, Feb 24, 2009	11.93	12.65	11.93	12.65
269	NASDAQ	HAO	Mon, Feb 23, 2009	12.18	12.47	11.90	11.97
268	NASDAQ	HAO	Fri, Feb 20, 2009	12.01	12.21	12.01	12.21
267	NASDAQ	HAO	Thu, Feb 19, 2009	12.75	12.82	12.47	12.47
266	NASDAQ	HAO	Wed, Feb 18, 2009	12.56	12.56	12.31	12.35
265	NASDAQ	HAO	Tue, Feb 17, 2009	12.67	12.67	12.10	12.23
264	NASDAQ	HAO	Fri, Feb 13, 2009	12.85	12.85	12.77	12.77
263	NASDAQ	HAO	Thu, Feb 12, 2009	12.88	12.88	12.35	12.50
262	NASDAQ	HAO	Wed, Feb 11, 2009	12.90	13.06	12.85	12.93
261	NASDAQ	HAO	Tue, Feb 10, 2009	13.33	13.35	12.79	12.79
260	NASDAQ	HAO	Mon, Feb 9, 2009	13.54	13.66	13.26	13.31
259	NASDAQ	HAO	Fri, Feb 6, 2009	13.04	13.59	13.04	13.50
258	NASDAQ	HAO	Thu, Feb 5, 2009	12.76	13.02	12.52	12.91
257	NASDAQ	HAO	Wed, Feb 4, 2009	12.50	12.80	12.45	12.60
256	NASDAQ	HAO	Tue, Feb 3, 2009	12.24	12.27	11.94	12.16
255	NASDAQ	HAO	Mon, Feb 2, 2009	12.09	12.14	11.97	11.97
254	NASDAQ	HAO	Fri, Jan 30, 2009	12.05	12.37	12.00	12.15
253	NASDAQ	HAO	Thu, Jan 29, 2009	12.18	12.21	11.91	11.91
252	NASDAQ	HAO	Wed, Jan 28, 2009	12.43	12.65	12.38	12.58
251	NASDAQ	HAO	Tue, Jan 27, 2009	12.18	12.25	12.08	12.23
250	NASDAQ	HAO	Mon, Jan 26, 2009	12.10	12.24	11.97	12.10
249	NASDAQ	HAO	Fri, Jan 23, 2009	11.43	12.13	11.43	11.88
248	NASDAQ	HAO	Thu, Jan 22, 2009	11.79	11.99	11.61	11.99
247	NASDAQ	HAO	Wed, Jan 21, 2009	12.12	12.20	11.75	12.17
246	NASDAQ	HAO	Tue, Jan 20, 2009	12.49	12.49	11.70	11.70
245	NASDAQ	HAO	Fri, Jan 16, 2009	12.61	12.61	12.27	12.45
244	NASDAQ	HAO	Thu, Jan 15, 2009	12.08	12.49	11.96	12.27
243	NASDAQ	HAO	Wed, Jan 14, 2009	12.35	12.35	11.98	11.98
242	NASDAQ	HAO	Tue, Jan 13, 2009	12.32	12.45	12.20	12.30
241	NASDAQ	HAO	Mon, Jan 12, 2009	12.93	12.93	12.50	12.50
240	NASDAQ	HAO	Fri, Jan 9, 2009	13.78	13.78	13.00	13.20
239	NASDAQ	HAO	Thu, Jan 8, 2009	13.42	13.42	13.10	13.33
238	NASDAQ	HAO	Wed, Jan 7, 2009	14.21	14.21	13.71	13.71
237	NASDAQ	HAO	Tue, Jan 6, 2009	14.53	14.64	14.30	14.43
236	NASDAQ	HAO	Mon, Jan 5, 2009	13.96	14.42	13.96	14.27
235	NASDAQ	HAO	Fri, Jan 2, 2009	13.60	13.99	13.55	13.99
234	NASDAQ	HAO	Wed, Dec 31, 2008	13.26	13.51	13.26	13.41
233	NASDAQ	HAO	Tue, Dec 30, 2008	13.21	13.37	13.19	13.23
232	NASDAQ	HAO	Mon, Dec 29, 2008	12.99	13.02	12.77	12.81
231	NASDAQ	HAO	Fri, Dec 26, 2008	13.04	13.06	12.76	12.84
230	NASDAQ	HAO	Wed, Dec 24, 2008	12.85	12.85	12.85	12.85
229	NASDAQ	HAO	Tue, Dec 23, 2008	12.72	12.98	12.58	12.65
228	NASDAQ	HAO	Mon, Dec 22, 2008	13.70	13.70	12.88	13.00
227	NASDAQ	HAO	Fri, Dec 19, 2008	13.64	13.79	13.49	13.50
226	NASDAQ	HAO	Thu, Dec 18, 2008	13.84	13.84	13.34	13.42
225	NASDAQ	HAO	Wed, Dec 17, 2008	13.44	13.56	13.08	13.23
224	NASDAQ	HAO	Tue, Dec 16, 2008	12.67	13.20	12.67	13.20
223	NASDAQ	HAO	Mon, Dec 15, 2008	12.97	12.97	12.35	12.40
222	NASDAQ	HAO	Fri, Dec 12, 2008	12.47	12.84	12.47	12.62
221	NASDAQ	HAO	Thu, Dec 11, 2008	12.99	13.03	12.85	12.85
220	NASDAQ	HAO	Wed, Dec 10, 2008	12.66	12.93	12.55	12.93
219	NASDAQ	HAO	Tue, Dec 9, 2008	12.51	12.62	12.22	12.24
218	NASDAQ	HAO	Mon, Dec 8, 2008	12.00	12.76	12.00	12.37
217	NASDAQ	HAO	Fri, Dec 5, 2008	11.32	11.75	11.13	11.75
216	NASDAQ	HAO	Thu, Dec 4, 2008	11.47	11.74	11.47	11.55
215	NASDAQ	HAO	Wed, Dec 3, 2008	11.41	11.80	11.36	11.72
214	NASDAQ	HAO	Tue, Dec 2, 2008	11.08	11.20	10.90	11.16
213	NASDAQ	HAO	Mon, Dec 1, 2008	11.00	11.00	10.67	10.84
212	NASDAQ	HAO	Fri, Nov 28, 2008	11.39	11.39	11.11	11.11
211	NASDAQ	HAO	Wed, Nov 26, 2008	10.40	11.71	10.40	11.71
210	NASDAQ	HAO	Tue, Nov 25, 2008	10.07	11.05	10.07	10.43
209	NASDAQ	HAO	Mon, Nov 24, 2008	10.75	11.47	10.75	11.47
208	NASDAQ	HAO	Fri, Nov 21, 2008	10.15	10.73	9.97	10.73
207	NASDAQ	HAO	Thu, Nov 20, 2008	10.29	10.64	9.70	9.70
206	NASDAQ	HAO	Wed, Nov 19, 2008	11.12	11.17	10.50	10.50
205	NASDAQ	HAO	Tue, Nov 18, 2008	11.00	11.28	10.77	11.28
204	NASDAQ	HAO	Mon, Nov 17, 2008	11.19	11.54	11.06	11.23
203	NASDAQ	HAO	Fri, Nov 14, 2008	11.90	11.90	11.18	11.32
202	NASDAQ	HAO	Thu, Nov 13, 2008	10.99	12.08	10.84	12.08
201	NASDAQ	HAO	Wed, Nov 12, 2008	11.50	11.50	11.01	11.01
200	NASDAQ	HAO	Tue, Nov 11, 2008	11.60	11.70	11.09	11.41
199	NASDAQ	HAO	Mon, Nov 10, 2008	12.52	12.52	11.75	11.93
198	NASDAQ	HAO	Fri, Nov 7, 2008	11.71	11.71	11.25	11.51
197	NASDAQ	HAO	Thu, Nov 6, 2008	11.32	11.43	10.84	10.84
196	NASDAQ	HAO	Wed, Nov 5, 2008	12.38	12.38	11.56	11.66
195	NASDAQ	HAO	Tue, Nov 4, 2008	11.70	12.50	11.70	12.29
194	NASDAQ	HAO	Mon, Nov 3, 2008	11.77	12.00	11.62	11.62
193	NASDAQ	HAO	Fri, Oct 31, 2008	11.52	11.74	11.23	11.74
192	NASDAQ	HAO	Thu, Oct 30, 2008	10.99	11.18	10.52	11.18
191	NASDAQ	HAO	Wed, Oct 29, 2008	10.43	10.75	10.00	10.75
190	NASDAQ	HAO	Tue, Oct 28, 2008	10.55	10.55	9.23	10.51
189	NASDAQ	HAO	Mon, Oct 27, 2008	10.28	10.28	9.75	9.75
188	NASDAQ	HAO	Fri, Oct 24, 2008	9.90	10.73	9.90	10.73
187	NASDAQ	HAO	Thu, Oct 23, 2008	11.29	11.68	10.87	11.20
186	NASDAQ	HAO	Wed, Oct 22, 2008	11.50	11.50	11.15	11.15
185	NASDAQ	HAO	Tue, Oct 21, 2008	12.35	12.39	11.95	11.95
184	NASDAQ	HAO	Mon, Oct 20, 2008	12.48	13.15	12.20	13.15
183	NASDAQ	HAO	Fri, Oct 17, 2008	13.13	13.13	11.55	12.60
182	NASDAQ	HAO	Thu, Oct 16, 2008	12.00	12.40	11.40	12.30
181	NASDAQ	HAO	Wed, Oct 15, 2008	13.25	13.25	11.76	11.76
180	NASDAQ	HAO	Tue, Oct 14, 2008	13.81	13.81	12.93	13.25
179	NASDAQ	HAO	Mon, Oct 13, 2008	12.70	13.41	12.50	13.41
178	NASDAQ	HAO	Fri, Oct 10, 2008	11.35	12.40	11.29	12.10
177	NASDAQ	HAO	Thu, Oct 9, 2008	13.25	13.25	12.24	12.24
176	NASDAQ	HAO	Wed, Oct 8, 2008	12.49	13.75	12.49	13.55
175	NASDAQ	HAO	Tue, Oct 7, 2008	13.50	14.40	13.48	13.48
174	NASDAQ	HAO	Mon, Oct 6, 2008	14.19	14.19	13.21	13.71
173	NASDAQ	HAO	Fri, Oct 3, 2008	15.29	15.29	14.84	14.85
172	NASDAQ	HAO	Thu, Oct 2, 2008	14.61	15.00	14.61	14.70
171	NASDAQ	HAO	Wed, Oct 1, 2008	14.86	14.99	14.44	14.98
170	NASDAQ	HAO	Tue, Sep 30, 2008	14.01	14.98	14.01	14.97
169	NASDAQ	HAO	Mon, Sep 29, 2008	15.00	15.25	14.11	14.13
168	NASDAQ	HAO	Fri, Sep 26, 2008	15.00	15.70	15.00	15.70
167	NASDAQ	HAO	Thu, Sep 25, 2008	16.36	16.36	15.69	15.82
166	NASDAQ	HAO	Wed, Sep 24, 2008	15.59	15.59	15.31	15.31
165	NASDAQ	HAO	Tue, Sep 23, 2008	15.24	15.95	15.24	15.68
164	NASDAQ	HAO	Mon, Sep 22, 2008	17.80	17.80	15.99	15.99
163	NASDAQ	HAO	Fri, Sep 19, 2008	17.64	17.64	16.29	16.91
162	NASDAQ	HAO	Thu, Sep 18, 2008	14.30	15.80	14.30	15.65
161	NASDAQ	HAO	Wed, Sep 17, 2008	15.57	15.57	14.52	14.71
160	NASDAQ	HAO	Tue, Sep 16, 2008	14.70	15.91	14.70	15.85
159	NASDAQ	HAO	Mon, Sep 15, 2008	15.88	16.00	15.34	15.41
158	NASDAQ	HAO	Fri, Sep 12, 2008	15.82	16.50	15.82	16.50
157	NASDAQ	HAO	Thu, Sep 11, 2008	16.14	16.34	15.73	16.17
156	NASDAQ	HAO	Wed, Sep 10, 2008	16.57	16.72	16.15	16.63
155	NASDAQ	HAO	Tue, Sep 9, 2008	16.87	17.29	16.53	16.53
154	NASDAQ	HAO	Mon, Sep 8, 2008	18.55	18.55	17.08	17.21
153	NASDAQ	HAO	Fri, Sep 5, 2008	17.24	17.40	16.92	17.32
152	NASDAQ	HAO	Thu, Sep 4, 2008	18.05	18.05	17.38	17.59
151	NASDAQ	HAO	Wed, Sep 3, 2008	18.45	18.45	18.16	18.45
150	NASDAQ	HAO	Tue, Sep 2, 2008	18.84	18.85	18.24	18.31
149	NASDAQ	HAO	Fri, Aug 29, 2008	18.90	18.90	18.50	18.50
148	NASDAQ	HAO	Thu, Aug 28, 2008	18.70	18.80	18.61	18.75
147	NASDAQ	HAO	Wed, Aug 27, 2008	18.40	18.65	18.40	18.58
146	NASDAQ	HAO	Tue, Aug 26, 2008	18.30	18.50	18.10	18.10
145	NASDAQ	HAO	Mon, Aug 25, 2008	18.22	18.93	18.01	18.15
144	NASDAQ	HAO	Fri, Aug 22, 2008	18.45	18.67	18.30	18.54
143	NASDAQ	HAO	Thu, Aug 21, 2008	18.47	18.58	18.40	18.45
142	NASDAQ	HAO	Wed, Aug 20, 2008	18.30	18.71	18.30	18.57
141	NASDAQ	HAO	Tue, Aug 19, 2008	18.55	18.55	17.84	17.97
140	NASDAQ	HAO	Mon, Aug 18, 2008	18.61	18.61	18.50	18.50
139	NASDAQ	HAO	Fri, Aug 15, 2008	18.84	18.84	18.65	18.65
138	NASDAQ	HAO	Thu, Aug 14, 2008	19.16	19.16	18.82	18.99
137	NASDAQ	HAO	Wed, Aug 13, 2008	18.50	18.65	18.35	18.65
136	NASDAQ	HAO	Tue, Aug 12, 2008	18.99	19.02	18.52	18.56
135	NASDAQ	HAO	Mon, Aug 11, 2008	19.20	19.39	19.06	19.35
134	NASDAQ	HAO	Fri, Aug 8, 2008	19.41	19.69	19.41	19.65
133	NASDAQ	HAO	Thu, Aug 7, 2008	19.85	19.85	19.50	19.50
132	NASDAQ	HAO	Wed, Aug 6, 2008	20.13	20.62	19.85	20.55
131	NASDAQ	HAO	Tue, Aug 5, 2008	19.92	20.01	19.82	20.01
130	NASDAQ	HAO	Mon, Aug 4, 2008	20.15	20.15	19.85	20.00
129	NASDAQ	HAO	Fri, Aug 1, 2008	20.33	20.33	20.33	20.33
128	NASDAQ	HAO	Thu, Jul 31, 2008	20.39	20.40	20.14	20.14
127	NASDAQ	HAO	Wed, Jul 30, 2008	20.67	20.80	20.67	20.80
126	NASDAQ	HAO	Tue, Jul 29, 2008	20.50	20.70	20.50	20.69
125	NASDAQ	HAO	Mon, Jul 28, 2008	20.76	20.76	20.30	20.35
124	NASDAQ	HAO	Fri, Jul 25, 2008	20.93	20.93	20.76	20.76
123	NASDAQ	HAO	Thu, Jul 24, 2008	21.15	21.15	20.72	20.80
122	NASDAQ	HAO	Wed, Jul 23, 2008	21.68	21.68	21.01	21.10
121	NASDAQ	HAO	Tue, Jul 22, 2008	20.51	20.81	20.41	20.81
120	NASDAQ	HAO	Mon, Jul 21, 2008	20.71	20.85	20.49	20.80
119	NASDAQ	HAO	Fri, Jul 18, 2008	20.53	20.59	20.42	20.59
118	NASDAQ	HAO	Thu, Jul 17, 2008	20.40	20.57	20.28	20.50
117	NASDAQ	HAO	Wed, Jul 16, 2008	19.76	20.46	19.76	20.40
116	NASDAQ	HAO	Tue, Jul 15, 2008	19.88	19.98	19.50	19.80
115	NASDAQ	HAO	Mon, Jul 14, 2008	20.40	20.40	20.25	20.31
114	NASDAQ	HAO	Fri, Jul 11, 2008	20.20	20.46	20.20	20.46
113	NASDAQ	HAO	Thu, Jul 10, 2008	20.36	20.40	20.21	20.36
112	NASDAQ	HAO	Wed, Jul 9, 2008	20.33	20.66	20.04	20.04
111	NASDAQ	HAO	Tue, Jul 8, 2008	19.80	20.20	19.80	20.00
110	NASDAQ	HAO	Mon, Jul 7, 2008	20.05	20.30	19.80	20.11
109	NASDAQ	HAO	Thu, Jul 3, 2008	20.01	20.20	19.80	20.06
108	NASDAQ	HAO	Wed, Jul 2, 2008	20.49	20.55	20.01	20.10
107	NASDAQ	HAO	Tue, Jul 1, 2008	20.51	20.79	20.26	20.46
106	NASDAQ	HAO	Mon, Jun 30, 2008	20.86	21.00	20.86	20.97
105	NASDAQ	HAO	Fri, Jun 27, 2008	20.80	20.98	20.67	20.78
104	NASDAQ	HAO	Thu, Jun 26, 2008	21.22	21.22	20.85	20.85
103	NASDAQ	HAO	Wed, Jun 25, 2008	21.45	21.63	21.42	21.50
102	NASDAQ	HAO	Tue, Jun 24, 2008	21.26	21.30	20.84	21.20
101	NASDAQ	HAO	Mon, Jun 23, 2008	21.43	21.44	21.26	21.28
100	NASDAQ	HAO	Fri, Jun 20, 2008	21.85	21.85	21.45	21.46
99	NASDAQ	HAO	Thu, Jun 19, 2008	22.10	22.26	22.00	22.20
98	NASDAQ	HAO	Wed, Jun 18, 2008	22.32	22.32	22.01	22.15
97	NASDAQ	HAO	Tue, Jun 17, 2008	22.30	22.30	22.11	22.11
96	NASDAQ	HAO	Mon, Jun 16, 2008	22.00	22.12	21.98	22.12
95	NASDAQ	HAO	Fri, Jun 13, 2008	21.90	22.10	21.90	21.96
94	NASDAQ	HAO	Thu, Jun 12, 2008	22.98	23.00	22.00	22.00
93	NASDAQ	HAO	Wed, Jun 11, 2008	22.50	22.50	21.89	21.89
92	NASDAQ	HAO	Tue, Jun 10, 2008	22.48	22.50	22.25	22.38
91	NASDAQ	HAO	Mon, Jun 9, 2008	23.74	23.74	22.80	22.90
90	NASDAQ	HAO	Fri, Jun 6, 2008	23.80	23.80	23.20	23.26
89	NASDAQ	HAO	Thu, Jun 5, 2008	23.60	24.29	23.60	24.28
88	NASDAQ	HAO	Wed, Jun 4, 2008	23.84	24.02	23.72	23.90
87	NASDAQ	HAO	Tue, Jun 3, 2008	23.98	24.04	23.50	23.75
86	NASDAQ	HAO	Mon, Jun 2, 2008	24.75	25.18	23.89	23.96
85	NASDAQ	HAO	Fri, May 30, 2008	24.75	24.75	24.23	24.39
84	NASDAQ	HAO	Thu, May 29, 2008	24.14	24.56	24.14	24.50
83	NASDAQ	HAO	Wed, May 28, 2008	23.74	24.13	23.74	24.11
82	NASDAQ	HAO	Tue, May 27, 2008	23.84	24.04	23.72	24.04
81	NASDAQ	HAO	Fri, May 23, 2008	23.87	24.15	23.65	23.74
80	NASDAQ	HAO	Thu, May 22, 2008	24.10	24.14	24.04	24.09
79	NASDAQ	HAO	Wed, May 21, 2008	24.28	24.45	23.92	23.92
78	NASDAQ	HAO	Tue, May 20, 2008	24.50	24.50	24.05	24.10
77	NASDAQ	HAO	Mon, May 19, 2008	25.25	25.25	24.73	24.73
76	NASDAQ	HAO	Fri, May 16, 2008	25.99	25.99	24.71	25.06
75	NASDAQ	HAO	Thu, May 15, 2008	25.24	25.24	24.92	25.10
74	NASDAQ	HAO	Wed, May 14, 2008	24.64	25.11	24.64	24.71
73	NASDAQ	HAO	Tue, May 13, 2008	25.46	25.46	24.31	24.49
72	NASDAQ	HAO	Mon, May 12, 2008	24.43	24.43	24.00	24.37
71	NASDAQ	HAO	Fri, May 9, 2008	24.18	24.60	24.16	24.29
70	NASDAQ	HAO	Thu, May 8, 2008	24.42	24.57	24.24	24.50
69	NASDAQ	HAO	Wed, May 7, 2008	26.45	26.45	24.22	24.26
68	NASDAQ	HAO	Tue, May 6, 2008	24.88	25.40	24.82	25.40
67	NASDAQ	HAO	Mon, May 5, 2008	25.00	25.14	24.75	25.07
66	NASDAQ	HAO	Fri, May 2, 2008	25.00	25.19	24.90	24.98
65	NASDAQ	HAO	Thu, May 1, 2008	24.40	24.81	24.23	24.59
64	NASDAQ	HAO	Wed, Apr 30, 2008	25.49	25.49	23.26	24.34
63	NASDAQ	HAO	Tue, Apr 29, 2008	24.25	24.25	23.92	24.05
62	NASDAQ	HAO	Mon, Apr 28, 2008	24.33	24.98	23.91	24.30
61	NASDAQ	HAO	Fri, Apr 25, 2008	24.99	26.42	23.43	24.30
60	NASDAQ	HAO	Thu, Apr 24, 2008	24.77	24.77	23.64	24.24
59	NASDAQ	HAO	Wed, Apr 23, 2008	23.15	24.43	23.15	24.04
58	NASDAQ	HAO	Tue, Apr 22, 2008	22.64	22.85	22.31	22.47
57	NASDAQ	HAO	Mon, Apr 21, 2008	22.50	22.54	22.14	22.51
56	NASDAQ	HAO	Fri, Apr 18, 2008	22.42	22.75	22.30	22.75
55	NASDAQ	HAO	Thu, Apr 17, 2008	22.43	22.95	22.10	22.23
54	NASDAQ	HAO	Wed, Apr 16, 2008	22.20	22.81	22.20	22.81
53	NASDAQ	HAO	Tue, Apr 15, 2008	21.94	21.99	21.85	21.88
52	NASDAQ	HAO	Mon, Apr 14, 2008	22.00	22.00	21.71	21.79
51	NASDAQ	HAO	Fri, Apr 11, 2008	22.13	22.25	22.00	22.00
50	NASDAQ	HAO	Thu, Apr 10, 2008	22.60	22.60	22.00	22.50
49	NASDAQ	HAO	Wed, Apr 9, 2008	22.91	24.00	22.01	22.42
48	NASDAQ	HAO	Tue, Apr 8, 2008	22.25	23.27	22.25	23.14
47	NASDAQ	HAO	Mon, Apr 7, 2008	23.49	23.85	23.25	23.50
46	NASDAQ	HAO	Fri, Apr 4, 2008	23.34	23.35	22.82	23.13
45	NASDAQ	HAO	Thu, Apr 3, 2008	22.70	23.35	22.70	23.35
44	NASDAQ	HAO	Wed, Apr 2, 2008	22.70	23.20	22.65	22.65
43	NASDAQ	HAO	Tue, Apr 1, 2008	22.37	22.88	22.28	22.65
42	NASDAQ	HAO	Mon, Mar 31, 2008	22.22	22.24	21.90	22.13
41	NASDAQ	HAO	Fri, Mar 28, 2008	22.54	22.54	21.00	21.94
40	NASDAQ	HAO	Thu, Mar 27, 2008	21.30	22.00	21.10	21.11
39	NASDAQ	HAO	Wed, Mar 26, 2008	21.28	21.28	20.90	21.01
38	NASDAQ	HAO	Tue, Mar 25, 2008	21.45	21.54	20.89	21.30
37	NASDAQ	HAO	Mon, Mar 24, 2008	21.00	22.50	20.05	20.50
36	NASDAQ	HAO	Thu, Mar 20, 2008	20.62	23.50	20.01	21.55
35	NASDAQ	HAO	Wed, Mar 19, 2008	23.59	23.59	21.40	21.73
34	NASDAQ	HAO	Tue, Mar 18, 2008	20.82	22.97	20.82	21.70
33	NASDAQ	HAO	Mon, Mar 17, 2008	21.65	22.00	20.27	20.69
32	NASDAQ	HAO	Fri, Mar 14, 2008	22.90	22.90	22.00	22.03
31	NASDAQ	HAO	Thu, Mar 13, 2008	23.00	23.02	22.01	22.95
30	NASDAQ	HAO	Wed, Mar 12, 2008	23.01	24.87	23.01	23.47
29	NASDAQ	HAO	Tue, Mar 11, 2008	26.17	26.17	23.51	24.15
28	NASDAQ	HAO	Mon, Mar 10, 2008	23.00	24.15	23.00	24.15
27	NASDAQ	HAO	Fri, Mar 7, 2008	23.11	24.21	22.85	23.71
26	NASDAQ	HAO	Thu, Mar 6, 2008	24.00	24.00	23.70	23.85
25	NASDAQ	HAO	Wed, Mar 5, 2008	24.25	24.50	24.25	24.50
24	NASDAQ	HAO	Tue, Mar 4, 2008	24.39	24.40	23.00	24.10
23	NASDAQ	HAO	Mon, Mar 3, 2008	27.09	27.09	24.10	24.40
22	NASDAQ	HAO	Fri, Feb 29, 2008	25.15	25.24	24.45	24.85
21	NASDAQ	HAO	Thu, Feb 28, 2008	25.24	25.35	25.00	25.05
20	NASDAQ	HAO	Wed, Feb 27, 2008	24.99	25.55	24.95	25.40
19	NASDAQ	HAO	Tue, Feb 26, 2008	23.75	25.00	23.30	25.00
18	NASDAQ	HAO	Mon, Feb 25, 2008	24.50	24.50	22.51	23.18
17	NASDAQ	HAO	Fri, Feb 22, 2008	24.70	25.72	23.70	24.00
16	NASDAQ	HAO	Thu, Feb 21, 2008	25.00	25.02	24.50	24.50
15	NASDAQ	HAO	Wed, Feb 20, 2008	25.25	25.45	24.50	24.70
14	NASDAQ	HAO	Tue, Feb 19, 2008	26.30	26.40	25.40	25.72
13	NASDAQ	HAO	Fri, Feb 15, 2008	25.36	25.80	24.90	25.10
12	NASDAQ	HAO	Thu, Feb 14, 2008	25.41	25.67	24.39	24.90
11	NASDAQ	HAO	Wed, Feb 13, 2008	25.24	25.40	24.80	25.40
10	NASDAQ	HAO	Tue, Feb 12, 2008	24.90	25.35	24.90	25.25
9	NASDAQ	HAO	Mon, Feb 11, 2008	24.99	25.00	24.00	24.68
8	NASDAQ	HAO	Fri, Feb 8, 2008	25.42	25.75	25.00	25.70
7	NASDAQ	HAO	Thu, Feb 7, 2008	25.44	25.44	25.00	25.20
6	NASDAQ	HAO	Wed, Feb 6, 2008	25.45	25.55	25.10	25.45
5	NASDAQ	HAO	Tue, Feb 5, 2008	25.99	25.99	25.25	25.25
4	NASDAQ	HAO	Mon, Feb 4, 2008	26.38	26.90	26.34	26.45
3	NASDAQ	HAO	Fri, Feb 1, 2008	25.70	25.75	25.56	25.70
2	NASDAQ	HAO	Thu, Jan 31, 2008	24.04	26.74	24.04	25.35
1	NASDAQ	HAO	Wed, Jan 30, 2008	24.25	25.25	24.25	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Haoxi Health Technology Ltd NASDAQ:HAO 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