VanEck Natural Resources ETF AMEX:HAP Historical Prices

Below are the 3902 trading days of historical prices for HAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3902	AMEX	HAP	Wed, Mar 6, 2024	47.95	48.00	47.95	47.99
3901	AMEX	HAP	Tue, Mar 5, 2024	47.68	47.69	47.35	47.47
3900	AMEX	HAP	Mon, Mar 4, 2024	47.68	47.68	47.46	47.46
3899	AMEX	HAP	Fri, Mar 1, 2024	47.50	47.82	47.50	47.77
3898	AMEX	HAP	Thu, Feb 29, 2024	47.28	47.33	47.19	47.27
3897	AMEX	HAP	Wed, Feb 28, 2024	47.09	47.27	46.99	47.01
3896	AMEX	HAP	Tue, Feb 27, 2024	47.35	47.35	47.17	47.26
3895	AMEX	HAP	Mon, Feb 26, 2024	47.13	47.22	47.08	47.17
3894	AMEX	HAP	Fri, Feb 23, 2024	47.25	47.45	47.13	47.40
3893	AMEX	HAP	Thu, Feb 22, 2024	47.14	47.37	47.10	47.33
3892	AMEX	HAP	Wed, Feb 21, 2024	46.84	47.19	46.84	47.19
3891	AMEX	HAP	Tue, Feb 20, 2024	47.09	47.09	46.80	46.86
3890	AMEX	HAP	Fri, Feb 16, 2024	47.04	47.31	47.04	47.12
3889	AMEX	HAP	Thu, Feb 15, 2024	46.51	47.03	46.51	47.03
3888	AMEX	HAP	Wed, Feb 14, 2024	46.31	46.43	46.17	46.36
3887	AMEX	HAP	Tue, Feb 13, 2024	46.60	46.60	45.89	46.06
3886	AMEX	HAP	Mon, Feb 12, 2024	46.78	47.09	46.78	46.97
3885	AMEX	HAP	Fri, Feb 9, 2024	46.36	46.52	46.36	46.49
3884	AMEX	HAP	Thu, Feb 8, 2024	46.60	46.70	46.53	46.67
3883	AMEX	HAP	Wed, Feb 7, 2024	46.74	46.80	46.61	46.75
3882	AMEX	HAP	Tue, Feb 6, 2024	46.70	46.85	46.70	46.75
3881	AMEX	HAP	Mon, Feb 5, 2024	46.43	46.52	46.34	46.45
3880	AMEX	HAP	Fri, Feb 2, 2024	47.14	47.14	46.88	46.98
3879	AMEX	HAP	Thu, Feb 1, 2024	47.28	47.59	47.20	47.38
3878	AMEX	HAP	Wed, Jan 31, 2024	47.47	47.55	46.89	46.90
3877	AMEX	HAP	Tue, Jan 30, 2024	47.09	47.50	47.05	47.48
3876	AMEX	HAP	Mon, Jan 29, 2024	47.23	47.40	47.02	47.40
3875	AMEX	HAP	Fri, Jan 26, 2024	47.10	47.24	46.94	47.16
3874	AMEX	HAP	Thu, Jan 25, 2024	46.70	46.89	46.56	46.89
3873	AMEX	HAP	Wed, Jan 24, 2024	46.74	46.74	46.42	46.46
3872	AMEX	HAP	Tue, Jan 23, 2024	45.99	46.24	45.99	46.16
3871	AMEX	HAP	Mon, Jan 22, 2024	45.90	46.01	45.89	45.91
3870	AMEX	HAP	Fri, Jan 19, 2024	46.10	46.25	45.90	46.24
3869	AMEX	HAP	Thu, Jan 18, 2024	45.96	46.18	45.95	46.17
3868	AMEX	HAP	Wed, Jan 17, 2024	46.21	46.26	46.01	46.10
3867	AMEX	HAP	Tue, Jan 16, 2024	47.32	47.33	46.67	46.67
3866	AMEX	HAP	Fri, Jan 12, 2024	48.00	48.00	47.60	47.68
3865	AMEX	HAP	Thu, Jan 11, 2024	47.72	47.72	47.31	47.45
3864	AMEX	HAP	Wed, Jan 10, 2024	47.65	47.66	47.52	47.58
3863	AMEX	HAP	Tue, Jan 9, 2024	47.90	47.90	47.79	47.85
3862	AMEX	HAP	Mon, Jan 8, 2024	48.00	48.54	47.91	48.44
3861	AMEX	HAP	Fri, Jan 5, 2024	48.57	48.87	48.48	48.59
3860	AMEX	HAP	Thu, Jan 4, 2024	48.94	48.94	48.53	48.57
3859	AMEX	HAP	Wed, Jan 3, 2024	48.65	49.02	48.62	48.81
3858	AMEX	HAP	Tue, Jan 2, 2024	48.70	49.10	48.70	48.74
3857	AMEX	HAP	Fri, Dec 29, 2023	48.72	48.84	48.61	48.81
3856	AMEX	HAP	Thu, Dec 28, 2023	49.00	49.13	48.81	48.83
3855	AMEX	HAP	Wed, Dec 27, 2023	49.17	49.22	49.01	49.14
3854	AMEX	HAP	Tue, Dec 26, 2023	48.80	49.12	48.80	49.01
3853	AMEX	HAP	Fri, Dec 22, 2023	48.77	48.86	48.63	48.63
3852	AMEX	HAP	Thu, Dec 21, 2023	48.23	48.42	48.14	48.42
3851	AMEX	HAP	Wed, Dec 20, 2023	48.54	48.62	47.88	47.88
3850	AMEX	HAP	Tue, Dec 19, 2023	48.10	48.56	48.10	48.55
3849	AMEX	HAP	Mon, Dec 18, 2023	48.20	48.20	47.85	47.85
3848	AMEX	HAP	Fri, Dec 15, 2023	49.51	49.51	49.10	47.58
3847	AMEX	HAP	Thu, Dec 14, 2023	49.02	49.66	49.02	49.53
3846	AMEX	HAP	Wed, Dec 13, 2023	47.53	48.47	47.32	48.47
3845	AMEX	HAP	Tue, Dec 12, 2023	47.34	47.42	47.23	47.42
3844	AMEX	HAP	Mon, Dec 11, 2023	47.88	47.96	47.79	47.94
3843	AMEX	HAP	Fri, Dec 8, 2023	47.74	48.08	47.74	47.99
3842	AMEX	HAP	Thu, Dec 7, 2023	47.91	47.94	47.73	47.78
3841	AMEX	HAP	Wed, Dec 6, 2023	47.98	47.98	47.64	47.64
3840	AMEX	HAP	Tue, Dec 5, 2023	48.31	48.31	47.94	47.94
3839	AMEX	HAP	Mon, Dec 4, 2023	48.55	48.82	48.43	48.52
3838	AMEX	HAP	Fri, Dec 1, 2023	48.76	49.19	48.76	49.06
3837	AMEX	HAP	Thu, Nov 30, 2023	48.41	48.48	48.30	48.48
3836	AMEX	HAP	Wed, Nov 29, 2023	48.56	48.56	48.25	48.30
3835	AMEX	HAP	Tue, Nov 28, 2023	48.29	48.67	48.26	48.47
3834	AMEX	HAP	Mon, Nov 27, 2023	48.25	48.31	48.13	48.27
3833	AMEX	HAP	Fri, Nov 24, 2023	48.49	48.49	48.49	48.49
3832	AMEX	HAP	Wed, Nov 22, 2023	47.96	48.31	47.96	48.29
3831	AMEX	HAP	Tue, Nov 21, 2023	48.40	48.54	48.40	48.52
3830	AMEX	HAP	Mon, Nov 20, 2023	48.67	48.70	48.54	48.55
3829	AMEX	HAP	Fri, Nov 17, 2023	48.24	48.64	48.24	48.55
3828	AMEX	HAP	Thu, Nov 16, 2023	48.18	48.18	47.75	47.85
3827	AMEX	HAP	Wed, Nov 15, 2023	48.50	48.78	48.39	48.39
3826	AMEX	HAP	Tue, Nov 14, 2023	48.10	48.42	48.10	48.29
3825	AMEX	HAP	Mon, Nov 13, 2023	46.99	47.27	46.99	47.20
3824	AMEX	HAP	Fri, Nov 10, 2023	46.90	47.10	46.80	47.04
3823	AMEX	HAP	Thu, Nov 9, 2023	47.20	47.20	46.74	46.74
3822	AMEX	HAP	Wed, Nov 8, 2023	46.98	47.00	46.82	46.86
3821	AMEX	HAP	Tue, Nov 7, 2023	47.64	47.64	47.21	47.28
3820	AMEX	HAP	Mon, Nov 6, 2023	48.44	48.50	48.20	48.20
3819	AMEX	HAP	Fri, Nov 3, 2023	48.57	48.69	48.42	48.52
3818	AMEX	HAP	Thu, Nov 2, 2023	48.31	48.37	48.28	48.35
3817	AMEX	HAP	Wed, Nov 1, 2023	47.11	47.31	46.98	47.19
3816	AMEX	HAP	Tue, Oct 31, 2023	47.01	47.03	46.81	46.96
3815	AMEX	HAP	Mon, Oct 30, 2023	46.96	47.39	46.90	47.15
3814	AMEX	HAP	Fri, Oct 27, 2023	47.39	47.39	46.78	46.84
3813	AMEX	HAP	Thu, Oct 26, 2023	47.16	47.35	47.13	47.20
3812	AMEX	HAP	Wed, Oct 25, 2023	47.35	47.43	47.24	47.31
3811	AMEX	HAP	Tue, Oct 24, 2023	47.54	47.75	47.49	47.49
3810	AMEX	HAP	Mon, Oct 23, 2023	47.68	47.68	47.36	47.40
3809	AMEX	HAP	Fri, Oct 20, 2023	48.44	48.49	47.98	47.98
3808	AMEX	HAP	Thu, Oct 19, 2023	48.77	49.11	48.66	48.73
3807	AMEX	HAP	Wed, Oct 18, 2023	49.28	49.33	48.89	49.02
3806	AMEX	HAP	Tue, Oct 17, 2023	48.82	49.53	48.82	49.41
3805	AMEX	HAP	Mon, Oct 16, 2023	48.95	49.18	48.95	49.13
3804	AMEX	HAP	Fri, Oct 13, 2023	48.60	48.72	48.43	48.59
3803	AMEX	HAP	Thu, Oct 12, 2023	48.38	48.38	48.14	48.21
3802	AMEX	HAP	Wed, Oct 11, 2023	48.33	48.68	48.33	48.68
3801	AMEX	HAP	Tue, Oct 10, 2023	48.46	48.89	48.46	48.72
3800	AMEX	HAP	Mon, Oct 9, 2023	47.81	48.26	47.81	48.20
3799	AMEX	HAP	Fri, Oct 6, 2023	46.92	47.69	46.66	47.44
3798	AMEX	HAP	Thu, Oct 5, 2023	46.98	47.04	46.81	46.99
3797	AMEX	HAP	Wed, Oct 4, 2023	47.18	47.18	46.72	47.01
3796	AMEX	HAP	Tue, Oct 3, 2023	47.64	47.64	47.45	47.59
3795	AMEX	HAP	Mon, Oct 2, 2023	48.88	48.88	47.96	48.08
3794	AMEX	HAP	Fri, Sep 29, 2023	49.83	49.83	49.10	49.10
3793	AMEX	HAP	Thu, Sep 28, 2023	49.46	49.64	49.45	49.53
3792	AMEX	HAP	Wed, Sep 27, 2023	49.31	49.41	49.20	49.28
3791	AMEX	HAP	Tue, Sep 26, 2023	49.02	49.16	48.88	48.95
3790	AMEX	HAP	Mon, Sep 25, 2023	49.16	49.51	49.16	49.51
3789	AMEX	HAP	Fri, Sep 22, 2023	49.75	49.75	49.41	49.41
3788	AMEX	HAP	Thu, Sep 21, 2023	49.93	49.93	49.44	49.44
3787	AMEX	HAP	Wed, Sep 20, 2023	50.87	50.87	50.26	50.26
3786	AMEX	HAP	Tue, Sep 19, 2023	50.60	50.60	50.34	50.49
3785	AMEX	HAP	Mon, Sep 18, 2023	50.82	50.82	50.58	50.64
3784	AMEX	HAP	Fri, Sep 15, 2023	50.92	51.06	50.69	50.69
3783	AMEX	HAP	Thu, Sep 14, 2023	50.92	50.99	50.92	50.99
3782	AMEX	HAP	Wed, Sep 13, 2023	50.33	50.33	49.87	50.07
3781	AMEX	HAP	Tue, Sep 12, 2023	50.23	50.37	50.23	50.28
3780	AMEX	HAP	Mon, Sep 11, 2023	50.32	50.32	49.88	49.92
3779	AMEX	HAP	Fri, Sep 8, 2023	49.87	50.04	49.80	49.80
3778	AMEX	HAP	Thu, Sep 7, 2023	49.82	50.03	49.69	49.74
3777	AMEX	HAP	Wed, Sep 6, 2023	50.17	50.22	49.78	50.03
3776	AMEX	HAP	Tue, Sep 5, 2023	50.55	50.55	50.19	50.19
3775	AMEX	HAP	Fri, Sep 1, 2023	50.61	50.61	50.30	50.46
3774	AMEX	HAP	Thu, Aug 31, 2023	49.86	49.93	49.79	49.84
3773	AMEX	HAP	Wed, Aug 30, 2023	50.01	50.15	49.98	49.99
3772	AMEX	HAP	Tue, Aug 29, 2023	49.32	49.90	49.32	49.90
3771	AMEX	HAP	Mon, Aug 28, 2023	49.05	49.43	49.05	49.33
3770	AMEX	HAP	Fri, Aug 25, 2023	48.77	49.01	48.59	48.88
3769	AMEX	HAP	Thu, Aug 24, 2023	48.73	48.93	48.58	48.58
3768	AMEX	HAP	Wed, Aug 23, 2023	48.59	49.17	48.59	49.06
3767	AMEX	HAP	Tue, Aug 22, 2023	49.20	49.21	48.79	48.88
3766	AMEX	HAP	Mon, Aug 21, 2023	49.25	49.26	48.85	49.03
3765	AMEX	HAP	Fri, Aug 18, 2023	48.77	49.17	48.77	49.08
3764	AMEX	HAP	Thu, Aug 17, 2023	49.22	49.50	49.08	49.14
3763	AMEX	HAP	Wed, Aug 16, 2023	49.31	49.31	48.90	48.97
3762	AMEX	HAP	Tue, Aug 15, 2023	49.78	49.78	49.21	49.21
3761	AMEX	HAP	Mon, Aug 14, 2023	50.16	50.16	49.89	50.15
3760	AMEX	HAP	Fri, Aug 11, 2023	50.37	50.49	50.34	50.45
3759	AMEX	HAP	Thu, Aug 10, 2023	50.73	50.73	50.34	50.41
3758	AMEX	HAP	Wed, Aug 9, 2023	50.40	50.77	50.40	50.48
3757	AMEX	HAP	Tue, Aug 8, 2023	49.69	50.12	49.56	50.10
3756	AMEX	HAP	Mon, Aug 7, 2023	50.15	50.31	50.05	50.23
3755	AMEX	HAP	Fri, Aug 4, 2023	50.44	50.77	50.09	50.09
3754	AMEX	HAP	Thu, Aug 3, 2023	49.75	50.28	49.71	50.02
3753	AMEX	HAP	Wed, Aug 2, 2023	50.26	50.29	49.85	49.88
3752	AMEX	HAP	Tue, Aug 1, 2023	50.80	50.84	50.52	50.73
3751	AMEX	HAP	Mon, Jul 31, 2023	50.96	51.24	50.96	51.18
3750	AMEX	HAP	Fri, Jul 28, 2023	50.62	50.62	50.43	50.58
3749	AMEX	HAP	Thu, Jul 27, 2023	51.03	51.03	50.39	50.39
3748	AMEX	HAP	Wed, Jul 26, 2023	50.95	51.07	50.80	50.98
3747	AMEX	HAP	Tue, Jul 25, 2023	50.75	51.23	50.75	51.16
3746	AMEX	HAP	Mon, Jul 24, 2023	50.28	50.81	50.28	50.63
3745	AMEX	HAP	Fri, Jul 21, 2023	50.16	50.16	49.89	50.16
3744	AMEX	HAP	Thu, Jul 20, 2023	50.08	50.12	49.90	50.03
3743	AMEX	HAP	Wed, Jul 19, 2023	49.66	49.81	49.66	49.80
3742	AMEX	HAP	Tue, Jul 18, 2023	49.22	49.83	49.22	49.68
3741	AMEX	HAP	Mon, Jul 17, 2023	49.09	49.22	49.08	49.11
3740	AMEX	HAP	Fri, Jul 14, 2023	49.73	49.73	49.15	49.15
3739	AMEX	HAP	Thu, Jul 13, 2023	49.71	49.92	49.71	49.88
3738	AMEX	HAP	Wed, Jul 12, 2023	49.52	49.57	49.43	49.46
3737	AMEX	HAP	Tue, Jul 11, 2023	48.29	48.84	48.29	48.77
3736	AMEX	HAP	Mon, Jul 10, 2023	47.77	48.15	47.77	48.03
3735	AMEX	HAP	Fri, Jul 7, 2023	47.17	48.13	47.17	47.94
3734	AMEX	HAP	Thu, Jul 6, 2023	47.62	47.62	46.94	47.22
3733	AMEX	HAP	Wed, Jul 5, 2023	48.14	48.21	48.07	48.11
3732	AMEX	HAP	Mon, Jul 3, 2023	48.37	48.69	48.37	48.59
3731	AMEX	HAP	Fri, Jun 30, 2023	48.04	48.25	48.00	48.17
3730	AMEX	HAP	Thu, Jun 29, 2023	47.34	47.71	47.34	47.70
3729	AMEX	HAP	Wed, Jun 28, 2023	47.41	47.52	47.21	47.46
3728	AMEX	HAP	Tue, Jun 27, 2023	47.50	47.61	47.47	47.61
3727	AMEX	HAP	Mon, Jun 26, 2023	47.06	47.59	47.06	47.48
3726	AMEX	HAP	Fri, Jun 23, 2023	47.17	47.17	46.98	47.01
3725	AMEX	HAP	Thu, Jun 22, 2023	47.84	47.84	47.67	47.73
3724	AMEX	HAP	Wed, Jun 21, 2023	47.66	48.33	47.60	48.22
3723	AMEX	HAP	Tue, Jun 20, 2023	47.95	47.95	47.73	47.90
3722	AMEX	HAP	Fri, Jun 16, 2023	48.83	48.92	48.70	48.78
3721	AMEX	HAP	Thu, Jun 15, 2023	48.21	48.79	48.21	48.69
3720	AMEX	HAP	Wed, Jun 14, 2023	48.63	48.71	48.14	48.14
3719	AMEX	HAP	Tue, Jun 13, 2023	48.01	48.33	48.01	48.22
3718	AMEX	HAP	Mon, Jun 12, 2023	47.38	47.61	47.38	47.60
3717	AMEX	HAP	Fri, Jun 9, 2023	47.90	47.94	47.66	47.69
3716	AMEX	HAP	Thu, Jun 8, 2023	47.82	47.90	47.56	47.90
3715	AMEX	HAP	Wed, Jun 7, 2023	47.74	47.84	47.71	47.78
3714	AMEX	HAP	Tue, Jun 6, 2023	46.61	47.36	46.61	47.36
3713	AMEX	HAP	Mon, Jun 5, 2023	47.27	47.08	46.85	47.14
3712	AMEX	HAP	Fri, Jun 2, 2023	46.69	47.17	46.69	47.14
3711	AMEX	HAP	Thu, Jun 1, 2023	45.68	46.06	45.68	45.92
3710	AMEX	HAP	Wed, May 31, 2023	45.33	45.33	45.16	45.25
3709	AMEX	HAP	Tue, May 30, 2023	45.91	45.94	45.66	45.83
3708	AMEX	HAP	Fri, May 26, 2023	46.42	46.58	46.22	46.41
3707	AMEX	HAP	Thu, May 25, 2023	46.34	46.34	45.97	46.15
3706	AMEX	HAP	Wed, May 24, 2023	47.04	47.04	46.65	46.65
3705	AMEX	HAP	Tue, May 23, 2023	47.13	47.48	47.09	47.19
3704	AMEX	HAP	Mon, May 22, 2023	47.29	47.44	47.18	47.27
3703	AMEX	HAP	Fri, May 19, 2023	47.56	47.56	47.29	47.34
3702	AMEX	HAP	Thu, May 18, 2023	47.17	47.31	46.90	47.31
3701	AMEX	HAP	Wed, May 17, 2023	47.03	47.53	47.00	47.37
3700	AMEX	HAP	Tue, May 16, 2023	47.65	47.65	46.98	46.98
3699	AMEX	HAP	Mon, May 15, 2023	47.61	48.03	47.61	47.88
3698	AMEX	HAP	Fri, May 12, 2023	47.61	47.71	47.34	47.51
3697	AMEX	HAP	Thu, May 11, 2023	47.72	47.72	47.35	47.53
3696	AMEX	HAP	Wed, May 10, 2023	48.81	48.81	48.08	48.37
3695	AMEX	HAP	Tue, May 9, 2023	48.37	48.73	48.37	48.61
3694	AMEX	HAP	Mon, May 8, 2023	49.14	49.15	48.71	48.71
3693	AMEX	HAP	Fri, May 5, 2023	48.24	48.94	48.24	48.78
3692	AMEX	HAP	Thu, May 4, 2023	48.14	48.14	47.74	47.76
3691	AMEX	HAP	Wed, May 3, 2023	48.20	48.55	48.09	48.09
3690	AMEX	HAP	Tue, May 2, 2023	48.90	48.90	47.91	48.37
3689	AMEX	HAP	Mon, May 1, 2023	49.41	49.41	49.24	49.25
3688	AMEX	HAP	Fri, Apr 28, 2023	48.89	49.48	48.89	49.45
3687	AMEX	HAP	Thu, Apr 27, 2023	48.58	49.08	48.54	49.04
3686	AMEX	HAP	Wed, Apr 26, 2023	49.04	49.04	48.50	48.58
3685	AMEX	HAP	Tue, Apr 25, 2023	49.43	49.43	48.84	48.86
3684	AMEX	HAP	Mon, Apr 24, 2023	49.59	49.96	49.59	49.89
3683	AMEX	HAP	Fri, Apr 21, 2023	49.97	49.97	49.51	49.69
3682	AMEX	HAP	Thu, Apr 20, 2023	50.21	50.21	49.94	50.06
3681	AMEX	HAP	Wed, Apr 19, 2023	50.39	50.44	50.25	50.37
3680	AMEX	HAP	Tue, Apr 18, 2023	50.63	50.83	50.63	50.83
3679	AMEX	HAP	Mon, Apr 17, 2023	50.61	50.69	50.46	50.64
3678	AMEX	HAP	Fri, Apr 14, 2023	51.03	51.03	50.39	50.68
3677	AMEX	HAP	Thu, Apr 13, 2023	50.60	50.85	50.60	50.83
3676	AMEX	HAP	Wed, Apr 12, 2023	50.64	50.64	50.28	50.28
3675	AMEX	HAP	Tue, Apr 11, 2023	49.83	50.36	49.83	50.20
3674	AMEX	HAP	Mon, Apr 10, 2023	49.12	49.52	49.12	49.52
3673	AMEX	HAP	Thu, Apr 6, 2023	49.43	49.43	49.15	49.20
3672	AMEX	HAP	Wed, Apr 5, 2023	49.49	49.49	49.12	49.47
3671	AMEX	HAP	Tue, Apr 4, 2023	50.23	50.23	49.48	49.62
3670	AMEX	HAP	Mon, Apr 3, 2023	49.95	50.36	49.95	50.26
3669	AMEX	HAP	Fri, Mar 31, 2023	49.21	49.34	49.20	49.32
3668	AMEX	HAP	Thu, Mar 30, 2023	49.06	49.06	48.89	49.02
3667	AMEX	HAP	Wed, Mar 29, 2023	48.41	48.55	48.39	48.55
3666	AMEX	HAP	Tue, Mar 28, 2023	47.55	48.01	47.55	47.96
3665	AMEX	HAP	Mon, Mar 27, 2023	47.15	47.61	47.07	47.47
3664	AMEX	HAP	Fri, Mar 24, 2023	46.47	46.99	46.37	46.85
3663	AMEX	HAP	Thu, Mar 23, 2023	47.53	47.90	46.70	46.98
3662	AMEX	HAP	Wed, Mar 22, 2023	47.84	47.94	47.30	47.30
3661	AMEX	HAP	Tue, Mar 21, 2023	47.50	47.86	47.49	47.84
3660	AMEX	HAP	Mon, Mar 20, 2023	46.67	47.28	46.67	47.08
3659	AMEX	HAP	Fri, Mar 17, 2023	46.44	46.44	46.09	46.28
3658	AMEX	HAP	Thu, Mar 16, 2023	45.92	46.67	45.86	46.66
3657	AMEX	HAP	Wed, Mar 15, 2023	46.99	46.99	45.93	46.35
3656	AMEX	HAP	Tue, Mar 14, 2023	48.29	48.70	47.89	48.23
3655	AMEX	HAP	Mon, Mar 13, 2023	47.54	48.09	47.54	47.85
3654	AMEX	HAP	Fri, Mar 10, 2023	48.95	49.10	48.13	48.13
3653	AMEX	HAP	Thu, Mar 9, 2023	49.72	49.86	48.93	48.93
3652	AMEX	HAP	Wed, Mar 8, 2023	49.75	49.75	49.50	49.70
3651	AMEX	HAP	Tue, Mar 7, 2023	50.03	50.03	49.48	49.58
3650	AMEX	HAP	Mon, Mar 6, 2023	50.90	50.90	50.56	50.65
3649	AMEX	HAP	Fri, Mar 3, 2023	50.53	51.17	50.53	51.07
3648	AMEX	HAP	Thu, Mar 2, 2023	49.80	50.47	49.80	50.45
3647	AMEX	HAP	Wed, Mar 1, 2023	49.58	50.02	49.58	49.97
3646	AMEX	HAP	Tue, Feb 28, 2023	49.38	49.50	49.27	49.30
3645	AMEX	HAP	Mon, Feb 27, 2023	49.62	49.68	49.48	49.56
3644	AMEX	HAP	Fri, Feb 24, 2023	49.13	49.29	49.04	49.28
3643	AMEX	HAP	Thu, Feb 23, 2023	49.87	50.08	49.28	49.76
3642	AMEX	HAP	Wed, Feb 22, 2023	49.92	49.94	49.53	49.65
3641	AMEX	HAP	Tue, Feb 21, 2023	50.25	50.28	49.96	49.96
3640	AMEX	HAP	Fri, Feb 17, 2023	50.45	50.45	50.30	50.37
3639	AMEX	HAP	Thu, Feb 16, 2023	50.63	51.20	50.63	50.80
3638	AMEX	HAP	Wed, Feb 15, 2023	50.79	51.01	50.58	51.01
3637	AMEX	HAP	Tue, Feb 14, 2023	51.43	51.53	51.10	51.36
3636	AMEX	HAP	Mon, Feb 13, 2023	51.04	51.26	51.04	51.23
3635	AMEX	HAP	Fri, Feb 10, 2023	50.67	51.16	50.67	51.13
3634	AMEX	HAP	Thu, Feb 9, 2023	51.15	51.15	50.42	50.52
3633	AMEX	HAP	Wed, Feb 8, 2023	50.99	51.07	50.76	50.76
3632	AMEX	HAP	Tue, Feb 7, 2023	50.46	51.05	50.38	51.05
3631	AMEX	HAP	Mon, Feb 6, 2023	50.50	50.66	50.04	50.43
3630	AMEX	HAP	Fri, Feb 3, 2023	50.96	51.44	50.66	50.74
3629	AMEX	HAP	Thu, Feb 2, 2023	52.15	52.15	50.95	51.30
3628	AMEX	HAP	Wed, Feb 1, 2023	52.04	52.27	51.47	52.18
3627	AMEX	HAP	Tue, Jan 31, 2023	51.58	52.20	51.58	52.14
3626	AMEX	HAP	Mon, Jan 30, 2023	52.06	52.15	51.66	51.66
3625	AMEX	HAP	Fri, Jan 27, 2023	52.54	52.71	52.27	52.28
3624	AMEX	HAP	Thu, Jan 26, 2023	52.44	52.71	51.97	52.71
3623	AMEX	HAP	Wed, Jan 25, 2023	51.49	52.01	51.49	52.01
3622	AMEX	HAP	Tue, Jan 24, 2023	51.67	51.94	51.40	51.86
3621	AMEX	HAP	Mon, Jan 23, 2023	51.77	52.01	51.70	51.89
3620	AMEX	HAP	Fri, Jan 20, 2023	51.09	51.80	51.09	51.80
3619	AMEX	HAP	Thu, Jan 19, 2023	51.06	51.40	50.90	51.29
3618	AMEX	HAP	Wed, Jan 18, 2023	52.23	52.46	51.32	51.32
3617	AMEX	HAP	Tue, Jan 17, 2023	51.92	51.98	51.84	51.86
3616	AMEX	HAP	Fri, Jan 13, 2023	51.68	52.13	51.68	52.10
3615	AMEX	HAP	Thu, Jan 12, 2023	51.47	52.04	51.47	51.95
3614	AMEX	HAP	Wed, Jan 11, 2023	51.11	51.11	50.88	51.07
3613	AMEX	HAP	Tue, Jan 10, 2023	50.36	50.85	50.35	50.85
3612	AMEX	HAP	Mon, Jan 9, 2023	50.74	50.80	50.32	50.32
3611	AMEX	HAP	Fri, Jan 6, 2023	49.49	50.27	49.49	50.27
3610	AMEX	HAP	Thu, Jan 5, 2023	48.60	48.94	48.60	48.90
3609	AMEX	HAP	Wed, Jan 4, 2023	48.60	48.85	48.43	48.85
3608	AMEX	HAP	Tue, Jan 3, 2023	49.03	49.03	48.31	48.55
3607	AMEX	HAP	Fri, Dec 30, 2022	49.07	49.28	48.98	49.24
3606	AMEX	HAP	Thu, Dec 29, 2022	49.14	49.53	49.14	49.37
3605	AMEX	HAP	Wed, Dec 28, 2022	49.56	49.56	48.95	48.96
3604	AMEX	HAP	Tue, Dec 27, 2022	49.44	49.86	49.44	49.81
3603	AMEX	HAP	Fri, Dec 23, 2022	48.93	49.50	48.85	49.50
3602	AMEX	HAP	Thu, Dec 22, 2022	49.24	49.24	48.17	48.73
3601	AMEX	HAP	Wed, Dec 21, 2022	49.23	49.66	49.04	49.45
3600	AMEX	HAP	Tue, Dec 20, 2022	48.44	48.85	48.44	48.70
3599	AMEX	HAP	Mon, Dec 19, 2022	48.48	48.66	48.00	48.10
3598	AMEX	HAP	Fri, Dec 16, 2022	49.72	50.03	49.59	48.40
3597	AMEX	HAP	Thu, Dec 15, 2022	50.65	50.65	50.27	50.33
3596	AMEX	HAP	Wed, Dec 14, 2022	51.59	51.68	51.25	51.25
3595	AMEX	HAP	Tue, Dec 13, 2022	52.36	52.36	51.54	51.65
3594	AMEX	HAP	Mon, Dec 12, 2022	50.75	51.04	50.66	51.04
3593	AMEX	HAP	Fri, Dec 9, 2022	51.08	51.43	50.72	50.72
3592	AMEX	HAP	Thu, Dec 8, 2022	51.51	51.51	51.07	51.15
3591	AMEX	HAP	Wed, Dec 7, 2022	50.96	51.33	50.95	51.07
3590	AMEX	HAP	Tue, Dec 6, 2022	51.64	51.85	50.89	51.02
3589	AMEX	HAP	Mon, Dec 5, 2022	52.84	52.84	51.38	51.55
3588	AMEX	HAP	Fri, Dec 2, 2022	52.27	52.83	51.96	52.76
3587	AMEX	HAP	Thu, Dec 1, 2022	53.39	53.40	52.65	52.69
3586	AMEX	HAP	Wed, Nov 30, 2022	52.46	52.84	52.02	52.84
3585	AMEX	HAP	Tue, Nov 29, 2022	51.77	52.13	51.77	51.97
3584	AMEX	HAP	Mon, Nov 28, 2022	51.64	51.77	51.28	51.28
3583	AMEX	HAP	Fri, Nov 25, 2022	52.38	52.38	52.28	52.28
3582	AMEX	HAP	Wed, Nov 23, 2022	51.94	52.20	51.84	52.18
3581	AMEX	HAP	Tue, Nov 22, 2022	51.23	52.02	51.23	52.02
3580	AMEX	HAP	Mon, Nov 21, 2022	49.97	50.76	49.97	50.71
3579	AMEX	HAP	Fri, Nov 18, 2022	50.83	51.18	50.79	51.12
3578	AMEX	HAP	Thu, Nov 17, 2022	50.77	51.12	50.47	51.12
3577	AMEX	HAP	Wed, Nov 16, 2022	51.70	51.71	51.35	51.41
3576	AMEX	HAP	Tue, Nov 15, 2022	52.02	52.02	51.89	51.91
3575	AMEX	HAP	Mon, Nov 14, 2022	51.46	51.95	51.46	51.51
3574	AMEX	HAP	Fri, Nov 11, 2022	51.40	51.86	51.36	51.68
3573	AMEX	HAP	Thu, Nov 10, 2022	50.55	50.74	50.23	50.71
3572	AMEX	HAP	Wed, Nov 9, 2022	49.90	49.90	48.85	48.85
3571	AMEX	HAP	Tue, Nov 8, 2022	49.93	50.63	49.70	50.39
3570	AMEX	HAP	Mon, Nov 7, 2022	49.75	49.91	49.75	49.79
3569	AMEX	HAP	Fri, Nov 4, 2022	49.44	49.74	49.02	49.46
3568	AMEX	HAP	Thu, Nov 3, 2022	47.28	48.22	47.20	47.95
3567	AMEX	HAP	Wed, Nov 2, 2022	48.35	49.24	47.70	47.70
3566	AMEX	HAP	Tue, Nov 1, 2022	49.25	49.25	48.70	48.89
3565	AMEX	HAP	Mon, Oct 31, 2022	47.88	48.67	47.88	48.32
3564	AMEX	HAP	Fri, Oct 28, 2022	48.19	48.37	48.19	48.36
3563	AMEX	HAP	Thu, Oct 27, 2022	48.71	48.85	48.42	48.42
3562	AMEX	HAP	Wed, Oct 26, 2022	47.90	48.69	47.90	48.37
3561	AMEX	HAP	Tue, Oct 25, 2022	47.43	47.65	47.39	47.63
3560	AMEX	HAP	Mon, Oct 24, 2022	47.05	47.17	47.01	47.06
3559	AMEX	HAP	Fri, Oct 21, 2022	45.92	47.33	45.92	47.28
3558	AMEX	HAP	Thu, Oct 20, 2022	46.11	46.66	45.90	45.94
3557	AMEX	HAP	Wed, Oct 19, 2022	45.71	45.96	45.71	45.92
3556	AMEX	HAP	Tue, Oct 18, 2022	45.74	45.88	45.45	45.86
3555	AMEX	HAP	Mon, Oct 17, 2022	45.76	45.87	45.54	45.55
3554	AMEX	HAP	Fri, Oct 14, 2022	46.21	46.21	44.52	44.52
3553	AMEX	HAP	Thu, Oct 13, 2022	44.69	46.34	44.69	46.24
3552	AMEX	HAP	Wed, Oct 12, 2022	44.92	45.21	44.80	44.93
3551	AMEX	HAP	Tue, Oct 11, 2022	45.00	45.78	45.00	45.13
3550	AMEX	HAP	Mon, Oct 10, 2022	46.10	46.10	45.37	45.43
3549	AMEX	HAP	Fri, Oct 7, 2022	46.20	46.20	45.45	45.70
3548	AMEX	HAP	Thu, Oct 6, 2022	46.30	46.40	46.17	46.27
3547	AMEX	HAP	Wed, Oct 5, 2022	46.36	46.80	46.00	46.61
3546	AMEX	HAP	Tue, Oct 4, 2022	45.77	46.70	45.77	46.70
3545	AMEX	HAP	Mon, Oct 3, 2022	44.89	45.21	44.87	45.05
3544	AMEX	HAP	Fri, Sep 30, 2022	43.30	43.64	43.30	43.31
3543	AMEX	HAP	Thu, Sep 29, 2022	43.63	43.63	43.00	43.50
3542	AMEX	HAP	Wed, Sep 28, 2022	43.05	44.14	42.98	43.93
3541	AMEX	HAP	Tue, Sep 27, 2022	43.10	43.25	42.44	42.68
3540	AMEX	HAP	Mon, Sep 26, 2022	43.32	43.32	42.27	42.42
3539	AMEX	HAP	Fri, Sep 23, 2022	44.47	44.47	43.18	43.32
3538	AMEX	HAP	Thu, Sep 22, 2022	46.13	46.29	45.69	45.73
3537	AMEX	HAP	Wed, Sep 21, 2022	46.61	46.71	45.80	45.80
3536	AMEX	HAP	Tue, Sep 20, 2022	46.23	46.50	46.18	46.38
3535	AMEX	HAP	Mon, Sep 19, 2022	46.82	47.07	46.69	47.01
3534	AMEX	HAP	Fri, Sep 16, 2022	46.56	46.67	46.17	46.45
3533	AMEX	HAP	Thu, Sep 15, 2022	47.60	47.60	47.04	47.18
3532	AMEX	HAP	Wed, Sep 14, 2022	47.83	48.09	47.74	48.00
3531	AMEX	HAP	Tue, Sep 13, 2022	48.19	48.58	47.70	47.70
3530	AMEX	HAP	Mon, Sep 12, 2022	49.19	49.30	48.91	49.00
3529	AMEX	HAP	Fri, Sep 9, 2022	48.27	48.69	48.27	48.69
3528	AMEX	HAP	Thu, Sep 8, 2022	47.09	47.50	47.02	47.48
3527	AMEX	HAP	Wed, Sep 7, 2022	46.43	47.17	46.43	47.08
3526	AMEX	HAP	Tue, Sep 6, 2022	47.59	47.69	46.81	46.96
3525	AMEX	HAP	Fri, Sep 2, 2022	47.55	47.88	47.09	47.21
3524	AMEX	HAP	Thu, Sep 1, 2022	47.23	47.23	46.46	46.93
3523	AMEX	HAP	Wed, Aug 31, 2022	47.69	48.07	47.64	47.72
3522	AMEX	HAP	Tue, Aug 30, 2022	49.29	49.29	48.10	48.17
3521	AMEX	HAP	Mon, Aug 29, 2022	49.39	49.92	49.39	49.55
3520	AMEX	HAP	Fri, Aug 26, 2022	49.81	49.84	49.48	49.48
3519	AMEX	HAP	Thu, Aug 25, 2022	50.03	50.30	49.99	50.30
3518	AMEX	HAP	Wed, Aug 24, 2022	49.06	49.50	49.06	49.49
3517	AMEX	HAP	Tue, Aug 23, 2022	48.52	49.44	48.52	49.34
3516	AMEX	HAP	Mon, Aug 22, 2022	47.82	48.28	47.82	48.15
3515	AMEX	HAP	Fri, Aug 19, 2022	48.53	48.64	48.34	48.46
3514	AMEX	HAP	Thu, Aug 18, 2022	48.74	49.05	48.74	48.98
3513	AMEX	HAP	Wed, Aug 17, 2022	48.36	48.79	48.34	48.57
3512	AMEX	HAP	Tue, Aug 16, 2022	48.60	48.97	48.60	48.85
3511	AMEX	HAP	Mon, Aug 15, 2022	48.19	48.56	48.03	48.52
3510	AMEX	HAP	Fri, Aug 12, 2022	48.62	49.22	48.60	49.22
3509	AMEX	HAP	Thu, Aug 11, 2022	48.62	48.85	48.50	48.59
3508	AMEX	HAP	Wed, Aug 10, 2022	47.82	48.12	47.60	47.96
3507	AMEX	HAP	Tue, Aug 9, 2022	47.24	47.47	47.13	47.19
3506	AMEX	HAP	Mon, Aug 8, 2022	47.01	47.22	46.94	46.95
3505	AMEX	HAP	Fri, Aug 5, 2022	45.78	46.61	45.78	46.52
3504	AMEX	HAP	Thu, Aug 4, 2022	46.55	46.66	46.26	46.26
3503	AMEX	HAP	Wed, Aug 3, 2022	47.17	47.33	46.56	46.68
3502	AMEX	HAP	Tue, Aug 2, 2022	47.00	47.40	46.87	46.92
3501	AMEX	HAP	Mon, Aug 1, 2022	47.38	47.45	47.01	47.27
3500	AMEX	HAP	Fri, Jul 29, 2022	47.03	47.82	47.03	47.78
3499	AMEX	HAP	Thu, Jul 28, 2022	46.71	46.71	46.11	46.62
3498	AMEX	HAP	Wed, Jul 27, 2022	45.53	46.40	45.24	46.20
3497	AMEX	HAP	Tue, Jul 26, 2022	45.60	45.70	45.20	45.28
3496	AMEX	HAP	Mon, Jul 25, 2022	45.00	45.54	44.91	45.50
3495	AMEX	HAP	Fri, Jul 22, 2022	45.02	45.14	44.43	44.55
3494	AMEX	HAP	Thu, Jul 21, 2022	44.50	44.93	44.10	44.84
3493	AMEX	HAP	Wed, Jul 20, 2022	44.88	45.08	44.72	45.03
3492	AMEX	HAP	Tue, Jul 19, 2022	44.23	44.89	44.23	44.89
3491	AMEX	HAP	Mon, Jul 18, 2022	43.98	44.38	43.72	43.73
3490	AMEX	HAP	Fri, Jul 15, 2022	43.15	43.16	42.75	43.16
3489	AMEX	HAP	Thu, Jul 14, 2022	42.51	42.70	41.94	42.60
3488	AMEX	HAP	Wed, Jul 13, 2022	43.36	43.98	43.10	43.60
3487	AMEX	HAP	Tue, Jul 12, 2022	43.60	43.89	43.45	43.62
3486	AMEX	HAP	Mon, Jul 11, 2022	44.13	44.30	43.95	43.99
3485	AMEX	HAP	Fri, Jul 8, 2022	45.02	45.02	44.62	44.79
3484	AMEX	HAP	Thu, Jul 7, 2022	44.39	44.98	44.39	44.83
3483	AMEX	HAP	Wed, Jul 6, 2022	43.75	43.78	42.81	43.53
3482	AMEX	HAP	Tue, Jul 5, 2022	44.47	44.47	43.39	44.11
3481	AMEX	HAP	Fri, Jul 1, 2022	45.26	45.52	44.41	45.49
3480	AMEX	HAP	Thu, Jun 30, 2022	45.36	45.69	45.03	45.35
3479	AMEX	HAP	Wed, Jun 29, 2022	47.18	47.18	46.10	46.14
3478	AMEX	HAP	Tue, Jun 28, 2022	47.45	47.69	46.82	46.93
3477	AMEX	HAP	Mon, Jun 27, 2022	46.21	46.91	46.21	46.64
3476	AMEX	HAP	Fri, Jun 24, 2022	45.32	46.06	45.24	45.98
3475	AMEX	HAP	Thu, Jun 23, 2022	46.32	46.32	44.49	44.86
3474	AMEX	HAP	Wed, Jun 22, 2022	46.62	46.86	46.44	46.47
3473	AMEX	HAP	Tue, Jun 21, 2022	47.53	48.01	47.39	47.65
3472	AMEX	HAP	Fri, Jun 17, 2022	47.41	47.58	46.42	46.67
3471	AMEX	HAP	Thu, Jun 16, 2022	48.16	48.16	47.34	47.49
3470	AMEX	HAP	Wed, Jun 15, 2022	49.55	49.68	48.56	49.38
3469	AMEX	HAP	Tue, Jun 14, 2022	49.35	49.65	48.63	49.00
3468	AMEX	HAP	Mon, Jun 13, 2022	49.73	49.73	48.80	49.11
3467	AMEX	HAP	Fri, Jun 10, 2022	51.45	51.72	50.91	51.12
3466	AMEX	HAP	Thu, Jun 9, 2022	53.13	53.13	52.29	52.30
3465	AMEX	HAP	Wed, Jun 8, 2022	54.09	54.13	53.44	53.56
3464	AMEX	HAP	Tue, Jun 7, 2022	53.45	54.37	53.45	54.37
3463	AMEX	HAP	Mon, Jun 6, 2022	54.17	54.17	53.52	53.77
3462	AMEX	HAP	Fri, Jun 3, 2022	53.55	53.80	53.38	53.56
3461	AMEX	HAP	Thu, Jun 2, 2022	53.43	54.11	53.27	54.01
3460	AMEX	HAP	Wed, Jun 1, 2022	53.69	54.00	52.56	53.00
3459	AMEX	HAP	Tue, May 31, 2022	53.62	53.83	53.30	53.30
3458	AMEX	HAP	Fri, May 27, 2022	52.98	53.51	52.98	53.51
3457	AMEX	HAP	Thu, May 26, 2022	52.64	52.97	52.64	52.87
3456	AMEX	HAP	Wed, May 25, 2022	51.62	52.55	51.62	52.48
3455	AMEX	HAP	Tue, May 24, 2022	51.69	52.02	51.16	52.02
3454	AMEX	HAP	Mon, May 23, 2022	51.20	52.12	51.10	51.94
3453	AMEX	HAP	Fri, May 20, 2022	51.08	51.12	49.84	50.57
3452	AMEX	HAP	Thu, May 19, 2022	50.74	51.81	50.69	51.25
3451	AMEX	HAP	Wed, May 18, 2022	52.13	52.15	50.76	50.92
3450	AMEX	HAP	Tue, May 17, 2022	52.23	52.56	52.08	52.56
3449	AMEX	HAP	Mon, May 16, 2022	50.76	51.64	50.76	51.28
3448	AMEX	HAP	Fri, May 13, 2022	50.03	50.84	50.03	50.59
3447	AMEX	HAP	Thu, May 12, 2022	49.14	49.49	48.66	49.34
3446	AMEX	HAP	Wed, May 11, 2022	49.98	50.92	49.62	49.77
3445	AMEX	HAP	Tue, May 10, 2022	50.15	50.49	49.02	49.53
3444	AMEX	HAP	Mon, May 9, 2022	51.19	51.19	49.30	49.59
3443	AMEX	HAP	Fri, May 6, 2022	52.33	52.40	51.51	52.28
3442	AMEX	HAP	Thu, May 5, 2022	53.74	53.74	52.00	52.49
3441	AMEX	HAP	Wed, May 4, 2022	53.02	54.00	52.49	53.89
3440	AMEX	HAP	Tue, May 3, 2022	52.08	52.96	52.08	52.87
3439	AMEX	HAP	Mon, May 2, 2022	51.59	51.89	51.09	51.83
3438	AMEX	HAP	Fri, Apr 29, 2022	52.95	53.26	51.81	51.81
3437	AMEX	HAP	Thu, Apr 28, 2022	52.53	52.98	51.80	52.73
3436	AMEX	HAP	Wed, Apr 27, 2022	51.72	52.55	51.58	52.19
3435	AMEX	HAP	Tue, Apr 26, 2022	52.09	52.22	51.36	51.36
3434	AMEX	HAP	Mon, Apr 25, 2022	52.23	52.23	50.96	52.07
3433	AMEX	HAP	Fri, Apr 22, 2022	54.86	54.86	53.30	53.40
3432	AMEX	HAP	Thu, Apr 21, 2022	57.12	57.12	55.10	55.25
3431	AMEX	HAP	Wed, Apr 20, 2022	56.99	57.12	56.57	57.06
3430	AMEX	HAP	Tue, Apr 19, 2022	56.57	56.98	56.55	56.87
3429	AMEX	HAP	Mon, Apr 18, 2022	56.70	57.16	56.70	56.89
3428	AMEX	HAP	Thu, Apr 14, 2022	56.52	56.97	56.50	56.76
3427	AMEX	HAP	Wed, Apr 13, 2022	56.14	56.55	55.86	56.48
3426	AMEX	HAP	Tue, Apr 12, 2022	55.94	56.30	55.64	55.69
3425	AMEX	HAP	Mon, Apr 11, 2022	55.86	55.86	55.42	55.45
3424	AMEX	HAP	Fri, Apr 8, 2022	55.41	56.08	55.41	55.89
3423	AMEX	HAP	Thu, Apr 7, 2022	54.69	55.26	54.55	55.25
3422	AMEX	HAP	Wed, Apr 6, 2022	54.72	55.01	54.52	54.59
3421	AMEX	HAP	Tue, Apr 5, 2022	55.58	55.97	54.75	54.86
3420	AMEX	HAP	Mon, Apr 4, 2022	55.70	55.70	55.12	55.43
3419	AMEX	HAP	Fri, Apr 1, 2022	55.20	55.69	55.04	55.45
3418	AMEX	HAP	Thu, Mar 31, 2022	55.10	55.50	54.88	54.90
3417	AMEX	HAP	Wed, Mar 30, 2022	55.49	55.54	55.04	55.25
3416	AMEX	HAP	Tue, Mar 29, 2022	54.93	54.93	53.99	54.71
3415	AMEX	HAP	Mon, Mar 28, 2022	55.76	55.76	55.00	55.41
3414	AMEX	HAP	Fri, Mar 25, 2022	55.51	56.20	55.51	56.20
3413	AMEX	HAP	Thu, Mar 24, 2022	55.21	55.53	55.05	55.47
3412	AMEX	HAP	Wed, Mar 23, 2022	54.61	55.05	54.61	54.91
3411	AMEX	HAP	Tue, Mar 22, 2022	54.66	54.75	54.16	54.54
3410	AMEX	HAP	Mon, Mar 21, 2022	53.57	54.35	53.57	54.26
3409	AMEX	HAP	Fri, Mar 18, 2022	52.61	53.12	52.61	53.12
3408	AMEX	HAP	Thu, Mar 17, 2022	51.74	52.79	51.74	52.57
3407	AMEX	HAP	Wed, Mar 16, 2022	51.74	51.83	50.54	51.49
3406	AMEX	HAP	Tue, Mar 15, 2022	51.00	51.29	50.40	51.29
3405	AMEX	HAP	Mon, Mar 14, 2022	52.27	52.27	51.12	51.34
3404	AMEX	HAP	Fri, Mar 11, 2022	52.60	52.72	52.21	52.21
3403	AMEX	HAP	Thu, Mar 10, 2022	51.53	52.67	51.53	52.67
3402	AMEX	HAP	Wed, Mar 9, 2022	51.21	51.87	51.13	51.68
3401	AMEX	HAP	Tue, Mar 8, 2022	52.02	52.73	51.52	51.69
3400	AMEX	HAP	Mon, Mar 7, 2022	52.68	53.34	51.75	51.75
3399	AMEX	HAP	Fri, Mar 4, 2022	51.31	52.25	51.23	52.20
3398	AMEX	HAP	Thu, Mar 3, 2022	51.61	51.85	51.43	51.77
3397	AMEX	HAP	Wed, Mar 2, 2022	50.86	51.53	50.86	51.51
3396	AMEX	HAP	Tue, Mar 1, 2022	50.56	51.06	49.97	50.41
3395	AMEX	HAP	Mon, Feb 28, 2022	49.98	50.73	49.82	50.69
3394	AMEX	HAP	Fri, Feb 25, 2022	49.51	50.55	49.29	50.55
3393	AMEX	HAP	Thu, Feb 24, 2022	48.29	49.08	47.95	49.08
3392	AMEX	HAP	Wed, Feb 23, 2022	49.75	49.81	49.08	49.10
3391	AMEX	HAP	Tue, Feb 22, 2022	50.44	50.44	49.37	49.61
3390	AMEX	HAP	Fri, Feb 18, 2022	50.68	50.79	50.18	50.30
3389	AMEX	HAP	Thu, Feb 17, 2022	50.89	51.14	50.77	50.78
3388	AMEX	HAP	Wed, Feb 16, 2022	50.79	51.41	50.79	51.09
3387	AMEX	HAP	Tue, Feb 15, 2022	50.40	50.82	50.30	50.73
3386	AMEX	HAP	Mon, Feb 14, 2022	51.00	51.00	50.21	50.53
3385	AMEX	HAP	Fri, Feb 11, 2022	50.82	51.35	50.63	50.98
3384	AMEX	HAP	Thu, Feb 10, 2022	50.63	51.60	50.55	50.80
3383	AMEX	HAP	Wed, Feb 9, 2022	50.82	51.10	50.82	50.99
3382	AMEX	HAP	Tue, Feb 8, 2022	49.95	50.45	49.95	50.16
3381	AMEX	HAP	Mon, Feb 7, 2022	49.56	50.05	49.51	49.88
3380	AMEX	HAP	Fri, Feb 4, 2022	49.05	49.55	49.00	49.32
3379	AMEX	HAP	Thu, Feb 3, 2022	49.48	49.48	49.04	49.04
3378	AMEX	HAP	Wed, Feb 2, 2022	49.35	49.68	49.12	49.68
3377	AMEX	HAP	Tue, Feb 1, 2022	48.97	49.43	48.79	49.43
3376	AMEX	HAP	Mon, Jan 31, 2022	47.98	48.54	47.87	48.54
3375	AMEX	HAP	Fri, Jan 28, 2022	47.88	48.02	47.21	47.97
3374	AMEX	HAP	Thu, Jan 27, 2022	47.95	48.01	47.72	48.00
3373	AMEX	HAP	Wed, Jan 26, 2022	48.38	48.64	47.77	47.94
3372	AMEX	HAP	Tue, Jan 25, 2022	47.15	48.14	46.48	47.91
3371	AMEX	HAP	Mon, Jan 24, 2022	46.33	47.64	46.17	47.52
3370	AMEX	HAP	Fri, Jan 21, 2022	48.41	48.62	47.84	48.04
3369	AMEX	HAP	Thu, Jan 20, 2022	49.58	49.84	48.78	48.89
3368	AMEX	HAP	Wed, Jan 19, 2022	49.77	49.79	49.42	49.68
3367	AMEX	HAP	Tue, Jan 18, 2022	49.33	49.60	49.19	49.50
3366	AMEX	HAP	Fri, Jan 14, 2022	49.45	49.73	49.20	49.70
3365	AMEX	HAP	Thu, Jan 13, 2022	49.90	50.12	49.60	49.64
3364	AMEX	HAP	Wed, Jan 12, 2022	49.83	49.84	49.46	49.79
3363	AMEX	HAP	Tue, Jan 11, 2022	48.49	49.19	48.30	49.19
3362	AMEX	HAP	Mon, Jan 10, 2022	48.33	48.35	47.84	48.29
3361	AMEX	HAP	Fri, Jan 7, 2022	48.06	48.46	48.06	48.46
3360	AMEX	HAP	Thu, Jan 6, 2022	48.26	48.26	48.00	48.00
3359	AMEX	HAP	Wed, Jan 5, 2022	48.90	48.90	47.96	47.96
3358	AMEX	HAP	Tue, Jan 4, 2022	47.83	48.37	47.83	48.26
3357	AMEX	HAP	Mon, Jan 3, 2022	47.62	47.67	47.40	47.61
3356	AMEX	HAP	Fri, Dec 31, 2021	47.34	47.42	47.18	47.18
3355	AMEX	HAP	Thu, Dec 30, 2021	47.29	47.51	47.15	47.16
3354	AMEX	HAP	Wed, Dec 29, 2021	47.40	47.44	47.27	47.40
3353	AMEX	HAP	Tue, Dec 28, 2021	47.36	47.50	47.26	47.26
3352	AMEX	HAP	Mon, Dec 27, 2021	46.95	47.45	46.93	47.45
3351	AMEX	HAP	Thu, Dec 23, 2021	46.64	46.97	46.64	46.81
3350	AMEX	HAP	Wed, Dec 22, 2021	46.15	46.50	46.10	46.48
3349	AMEX	HAP	Tue, Dec 21, 2021	45.47	46.24	45.47	46.12
3348	AMEX	HAP	Mon, Dec 20, 2021	45.42	45.42	44.73	45.26
3347	AMEX	HAP	Fri, Dec 17, 2021	47.38	47.46	47.01	45.99
3346	AMEX	HAP	Thu, Dec 16, 2021	47.21	47.76	47.21	47.55
3345	AMEX	HAP	Wed, Dec 15, 2021	46.85	47.04	46.29	46.90
3344	AMEX	HAP	Tue, Dec 14, 2021	46.93	47.34	46.77	46.77
3343	AMEX	HAP	Mon, Dec 13, 2021	47.48	47.48	46.93	46.93
3342	AMEX	HAP	Fri, Dec 10, 2021	47.60	47.60	47.37	47.60
3341	AMEX	HAP	Thu, Dec 9, 2021	47.74	47.74	47.46	47.47
3340	AMEX	HAP	Wed, Dec 8, 2021	47.91	47.99	47.86	47.91
3339	AMEX	HAP	Tue, Dec 7, 2021	47.33	48.13	47.33	47.82
3338	AMEX	HAP	Mon, Dec 6, 2021	46.57	47.12	46.57	46.92
3337	AMEX	HAP	Fri, Dec 3, 2021	46.57	46.57	46.04	46.20
3336	AMEX	HAP	Thu, Dec 2, 2021	45.71	46.64	45.71	46.50
3335	AMEX	HAP	Wed, Dec 1, 2021	46.58	46.73	45.60	45.60
3334	AMEX	HAP	Tue, Nov 30, 2021	46.79	46.79	45.85	45.98
3333	AMEX	HAP	Mon, Nov 29, 2021	47.39	47.39	46.79	46.83
3332	AMEX	HAP	Fri, Nov 26, 2021	46.55	46.88	46.39	46.74
3331	AMEX	HAP	Wed, Nov 24, 2021	48.20	48.20	48.00	48.10
3330	AMEX	HAP	Tue, Nov 23, 2021	47.99	48.00	47.57	47.94
3329	AMEX	HAP	Mon, Nov 22, 2021	47.69	47.92	47.62	47.62
3328	AMEX	HAP	Fri, Nov 19, 2021	48.06	48.06	47.41	47.41
3327	AMEX	HAP	Thu, Nov 18, 2021	47.89	48.22	47.84	48.22
3326	AMEX	HAP	Wed, Nov 17, 2021	48.43	48.47	48.14	48.17
3325	AMEX	HAP	Tue, Nov 16, 2021	48.78	48.81	48.59	48.59
3324	AMEX	HAP	Mon, Nov 15, 2021	48.77	48.86	48.67	48.86
3323	AMEX	HAP	Fri, Nov 12, 2021	48.57	48.71	48.57	48.71
3322	AMEX	HAP	Thu, Nov 11, 2021	48.58	48.68	48.47	48.59
3321	AMEX	HAP	Wed, Nov 10, 2021	48.51	48.51	47.93	48.01
3320	AMEX	HAP	Tue, Nov 9, 2021	48.41	48.58	48.41	48.58
3319	AMEX	HAP	Mon, Nov 8, 2021	48.44	48.77	48.44	48.59
3318	AMEX	HAP	Fri, Nov 5, 2021	48.16	48.34	48.05	48.30
3317	AMEX	HAP	Thu, Nov 4, 2021	48.01	48.25	47.83	48.00
3316	AMEX	HAP	Wed, Nov 3, 2021	47.51	47.96	47.51	47.96
3315	AMEX	HAP	Tue, Nov 2, 2021	48.10	48.10	47.67	47.78
3314	AMEX	HAP	Mon, Nov 1, 2021	48.04	48.47	48.04	48.33
3313	AMEX	HAP	Fri, Oct 29, 2021	48.01	48.01	47.74	47.87
3312	AMEX	HAP	Thu, Oct 28, 2021	48.11	48.19	47.99	48.19
3311	AMEX	HAP	Wed, Oct 27, 2021	48.36	48.39	47.85	47.85
3310	AMEX	HAP	Tue, Oct 26, 2021	48.92	48.92	48.54	48.57
3309	AMEX	HAP	Mon, Oct 25, 2021	48.37	48.83	48.37	48.73
3308	AMEX	HAP	Fri, Oct 22, 2021	48.11	48.21	47.97	48.21
3307	AMEX	HAP	Thu, Oct 21, 2021	48.33	48.33	47.92	48.03
3306	AMEX	HAP	Wed, Oct 20, 2021	48.65	48.65	48.45	48.55
3305	AMEX	HAP	Tue, Oct 19, 2021	48.14	48.41	48.12	48.41
3304	AMEX	HAP	Mon, Oct 18, 2021	47.83	48.11	47.83	47.99
3303	AMEX	HAP	Fri, Oct 15, 2021	48.07	48.07	47.97	47.97
3302	AMEX	HAP	Thu, Oct 14, 2021	47.50	47.93	47.45	47.78
3301	AMEX	HAP	Wed, Oct 13, 2021	46.99	47.17	46.99	47.11
3300	AMEX	HAP	Tue, Oct 12, 2021	46.90	47.19	46.87	46.89
3299	AMEX	HAP	Mon, Oct 11, 2021	47.32	47.36	46.88	46.89
3298	AMEX	HAP	Fri, Oct 8, 2021	46.78	46.99	46.77	46.85
3297	AMEX	HAP	Thu, Oct 7, 2021	46.27	46.74	46.27	46.51
3296	AMEX	HAP	Wed, Oct 6, 2021	45.63	46.03	45.53	46.03
3295	AMEX	HAP	Tue, Oct 5, 2021	46.15	46.37	45.97	46.29
3294	AMEX	HAP	Mon, Oct 4, 2021	46.18	46.31	45.95	46.08
3293	AMEX	HAP	Fri, Oct 1, 2021	45.57	46.04	45.36	46.04
3292	AMEX	HAP	Thu, Sep 30, 2021	45.93	45.93	45.47	45.47
3291	AMEX	HAP	Wed, Sep 29, 2021	45.87	45.97	45.77	45.85
3290	AMEX	HAP	Tue, Sep 28, 2021	45.94	46.01	45.87	45.87
3289	AMEX	HAP	Mon, Sep 27, 2021	45.75	46.22	45.75	46.19
3288	AMEX	HAP	Fri, Sep 24, 2021	45.73	45.76	45.72	45.74
3287	AMEX	HAP	Thu, Sep 23, 2021	45.30	46.06	45.30	45.86
3286	AMEX	HAP	Wed, Sep 22, 2021	44.98	45.44	44.98	45.13
3285	AMEX	HAP	Tue, Sep 21, 2021	44.73	44.73	44.37	44.49
3284	AMEX	HAP	Mon, Sep 20, 2021	44.50	44.53	43.92	44.36
3283	AMEX	HAP	Fri, Sep 17, 2021	45.86	45.86	45.41	45.50
3282	AMEX	HAP	Thu, Sep 16, 2021	46.42	46.42	46.01	46.21
3281	AMEX	HAP	Wed, Sep 15, 2021	46.39	46.64	46.34	46.62
3280	AMEX	HAP	Tue, Sep 14, 2021	46.46	46.46	45.77	45.77
3279	AMEX	HAP	Mon, Sep 13, 2021	46.18	46.33	46.11	46.24
3278	AMEX	HAP	Fri, Sep 10, 2021	46.08	46.08	45.73	45.73
3277	AMEX	HAP	Thu, Sep 9, 2021	45.97	45.98	45.80	45.90
3276	AMEX	HAP	Wed, Sep 8, 2021	46.24	46.24	45.86	45.91
3275	AMEX	HAP	Tue, Sep 7, 2021	46.67	46.67	46.39	46.39
3274	AMEX	HAP	Fri, Sep 3, 2021	46.73	46.85	46.64	46.75
3273	AMEX	HAP	Thu, Sep 2, 2021	46.25	46.65	46.25	46.53
3272	AMEX	HAP	Wed, Sep 1, 2021	45.96	46.08	45.96	46.06
3271	AMEX	HAP	Tue, Aug 31, 2021	45.96	46.07	45.95	46.07
3270	AMEX	HAP	Mon, Aug 30, 2021	46.18	46.31	46.18	46.20
3269	AMEX	HAP	Fri, Aug 27, 2021	45.80	46.16	45.80	46.11
3268	AMEX	HAP	Thu, Aug 26, 2021	45.58	45.58	45.37	45.37
3267	AMEX	HAP	Wed, Aug 25, 2021	45.44	45.80	45.44	45.74
3266	AMEX	HAP	Tue, Aug 24, 2021	45.14	45.46	45.14	45.35
3265	AMEX	HAP	Mon, Aug 23, 2021	44.41	44.93	44.41	44.84
3264	AMEX	HAP	Fri, Aug 20, 2021	44.04	44.10	43.98	44.06
3263	AMEX	HAP	Thu, Aug 19, 2021	44.57	44.57	43.86	44.00
3262	AMEX	HAP	Wed, Aug 18, 2021	45.55	45.57	45.17	45.17
3261	AMEX	HAP	Tue, Aug 17, 2021	46.04	46.04	45.43	45.67
3260	AMEX	HAP	Mon, Aug 16, 2021	46.58	46.58	46.14	46.40
3259	AMEX	HAP	Fri, Aug 13, 2021	46.81	46.90	46.79	46.80
3258	AMEX	HAP	Thu, Aug 12, 2021	46.76	46.83	46.57	46.80
3257	AMEX	HAP	Wed, Aug 11, 2021	46.58	46.92	46.52	46.85
3256	AMEX	HAP	Tue, Aug 10, 2021	45.79	46.41	45.79	46.36
3255	AMEX	HAP	Mon, Aug 9, 2021	45.68	45.83	45.68	45.83
3254	AMEX	HAP	Fri, Aug 6, 2021	45.46	45.66	45.46	45.66
3253	AMEX	HAP	Thu, Aug 5, 2021	45.51	45.62	45.47	45.50
3252	AMEX	HAP	Wed, Aug 4, 2021	46.11	46.11	45.52	45.57
3251	AMEX	HAP	Tue, Aug 3, 2021	45.41	46.21	45.41	46.17
3250	AMEX	HAP	Mon, Aug 2, 2021	46.02	46.22	45.59	45.60
3249	AMEX	HAP	Fri, Jul 30, 2021	46.14	46.14	45.64	45.71
3248	AMEX	HAP	Thu, Jul 29, 2021	45.98	46.34	45.98	46.13
3247	AMEX	HAP	Wed, Jul 28, 2021	45.23	45.65	45.23	45.65
3246	AMEX	HAP	Tue, Jul 27, 2021	44.99	45.27	44.99	45.27
3245	AMEX	HAP	Mon, Jul 26, 2021	45.01	45.50	45.01	45.40
3244	AMEX	HAP	Fri, Jul 23, 2021	44.92	44.94	44.74	44.91
3243	AMEX	HAP	Thu, Jul 22, 2021	45.07	45.07	44.68	44.85
3242	AMEX	HAP	Wed, Jul 21, 2021	44.40	44.99	44.40	44.99
3241	AMEX	HAP	Tue, Jul 20, 2021	44.16	44.28	44.14	44.28
3240	AMEX	HAP	Mon, Jul 19, 2021	43.93	43.93	43.34	43.53
3239	AMEX	HAP	Fri, Jul 16, 2021	45.52	45.52	44.63	44.65
3238	AMEX	HAP	Thu, Jul 15, 2021	45.48	45.70	45.29	45.57
3237	AMEX	HAP	Wed, Jul 14, 2021	46.13	46.13	45.63	45.66
3236	AMEX	HAP	Tue, Jul 13, 2021	46.14	46.14	45.88	45.88
3235	AMEX	HAP	Mon, Jul 12, 2021	45.98	46.28	45.98	46.22
3234	AMEX	HAP	Fri, Jul 9, 2021	45.58	46.21	45.58	46.13
3233	AMEX	HAP	Thu, Jul 8, 2021	45.29	45.46	45.13	45.18
3232	AMEX	HAP	Wed, Jul 7, 2021	45.58	45.89	45.54	45.89
3231	AMEX	HAP	Tue, Jul 6, 2021	46.17	46.17	45.70	45.88
3230	AMEX	HAP	Fri, Jul 2, 2021	46.52	46.54	46.30	46.54
3229	AMEX	HAP	Thu, Jul 1, 2021	46.43	46.50	46.43	46.44
3228	AMEX	HAP	Wed, Jun 30, 2021	45.86	46.17	45.86	46.17
3227	AMEX	HAP	Tue, Jun 29, 2021	46.00	46.26	46.00	46.00
3226	AMEX	HAP	Mon, Jun 28, 2021	46.54	46.54	45.97	46.05
3225	AMEX	HAP	Fri, Jun 25, 2021	46.79	46.79	46.56	46.56
3224	AMEX	HAP	Thu, Jun 24, 2021	46.44	46.66	46.40	46.53
3223	AMEX	HAP	Wed, Jun 23, 2021	46.35	46.61	46.13	46.13
3222	AMEX	HAP	Tue, Jun 22, 2021	45.80	46.32	45.80	46.28
3221	AMEX	HAP	Mon, Jun 21, 2021	45.08	45.98	45.08	45.95
3220	AMEX	HAP	Fri, Jun 18, 2021	45.33	45.34	44.92	44.92
3219	AMEX	HAP	Thu, Jun 17, 2021	46.84	46.84	45.69	45.88
3218	AMEX	HAP	Wed, Jun 16, 2021	47.61	47.61	47.03	47.03
3217	AMEX	HAP	Tue, Jun 15, 2021	47.69	47.69	47.41	47.60
3216	AMEX	HAP	Mon, Jun 14, 2021	48.03	48.05	47.52	47.71
3215	AMEX	HAP	Fri, Jun 11, 2021	48.06	48.06	47.93	47.99
3214	AMEX	HAP	Thu, Jun 10, 2021	48.34	48.41	48.06	48.09
3213	AMEX	HAP	Wed, Jun 9, 2021	48.46	48.46	48.11	48.11
3212	AMEX	HAP	Tue, Jun 8, 2021	48.56	48.58	48.33	48.52
3211	AMEX	HAP	Mon, Jun 7, 2021	48.54	48.54	48.36	48.45
3210	AMEX	HAP	Fri, Jun 4, 2021	48.45	48.60	48.43	48.60
3209	AMEX	HAP	Thu, Jun 3, 2021	48.01	48.33	48.01	48.30
3208	AMEX	HAP	Wed, Jun 2, 2021	48.51	48.62	48.48	48.62
3207	AMEX	HAP	Tue, Jun 1, 2021	48.13	48.45	48.13	48.42
3206	AMEX	HAP	Fri, May 28, 2021	47.52	47.58	47.44	47.55
3205	AMEX	HAP	Thu, May 27, 2021	47.42	47.44	47.26	47.26
3204	AMEX	HAP	Wed, May 26, 2021	46.93	47.12	46.90	47.06
3203	AMEX	HAP	Tue, May 25, 2021	47.35	47.35	46.93	46.94
3202	AMEX	HAP	Mon, May 24, 2021	47.34	47.49	47.25	47.37
3201	AMEX	HAP	Fri, May 21, 2021	47.17	47.50	47.11	47.20
3200	AMEX	HAP	Thu, May 20, 2021	46.99	47.26	46.93	47.17
3199	AMEX	HAP	Wed, May 19, 2021	47.51	47.51	46.70	47.15
3198	AMEX	HAP	Tue, May 18, 2021	48.84	48.84	48.27	48.27
3197	AMEX	HAP	Mon, May 17, 2021	48.10	48.60	47.88	48.60
3196	AMEX	HAP	Fri, May 14, 2021	48.10	48.39	48.05	48.37
3195	AMEX	HAP	Thu, May 13, 2021	47.25	47.78	47.22	47.62
3194	AMEX	HAP	Wed, May 12, 2021	48.06	48.55	47.50	47.68
3193	AMEX	HAP	Tue, May 11, 2021	48.31	48.67	47.90	48.44
3192	AMEX	HAP	Mon, May 10, 2021	49.28	49.69	48.96	49.06
3191	AMEX	HAP	Fri, May 7, 2021	48.23	48.95	48.10	48.95
3190	AMEX	HAP	Thu, May 6, 2021	47.76	48.12	47.68	48.12
3189	AMEX	HAP	Wed, May 5, 2021	47.17	47.56	47.00	47.46
3188	AMEX	HAP	Tue, May 4, 2021	46.66	46.88	46.40	46.88
3187	AMEX	HAP	Mon, May 3, 2021	46.54	46.85	46.54	46.71
3186	AMEX	HAP	Fri, Apr 30, 2021	46.44	46.47	45.92	45.99
3185	AMEX	HAP	Thu, Apr 29, 2021	46.60	46.83	46.40	46.81
3184	AMEX	HAP	Wed, Apr 28, 2021	46.51	46.95	46.51	46.95
3183	AMEX	HAP	Tue, Apr 27, 2021	46.36	46.58	46.36	46.56
3182	AMEX	HAP	Mon, Apr 26, 2021	46.28	46.47	46.28	46.42
3181	AMEX	HAP	Fri, Apr 23, 2021	45.75	46.04	45.75	46.02
3180	AMEX	HAP	Thu, Apr 22, 2021	45.95	45.95	45.40	45.48
3179	AMEX	HAP	Wed, Apr 21, 2021	45.20	45.85	45.15	45.82
3178	AMEX	HAP	Tue, Apr 20, 2021	45.95	45.95	45.17	45.34
3177	AMEX	HAP	Mon, Apr 19, 2021	46.21	46.30	45.99	46.09
3176	AMEX	HAP	Fri, Apr 16, 2021	46.27	46.38	46.10	46.31
3175	AMEX	HAP	Thu, Apr 15, 2021	45.87	46.14	45.87	46.12
3174	AMEX	HAP	Wed, Apr 14, 2021	45.21	45.99	45.21	45.78
3173	AMEX	HAP	Tue, Apr 13, 2021	44.97	45.18	44.97	45.13
3172	AMEX	HAP	Mon, Apr 12, 2021	45.06	45.13	44.83	44.97
3171	AMEX	HAP	Fri, Apr 9, 2021	45.08	45.17	44.99	45.17
3170	AMEX	HAP	Thu, Apr 8, 2021	45.15	45.21	44.95	45.21
3169	AMEX	HAP	Wed, Apr 7, 2021	45.28	45.31	45.07	45.24
3168	AMEX	HAP	Tue, Apr 6, 2021	45.55	45.59	45.22	45.26
3167	AMEX	HAP	Mon, Apr 5, 2021	45.42	45.53	45.29	45.39
3166	AMEX	HAP	Thu, Apr 1, 2021	44.88	45.11	44.77	45.11
3165	AMEX	HAP	Wed, Mar 31, 2021	44.73	44.85	44.65	44.77
3164	AMEX	HAP	Tue, Mar 30, 2021	44.62	44.80	44.62	44.72
3163	AMEX	HAP	Mon, Mar 29, 2021	44.70	44.93	44.69	44.78
3162	AMEX	HAP	Fri, Mar 26, 2021	44.47	45.08	44.46	45.08
3161	AMEX	HAP	Thu, Mar 25, 2021	43.52	44.10	43.29	44.10
3160	AMEX	HAP	Wed, Mar 24, 2021	43.69	44.21	43.69	43.77
3159	AMEX	HAP	Tue, Mar 23, 2021	44.30	44.30	43.45	43.45
3158	AMEX	HAP	Mon, Mar 22, 2021	44.81	44.81	44.64	44.66
3157	AMEX	HAP	Fri, Mar 19, 2021	44.72	45.16	44.72	44.96
3156	AMEX	HAP	Thu, Mar 18, 2021	45.52	45.83	44.90	45.03
3155	AMEX	HAP	Wed, Mar 17, 2021	45.16	45.82	45.15	45.75
3154	AMEX	HAP	Tue, Mar 16, 2021	45.90	45.90	45.41	45.54
3153	AMEX	HAP	Mon, Mar 15, 2021	45.99	46.08	45.61	46.06
3152	AMEX	HAP	Fri, Mar 12, 2021	45.65	46.05	45.65	46.05
3151	AMEX	HAP	Thu, Mar 11, 2021	45.73	46.02	45.73	45.89
3150	AMEX	HAP	Wed, Mar 10, 2021	45.92	45.92	44.90	45.36
3149	AMEX	HAP	Tue, Mar 9, 2021	44.97	45.01	44.66	44.66
3148	AMEX	HAP	Mon, Mar 8, 2021	44.50	45.06	44.50	44.71
3147	AMEX	HAP	Fri, Mar 5, 2021	43.69	44.63	43.69	44.53
3146	AMEX	HAP	Thu, Mar 4, 2021	43.94	44.05	43.00	43.38
3145	AMEX	HAP	Wed, Mar 3, 2021	43.96	44.39	43.95	43.95
3144	AMEX	HAP	Tue, Mar 2, 2021	44.02	44.23	44.02	44.10
3143	AMEX	HAP	Mon, Mar 1, 2021	43.88	44.23	43.88	44.07
3142	AMEX	HAP	Fri, Feb 26, 2021	43.58	43.58	42.91	43.18
3141	AMEX	HAP	Thu, Feb 25, 2021	44.60	44.84	43.72	43.93
3140	AMEX	HAP	Wed, Feb 24, 2021	43.72	44.67	43.72	44.63
3139	AMEX	HAP	Tue, Feb 23, 2021	43.79	43.98	43.40	43.94
3138	AMEX	HAP	Mon, Feb 22, 2021	43.26	44.09	43.26	43.88
3137	AMEX	HAP	Fri, Feb 19, 2021	42.83	43.42	42.83	43.30
3136	AMEX	HAP	Thu, Feb 18, 2021	42.34	42.45	42.26	42.33
3135	AMEX	HAP	Wed, Feb 17, 2021	42.85	43.01	42.68	42.84
3134	AMEX	HAP	Tue, Feb 16, 2021	42.81	43.16	42.81	43.02
3133	AMEX	HAP	Fri, Feb 12, 2021	41.87	42.42	41.87	42.38
3132	AMEX	HAP	Thu, Feb 11, 2021	42.11	42.11	41.76	42.06
3131	AMEX	HAP	Wed, Feb 10, 2021	42.20	42.20	41.87	42.06
3130	AMEX	HAP	Tue, Feb 9, 2021	42.01	42.15	41.87	42.06
3129	AMEX	HAP	Mon, Feb 8, 2021	41.59	42.10	41.59	42.10
3128	AMEX	HAP	Fri, Feb 5, 2021	41.06	41.26	41.06	41.20
3127	AMEX	HAP	Thu, Feb 4, 2021	40.42	40.77	40.40	40.64
3126	AMEX	HAP	Wed, Feb 3, 2021	40.29	40.56	40.14	40.55
3125	AMEX	HAP	Tue, Feb 2, 2021	40.12	40.17	40.08	40.15
3124	AMEX	HAP	Mon, Feb 1, 2021	39.75	39.80	39.33	39.80
3123	AMEX	HAP	Fri, Jan 29, 2021	39.64	39.64	39.08	39.19
3122	AMEX	HAP	Thu, Jan 28, 2021	40.00	40.10	39.99	40.08
3121	AMEX	HAP	Wed, Jan 27, 2021	39.86	39.86	39.25	39.37
3120	AMEX	HAP	Tue, Jan 26, 2021	41.19	41.19	40.61	40.61
3119	AMEX	HAP	Mon, Jan 25, 2021	41.09	41.09	40.62	40.94
3118	AMEX	HAP	Fri, Jan 22, 2021	41.15	41.41	41.15	41.41
3117	AMEX	HAP	Thu, Jan 21, 2021	41.96	41.96	41.58	41.76
3116	AMEX	HAP	Wed, Jan 20, 2021	41.88	41.98	41.78	41.98
3115	AMEX	HAP	Tue, Jan 19, 2021	41.57	41.63	41.57	41.59
3114	AMEX	HAP	Fri, Jan 15, 2021	41.77	41.77	41.20	41.24
3113	AMEX	HAP	Thu, Jan 14, 2021	42.04	42.42	42.04	42.26
3112	AMEX	HAP	Wed, Jan 13, 2021	41.87	41.87	41.72	41.72
3111	AMEX	HAP	Tue, Jan 12, 2021	41.52	41.89	41.52	41.89
3110	AMEX	HAP	Mon, Jan 11, 2021	40.92	41.36	40.92	41.27
3109	AMEX	HAP	Fri, Jan 8, 2021	41.81	41.96	41.19	41.55
3108	AMEX	HAP	Thu, Jan 7, 2021	41.50	41.74	41.45	41.72
3107	AMEX	HAP	Wed, Jan 6, 2021	40.87	41.31	40.85	41.07
3106	AMEX	HAP	Tue, Jan 5, 2021	39.33	39.94	39.33	39.88
3105	AMEX	HAP	Mon, Jan 4, 2021	39.17	39.40	38.70	38.90
3104	AMEX	HAP	Thu, Dec 31, 2020	38.64	38.64	38.57	38.57
3103	AMEX	HAP	Wed, Dec 30, 2020	38.65	38.76	38.63	38.66
3102	AMEX	HAP	Tue, Dec 29, 2020	38.45	38.53	38.24	38.28
3101	AMEX	HAP	Mon, Dec 28, 2020	38.75	38.75	38.34	38.34
3100	AMEX	HAP	Thu, Dec 24, 2020	38.34	38.35	38.34	38.35
3099	AMEX	HAP	Wed, Dec 23, 2020	38.09	38.43	38.09	38.33
3098	AMEX	HAP	Tue, Dec 22, 2020	37.98	38.03	37.76	37.83
3097	AMEX	HAP	Mon, Dec 21, 2020	37.64	38.29	37.64	38.16
3096	AMEX	HAP	Fri, Dec 18, 2020	39.51	39.62	39.34	38.62
3095	AMEX	HAP	Thu, Dec 17, 2020	39.50	39.60	39.50	39.56
3094	AMEX	HAP	Wed, Dec 16, 2020	39.20	39.28	39.19	39.28
3093	AMEX	HAP	Tue, Dec 15, 2020	39.04	39.33	39.04	39.30
3092	AMEX	HAP	Mon, Dec 14, 2020	39.39	39.39	38.68	38.68
3091	AMEX	HAP	Fri, Dec 11, 2020	38.94	39.10	38.94	39.10
3090	AMEX	HAP	Thu, Dec 10, 2020	39.20	39.20	39.20	39.20
3089	AMEX	HAP	Wed, Dec 9, 2020	39.00	39.13	38.70	38.86
3088	AMEX	HAP	Tue, Dec 8, 2020	38.47	38.82	38.47	38.81
3087	AMEX	HAP	Mon, Dec 7, 2020	38.78	38.78	38.64	38.76
3086	AMEX	HAP	Fri, Dec 4, 2020	38.83	38.93	38.83	38.90
3085	AMEX	HAP	Thu, Dec 3, 2020	38.13	38.34	38.13	38.13
3084	AMEX	HAP	Wed, Dec 2, 2020	38.03	38.12	37.98	37.98
3083	AMEX	HAP	Tue, Dec 1, 2020	37.65	37.71	37.65	37.70
3082	AMEX	HAP	Mon, Nov 30, 2020	37.68	37.68	37.12	37.12
3081	AMEX	HAP	Fri, Nov 27, 2020	37.95	37.95	37.95	37.95
3080	AMEX	HAP	Wed, Nov 25, 2020	38.05	38.05	37.65	37.85
3079	AMEX	HAP	Tue, Nov 24, 2020	37.50	38.11	37.50	38.11
3078	AMEX	HAP	Mon, Nov 23, 2020	36.90	37.08	36.88	37.03
3077	AMEX	HAP	Fri, Nov 20, 2020	36.17	36.30	36.17	36.28
3076	AMEX	HAP	Thu, Nov 19, 2020	35.89	36.10	35.78	36.10
3075	AMEX	HAP	Wed, Nov 18, 2020	36.64	36.64	36.17	36.17
3074	AMEX	HAP	Tue, Nov 17, 2020	36.23	36.50	36.23	36.50
3073	AMEX	HAP	Mon, Nov 16, 2020	36.01	36.43	36.01	36.43
3072	AMEX	HAP	Fri, Nov 13, 2020	35.24	35.42	35.21	35.41
3071	AMEX	HAP	Thu, Nov 12, 2020	35.20	35.20	34.69	34.76
3070	AMEX	HAP	Wed, Nov 11, 2020	35.30	35.37	35.29	35.37
3069	AMEX	HAP	Tue, Nov 10, 2020	35.12	35.41	35.12	35.39
3068	AMEX	HAP	Mon, Nov 9, 2020	35.50	35.62	34.90	34.92
3067	AMEX	HAP	Fri, Nov 6, 2020	33.67	33.67	33.66	33.67
3066	AMEX	HAP	Thu, Nov 5, 2020	33.27	33.59	33.24	33.55
3065	AMEX	HAP	Wed, Nov 4, 2020	32.93	32.93	32.61	32.61
3064	AMEX	HAP	Tue, Nov 3, 2020	32.80	32.86	32.80	32.85
3063	AMEX	HAP	Mon, Nov 2, 2020	32.22	32.42	32.22	32.42
3062	AMEX	HAP	Fri, Oct 30, 2020	31.56	31.72	31.46	31.72
3061	AMEX	HAP	Thu, Oct 29, 2020	31.63	31.94	31.63	31.94
3060	AMEX	HAP	Wed, Oct 28, 2020	31.78	31.83	31.50	31.50
3059	AMEX	HAP	Tue, Oct 27, 2020	32.74	32.74	32.53	32.53
3058	AMEX	HAP	Mon, Oct 26, 2020	32.99	32.99	32.74	32.83
3057	AMEX	HAP	Fri, Oct 23, 2020	33.49	33.63	33.49	33.63
3056	AMEX	HAP	Thu, Oct 22, 2020	33.38	33.51	33.38	33.51
3055	AMEX	HAP	Wed, Oct 21, 2020	33.38	33.60	33.36	33.36
3054	AMEX	HAP	Tue, Oct 20, 2020	33.51	33.60	33.42	33.42
3053	AMEX	HAP	Mon, Oct 19, 2020	33.33	33.33	33.23	33.23
3052	AMEX	HAP	Fri, Oct 16, 2020	33.74	33.78	33.52	33.52
3051	AMEX	HAP	Thu, Oct 15, 2020	33.56	33.56	33.56	33.56
3050	AMEX	HAP	Wed, Oct 14, 2020	33.67	33.76	33.67	33.70
3049	AMEX	HAP	Tue, Oct 13, 2020	33.61	33.61	33.61	33.61
3048	AMEX	HAP	Mon, Oct 12, 2020	33.80	33.90	33.80	33.90
3047	AMEX	HAP	Fri, Oct 9, 2020	33.74	33.78	33.74	33.78
3046	AMEX	HAP	Thu, Oct 8, 2020	33.45	33.64	33.41	33.64
3045	AMEX	HAP	Wed, Oct 7, 2020	33.05	33.22	33.03	33.18
3044	AMEX	HAP	Tue, Oct 6, 2020	33.18	33.18	32.68	32.68
3043	AMEX	HAP	Mon, Oct 5, 2020	32.86	33.00	32.86	32.99
3042	AMEX	HAP	Fri, Oct 2, 2020	31.72	32.45	31.72	32.32
3041	AMEX	HAP	Thu, Oct 1, 2020	32.21	32.32	32.21	32.22
3040	AMEX	HAP	Wed, Sep 30, 2020	32.54	32.54	32.39	32.46
3039	AMEX	HAP	Tue, Sep 29, 2020	32.37	32.45	32.28	32.28
3038	AMEX	HAP	Mon, Sep 28, 2020	32.64	32.64	32.51	32.51
3037	AMEX	HAP	Fri, Sep 25, 2020	31.79	32.14	31.77	32.14
3036	AMEX	HAP	Thu, Sep 24, 2020	31.73	32.00	31.59	31.98
3035	AMEX	HAP	Wed, Sep 23, 2020	31.86	31.86	31.86	31.86
3034	AMEX	HAP	Tue, Sep 22, 2020	32.77	32.79	32.71	32.76
3033	AMEX	HAP	Mon, Sep 21, 2020	32.76	32.81	32.34	32.67
3032	AMEX	HAP	Fri, Sep 18, 2020	33.99	33.99	33.73	33.75
3031	AMEX	HAP	Thu, Sep 17, 2020	33.80	33.97	33.79	33.94
3030	AMEX	HAP	Wed, Sep 16, 2020	33.96	33.96	33.93	33.93
3029	AMEX	HAP	Tue, Sep 15, 2020	33.97	33.98	33.77	33.77
3028	AMEX	HAP	Mon, Sep 14, 2020	33.72	33.73	33.72	33.73
3027	AMEX	HAP	Fri, Sep 11, 2020	33.32	33.53	33.32	33.41
3026	AMEX	HAP	Thu, Sep 10, 2020	33.47	33.47	33.04	33.04
3025	AMEX	HAP	Wed, Sep 9, 2020	33.45	33.57	33.45	33.57
3024	AMEX	HAP	Tue, Sep 8, 2020	32.92	32.99	32.86	32.89
3023	AMEX	HAP	Fri, Sep 4, 2020	33.34	33.54	33.02	33.54
3022	AMEX	HAP	Thu, Sep 3, 2020	33.30	33.46	33.20	33.46
3021	AMEX	HAP	Wed, Sep 2, 2020	33.96	34.01	33.89	34.01
3020	AMEX	HAP	Tue, Sep 1, 2020	33.67	33.83	33.67	33.83
3019	AMEX	HAP	Mon, Aug 31, 2020	33.62	33.71	33.62	33.63
3018	AMEX	HAP	Fri, Aug 28, 2020	33.68	33.85	33.64	33.85
3017	AMEX	HAP	Thu, Aug 27, 2020	33.85	33.85	33.49	33.49
3016	AMEX	HAP	Wed, Aug 26, 2020	33.58	33.74	33.58	33.74
3015	AMEX	HAP	Tue, Aug 25, 2020	33.68	33.68	33.50	33.60
3014	AMEX	HAP	Mon, Aug 24, 2020	33.55	33.75	33.55	33.75
3013	AMEX	HAP	Fri, Aug 21, 2020	33.22	33.22	33.22	33.22
3012	AMEX	HAP	Thu, Aug 20, 2020	33.25	33.32	33.25	33.31
3011	AMEX	HAP	Wed, Aug 19, 2020	33.86	33.86	33.59	33.59
3010	AMEX	HAP	Tue, Aug 18, 2020	33.91	33.99	33.85	33.89
3009	AMEX	HAP	Mon, Aug 17, 2020	33.98	34.02	33.91	33.95
3008	AMEX	HAP	Fri, Aug 14, 2020	33.69	33.69	33.69	33.69
3007	AMEX	HAP	Thu, Aug 13, 2020	33.68	33.72	33.68	33.70
3006	AMEX	HAP	Wed, Aug 12, 2020	33.91	33.91	33.86	33.86
3005	AMEX	HAP	Tue, Aug 11, 2020	33.78	33.78	33.55	33.55
3004	AMEX	HAP	Mon, Aug 10, 2020	33.46	33.55	33.44	33.54
3003	AMEX	HAP	Fri, Aug 7, 2020	32.77	33.04	32.69	33.04
3002	AMEX	HAP	Thu, Aug 6, 2020	33.23	33.23	33.16	33.16
3001	AMEX	HAP	Wed, Aug 5, 2020	33.25	33.40	33.23	33.23
3000	AMEX	HAP	Tue, Aug 4, 2020	32.09	32.63	32.09	32.63
2999	AMEX	HAP	Mon, Aug 3, 2020	32.00	32.17	32.00	32.12
2998	AMEX	HAP	Fri, Jul 31, 2020	31.93	31.93	31.68	31.74
2997	AMEX	HAP	Thu, Jul 30, 2020	32.32	32.32	32.02	32.17
2996	AMEX	HAP	Wed, Jul 29, 2020	32.46	32.80	32.39	32.80
2995	AMEX	HAP	Tue, Jul 28, 2020	32.44	32.48	32.39	32.39
2994	AMEX	HAP	Mon, Jul 27, 2020	32.48	32.64	32.48	32.64
2993	AMEX	HAP	Fri, Jul 24, 2020	32.12	32.20	32.10	32.18
2992	AMEX	HAP	Thu, Jul 23, 2020	32.22	32.23	32.12	32.18
2991	AMEX	HAP	Wed, Jul 22, 2020	32.15	32.25	32.14	32.25
2990	AMEX	HAP	Tue, Jul 21, 2020	32.33	32.33	32.15	32.15
2989	AMEX	HAP	Mon, Jul 20, 2020	31.86	31.86	31.75	31.75
2988	AMEX	HAP	Fri, Jul 17, 2020	31.76	31.77	31.76	31.77
2987	AMEX	HAP	Thu, Jul 16, 2020	31.53	31.61	31.53	31.60
2986	AMEX	HAP	Wed, Jul 15, 2020	31.61	31.72	31.57	31.72
2985	AMEX	HAP	Tue, Jul 14, 2020	30.98	31.31	30.98	31.30
2984	AMEX	HAP	Mon, Jul 13, 2020	30.80	30.97	30.55	30.55
2983	AMEX	HAP	Fri, Jul 10, 2020	30.15	30.47	30.15	30.47
2982	AMEX	HAP	Thu, Jul 9, 2020	30.50	30.50	30.02	30.03
2981	AMEX	HAP	Wed, Jul 8, 2020	30.67	30.67	30.57	30.57
2980	AMEX	HAP	Tue, Jul 7, 2020	30.38	30.38	30.38	30.38
2979	AMEX	HAP	Mon, Jul 6, 2020	30.86	30.86	30.66	30.77
2978	AMEX	HAP	Thu, Jul 2, 2020	30.52	30.84	30.41	30.41
2977	AMEX	HAP	Wed, Jul 1, 2020	30.39	30.46	29.99	30.19
2976	AMEX	HAP	Tue, Jun 30, 2020	29.92	30.33	29.92	30.33
2975	AMEX	HAP	Mon, Jun 29, 2020	29.95	30.04	29.95	30.04
2974	AMEX	HAP	Fri, Jun 26, 2020	29.64	29.77	29.64	29.64
2973	AMEX	HAP	Thu, Jun 25, 2020	29.85	30.22	29.77	30.22
2972	AMEX	HAP	Wed, Jun 24, 2020	30.52	30.52	29.82	29.83
2971	AMEX	HAP	Tue, Jun 23, 2020	31.09	31.09	30.83	30.83
2970	AMEX	HAP	Mon, Jun 22, 2020	30.65	30.67	30.41	30.67
2969	AMEX	HAP	Fri, Jun 19, 2020	31.02	31.02	30.46	30.46
2968	AMEX	HAP	Thu, Jun 18, 2020	30.37	30.53	30.37	30.52
2967	AMEX	HAP	Wed, Jun 17, 2020	30.71	30.75	30.57	30.58
2966	AMEX	HAP	Tue, Jun 16, 2020	31.25	31.25	30.86	30.89
2965	AMEX	HAP	Mon, Jun 15, 2020	29.28	30.49	29.28	30.47
2964	AMEX	HAP	Fri, Jun 12, 2020	30.67	30.68	30.15	30.37
2963	AMEX	HAP	Thu, Jun 11, 2020	30.74	30.83	29.74	29.74
2962	AMEX	HAP	Wed, Jun 10, 2020	32.04	32.13	31.90	31.98
2961	AMEX	HAP	Tue, Jun 9, 2020	32.51	32.53	32.33	32.47
2960	AMEX	HAP	Mon, Jun 8, 2020	32.65	33.00	32.65	33.00
2959	AMEX	HAP	Fri, Jun 5, 2020	32.34	32.42	32.20	32.31
2958	AMEX	HAP	Thu, Jun 4, 2020	31.11	31.28	31.11	31.28
2957	AMEX	HAP	Wed, Jun 3, 2020	31.00	31.35	31.00	31.35
2956	AMEX	HAP	Tue, Jun 2, 2020	30.68	30.74	30.61	30.73
2955	AMEX	HAP	Mon, Jun 1, 2020	29.96	30.20	29.96	30.20
2954	AMEX	HAP	Fri, May 29, 2020	29.43	29.68	29.38	29.68
2953	AMEX	HAP	Thu, May 28, 2020	30.11	30.11	29.76	29.76
2952	AMEX	HAP	Wed, May 27, 2020	29.69	29.85	29.27	29.85
2951	AMEX	HAP	Tue, May 26, 2020	29.33	29.46	29.33	29.33
2950	AMEX	HAP	Fri, May 22, 2020	28.59	28.63	28.55	28.63
2949	AMEX	HAP	Thu, May 21, 2020	28.77	28.77	28.77	28.77
2948	AMEX	HAP	Wed, May 20, 2020	29.11	29.21	29.03	29.10
2947	AMEX	HAP	Tue, May 19, 2020	28.63	28.87	28.51	28.51
2946	AMEX	HAP	Mon, May 18, 2020	28.45	28.82	28.45	28.77
2945	AMEX	HAP	Fri, May 15, 2020	27.37	27.37	27.19	27.26
2944	AMEX	HAP	Thu, May 14, 2020	26.24	27.15	26.24	27.15
2943	AMEX	HAP	Wed, May 13, 2020	27.67	27.67	27.01	27.06
2942	AMEX	HAP	Tue, May 12, 2020	28.21	28.26	27.66	27.66
2941	AMEX	HAP	Mon, May 11, 2020	27.98	28.12	27.98	28.12
2940	AMEX	HAP	Fri, May 8, 2020	28.30	28.47	28.26	28.47
2939	AMEX	HAP	Thu, May 7, 2020	27.75	27.91	27.68	27.73
2938	AMEX	HAP	Wed, May 6, 2020	27.24	27.36	27.22	27.22
2937	AMEX	HAP	Tue, May 5, 2020	28.09	28.09	27.71	27.71
2936	AMEX	HAP	Mon, May 4, 2020	27.15	27.36	26.99	27.36
2935	AMEX	HAP	Fri, May 1, 2020	27.38	27.39	27.13	27.21
2934	AMEX	HAP	Thu, Apr 30, 2020	28.40	28.48	28.15	28.28
2933	AMEX	HAP	Wed, Apr 29, 2020	28.49	29.11	28.49	29.05
2932	AMEX	HAP	Tue, Apr 28, 2020	28.02	28.04	27.93	27.93
2931	AMEX	HAP	Mon, Apr 27, 2020	27.24	27.61	27.07	27.61
2930	AMEX	HAP	Fri, Apr 24, 2020	27.00	27.16	26.98	27.16
2929	AMEX	HAP	Thu, Apr 23, 2020	26.88	27.36	26.86	26.95
2928	AMEX	HAP	Wed, Apr 22, 2020	26.52	26.59	26.42	26.57
2927	AMEX	HAP	Tue, Apr 21, 2020	25.75	25.99	25.71	25.87
2926	AMEX	HAP	Mon, Apr 20, 2020	26.32	27.01	26.32	26.53
2925	AMEX	HAP	Fri, Apr 17, 2020	26.50	27.01	26.50	27.01
2924	AMEX	HAP	Thu, Apr 16, 2020	26.32	26.32	25.72	25.96
2923	AMEX	HAP	Wed, Apr 15, 2020	26.23	26.28	25.92	26.20
2922	AMEX	HAP	Tue, Apr 14, 2020	27.61	27.61	27.24	27.35
2921	AMEX	HAP	Mon, Apr 13, 2020	27.29	27.29	26.99	27.17
2920	AMEX	HAP	Thu, Apr 9, 2020	27.27	27.65	27.03	27.31
2919	AMEX	HAP	Wed, Apr 8, 2020	26.61	26.74	26.24	26.73
2918	AMEX	HAP	Tue, Apr 7, 2020	26.76	27.00	26.14	26.14
2917	AMEX	HAP	Mon, Apr 6, 2020	25.53	25.97	25.53	25.97
2916	AMEX	HAP	Fri, Apr 3, 2020	24.67	24.68	24.40	24.61
2915	AMEX	HAP	Thu, Apr 2, 2020	25.13	25.35	24.84	25.21
2914	AMEX	HAP	Wed, Apr 1, 2020	24.43	24.79	24.18	24.24
2913	AMEX	HAP	Tue, Mar 31, 2020	24.89	25.58	24.89	25.15
2912	AMEX	HAP	Mon, Mar 30, 2020	24.23	25.01	24.23	25.01
2911	AMEX	HAP	Fri, Mar 27, 2020	24.32	24.72	24.28	24.33
2910	AMEX	HAP	Thu, Mar 26, 2020	24.81	25.64	24.81	25.41
2909	AMEX	HAP	Wed, Mar 25, 2020	23.77	25.13	23.47	24.56
2908	AMEX	HAP	Tue, Mar 24, 2020	22.36	23.49	22.36	23.49
2907	AMEX	HAP	Mon, Mar 23, 2020	21.35	21.55	20.87	21.23
2906	AMEX	HAP	Fri, Mar 20, 2020	22.40	22.60	21.44	21.50
2905	AMEX	HAP	Thu, Mar 19, 2020	20.65	22.15	20.65	21.96
2904	AMEX	HAP	Wed, Mar 18, 2020	21.61	22.10	20.36	20.96
2903	AMEX	HAP	Tue, Mar 17, 2020	22.85	23.46	22.32	23.22
2902	AMEX	HAP	Mon, Mar 16, 2020	20.71	23.09	20.71	22.35
2901	AMEX	HAP	Fri, Mar 13, 2020	25.14	25.14	23.00	24.69
2900	AMEX	HAP	Thu, Mar 12, 2020	24.30	24.30	22.78	23.28
2899	AMEX	HAP	Wed, Mar 11, 2020	26.75	27.00	26.21	26.49
2898	AMEX	HAP	Tue, Mar 10, 2020	28.35	28.35	27.06	28.15
2897	AMEX	HAP	Mon, Mar 9, 2020	27.56	28.00	27.02	27.10
2896	AMEX	HAP	Fri, Mar 6, 2020	30.75	30.75	30.31	30.73
2895	AMEX	HAP	Thu, Mar 5, 2020	31.62	31.71	31.18	31.45
2894	AMEX	HAP	Wed, Mar 4, 2020	31.94	32.34	31.86	32.34
2893	AMEX	HAP	Tue, Mar 3, 2020	32.04	32.08	31.50	31.50
2892	AMEX	HAP	Mon, Mar 2, 2020	31.24	31.81	31.23	31.80
2891	AMEX	HAP	Fri, Feb 28, 2020	30.53	31.01	30.15	30.82
2890	AMEX	HAP	Thu, Feb 27, 2020	32.06	32.24	31.44	31.44
2889	AMEX	HAP	Wed, Feb 26, 2020	33.19	33.19	32.57	32.61
2888	AMEX	HAP	Tue, Feb 25, 2020	33.16	33.16	32.88	32.88
2887	AMEX	HAP	Mon, Feb 24, 2020	33.97	33.98	33.80	33.80
2886	AMEX	HAP	Fri, Feb 21, 2020	35.11	35.11	35.05	35.05
2885	AMEX	HAP	Thu, Feb 20, 2020	35.10	35.17	35.03	35.03
2884	AMEX	HAP	Wed, Feb 19, 2020	35.05	35.07	35.00	35.06
2883	AMEX	HAP	Tue, Feb 18, 2020	34.85	34.85	34.85	34.85
2882	AMEX	HAP	Fri, Feb 14, 2020	35.30	35.30	34.99	35.00
2881	AMEX	HAP	Thu, Feb 13, 2020	35.28	35.31	35.25	35.25
2880	AMEX	HAP	Wed, Feb 12, 2020	35.53	35.53	35.43	35.51
2879	AMEX	HAP	Tue, Feb 11, 2020	35.40	35.41	35.23	35.24
2878	AMEX	HAP	Mon, Feb 10, 2020	34.76	34.90	34.76	34.87
2877	AMEX	HAP	Fri, Feb 7, 2020	35.00	35.00	34.81	34.86
2876	AMEX	HAP	Thu, Feb 6, 2020	35.48	35.48	35.36	35.36
2875	AMEX	HAP	Wed, Feb 5, 2020	35.41	35.52	35.41	35.47
2874	AMEX	HAP	Tue, Feb 4, 2020	34.77	34.89	34.77	34.81
2873	AMEX	HAP	Mon, Feb 3, 2020	34.43	34.43	34.20	34.30
2872	AMEX	HAP	Fri, Jan 31, 2020	34.68	34.68	34.26	34.36
2871	AMEX	HAP	Thu, Jan 30, 2020	34.93	35.05	34.74	35.05
2870	AMEX	HAP	Wed, Jan 29, 2020	35.26	35.26	35.09	35.09
2869	AMEX	HAP	Tue, Jan 28, 2020	35.12	35.24	35.12	35.18
2868	AMEX	HAP	Mon, Jan 27, 2020	35.30	35.33	35.00	35.00
2867	AMEX	HAP	Fri, Jan 24, 2020	36.00	36.00	35.85	35.92
2866	AMEX	HAP	Thu, Jan 23, 2020	36.23	36.38	35.97	36.30
2865	AMEX	HAP	Wed, Jan 22, 2020	36.66	36.66	36.46	36.53
2864	AMEX	HAP	Tue, Jan 21, 2020	36.95	36.95	36.61	36.62
2863	AMEX	HAP	Fri, Jan 17, 2020	37.23	37.23	37.06	37.10
2862	AMEX	HAP	Thu, Jan 16, 2020	37.08	37.12	36.97	37.07
2861	AMEX	HAP	Wed, Jan 15, 2020	37.03	37.06	36.86	36.88
2860	AMEX	HAP	Tue, Jan 14, 2020	36.98	37.12	36.98	37.12
2859	AMEX	HAP	Mon, Jan 13, 2020	36.87	37.07	36.87	37.05
2858	AMEX	HAP	Fri, Jan 10, 2020	37.04	37.04	36.78	36.78
2857	AMEX	HAP	Thu, Jan 9, 2020	36.89	36.95	36.81	36.94
2856	AMEX	HAP	Wed, Jan 8, 2020	37.17	37.17	36.97	36.97
2855	AMEX	HAP	Tue, Jan 7, 2020	37.16	37.16	37.02	37.09
2854	AMEX	HAP	Mon, Jan 6, 2020	37.15	37.25	37.12	37.24
2853	AMEX	HAP	Fri, Jan 3, 2020	37.27	37.27	37.08	37.12
2852	AMEX	HAP	Thu, Jan 2, 2020	37.43	37.43	37.19	37.38
2851	AMEX	HAP	Tue, Dec 31, 2019	37.02	37.20	37.02	37.17
2850	AMEX	HAP	Mon, Dec 30, 2019	37.20	37.20	37.07	37.07
2849	AMEX	HAP	Fri, Dec 27, 2019	37.21	37.21	37.08	37.12
2848	AMEX	HAP	Thu, Dec 26, 2019	37.08	37.23	37.08	37.15
2847	AMEX	HAP	Tue, Dec 24, 2019	36.98	37.02	36.89	36.90
2846	AMEX	HAP	Mon, Dec 23, 2019	36.60	36.90	36.60	36.86
2845	AMEX	HAP	Fri, Dec 20, 2019	37.70	37.77	37.66	37.72
2844	AMEX	HAP	Thu, Dec 19, 2019	37.56	37.61	37.54	37.58
2843	AMEX	HAP	Wed, Dec 18, 2019	37.55	37.56	37.47	37.54
2842	AMEX	HAP	Tue, Dec 17, 2019	37.51	37.60	37.50	37.57
2841	AMEX	HAP	Mon, Dec 16, 2019	37.58	37.59	37.50	37.50
2840	AMEX	HAP	Fri, Dec 13, 2019	37.22	37.41	37.09	37.12
2839	AMEX	HAP	Thu, Dec 12, 2019	36.73	37.15	36.73	37.12
2838	AMEX	HAP	Wed, Dec 11, 2019	36.57	36.69	36.51	36.64
2837	AMEX	HAP	Tue, Dec 10, 2019	36.39	36.41	36.36	36.36
2836	AMEX	HAP	Mon, Dec 9, 2019	36.47	36.47	36.36	36.37
2835	AMEX	HAP	Fri, Dec 6, 2019	36.15	36.40	36.15	36.33
2834	AMEX	HAP	Thu, Dec 5, 2019	36.02	36.02	35.94	35.96
2833	AMEX	HAP	Wed, Dec 4, 2019	35.88	36.08	35.88	36.01
2832	AMEX	HAP	Tue, Dec 3, 2019	35.56	35.71	35.56	35.69
2831	AMEX	HAP	Mon, Dec 2, 2019	36.04	36.05	35.95	35.96
2830	AMEX	HAP	Fri, Nov 29, 2019	36.09	36.09	36.01	36.01
2829	AMEX	HAP	Wed, Nov 27, 2019	36.19	36.25	36.04	36.22
2828	AMEX	HAP	Tue, Nov 26, 2019	36.34	36.37	36.25	36.32
2827	AMEX	HAP	Mon, Nov 25, 2019	36.30	36.39	36.30	36.37
2826	AMEX	HAP	Fri, Nov 22, 2019	36.20	36.21	36.15	36.16
2825	AMEX	HAP	Thu, Nov 21, 2019	36.07	36.22	36.06	36.16
2824	AMEX	HAP	Wed, Nov 20, 2019	35.98	36.20	35.98	36.08
2823	AMEX	HAP	Tue, Nov 19, 2019	36.31	36.31	36.19	36.19
2822	AMEX	HAP	Mon, Nov 18, 2019	36.36	36.36	36.26	36.28
2821	AMEX	HAP	Fri, Nov 15, 2019	36.34	36.57	36.34	36.46
2820	AMEX	HAP	Thu, Nov 14, 2019	36.23	36.24	36.20	36.23
2819	AMEX	HAP	Wed, Nov 13, 2019	36.25	36.31	36.25	36.28
2818	AMEX	HAP	Tue, Nov 12, 2019	36.52	36.61	36.39	36.42
2817	AMEX	HAP	Mon, Nov 11, 2019	36.30	36.55	36.30	36.49
2816	AMEX	HAP	Fri, Nov 8, 2019	36.49	36.58	36.46	36.58
2815	AMEX	HAP	Thu, Nov 7, 2019	36.74	36.80	36.70	36.71
2814	AMEX	HAP	Wed, Nov 6, 2019	36.63	36.66	36.45	36.45
2813	AMEX	HAP	Tue, Nov 5, 2019	36.76	36.76	36.67	36.73
2812	AMEX	HAP	Mon, Nov 4, 2019	36.35	36.64	36.35	36.61
2811	AMEX	HAP	Fri, Nov 1, 2019	36.14	36.15	36.14	36.15
2810	AMEX	HAP	Thu, Oct 31, 2019	35.50	35.60	35.39	35.60
2809	AMEX	HAP	Wed, Oct 30, 2019	35.70	35.75	35.63	35.75
2808	AMEX	HAP	Tue, Oct 29, 2019	35.73	36.04	35.71	35.96
2807	AMEX	HAP	Mon, Oct 28, 2019	36.07	36.07	35.91	35.95
2806	AMEX	HAP	Fri, Oct 25, 2019	35.89	35.92	35.82	35.83
2805	AMEX	HAP	Thu, Oct 24, 2019	35.63	35.63	35.55	35.57
2804	AMEX	HAP	Wed, Oct 23, 2019	35.43	35.59	35.43	35.59
2803	AMEX	HAP	Tue, Oct 22, 2019	35.41	35.55	35.40	35.46
2802	AMEX	HAP	Mon, Oct 21, 2019	35.38	35.38	35.29	35.34
2801	AMEX	HAP	Fri, Oct 18, 2019	35.10	35.15	35.05	35.12
2800	AMEX	HAP	Thu, Oct 17, 2019	35.08	35.13	35.02	35.03
2799	AMEX	HAP	Wed, Oct 16, 2019	35.09	35.15	34.99	35.00
2798	AMEX	HAP	Tue, Oct 15, 2019	34.97	35.24	34.97	35.15
2797	AMEX	HAP	Mon, Oct 14, 2019	35.03	35.08	34.98	35.01
2796	AMEX	HAP	Fri, Oct 11, 2019	35.05	35.36	35.05	35.28
2795	AMEX	HAP	Thu, Oct 10, 2019	34.55	34.69	34.55	34.69
2794	AMEX	HAP	Wed, Oct 9, 2019	34.22	34.33	34.22	34.28
2793	AMEX	HAP	Tue, Oct 8, 2019	34.09	34.17	34.01	34.01
2792	AMEX	HAP	Mon, Oct 7, 2019	34.63	34.63	34.43	34.43
2791	AMEX	HAP	Fri, Oct 4, 2019	34.30	34.56	34.30	34.56
2790	AMEX	HAP	Thu, Oct 3, 2019	34.11	34.29	34.10	34.23
2789	AMEX	HAP	Wed, Oct 2, 2019	34.31	34.31	34.09	34.13
2788	AMEX	HAP	Tue, Oct 1, 2019	35.31	35.31	34.77	34.78
2787	AMEX	HAP	Mon, Sep 30, 2019	35.13	35.23	35.13	35.20
2786	AMEX	HAP	Fri, Sep 27, 2019	35.31	35.31	35.05	35.13
2785	AMEX	HAP	Thu, Sep 26, 2019	35.35	35.36	35.24	35.25
2784	AMEX	HAP	Wed, Sep 25, 2019	35.23	35.36	35.23	35.36
2783	AMEX	HAP	Tue, Sep 24, 2019	35.46	35.46	35.35	35.41
2782	AMEX	HAP	Mon, Sep 23, 2019	35.74	35.78	35.74	35.77
2781	AMEX	HAP	Fri, Sep 20, 2019	35.94	35.94	35.74	35.80
2780	AMEX	HAP	Thu, Sep 19, 2019	35.93	35.97	35.83	35.83
2779	AMEX	HAP	Wed, Sep 18, 2019	35.92	35.92	35.92	35.92
2778	AMEX	HAP	Tue, Sep 17, 2019	35.95	36.12	35.95	36.09
2777	AMEX	HAP	Mon, Sep 16, 2019	36.09	36.19	36.07	36.14
2776	AMEX	HAP	Fri, Sep 13, 2019	35.71	35.90	35.71	35.80
2775	AMEX	HAP	Thu, Sep 12, 2019	35.63	35.68	35.43	35.61
2774	AMEX	HAP	Wed, Sep 11, 2019	35.53	35.62	35.53	35.62
2773	AMEX	HAP	Tue, Sep 10, 2019	35.10	35.35	35.10	35.35
2772	AMEX	HAP	Mon, Sep 9, 2019	35.00	35.03	34.93	34.97
2771	AMEX	HAP	Fri, Sep 6, 2019	34.90	34.90	34.80	34.80
2770	AMEX	HAP	Thu, Sep 5, 2019	34.84	34.92	34.80	34.80
2769	AMEX	HAP	Wed, Sep 4, 2019	34.42	34.51	34.41	34.51
2768	AMEX	HAP	Tue, Sep 3, 2019	34.08	34.16	34.01	34.15
2767	AMEX	HAP	Fri, Aug 30, 2019	34.45	34.47	34.27	34.37
2766	AMEX	HAP	Thu, Aug 29, 2019	34.12	34.21	34.10	34.19
2765	AMEX	HAP	Wed, Aug 28, 2019	33.60	33.82	33.60	33.80
2764	AMEX	HAP	Tue, Aug 27, 2019	33.68	33.74	33.43	33.53
2763	AMEX	HAP	Mon, Aug 26, 2019	33.53	33.69	33.53	33.55
2762	AMEX	HAP	Fri, Aug 23, 2019	33.77	33.92	33.26	33.26
2761	AMEX	HAP	Thu, Aug 22, 2019	33.91	34.07	33.91	34.03
2760	AMEX	HAP	Wed, Aug 21, 2019	34.02	34.16	34.02	34.08
2759	AMEX	HAP	Tue, Aug 20, 2019	33.83	33.90	33.80	33.85
2758	AMEX	HAP	Mon, Aug 19, 2019	34.04	34.04	33.91	33.95
2757	AMEX	HAP	Fri, Aug 16, 2019	33.48	33.67	33.48	33.61
2756	AMEX	HAP	Thu, Aug 15, 2019	33.28	33.32	33.21	33.32
2755	AMEX	HAP	Wed, Aug 14, 2019	33.68	33.71	33.27	33.27
2754	AMEX	HAP	Tue, Aug 13, 2019	34.02	34.45	34.02	34.25
2753	AMEX	HAP	Mon, Aug 12, 2019	34.32	34.40	33.99	34.04
2752	AMEX	HAP	Fri, Aug 9, 2019	34.78	34.79	34.62	34.64
2751	AMEX	HAP	Thu, Aug 8, 2019	34.63	34.99	34.63	34.99
2750	AMEX	HAP	Wed, Aug 7, 2019	34.01	34.42	34.00	34.42
2749	AMEX	HAP	Tue, Aug 6, 2019	34.17	34.37	34.10	34.36
2748	AMEX	HAP	Mon, Aug 5, 2019	34.64	34.64	34.09	34.23
2747	AMEX	HAP	Fri, Aug 2, 2019	35.08	35.09	34.99	35.06
2746	AMEX	HAP	Thu, Aug 1, 2019	36.08	36.08	35.46	35.52
2745	AMEX	HAP	Wed, Jul 31, 2019	36.26	36.36	35.78	35.90
2744	AMEX	HAP	Tue, Jul 30, 2019	36.16	36.35	36.16	36.31
2743	AMEX	HAP	Mon, Jul 29, 2019	36.22	36.24	36.17	36.24
2742	AMEX	HAP	Fri, Jul 26, 2019	36.28	36.28	36.25	36.28
2741	AMEX	HAP	Thu, Jul 25, 2019	36.42	36.48	36.25	36.25
2740	AMEX	HAP	Wed, Jul 24, 2019	36.64	36.66	36.63	36.66
2739	AMEX	HAP	Tue, Jul 23, 2019	36.64	36.76	36.64	36.74
2738	AMEX	HAP	Mon, Jul 22, 2019	36.63	36.64	36.54	36.56
2737	AMEX	HAP	Fri, Jul 19, 2019	36.45	36.60	36.43	36.47
2736	AMEX	HAP	Thu, Jul 18, 2019	36.14	36.37	36.14	36.36
2735	AMEX	HAP	Wed, Jul 17, 2019	36.31	36.32	36.27	36.27
2734	AMEX	HAP	Tue, Jul 16, 2019	36.59	36.59	36.38	36.38
2733	AMEX	HAP	Mon, Jul 15, 2019	36.62	36.65	36.62	36.62
2732	AMEX	HAP	Fri, Jul 12, 2019	36.68	36.68	36.65	36.65
2731	AMEX	HAP	Thu, Jul 11, 2019	36.35	36.48	36.35	36.43
2730	AMEX	HAP	Wed, Jul 10, 2019	36.48	36.51	36.46	36.51
2729	AMEX	HAP	Tue, Jul 9, 2019	36.22	36.34	36.22	36.34
2728	AMEX	HAP	Mon, Jul 8, 2019	36.57	36.61	36.49	36.49
2727	AMEX	HAP	Fri, Jul 5, 2019	36.42	36.55	36.34	36.55
2726	AMEX	HAP	Wed, Jul 3, 2019	36.68	36.76	36.68	36.75
2725	AMEX	HAP	Tue, Jul 2, 2019	36.61	36.70	36.61	36.67
2724	AMEX	HAP	Mon, Jul 1, 2019	37.00	37.00	36.64	36.75
2723	AMEX	HAP	Fri, Jun 28, 2019	36.65	36.67	36.55	36.67
2722	AMEX	HAP	Thu, Jun 27, 2019	36.49	36.49	36.47	36.49
2721	AMEX	HAP	Wed, Jun 26, 2019	36.57	36.68	36.47	36.56
2720	AMEX	HAP	Tue, Jun 25, 2019	36.55	36.59	36.38	36.38
2719	AMEX	HAP	Mon, Jun 24, 2019	36.57	36.62	36.52	36.56
2718	AMEX	HAP	Fri, Jun 21, 2019	36.40	36.56	36.40	36.50
2717	AMEX	HAP	Thu, Jun 20, 2019	36.39	36.44	36.28	36.41
2716	AMEX	HAP	Wed, Jun 19, 2019	35.80	35.95	35.71	35.90
2715	AMEX	HAP	Tue, Jun 18, 2019	35.51	35.78	35.51	35.78
2714	AMEX	HAP	Mon, Jun 17, 2019	35.19	35.33	35.19	35.19
2713	AMEX	HAP	Fri, Jun 14, 2019	35.31	35.31	35.21	35.21
2712	AMEX	HAP	Thu, Jun 13, 2019	35.35	35.35	35.33	35.33
2711	AMEX	HAP	Wed, Jun 12, 2019	35.16	35.24	35.06	35.09
2710	AMEX	HAP	Tue, Jun 11, 2019	35.25	35.32	35.19	35.20
2709	AMEX	HAP	Mon, Jun 10, 2019	35.00	35.01	34.94	34.98
2708	AMEX	HAP	Fri, Jun 7, 2019	34.88	34.92	34.85	34.92
2707	AMEX	HAP	Thu, Jun 6, 2019	34.51	34.64	34.50	34.62
2706	AMEX	HAP	Wed, Jun 5, 2019	34.51	34.51	34.27	34.36
2705	AMEX	HAP	Tue, Jun 4, 2019	34.16	34.48	34.16	34.48
2704	AMEX	HAP	Mon, Jun 3, 2019	33.72	33.97	33.72	33.96
2703	AMEX	HAP	Fri, May 31, 2019	33.20	33.52	33.20	33.41
2702	AMEX	HAP	Thu, May 30, 2019	33.53	33.59	33.46	33.59
2701	AMEX	HAP	Wed, May 29, 2019	33.36	33.50	33.36	33.50
2700	AMEX	HAP	Tue, May 28, 2019	33.77	33.80	33.56	33.59
2699	AMEX	HAP	Fri, May 24, 2019	33.73	33.87	33.63	33.79
2698	AMEX	HAP	Thu, May 23, 2019	33.77	33.77	33.50	33.51
2697	AMEX	HAP	Wed, May 22, 2019	34.26	34.27	34.09	34.12
2696	AMEX	HAP	Tue, May 21, 2019	34.12	34.35	34.12	34.33
2695	AMEX	HAP	Mon, May 20, 2019	34.07	34.13	34.03	34.03
2694	AMEX	HAP	Fri, May 17, 2019	34.29	34.35	34.21	34.21
2693	AMEX	HAP	Thu, May 16, 2019	34.66	34.70	34.62	34.62
2692	AMEX	HAP	Wed, May 15, 2019	34.30	34.54	34.30	34.49
2691	AMEX	HAP	Tue, May 14, 2019	34.40	34.56	34.40	34.45
2690	AMEX	HAP	Mon, May 13, 2019	34.21	34.21	33.99	34.16
2689	AMEX	HAP	Fri, May 10, 2019	34.46	34.97	34.42	34.87
2688	AMEX	HAP	Thu, May 9, 2019	34.30	34.61	34.29	34.59
2687	AMEX	HAP	Wed, May 8, 2019	34.87	35.03	34.79	34.82
2686	AMEX	HAP	Tue, May 7, 2019	35.13	35.13	34.82	34.92
2685	AMEX	HAP	Mon, May 6, 2019	35.24	35.45	35.24	35.43
2684	AMEX	HAP	Fri, May 3, 2019	35.73	35.83	35.65	35.80
2683	AMEX	HAP	Thu, May 2, 2019	35.54	35.58	35.31	35.36
2682	AMEX	HAP	Wed, May 1, 2019	36.06	36.16	35.57	35.57
2681	AMEX	HAP	Tue, Apr 30, 2019	36.01	36.11	35.92	36.09
2680	AMEX	HAP	Mon, Apr 29, 2019	35.93	36.05	35.93	36.03
2679	AMEX	HAP	Fri, Apr 26, 2019	35.78	35.95	35.78	35.95
2678	AMEX	HAP	Thu, Apr 25, 2019	35.94	35.97	35.83	35.87
2677	AMEX	HAP	Wed, Apr 24, 2019	36.19	36.22	36.04	36.04
2676	AMEX	HAP	Tue, Apr 23, 2019	36.40	36.52	36.40	36.51
2675	AMEX	HAP	Mon, Apr 22, 2019	36.47	36.59	36.44	36.44
2674	AMEX	HAP	Thu, Apr 18, 2019	36.53	36.53	36.37	36.48
2673	AMEX	HAP	Wed, Apr 17, 2019	36.50	36.56	36.45	36.51
2672	AMEX	HAP	Tue, Apr 16, 2019	36.40	36.45	36.35	36.41
2671	AMEX	HAP	Mon, Apr 15, 2019	36.43	36.43	36.36	36.38
2670	AMEX	HAP	Fri, Apr 12, 2019	36.39	36.42	36.38	36.38
2669	AMEX	HAP	Thu, Apr 11, 2019	36.22	36.23	36.12	36.22
2668	AMEX	HAP	Wed, Apr 10, 2019	36.40	36.44	36.29	36.41
2667	AMEX	HAP	Tue, Apr 9, 2019	36.37	36.37	36.29	36.29
2666	AMEX	HAP	Mon, Apr 8, 2019	36.63	36.71	36.63	36.71
2665	AMEX	HAP	Fri, Apr 5, 2019	36.43	36.61	36.41	36.61
2664	AMEX	HAP	Thu, Apr 4, 2019	36.09	36.34	36.09	36.34
2663	AMEX	HAP	Wed, Apr 3, 2019	36.31	36.35	36.17	36.19
2662	AMEX	HAP	Tue, Apr 2, 2019	36.09	36.09	35.96	36.05
2661	AMEX	HAP	Mon, Apr 1, 2019	36.09	36.13	36.03	36.12
2660	AMEX	HAP	Fri, Mar 29, 2019	35.79	35.81	35.63	35.69
2659	AMEX	HAP	Thu, Mar 28, 2019	35.43	35.56	35.32	35.50
2658	AMEX	HAP	Wed, Mar 27, 2019	35.46	35.47	35.35	35.46
2657	AMEX	HAP	Tue, Mar 26, 2019	35.64	35.64	35.53	35.53
2656	AMEX	HAP	Mon, Mar 25, 2019	35.36	35.36	35.36	35.36
2655	AMEX	HAP	Fri, Mar 22, 2019	35.31	35.31	35.28	35.28
2654	AMEX	HAP	Thu, Mar 21, 2019	36.06	36.11	36.06	36.11
2653	AMEX	HAP	Wed, Mar 20, 2019	35.74	35.91	35.54	35.91
2652	AMEX	HAP	Tue, Mar 19, 2019	36.04	36.14	35.86	35.86
2651	AMEX	HAP	Mon, Mar 18, 2019	35.81	35.81	35.62	35.80
2650	AMEX	HAP	Fri, Mar 15, 2019	35.61	35.69	35.52	35.52
2649	AMEX	HAP	Thu, Mar 14, 2019	35.45	35.47	35.44	35.45
2648	AMEX	HAP	Wed, Mar 13, 2019	35.45	35.66	35.45	35.63
2647	AMEX	HAP	Tue, Mar 12, 2019	35.32	35.36	35.32	35.32
2646	AMEX	HAP	Mon, Mar 11, 2019	35.06	35.16	35.04	35.16
2645	AMEX	HAP	Fri, Mar 8, 2019	34.59	34.75	34.59	34.75
2644	AMEX	HAP	Thu, Mar 7, 2019	35.12	35.12	34.82	34.86
2643	AMEX	HAP	Wed, Mar 6, 2019	35.48	35.48	35.16	35.20
2642	AMEX	HAP	Tue, Mar 5, 2019	35.54	35.54	35.43	35.52
2641	AMEX	HAP	Mon, Mar 4, 2019	35.63	35.63	35.25	35.60
2640	AMEX	HAP	Fri, Mar 1, 2019	35.74	35.74	35.44	35.52
2639	AMEX	HAP	Thu, Feb 28, 2019	35.55	35.55	35.50	35.50
2638	AMEX	HAP	Wed, Feb 27, 2019	35.80	35.95	35.77	35.83
2637	AMEX	HAP	Tue, Feb 26, 2019	35.94	35.97	35.82	35.90
2636	AMEX	HAP	Mon, Feb 25, 2019	36.00	36.04	35.98	35.98
2635	AMEX	HAP	Fri, Feb 22, 2019	35.91	36.02	35.87	35.94
2634	AMEX	HAP	Thu, Feb 21, 2019	35.73	35.73	35.73	35.73
2633	AMEX	HAP	Wed, Feb 20, 2019	35.56	35.99	35.56	35.88
2632	AMEX	HAP	Tue, Feb 19, 2019	35.25	35.60	35.25	35.52
2631	AMEX	HAP	Fri, Feb 15, 2019	35.21	35.31	35.15	35.22
2630	AMEX	HAP	Thu, Feb 14, 2019	35.15	35.15	35.02	35.11
2629	AMEX	HAP	Wed, Feb 13, 2019	35.15	35.21	34.98	35.01
2628	AMEX	HAP	Tue, Feb 12, 2019	34.82	35.01	34.82	35.01
2627	AMEX	HAP	Mon, Feb 11, 2019	34.60	34.60	34.51	34.55
2626	AMEX	HAP	Fri, Feb 8, 2019	34.48	34.60	34.34	34.60
2625	AMEX	HAP	Thu, Feb 7, 2019	34.83	34.83	34.50	34.71
2624	AMEX	HAP	Wed, Feb 6, 2019	35.14	35.22	35.11	35.12
2623	AMEX	HAP	Tue, Feb 5, 2019	35.25	35.28	35.15	35.23
2622	AMEX	HAP	Mon, Feb 4, 2019	35.08	35.30	35.02	35.25
2621	AMEX	HAP	Fri, Feb 1, 2019	35.27	35.27	35.13	35.22
2620	AMEX	HAP	Thu, Jan 31, 2019	34.97	35.22	34.97	35.22
2619	AMEX	HAP	Wed, Jan 30, 2019	34.77	35.20	34.66	35.06
2618	AMEX	HAP	Tue, Jan 29, 2019	34.49	34.63	34.46	34.56
2617	AMEX	HAP	Mon, Jan 28, 2019	34.12	34.24	34.03	34.21
2616	AMEX	HAP	Fri, Jan 25, 2019	34.39	34.64	34.39	34.54
2615	AMEX	HAP	Thu, Jan 24, 2019	33.94	34.11	33.93	34.01
2614	AMEX	HAP	Wed, Jan 23, 2019	34.06	34.08	33.76	33.94
2613	AMEX	HAP	Tue, Jan 22, 2019	34.09	34.09	33.84	33.92
2612	AMEX	HAP	Fri, Jan 18, 2019	34.48	34.70	34.48	34.56
2611	AMEX	HAP	Thu, Jan 17, 2019	33.88	34.31	33.86	34.15
2610	AMEX	HAP	Wed, Jan 16, 2019	33.94	34.05	33.82	33.83
2609	AMEX	HAP	Tue, Jan 15, 2019	33.89	33.89	33.79	33.87
2608	AMEX	HAP	Mon, Jan 14, 2019	33.72	33.88	33.72	33.81
2607	AMEX	HAP	Fri, Jan 11, 2019	33.92	34.10	33.91	33.93
2606	AMEX	HAP	Thu, Jan 10, 2019	33.68	34.16	33.68	34.16
2605	AMEX	HAP	Wed, Jan 9, 2019	33.86	33.99	33.81	33.88
2604	AMEX	HAP	Tue, Jan 8, 2019	33.58	33.59	33.39	33.57
2603	AMEX	HAP	Mon, Jan 7, 2019	33.15	33.48	33.15	33.27
2602	AMEX	HAP	Fri, Jan 4, 2019	32.64	33.08	32.64	33.08
2601	AMEX	HAP	Thu, Jan 3, 2019	31.85	32.18	31.85	31.85
2600	AMEX	HAP	Wed, Jan 2, 2019	31.76	32.36	31.76	32.23
2599	AMEX	HAP	Mon, Dec 31, 2018	32.13	32.23	32.01	32.23
2598	AMEX	HAP	Fri, Dec 28, 2018	32.32	32.32	31.89	31.94
2597	AMEX	HAP	Thu, Dec 27, 2018	31.34	32.03	31.20	31.99
2596	AMEX	HAP	Wed, Dec 26, 2018	30.87	31.82	30.67	31.82
2595	AMEX	HAP	Mon, Dec 24, 2018	31.28	31.33	30.80	30.80
2594	AMEX	HAP	Fri, Dec 21, 2018	31.70	31.92	31.22	31.32
2593	AMEX	HAP	Thu, Dec 20, 2018	31.87	32.18	31.54	31.64
2592	AMEX	HAP	Wed, Dec 19, 2018	33.70	33.84	32.85	31.98
2591	AMEX	HAP	Tue, Dec 18, 2018	33.51	33.62	33.30	33.40
2590	AMEX	HAP	Mon, Dec 17, 2018	33.70	33.86	33.27	33.35
2589	AMEX	HAP	Fri, Dec 14, 2018	33.88	34.05	33.77	33.77
2588	AMEX	HAP	Thu, Dec 13, 2018	34.24	34.38	34.08	34.19
2587	AMEX	HAP	Wed, Dec 12, 2018	34.25	34.52	34.17	34.17
2586	AMEX	HAP	Tue, Dec 11, 2018	34.28	34.34	33.77	33.89
2585	AMEX	HAP	Mon, Dec 10, 2018	34.04	34.04	33.48	33.94
2584	AMEX	HAP	Fri, Dec 7, 2018	34.91	34.91	34.18	34.24
2583	AMEX	HAP	Thu, Dec 6, 2018	34.29	34.38	34.02	34.38
2582	AMEX	HAP	Tue, Dec 4, 2018	35.69	35.69	34.81	34.83
2581	AMEX	HAP	Mon, Dec 3, 2018	35.78	35.84	35.60	35.84
2580	AMEX	HAP	Fri, Nov 30, 2018	34.72	34.92	34.72	34.88
2579	AMEX	HAP	Thu, Nov 29, 2018	34.88	34.93	34.85	34.85
2578	AMEX	HAP	Wed, Nov 28, 2018	34.24	34.89	34.24	34.85
2577	AMEX	HAP	Tue, Nov 27, 2018	34.40	34.43	34.31	34.38
2576	AMEX	HAP	Mon, Nov 26, 2018	34.48	34.65	34.47	34.61
2575	AMEX	HAP	Fri, Nov 23, 2018	34.24	34.24	34.24	34.24
2574	AMEX	HAP	Wed, Nov 21, 2018	34.47	35.00	34.47	34.88
2573	AMEX	HAP	Tue, Nov 20, 2018	34.74	34.74	34.15	34.32
2572	AMEX	HAP	Mon, Nov 19, 2018	35.29	35.29	35.11	35.13
2571	AMEX	HAP	Fri, Nov 16, 2018	35.30	35.52	35.26	35.49
2570	AMEX	HAP	Thu, Nov 15, 2018	34.74	35.01	34.70	35.01
2569	AMEX	HAP	Wed, Nov 14, 2018	35.23	35.23	34.77	34.95
2568	AMEX	HAP	Tue, Nov 13, 2018	35.23	35.37	35.11	35.13
2567	AMEX	HAP	Mon, Nov 12, 2018	35.66	35.74	35.47	35.47
2566	AMEX	HAP	Fri, Nov 9, 2018	35.93	35.99	35.71	35.92
2565	AMEX	HAP	Thu, Nov 8, 2018	36.51	36.51	36.21	36.26
2564	AMEX	HAP	Wed, Nov 7, 2018	36.41	36.66	36.41	36.66
2563	AMEX	HAP	Tue, Nov 6, 2018	35.99	36.15	35.99	36.10
2562	AMEX	HAP	Mon, Nov 5, 2018	35.92	35.97	35.82	35.88
2561	AMEX	HAP	Fri, Nov 2, 2018	35.97	36.10	35.54	35.71
2560	AMEX	HAP	Thu, Nov 1, 2018	35.15	35.73	35.14	35.73
2559	AMEX	HAP	Wed, Oct 31, 2018	35.03	35.11	35.03	35.07
2558	AMEX	HAP	Tue, Oct 30, 2018	34.28	34.74	34.28	34.74
2557	AMEX	HAP	Mon, Oct 29, 2018	34.74	34.74	34.14	34.18
2556	AMEX	HAP	Fri, Oct 26, 2018	34.32	34.64	34.12	34.50
2555	AMEX	HAP	Thu, Oct 25, 2018	34.55	34.89	34.55	34.63
2554	AMEX	HAP	Wed, Oct 24, 2018	35.03	35.04	34.49	34.53
2553	AMEX	HAP	Tue, Oct 23, 2018	35.52	35.59	35.32	35.50
2552	AMEX	HAP	Mon, Oct 22, 2018	36.39	36.39	36.03	36.06
2551	AMEX	HAP	Fri, Oct 19, 2018	0.00	0.00	0.00	36.21
2550	AMEX	HAP	Thu, Oct 18, 2018	36.60	36.60	36.20	36.21
2549	AMEX	HAP	Wed, Oct 17, 2018	36.89	36.89	36.73	36.79
2548	AMEX	HAP	Tue, Oct 16, 2018	36.85	37.04	36.85	36.97
2547	AMEX	HAP	Mon, Oct 15, 2018	36.68	36.76	36.56	36.63
2546	AMEX	HAP	Fri, Oct 12, 2018	36.66	36.66	36.21	36.43
2545	AMEX	HAP	Thu, Oct 11, 2018	36.56	36.68	36.22	36.48
2544	AMEX	HAP	Wed, Oct 10, 2018	37.13	37.13	36.57	36.57
2543	AMEX	HAP	Tue, Oct 9, 2018	37.58	37.62	37.50	37.52
2542	AMEX	HAP	Mon, Oct 8, 2018	37.41	37.76	37.41	37.76
2541	AMEX	HAP	Fri, Oct 5, 2018	37.69	37.69	37.55	37.63
2540	AMEX	HAP	Thu, Oct 4, 2018	37.92	37.92	37.69	37.88
2539	AMEX	HAP	Wed, Oct 3, 2018	38.23	38.23	38.05	38.05
2538	AMEX	HAP	Tue, Oct 2, 2018	37.93	38.03	37.87	38.03
2537	AMEX	HAP	Mon, Oct 1, 2018	37.85	37.89	37.82	37.82
2536	AMEX	HAP	Fri, Sep 28, 2018	37.83	37.85	37.73	37.80
2535	AMEX	HAP	Thu, Sep 27, 2018	37.80	37.82	37.64	37.65
2534	AMEX	HAP	Wed, Sep 26, 2018	37.82	37.92	37.80	37.82
2533	AMEX	HAP	Tue, Sep 25, 2018	37.86	37.97	37.82	37.82
2532	AMEX	HAP	Mon, Sep 24, 2018	37.72	37.94	37.61	37.67
2531	AMEX	HAP	Fri, Sep 21, 2018	37.76	37.80	37.67	37.70
2530	AMEX	HAP	Thu, Sep 20, 2018	37.73	37.73	37.58	37.65
2529	AMEX	HAP	Wed, Sep 19, 2018	37.15	37.42	37.15	37.40
2528	AMEX	HAP	Tue, Sep 18, 2018	37.01	37.14	37.01	37.14
2527	AMEX	HAP	Mon, Sep 17, 2018	36.84	36.92	36.80	36.80
2526	AMEX	HAP	Fri, Sep 14, 2018	36.57	36.62	36.56	36.59
2525	AMEX	HAP	Thu, Sep 13, 2018	36.65	36.65	36.60	36.60
2524	AMEX	HAP	Wed, Sep 12, 2018	36.34	36.62	36.34	36.62
2523	AMEX	HAP	Tue, Sep 11, 2018	35.97	36.35	35.97	36.27
2522	AMEX	HAP	Mon, Sep 10, 2018	36.25	36.26	36.19	36.22
2521	AMEX	HAP	Fri, Sep 7, 2018	35.99	36.13	35.99	36.01
2520	AMEX	HAP	Thu, Sep 6, 2018	36.06	36.23	36.06	36.23
2519	AMEX	HAP	Wed, Sep 5, 2018	36.25	36.34	36.16	36.31
2518	AMEX	HAP	Tue, Sep 4, 2018	36.56	36.56	36.30	36.43
2517	AMEX	HAP	Fri, Aug 31, 2018	36.82	36.82	36.71	36.78
2516	AMEX	HAP	Thu, Aug 30, 2018	37.15	37.15	37.15	37.15
2515	AMEX	HAP	Wed, Aug 29, 2018	37.15	37.39	37.15	37.33
2514	AMEX	HAP	Tue, Aug 28, 2018	37.48	37.48	37.16	37.16
2513	AMEX	HAP	Mon, Aug 27, 2018	37.07	37.28	37.07	37.26
2512	AMEX	HAP	Fri, Aug 24, 2018	36.61	36.88	36.61	36.88
2511	AMEX	HAP	Thu, Aug 23, 2018	36.52	36.53	36.38	36.41
2510	AMEX	HAP	Wed, Aug 22, 2018	36.75	36.75	36.63	36.72
2509	AMEX	HAP	Tue, Aug 21, 2018	36.56	36.71	36.56	36.57
2508	AMEX	HAP	Mon, Aug 20, 2018	36.28	36.45	36.28	36.41
2507	AMEX	HAP	Fri, Aug 17, 2018	35.77	36.22	35.77	36.22
2506	AMEX	HAP	Thu, Aug 16, 2018	35.77	35.91	35.77	35.80
2505	AMEX	HAP	Wed, Aug 15, 2018	36.00	36.02	35.39	35.59
2504	AMEX	HAP	Tue, Aug 14, 2018	36.43	36.45	36.36	36.42
2503	AMEX	HAP	Mon, Aug 13, 2018	36.57	36.61	36.23	36.31
2502	AMEX	HAP	Fri, Aug 10, 2018	36.80	36.84	36.67	36.69
2501	AMEX	HAP	Thu, Aug 9, 2018	37.21	37.23	37.14	37.18
2500	AMEX	HAP	Wed, Aug 8, 2018	37.51	37.51	37.31	37.41
2499	AMEX	HAP	Tue, Aug 7, 2018	37.64	37.68	37.46	37.46
2498	AMEX	HAP	Mon, Aug 6, 2018	37.24	37.39	37.24	37.35
2497	AMEX	HAP	Fri, Aug 3, 2018	37.15	37.25	37.13	37.25
2496	AMEX	HAP	Thu, Aug 2, 2018	36.73	37.16	36.73	37.08
2495	AMEX	HAP	Wed, Aug 1, 2018	37.26	37.26	37.03	37.05
2494	AMEX	HAP	Tue, Jul 31, 2018	37.34	37.55	37.32	37.47
2493	AMEX	HAP	Mon, Jul 30, 2018	37.12	37.16	37.00	37.00
2492	AMEX	HAP	Fri, Jul 27, 2018	37.35	37.35	37.03	37.17
2491	AMEX	HAP	Thu, Jul 26, 2018	37.16	37.36	37.16	37.28
2490	AMEX	HAP	Wed, Jul 25, 2018	36.79	37.13	36.69	37.13
2489	AMEX	HAP	Tue, Jul 24, 2018	36.72	36.96	36.72	36.79
2488	AMEX	HAP	Mon, Jul 23, 2018	36.44	36.44	36.35	36.35
2487	AMEX	HAP	Fri, Jul 20, 2018	36.53	36.53	36.50	36.50
2486	AMEX	HAP	Thu, Jul 19, 2018	36.48	36.62	36.48	36.48
2485	AMEX	HAP	Wed, Jul 18, 2018	36.60	36.71	36.52	36.71
2484	AMEX	HAP	Tue, Jul 17, 2018	36.46	36.74	36.27	36.72
2483	AMEX	HAP	Mon, Jul 16, 2018	36.67	36.67	36.44	36.52
2482	AMEX	HAP	Fri, Jul 13, 2018	36.85	36.88	36.76	36.77
2481	AMEX	HAP	Thu, Jul 12, 2018	36.90	36.96	36.89	36.96
2480	AMEX	HAP	Wed, Jul 11, 2018	37.00	37.00	36.72	36.76
2479	AMEX	HAP	Tue, Jul 10, 2018	37.60	37.61	37.52	37.55
2478	AMEX	HAP	Mon, Jul 9, 2018	37.24	37.49	37.24	37.49
2477	AMEX	HAP	Fri, Jul 6, 2018	36.82	37.08	36.82	37.06
2476	AMEX	HAP	Thu, Jul 5, 2018	36.91	36.91	36.73	36.85
2475	AMEX	HAP	Tue, Jul 3, 2018	36.71	36.92	36.59	36.59
2474	AMEX	HAP	Mon, Jul 2, 2018	36.53	36.59	36.45	36.52
2473	AMEX	HAP	Fri, Jun 29, 2018	37.12	37.19	37.12	37.13
2472	AMEX	HAP	Thu, Jun 28, 2018	36.66	36.78	36.58	36.77
2471	AMEX	HAP	Wed, Jun 27, 2018	36.89	37.17	36.70	36.70
2470	AMEX	HAP	Tue, Jun 26, 2018	36.63	36.91	36.62	36.87
2469	AMEX	HAP	Mon, Jun 25, 2018	36.64	36.70	36.50	36.63
2468	AMEX	HAP	Fri, Jun 22, 2018	37.09	37.23	37.09	37.23
2467	AMEX	HAP	Thu, Jun 21, 2018	36.89	36.89	36.66	36.69
2466	AMEX	HAP	Wed, Jun 20, 2018	37.09	37.09	36.83	36.98
2465	AMEX	HAP	Tue, Jun 19, 2018	36.98	36.98	36.78	36.98
2464	AMEX	HAP	Mon, Jun 18, 2018	37.39	37.48	37.26	37.48
2463	AMEX	HAP	Fri, Jun 15, 2018	37.35	37.51	37.35	37.45
2462	AMEX	HAP	Thu, Jun 14, 2018	38.11	38.11	37.91	37.91
2461	AMEX	HAP	Wed, Jun 13, 2018	38.15	38.24	38.03	38.03
2460	AMEX	HAP	Tue, Jun 12, 2018	38.32	38.33	38.16	38.19
2459	AMEX	HAP	Mon, Jun 11, 2018	38.29	38.45	38.28	38.36
2458	AMEX	HAP	Fri, Jun 8, 2018	38.31	38.31	38.14	38.24
2457	AMEX	HAP	Thu, Jun 7, 2018	38.31	38.31	38.15	38.26
2456	AMEX	HAP	Wed, Jun 6, 2018	38.02	38.18	37.90	38.17
2455	AMEX	HAP	Tue, Jun 5, 2018	37.76	37.84	37.76	37.84
2454	AMEX	HAP	Mon, Jun 4, 2018	37.96	38.01	37.69	37.74
2453	AMEX	HAP	Fri, Jun 1, 2018	37.73	37.76	37.70	37.76
2452	AMEX	HAP	Thu, May 31, 2018	37.52	37.55	37.47	37.55
2451	AMEX	HAP	Wed, May 30, 2018	37.43	37.81	37.43	37.78
2450	AMEX	HAP	Tue, May 29, 2018	37.26	37.41	37.08	37.19
2449	AMEX	HAP	Fri, May 25, 2018	37.63	37.64	37.57	37.62
2448	AMEX	HAP	Thu, May 24, 2018	38.06	38.06	37.95	38.03
2447	AMEX	HAP	Wed, May 23, 2018	38.02	38.12	37.96	38.12
2446	AMEX	HAP	Tue, May 22, 2018	38.67	38.72	38.37	38.37
2445	AMEX	HAP	Mon, May 21, 2018	38.73	38.74	38.56	38.59
2444	AMEX	HAP	Fri, May 18, 2018	38.30	38.38	38.29	38.32
2443	AMEX	HAP	Thu, May 17, 2018	38.26	38.34	38.17	38.29
2442	AMEX	HAP	Wed, May 16, 2018	38.09	38.29	38.09	38.29
2441	AMEX	HAP	Tue, May 15, 2018	37.91	38.06	37.83	37.99
2440	AMEX	HAP	Mon, May 14, 2018	38.22	38.24	38.14	38.14
2439	AMEX	HAP	Fri, May 11, 2018	38.00	38.10	37.92	37.92
2438	AMEX	HAP	Thu, May 10, 2018	37.82	37.98	37.82	37.93
2437	AMEX	HAP	Wed, May 9, 2018	37.56	37.59	37.45	37.55
2436	AMEX	HAP	Tue, May 8, 2018	37.00	37.02	36.95	36.95
2435	AMEX	HAP	Mon, May 7, 2018	37.33	37.33	37.07	37.12
2434	AMEX	HAP	Fri, May 4, 2018	36.85	37.23	36.83	37.17
2433	AMEX	HAP	Thu, May 3, 2018	36.92	37.00	36.70	36.90
2432	AMEX	HAP	Wed, May 2, 2018	37.12	37.12	36.89	36.89
2431	AMEX	HAP	Tue, May 1, 2018	36.95	36.95	36.63	36.93
2430	AMEX	HAP	Mon, Apr 30, 2018	37.32	37.37	37.03	37.03
2429	AMEX	HAP	Fri, Apr 27, 2018	37.34	37.45	37.34	37.37
2428	AMEX	HAP	Thu, Apr 26, 2018	37.23	37.44	37.23	37.41
2427	AMEX	HAP	Wed, Apr 25, 2018	36.97	37.18	36.82	37.17
2426	AMEX	HAP	Tue, Apr 24, 2018	37.61	37.64	37.00	37.02
2425	AMEX	HAP	Mon, Apr 23, 2018	37.41	37.41	37.33	37.39
2424	AMEX	HAP	Fri, Apr 20, 2018	37.70	37.70	37.41	37.49
2423	AMEX	HAP	Thu, Apr 19, 2018	37.93	37.93	37.68	37.81
2422	AMEX	HAP	Wed, Apr 18, 2018	37.77	37.99	37.73	37.94
2421	AMEX	HAP	Tue, Apr 17, 2018	37.30	37.46	37.30	37.46
2420	AMEX	HAP	Mon, Apr 16, 2018	37.23	37.28	37.11	37.20
2419	AMEX	HAP	Fri, Apr 13, 2018	37.21	37.21	37.05	37.14
2418	AMEX	HAP	Thu, Apr 12, 2018	36.78	37.05	36.78	37.05
2417	AMEX	HAP	Wed, Apr 11, 2018	36.61	36.93	36.61	36.85
2416	AMEX	HAP	Tue, Apr 10, 2018	36.56	36.84	36.56	36.71
2415	AMEX	HAP	Mon, Apr 9, 2018	36.02	36.25	36.02	36.12
2414	AMEX	HAP	Fri, Apr 6, 2018	36.34	36.34	35.71	35.88
2413	AMEX	HAP	Thu, Apr 5, 2018	36.32	36.49	36.28	36.44
2412	AMEX	HAP	Wed, Apr 4, 2018	35.36	35.98	35.36	35.98
2411	AMEX	HAP	Tue, Apr 3, 2018	35.79	35.97	35.56	35.93
2410	AMEX	HAP	Mon, Apr 2, 2018	36.12	36.12	35.39	35.44
2409	AMEX	HAP	Thu, Mar 29, 2018	35.93	36.29	35.93	36.25
2408	AMEX	HAP	Wed, Mar 28, 2018	35.77	35.88	35.58	35.65
2407	AMEX	HAP	Tue, Mar 27, 2018	36.34	36.35	35.85	35.85
2406	AMEX	HAP	Mon, Mar 26, 2018	35.83	36.18	35.83	36.17
2405	AMEX	HAP	Fri, Mar 23, 2018	35.89	36.00	35.65	35.65
2404	AMEX	HAP	Thu, Mar 22, 2018	36.18	36.26	35.99	36.01
2403	AMEX	HAP	Wed, Mar 21, 2018	36.23	36.62	36.23	36.62
2402	AMEX	HAP	Tue, Mar 20, 2018	36.02	36.22	36.02	36.19
2401	AMEX	HAP	Mon, Mar 19, 2018	36.02	36.06	35.96	35.98
2400	AMEX	HAP	Fri, Mar 16, 2018	36.31	36.54	36.31	36.47
2399	AMEX	HAP	Thu, Mar 15, 2018	36.66	36.70	36.30	36.30
2398	AMEX	HAP	Wed, Mar 14, 2018	36.96	36.99	36.67	36.67
2397	AMEX	HAP	Tue, Mar 13, 2018	37.07	37.14	36.75	36.75
2396	AMEX	HAP	Mon, Mar 12, 2018	37.02	37.14	36.95	37.00
2395	AMEX	HAP	Fri, Mar 9, 2018	36.96	37.03	36.96	37.03
2394	AMEX	HAP	Thu, Mar 8, 2018	36.59	36.59	36.42	36.56
2393	AMEX	HAP	Wed, Mar 7, 2018	36.63	36.63	36.46	36.61
2392	AMEX	HAP	Tue, Mar 6, 2018	36.91	36.95	36.80	36.86
2391	AMEX	HAP	Mon, Mar 5, 2018	35.94	36.62	35.94	36.58
2390	AMEX	HAP	Fri, Mar 2, 2018	35.99	36.15	35.81	36.13
2389	AMEX	HAP	Thu, Mar 1, 2018	36.39	36.56	36.12	36.31
2388	AMEX	HAP	Wed, Feb 28, 2018	37.03	37.03	36.63	36.63
2387	AMEX	HAP	Tue, Feb 27, 2018	37.44	37.44	37.14	37.14
2386	AMEX	HAP	Mon, Feb 26, 2018	37.49	37.55	37.39	37.52
2385	AMEX	HAP	Fri, Feb 23, 2018	36.98	37.29	36.98	37.29
2384	AMEX	HAP	Thu, Feb 22, 2018	36.94	37.03	36.74	36.76
2383	AMEX	HAP	Wed, Feb 21, 2018	36.79	37.15	36.73	36.79
2382	AMEX	HAP	Tue, Feb 20, 2018	36.88	37.03	36.74	36.74
2381	AMEX	HAP	Fri, Feb 16, 2018	36.97	37.35	36.92	37.12
2380	AMEX	HAP	Thu, Feb 15, 2018	37.00	37.01	36.60	36.97
2379	AMEX	HAP	Wed, Feb 14, 2018	35.93	36.79	35.93	36.79
2378	AMEX	HAP	Tue, Feb 13, 2018	36.02	36.18	36.02	36.18
2377	AMEX	HAP	Mon, Feb 12, 2018	36.08	36.28	35.82	36.14
2376	AMEX	HAP	Fri, Feb 9, 2018	35.76	35.76	34.74	35.23
2375	AMEX	HAP	Thu, Feb 8, 2018	36.30	36.30	35.37	35.37
2374	AMEX	HAP	Wed, Feb 7, 2018	36.68	36.99	36.58	36.76
2373	AMEX	HAP	Tue, Feb 6, 2018	35.99	36.98	35.99	36.89
2372	AMEX	HAP	Mon, Feb 5, 2018	37.49	37.49	36.34	36.47
2371	AMEX	HAP	Fri, Feb 2, 2018	38.35	38.40	37.66	37.66
2370	AMEX	HAP	Thu, Feb 1, 2018	38.62	38.82	38.58	38.75
2369	AMEX	HAP	Wed, Jan 31, 2018	38.90	38.91	38.61	38.62
2368	AMEX	HAP	Tue, Jan 30, 2018	39.01	39.01	38.71	38.78
2367	AMEX	HAP	Mon, Jan 29, 2018	39.49	39.53	39.26	39.26
2366	AMEX	HAP	Fri, Jan 26, 2018	39.45	39.67	39.40	39.65
2365	AMEX	HAP	Thu, Jan 25, 2018	39.66	39.66	39.22	39.31
2364	AMEX	HAP	Wed, Jan 24, 2018	39.58	39.60	39.39	39.48
2363	AMEX	HAP	Tue, Jan 23, 2018	39.13	39.36	39.13	39.36
2362	AMEX	HAP	Mon, Jan 22, 2018	39.13	39.31	39.10	39.31
2361	AMEX	HAP	Fri, Jan 19, 2018	38.73	38.90	38.73	38.90
2360	AMEX	HAP	Thu, Jan 18, 2018	38.77	38.84	38.71	38.76
2359	AMEX	HAP	Wed, Jan 17, 2018	38.83	38.96	38.77	38.88
2358	AMEX	HAP	Tue, Jan 16, 2018	39.12	39.12	38.69	38.78
2357	AMEX	HAP	Fri, Jan 12, 2018	38.96	39.07	38.93	39.05
2356	AMEX	HAP	Thu, Jan 11, 2018	38.29	38.70	38.29	38.70
2355	AMEX	HAP	Wed, Jan 10, 2018	38.29	38.37	38.23	38.24
2354	AMEX	HAP	Tue, Jan 9, 2018	38.22	38.43	38.22	38.33
2353	AMEX	HAP	Mon, Jan 8, 2018	38.30	38.39	38.25	38.33
2352	AMEX	HAP	Fri, Jan 5, 2018	38.27	38.31	38.17	38.31
2351	AMEX	HAP	Thu, Jan 4, 2018	38.04	38.18	38.04	38.18
2350	AMEX	HAP	Wed, Jan 3, 2018	37.79	37.93	37.72	37.91
2349	AMEX	HAP	Tue, Jan 2, 2018	37.27	37.55	37.27	37.55
2348	AMEX	HAP	Fri, Dec 29, 2017	37.22	37.22	37.10	37.12
2347	AMEX	HAP	Thu, Dec 28, 2017	37.08	37.09	37.07	37.09
2346	AMEX	HAP	Wed, Dec 27, 2017	36.94	36.97	36.92	36.93
2345	AMEX	HAP	Tue, Dec 26, 2017	36.75	36.90	36.75	36.88
2344	AMEX	HAP	Fri, Dec 22, 2017	36.61	36.71	36.60	36.70
2343	AMEX	HAP	Thu, Dec 21, 2017	36.31	36.63	36.31	36.60
2342	AMEX	HAP	Wed, Dec 20, 2017	36.14	36.26	36.11	36.20
2341	AMEX	HAP	Tue, Dec 19, 2017	36.07	36.08	36.00	36.01
2340	AMEX	HAP	Mon, Dec 18, 2017	36.14	36.28	36.11	36.15
2339	AMEX	HAP	Fri, Dec 15, 2017	36.54	36.60	36.43	36.48
2338	AMEX	HAP	Thu, Dec 14, 2017	36.56	36.56	36.45	36.45
2337	AMEX	HAP	Wed, Dec 13, 2017	36.54	36.68	36.54	36.63
2336	AMEX	HAP	Tue, Dec 12, 2017	36.42	36.52	36.42	36.49
2335	AMEX	HAP	Mon, Dec 11, 2017	36.27	36.42	36.27	36.38
2334	AMEX	HAP	Fri, Dec 8, 2017	36.21	36.31	36.18	36.27
2333	AMEX	HAP	Thu, Dec 7, 2017	36.09	36.09	36.07	36.07
2332	AMEX	HAP	Wed, Dec 6, 2017	36.13	36.13	36.06	36.06
2331	AMEX	HAP	Tue, Dec 5, 2017	36.38	36.38	36.24	36.24
2330	AMEX	HAP	Mon, Dec 4, 2017	36.59	36.59	36.56	36.57
2329	AMEX	HAP	Fri, Dec 1, 2017	36.35	36.52	36.19	36.39
2328	AMEX	HAP	Thu, Nov 30, 2017	36.25	36.37	36.25	36.33
2327	AMEX	HAP	Wed, Nov 29, 2017	36.18	36.25	36.06	36.10
2326	AMEX	HAP	Tue, Nov 28, 2017	36.09	36.15	36.09	36.14
2325	AMEX	HAP	Mon, Nov 27, 2017	36.13	36.13	35.97	35.99
2324	AMEX	HAP	Fri, Nov 24, 2017	36.24	36.24	36.18	36.18
2323	AMEX	HAP	Wed, Nov 22, 2017	36.12	36.12	36.05	36.05
2322	AMEX	HAP	Tue, Nov 21, 2017	35.80	35.84	35.80	35.84
2321	AMEX	HAP	Mon, Nov 20, 2017	35.52	35.58	35.52	35.58
2320	AMEX	HAP	Fri, Nov 17, 2017	35.44	35.53	35.44	35.53
2319	AMEX	HAP	Thu, Nov 16, 2017	35.47	35.51	35.43	35.50
2318	AMEX	HAP	Wed, Nov 15, 2017	35.27	35.33	35.12	35.27
2317	AMEX	HAP	Tue, Nov 14, 2017	35.51	35.56	35.46	35.56
2316	AMEX	HAP	Mon, Nov 13, 2017	35.81	35.83	35.75	35.76
2315	AMEX	HAP	Fri, Nov 10, 2017	35.93	35.93	35.83	35.85
2314	AMEX	HAP	Thu, Nov 9, 2017	35.94	35.99	35.77	35.93
2313	AMEX	HAP	Wed, Nov 8, 2017	36.08	36.15	36.08	36.13
2312	AMEX	HAP	Tue, Nov 7, 2017	36.18	36.18	36.04	36.05
2311	AMEX	HAP	Mon, Nov 6, 2017	36.08	36.24	36.06	36.22
2310	AMEX	HAP	Fri, Nov 3, 2017	36.01	36.01	35.89	35.96
2309	AMEX	HAP	Thu, Nov 2, 2017	36.11	36.11	36.02	36.02
2308	AMEX	HAP	Wed, Nov 1, 2017	36.18	36.18	36.07	36.08
2307	AMEX	HAP	Tue, Oct 31, 2017	35.73	35.89	35.62	35.77
2306	AMEX	HAP	Mon, Oct 30, 2017	35.80	35.82	35.74	35.80
2305	AMEX	HAP	Fri, Oct 27, 2017	35.46	35.67	35.36	35.63
2304	AMEX	HAP	Thu, Oct 26, 2017	35.68	35.71	35.63	35.64
2303	AMEX	HAP	Wed, Oct 25, 2017	35.88	35.88	35.57	35.71
2302	AMEX	HAP	Tue, Oct 24, 2017	35.79	35.95	35.79	35.85
2301	AMEX	HAP	Mon, Oct 23, 2017	35.91	35.91	35.77	35.77
2300	AMEX	HAP	Fri, Oct 20, 2017	35.90	35.90	35.78	35.86
2299	AMEX	HAP	Thu, Oct 19, 2017	35.78	35.86	35.75	35.78
2298	AMEX	HAP	Wed, Oct 18, 2017	35.98	36.03	35.87	35.95
2297	AMEX	HAP	Tue, Oct 17, 2017	36.06	36.06	35.85	35.96
2296	AMEX	HAP	Mon, Oct 16, 2017	36.24	36.24	36.05	36.08
2295	AMEX	HAP	Fri, Oct 13, 2017	36.07	36.12	36.07	36.12
2294	AMEX	HAP	Thu, Oct 12, 2017	35.73	35.84	35.71	35.83
2293	AMEX	HAP	Wed, Oct 11, 2017	35.72	35.77	35.71	35.77
2292	AMEX	HAP	Tue, Oct 10, 2017	35.76	35.76	35.69	35.71
2291	AMEX	HAP	Mon, Oct 9, 2017	35.59	35.62	35.55	35.56
2290	AMEX	HAP	Fri, Oct 6, 2017	35.68	35.68	35.47	35.57
2289	AMEX	HAP	Thu, Oct 5, 2017	35.82	35.89	35.73	35.75
2288	AMEX	HAP	Wed, Oct 4, 2017	35.75	35.76	35.72	35.76
2287	AMEX	HAP	Tue, Oct 3, 2017	35.71	35.74	35.66	35.66
2286	AMEX	HAP	Mon, Oct 2, 2017	35.55	35.56	35.55	35.56
2285	AMEX	HAP	Fri, Sep 29, 2017	35.43	35.55	35.33	35.49
2284	AMEX	HAP	Thu, Sep 28, 2017	35.27	35.38	35.25	35.27
2283	AMEX	HAP	Wed, Sep 27, 2017	35.17	35.24	35.10	35.24
2282	AMEX	HAP	Tue, Sep 26, 2017	35.37	35.37	35.24	35.30
2281	AMEX	HAP	Mon, Sep 25, 2017	35.18	35.48	35.17	35.43
2280	AMEX	HAP	Fri, Sep 22, 2017	35.07	35.20	35.07	35.13
2279	AMEX	HAP	Thu, Sep 21, 2017	35.26	35.26	35.14	35.14
2278	AMEX	HAP	Wed, Sep 20, 2017	35.36	35.42	35.14	35.22
2277	AMEX	HAP	Tue, Sep 19, 2017	35.16	35.29	35.16	35.23
2276	AMEX	HAP	Mon, Sep 18, 2017	35.00	35.19	35.00	35.10
2275	AMEX	HAP	Fri, Sep 15, 2017	34.97	34.98	34.89	34.98
2274	AMEX	HAP	Thu, Sep 14, 2017	34.86	34.94	34.83	34.92
2273	AMEX	HAP	Wed, Sep 13, 2017	34.86	34.86	34.82	34.83
2272	AMEX	HAP	Tue, Sep 12, 2017	34.86	34.91	34.85	34.85
2271	AMEX	HAP	Mon, Sep 11, 2017	34.86	34.94	34.82	34.84
2270	AMEX	HAP	Fri, Sep 8, 2017	34.73	34.73	34.64	34.68
2269	AMEX	HAP	Thu, Sep 7, 2017	34.81	34.84	34.74	34.84
2268	AMEX	HAP	Wed, Sep 6, 2017	34.48	34.72	34.48	34.68
2267	AMEX	HAP	Tue, Sep 5, 2017	34.49	34.49	34.26	34.38
2266	AMEX	HAP	Fri, Sep 1, 2017	34.45	34.45	34.39	34.44
2265	AMEX	HAP	Thu, Aug 31, 2017	34.00	34.24	34.00	34.24
2264	AMEX	HAP	Wed, Aug 30, 2017	33.90	33.96	33.87	33.91
2263	AMEX	HAP	Tue, Aug 29, 2017	33.70	33.89	33.70	33.84
2262	AMEX	HAP	Mon, Aug 28, 2017	33.85	33.92	33.85	33.85
2261	AMEX	HAP	Fri, Aug 25, 2017	33.78	33.88	33.78	33.88
2260	AMEX	HAP	Thu, Aug 24, 2017	33.67	33.74	33.65	33.66
2259	AMEX	HAP	Wed, Aug 23, 2017	33.60	33.75	33.60	33.75
2258	AMEX	HAP	Tue, Aug 22, 2017	33.64	33.65	33.58	33.59
2257	AMEX	HAP	Mon, Aug 21, 2017	33.47	33.48	33.38	33.41
2256	AMEX	HAP	Fri, Aug 18, 2017	33.41	33.45	33.41	33.41
2255	AMEX	HAP	Thu, Aug 17, 2017	33.75	33.78	33.51	33.55
2254	AMEX	HAP	Wed, Aug 16, 2017	33.83	33.91	33.80	33.80
2253	AMEX	HAP	Tue, Aug 15, 2017	33.74	33.74	33.61	33.72
2252	AMEX	HAP	Mon, Aug 14, 2017	33.89	33.96	33.88	33.88
2251	AMEX	HAP	Fri, Aug 11, 2017	33.80	33.80	33.72	33.72
2250	AMEX	HAP	Thu, Aug 10, 2017	34.24	34.24	33.97	34.03
2249	AMEX	HAP	Wed, Aug 9, 2017	34.25	34.31	34.18	34.31
2248	AMEX	HAP	Tue, Aug 8, 2017	34.32	34.34	34.28	34.28
2247	AMEX	HAP	Mon, Aug 7, 2017	34.30	34.37	34.30	34.32
2246	AMEX	HAP	Fri, Aug 4, 2017	34.26	34.36	34.16	34.35
2245	AMEX	HAP	Thu, Aug 3, 2017	34.19	34.20	34.17	34.17
2244	AMEX	HAP	Wed, Aug 2, 2017	34.24	34.30	34.15	34.24
2243	AMEX	HAP	Tue, Aug 1, 2017	34.35	34.36	34.24	34.30
2242	AMEX	HAP	Mon, Jul 31, 2017	34.24	34.31	34.24	34.31
2241	AMEX	HAP	Fri, Jul 28, 2017	34.15	34.17	34.11	34.17
2240	AMEX	HAP	Thu, Jul 27, 2017	34.20	34.20	33.97	34.04
2239	AMEX	HAP	Wed, Jul 26, 2017	34.06	34.20	34.06	34.16
2238	AMEX	HAP	Tue, Jul 25, 2017	33.98	34.02	33.98	34.02
2237	AMEX	HAP	Mon, Jul 24, 2017	33.72	33.72	33.64	33.64
2236	AMEX	HAP	Fri, Jul 21, 2017	33.84	33.84	33.64	33.71
2235	AMEX	HAP	Thu, Jul 20, 2017	33.83	33.90	33.81	33.87
2234	AMEX	HAP	Wed, Jul 19, 2017	33.70	33.86	33.68	33.83
2233	AMEX	HAP	Tue, Jul 18, 2017	33.56	33.56	33.52	33.56
2232	AMEX	HAP	Mon, Jul 17, 2017	33.63	33.70	33.63	33.66
2231	AMEX	HAP	Fri, Jul 14, 2017	33.42	33.59	33.42	33.52
2230	AMEX	HAP	Thu, Jul 13, 2017	33.21	33.28	33.18	33.28
2229	AMEX	HAP	Wed, Jul 12, 2017	33.20	33.35	33.16	33.20
2228	AMEX	HAP	Tue, Jul 11, 2017	32.95	32.99	32.85	32.99
2227	AMEX	HAP	Mon, Jul 10, 2017	32.61	33.03	32.59	32.96
2226	AMEX	HAP	Fri, Jul 7, 2017	32.70	32.70	32.41	32.60
2225	AMEX	HAP	Thu, Jul 6, 2017	32.94	32.94	32.74	32.78
2224	AMEX	HAP	Wed, Jul 5, 2017	33.00	33.00	32.93	32.98
2223	AMEX	HAP	Mon, Jul 3, 2017	33.05	33.28	33.03	33.23
2222	AMEX	HAP	Fri, Jun 30, 2017	32.72	32.98	32.72	32.90
2221	AMEX	HAP	Thu, Jun 29, 2017	32.80	32.82	32.59	32.63
2220	AMEX	HAP	Wed, Jun 28, 2017	32.61	32.83	32.61	32.83
2219	AMEX	HAP	Tue, Jun 27, 2017	32.69	32.75	32.53	32.54
2218	AMEX	HAP	Mon, Jun 26, 2017	32.61	32.61	32.57	32.60
2217	AMEX	HAP	Fri, Jun 23, 2017	32.60	32.62	32.58	32.62
2216	AMEX	HAP	Thu, Jun 22, 2017	32.50	32.52	32.46	32.46
2215	AMEX	HAP	Wed, Jun 21, 2017	32.58	32.61	32.28	32.34
2214	AMEX	HAP	Tue, Jun 20, 2017	32.66	32.66	32.45	32.48
2213	AMEX	HAP	Mon, Jun 19, 2017	33.01	33.03	32.92	32.95
2212	AMEX	HAP	Fri, Jun 16, 2017	32.72	32.90	32.72	32.87
2211	AMEX	HAP	Thu, Jun 15, 2017	32.80	32.80	32.71	32.72
2210	AMEX	HAP	Wed, Jun 14, 2017	33.27	33.27	32.97	32.99
2209	AMEX	HAP	Tue, Jun 13, 2017	33.34	33.50	33.33	33.44
2208	AMEX	HAP	Mon, Jun 12, 2017	33.18	33.44	33.18	33.23
2207	AMEX	HAP	Fri, Jun 9, 2017	33.02	33.32	33.02	33.26
2206	AMEX	HAP	Thu, Jun 8, 2017	32.96	33.06	32.96	32.99
2205	AMEX	HAP	Wed, Jun 7, 2017	33.20	33.21	32.88	32.97
2204	AMEX	HAP	Tue, Jun 6, 2017	32.86	33.13	32.86	33.13
2203	AMEX	HAP	Mon, Jun 5, 2017	32.94	32.94	32.83	32.91
2202	AMEX	HAP	Fri, Jun 2, 2017	32.99	32.99	32.96	32.97
2201	AMEX	HAP	Thu, Jun 1, 2017	32.97	33.06	32.94	32.94
2200	AMEX	HAP	Wed, May 31, 2017	32.86	32.87	32.83	32.86
2199	AMEX	HAP	Tue, May 30, 2017	33.16	33.16	32.98	32.98
2198	AMEX	HAP	Fri, May 26, 2017	33.21	33.26	33.21	33.23
2197	AMEX	HAP	Thu, May 25, 2017	33.56	33.57	33.26	33.31
2196	AMEX	HAP	Wed, May 24, 2017	33.41	33.55	33.36	33.55
2195	AMEX	HAP	Tue, May 23, 2017	33.41	33.60	33.40	33.57
2194	AMEX	HAP	Mon, May 22, 2017	33.40	33.52	33.35	33.46
2193	AMEX	HAP	Fri, May 19, 2017	33.27	33.40	33.27	33.39
2192	AMEX	HAP	Thu, May 18, 2017	32.73	32.85	32.73	32.76
2191	AMEX	HAP	Wed, May 17, 2017	33.15	33.15	32.90	32.94
2190	AMEX	HAP	Tue, May 16, 2017	33.31	33.32	33.20	33.26
2189	AMEX	HAP	Mon, May 15, 2017	33.04	33.24	33.04	33.14
2188	AMEX	HAP	Fri, May 12, 2017	32.86	32.92	32.79	32.85
2187	AMEX	HAP	Thu, May 11, 2017	32.83	32.90	32.83	32.86
2186	AMEX	HAP	Wed, May 10, 2017	32.76	32.91	32.76	32.89
2185	AMEX	HAP	Tue, May 9, 2017	32.79	32.79	32.62	32.68
2184	AMEX	HAP	Mon, May 8, 2017	32.72	32.81	32.70	32.77
2183	AMEX	HAP	Fri, May 5, 2017	32.52	32.85	32.52	32.85
2182	AMEX	HAP	Thu, May 4, 2017	32.59	32.59	32.33	32.42
2181	AMEX	HAP	Wed, May 3, 2017	32.88	32.88	32.67	32.74
2180	AMEX	HAP	Tue, May 2, 2017	33.15	33.15	33.04	33.05
2179	AMEX	HAP	Mon, May 1, 2017	33.18	33.22	33.17	33.18
2178	AMEX	HAP	Fri, Apr 28, 2017	33.24	33.26	33.18	33.20
2177	AMEX	HAP	Thu, Apr 27, 2017	33.31	33.31	33.00	33.14
2176	AMEX	HAP	Wed, Apr 26, 2017	33.31	33.46	33.31	33.34
2175	AMEX	HAP	Tue, Apr 25, 2017	33.33	33.42	33.33	33.42
2174	AMEX	HAP	Mon, Apr 24, 2017	33.11	33.27	33.11	33.27
2173	AMEX	HAP	Fri, Apr 21, 2017	32.95	32.95	32.84	32.86
2172	AMEX	HAP	Thu, Apr 20, 2017	32.89	33.03	32.89	32.98
2171	AMEX	HAP	Wed, Apr 19, 2017	33.14	33.14	32.75	32.77
2170	AMEX	HAP	Tue, Apr 18, 2017	33.12	33.12	33.00	33.06
2169	AMEX	HAP	Mon, Apr 17, 2017	33.23	33.30	33.23	33.30
2168	AMEX	HAP	Thu, Apr 13, 2017	33.34	33.34	33.11	33.11
2167	AMEX	HAP	Wed, Apr 12, 2017	33.62	33.62	33.43	33.45
2166	AMEX	HAP	Tue, Apr 11, 2017	33.56	33.62	33.43	33.62
2165	AMEX	HAP	Mon, Apr 10, 2017	33.48	33.54	33.42	33.49
2164	AMEX	HAP	Fri, Apr 7, 2017	33.52	33.52	33.43	33.43
2163	AMEX	HAP	Thu, Apr 6, 2017	33.41	33.53	33.34	33.53
2162	AMEX	HAP	Wed, Apr 5, 2017	33.56	33.73	33.37	33.38
2161	AMEX	HAP	Tue, Apr 4, 2017	33.20	33.37	33.18	33.35
2160	AMEX	HAP	Mon, Apr 3, 2017	33.34	33.34	33.02	33.18
2159	AMEX	HAP	Fri, Mar 31, 2017	33.21	33.38	33.19	33.36
2158	AMEX	HAP	Thu, Mar 30, 2017	33.33	33.34	33.30	33.30
2157	AMEX	HAP	Wed, Mar 29, 2017	33.28	33.33	33.25	33.31
2156	AMEX	HAP	Tue, Mar 28, 2017	33.12	33.22	33.09	33.15
2155	AMEX	HAP	Mon, Mar 27, 2017	32.84	32.99	32.83	32.99
2154	AMEX	HAP	Fri, Mar 24, 2017	33.22	33.22	33.11	33.11
2153	AMEX	HAP	Thu, Mar 23, 2017	33.15	33.26	33.12	33.22
2152	AMEX	HAP	Wed, Mar 22, 2017	33.02	33.24	33.00	33.22
2151	AMEX	HAP	Tue, Mar 21, 2017	33.52	33.60	33.14	33.15
2150	AMEX	HAP	Mon, Mar 20, 2017	33.39	33.42	33.34	33.38
2149	AMEX	HAP	Fri, Mar 17, 2017	33.44	33.48	33.42	33.45
2148	AMEX	HAP	Thu, Mar 16, 2017	33.48	33.50	33.39	33.40
2147	AMEX	HAP	Wed, Mar 15, 2017	32.80	33.35	32.76	33.34
2146	AMEX	HAP	Tue, Mar 14, 2017	32.62	32.72	32.55	32.62
2145	AMEX	HAP	Mon, Mar 13, 2017	32.86	32.94	32.84	32.94
2144	AMEX	HAP	Fri, Mar 10, 2017	32.68	32.82	32.67	32.71
2143	AMEX	HAP	Thu, Mar 9, 2017	32.59	32.59	32.46	32.48
2142	AMEX	HAP	Wed, Mar 8, 2017	33.02	33.02	32.71	32.75
2141	AMEX	HAP	Tue, Mar 7, 2017	33.11	33.19	33.07	33.10
2140	AMEX	HAP	Mon, Mar 6, 2017	33.21	33.25	33.18	33.20
2139	AMEX	HAP	Fri, Mar 3, 2017	33.27	33.42	33.27	33.41
2138	AMEX	HAP	Thu, Mar 2, 2017	33.60	33.60	33.28	33.28
2137	AMEX	HAP	Wed, Mar 1, 2017	33.46	33.80	33.46	33.79
2136	AMEX	HAP	Tue, Feb 28, 2017	33.37	33.46	33.27	33.30
2135	AMEX	HAP	Mon, Feb 27, 2017	33.39	33.58	33.39	33.44
2134	AMEX	HAP	Fri, Feb 24, 2017	33.43	33.47	33.39	33.41
2133	AMEX	HAP	Thu, Feb 23, 2017	34.02	34.02	33.68	33.74
2132	AMEX	HAP	Wed, Feb 22, 2017	33.90	33.90	33.81	33.87
2131	AMEX	HAP	Tue, Feb 21, 2017	33.88	34.07	33.88	34.07
2130	AMEX	HAP	Fri, Feb 17, 2017	33.85	33.94	33.81	33.89
2129	AMEX	HAP	Thu, Feb 16, 2017	34.19	34.23	34.05	34.09
2128	AMEX	HAP	Wed, Feb 15, 2017	34.10	34.20	34.10	34.15
2127	AMEX	HAP	Tue, Feb 14, 2017	34.03	34.16	34.01	34.12
2126	AMEX	HAP	Mon, Feb 13, 2017	34.10	34.25	34.10	34.21
2125	AMEX	HAP	Fri, Feb 10, 2017	33.94	34.06	33.92	34.06
2124	AMEX	HAP	Thu, Feb 9, 2017	33.69	33.76	33.69	33.74
2123	AMEX	HAP	Wed, Feb 8, 2017	33.55	33.72	33.55	33.70
2122	AMEX	HAP	Tue, Feb 7, 2017	33.74	33.74	33.64	33.66
2121	AMEX	HAP	Mon, Feb 6, 2017	33.77	33.77	33.62	33.67
2120	AMEX	HAP	Fri, Feb 3, 2017	33.94	33.95	33.80	33.83
2119	AMEX	HAP	Thu, Feb 2, 2017	33.72	33.81	33.72	33.76
2118	AMEX	HAP	Wed, Feb 1, 2017	33.59	33.67	33.50	33.65
2117	AMEX	HAP	Tue, Jan 31, 2017	33.54	33.61	33.48	33.54
2116	AMEX	HAP	Mon, Jan 30, 2017	33.51	33.63	33.36	33.46
2115	AMEX	HAP	Fri, Jan 27, 2017	33.77	33.82	33.71	33.81
2114	AMEX	HAP	Thu, Jan 26, 2017	33.91	33.93	33.75	33.81
2113	AMEX	HAP	Wed, Jan 25, 2017	34.00	34.12	34.00	34.05
2112	AMEX	HAP	Tue, Jan 24, 2017	33.70	34.09	33.70	34.04
2111	AMEX	HAP	Mon, Jan 23, 2017	33.45	33.55	33.35	33.51
2110	AMEX	HAP	Fri, Jan 20, 2017	33.36	33.42	33.31	33.38
2109	AMEX	HAP	Thu, Jan 19, 2017	33.06	33.14	33.03	33.09
2108	AMEX	HAP	Wed, Jan 18, 2017	33.38	33.43	33.21	33.24
2107	AMEX	HAP	Tue, Jan 17, 2017	33.30	33.39	33.28	33.33
2106	AMEX	HAP	Fri, Jan 13, 2017	33.28	33.31	33.21	33.29
2105	AMEX	HAP	Thu, Jan 12, 2017	33.21	33.40	33.19	33.23
2104	AMEX	HAP	Wed, Jan 11, 2017	32.89	33.25	32.89	33.25
2103	AMEX	HAP	Tue, Jan 10, 2017	33.01	33.09	32.92	32.93
2102	AMEX	HAP	Mon, Jan 9, 2017	32.89	32.97	32.81	32.81
2101	AMEX	HAP	Fri, Jan 6, 2017	33.03	33.04	32.93	33.04
2100	AMEX	HAP	Thu, Jan 5, 2017	33.22	33.30	33.12	33.14
2099	AMEX	HAP	Wed, Jan 4, 2017	32.74	33.01	32.74	33.01
2098	AMEX	HAP	Tue, Jan 3, 2017	32.65	32.82	32.53	32.73
2097	AMEX	HAP	Fri, Dec 30, 2016	32.53	32.63	32.33	32.36
2096	AMEX	HAP	Thu, Dec 29, 2016	32.50	32.52	32.45	32.52
2095	AMEX	HAP	Wed, Dec 28, 2016	32.31	32.32	32.25	32.30
2094	AMEX	HAP	Tue, Dec 27, 2016	32.33	32.40	32.31	32.39
2093	AMEX	HAP	Fri, Dec 23, 2016	32.06	32.18	32.06	32.14
2092	AMEX	HAP	Thu, Dec 22, 2016	32.19	32.24	32.08	32.15
2091	AMEX	HAP	Wed, Dec 21, 2016	32.21	32.32	32.18	32.25
2090	AMEX	HAP	Tue, Dec 20, 2016	32.04	32.26	32.04	32.25
2089	AMEX	HAP	Mon, Dec 19, 2016	32.22	32.32	32.08	32.14
2088	AMEX	HAP	Fri, Dec 16, 2016	32.95	33.00	32.93	32.93
2087	AMEX	HAP	Thu, Dec 15, 2016	32.80	33.00	32.80	32.94
2086	AMEX	HAP	Wed, Dec 14, 2016	33.52	33.60	32.92	32.95
2085	AMEX	HAP	Tue, Dec 13, 2016	33.58	33.75	33.53	33.55
2084	AMEX	HAP	Mon, Dec 12, 2016	33.72	33.91	33.58	33.65
2083	AMEX	HAP	Fri, Dec 9, 2016	33.61	33.61	33.45	33.58
2082	AMEX	HAP	Thu, Dec 8, 2016	33.52	33.66	33.44	33.58
2081	AMEX	HAP	Wed, Dec 7, 2016	33.09	33.41	33.09	33.40
2080	AMEX	HAP	Tue, Dec 6, 2016	32.79	33.01	32.79	32.99
2079	AMEX	HAP	Mon, Dec 5, 2016	32.64	32.94	32.64	32.89
2078	AMEX	HAP	Fri, Dec 2, 2016	32.37	32.56	32.37	32.52
2077	AMEX	HAP	Thu, Dec 1, 2016	32.46	32.58	32.40	32.46
2076	AMEX	HAP	Wed, Nov 30, 2016	31.97	32.30	31.97	32.23
2075	AMEX	HAP	Tue, Nov 29, 2016	31.73	31.89	31.68	31.87
2074	AMEX	HAP	Mon, Nov 28, 2016	32.13	32.21	32.07	32.07
2073	AMEX	HAP	Fri, Nov 25, 2016	32.21	32.23	32.20	32.23
2072	AMEX	HAP	Wed, Nov 23, 2016	31.85	32.11	31.85	32.11
2071	AMEX	HAP	Tue, Nov 22, 2016	31.91	32.02	31.87	32.02
2070	AMEX	HAP	Mon, Nov 21, 2016	31.60	31.75	31.60	31.75
2069	AMEX	HAP	Fri, Nov 18, 2016	31.43	31.50	31.34	31.46
2068	AMEX	HAP	Thu, Nov 17, 2016	31.59	31.59	31.42	31.46
2067	AMEX	HAP	Wed, Nov 16, 2016	31.51	31.52	31.43	31.50
2066	AMEX	HAP	Tue, Nov 15, 2016	31.57	31.57	31.57	31.57
2065	AMEX	HAP	Mon, Nov 14, 2016	31.11	31.30	31.00	31.30
2064	AMEX	HAP	Fri, Nov 11, 2016	31.48	31.48	30.97	31.08
2063	AMEX	HAP	Thu, Nov 10, 2016	31.83	31.86	31.59	31.65
2062	AMEX	HAP	Wed, Nov 9, 2016	31.35	31.89	31.33	31.71
2061	AMEX	HAP	Tue, Nov 8, 2016	31.29	31.67	31.29	31.64
2060	AMEX	HAP	Mon, Nov 7, 2016	31.28	31.37	31.23	31.33
2059	AMEX	HAP	Fri, Nov 4, 2016	30.90	31.04	30.86	30.86
2058	AMEX	HAP	Thu, Nov 3, 2016	31.12	31.22	31.02	31.07
2057	AMEX	HAP	Wed, Nov 2, 2016	31.29	31.38	31.08	31.08
2056	AMEX	HAP	Tue, Nov 1, 2016	31.32	31.44	31.19	31.22
2055	AMEX	HAP	Mon, Oct 31, 2016	31.17	31.30	31.14	31.21
2054	AMEX	HAP	Fri, Oct 28, 2016	31.20	31.43	31.15	31.19
2053	AMEX	HAP	Thu, Oct 27, 2016	31.49	31.49	31.28	31.32
2052	AMEX	HAP	Wed, Oct 26, 2016	31.30	31.48	31.30	31.43
2051	AMEX	HAP	Tue, Oct 25, 2016	31.53	31.58	31.53	31.55
2050	AMEX	HAP	Mon, Oct 24, 2016	31.60	31.63	31.31	31.49
2049	AMEX	HAP	Fri, Oct 21, 2016	31.42	31.58	31.42	31.54
2048	AMEX	HAP	Thu, Oct 20, 2016	31.50	31.60	31.38	31.56
2047	AMEX	HAP	Wed, Oct 19, 2016	31.69	31.69	31.64	31.64
2046	AMEX	HAP	Tue, Oct 18, 2016	31.34	31.35	31.19	31.30
2045	AMEX	HAP	Mon, Oct 17, 2016	30.99	31.07	30.92	30.95
2044	AMEX	HAP	Fri, Oct 14, 2016	31.18	31.18	31.01	31.01
2043	AMEX	HAP	Thu, Oct 13, 2016	30.95	31.33	30.84	31.21
2042	AMEX	HAP	Wed, Oct 12, 2016	31.26	31.45	31.19	31.35
2041	AMEX	HAP	Tue, Oct 11, 2016	31.41	31.41	31.16	31.28
2040	AMEX	HAP	Mon, Oct 10, 2016	31.68	31.71	31.64	31.70
2039	AMEX	HAP	Fri, Oct 7, 2016	31.41	31.42	31.23	31.33
2038	AMEX	HAP	Thu, Oct 6, 2016	31.58	31.58	31.55	31.56
2037	AMEX	HAP	Wed, Oct 5, 2016	31.48	31.64	31.45	31.64
2036	AMEX	HAP	Tue, Oct 4, 2016	31.72	31.72	31.26	31.32
2035	AMEX	HAP	Mon, Oct 3, 2016	31.72	31.72	31.57	31.72
2034	AMEX	HAP	Fri, Sep 30, 2016	31.61	31.82	31.61	31.77
2033	AMEX	HAP	Thu, Sep 29, 2016	31.61	31.79	31.41	31.59
2032	AMEX	HAP	Wed, Sep 28, 2016	31.17	31.22	31.07	31.21
2031	AMEX	HAP	Tue, Sep 27, 2016	31.00	31.00	30.95	30.95
2030	AMEX	HAP	Mon, Sep 26, 2016	31.16	31.29	31.09	31.12
2029	AMEX	HAP	Fri, Sep 23, 2016	31.51	31.51	31.26	31.26
2028	AMEX	HAP	Thu, Sep 22, 2016	31.61	31.65	31.56	31.64
2027	AMEX	HAP	Wed, Sep 21, 2016	30.79	31.30	30.79	31.29
2026	AMEX	HAP	Tue, Sep 20, 2016	30.75	30.76	30.69	30.72
2025	AMEX	HAP	Mon, Sep 19, 2016	30.81	30.90	30.74	30.74
2024	AMEX	HAP	Fri, Sep 16, 2016	30.63	30.70	30.52	30.59
2023	AMEX	HAP	Thu, Sep 15, 2016	30.60	30.86	30.60	30.85
2022	AMEX	HAP	Wed, Sep 14, 2016	30.77	30.95	30.64	30.67
2021	AMEX	HAP	Tue, Sep 13, 2016	31.15	31.15	30.72	30.72
2020	AMEX	HAP	Mon, Sep 12, 2016	31.14	31.66	31.04	31.56
2019	AMEX	HAP	Fri, Sep 9, 2016	31.95	31.95	31.30	31.30
2018	AMEX	HAP	Thu, Sep 8, 2016	32.13	32.17	32.13	32.14
2017	AMEX	HAP	Wed, Sep 7, 2016	32.19	32.25	32.18	32.25
2016	AMEX	HAP	Tue, Sep 6, 2016	32.11	32.24	31.99	32.24
2015	AMEX	HAP	Fri, Sep 2, 2016	31.84	31.93	31.72	31.91
2014	AMEX	HAP	Thu, Sep 1, 2016	31.26	31.44	31.26	31.44
2013	AMEX	HAP	Wed, Aug 31, 2016	31.46	31.46	31.21	31.36
2012	AMEX	HAP	Tue, Aug 30, 2016	31.68	31.82	31.52	31.58
2011	AMEX	HAP	Mon, Aug 29, 2016	31.51	31.78	31.48	31.71
2010	AMEX	HAP	Fri, Aug 26, 2016	31.96	32.14	31.49	31.49
2009	AMEX	HAP	Thu, Aug 25, 2016	31.75	31.85	31.67	31.77
2008	AMEX	HAP	Wed, Aug 24, 2016	32.17	32.17	31.77	31.79
2007	AMEX	HAP	Tue, Aug 23, 2016	32.26	32.31	32.19	32.23
2006	AMEX	HAP	Mon, Aug 22, 2016	31.89	32.03	31.89	32.03
2005	AMEX	HAP	Fri, Aug 19, 2016	31.91	32.01	31.91	32.01
2004	AMEX	HAP	Thu, Aug 18, 2016	31.86	32.06	31.86	32.05
2003	AMEX	HAP	Wed, Aug 17, 2016	31.65	31.78	31.56	31.78
2002	AMEX	HAP	Tue, Aug 16, 2016	31.91	31.97	31.90	31.91
2001	AMEX	HAP	Mon, Aug 15, 2016	31.82	31.94	31.82	31.90
2000	AMEX	HAP	Fri, Aug 12, 2016	31.86	31.88	31.68	31.71
1999	AMEX	HAP	Thu, Aug 11, 2016	31.76	31.89	31.70	31.85
1998	AMEX	HAP	Wed, Aug 10, 2016	31.75	31.75	31.69	31.71
1997	AMEX	HAP	Tue, Aug 9, 2016	31.73	31.83	31.66	31.72
1996	AMEX	HAP	Mon, Aug 8, 2016	31.53	31.72	31.53	31.69
1995	AMEX	HAP	Fri, Aug 5, 2016	31.31	31.42	31.31	31.42
1994	AMEX	HAP	Thu, Aug 4, 2016	31.14	31.29	31.11	31.29
1993	AMEX	HAP	Wed, Aug 3, 2016	31.10	31.25	31.10	31.24
1992	AMEX	HAP	Tue, Aug 2, 2016	31.25	31.30	30.96	31.12
1991	AMEX	HAP	Mon, Aug 1, 2016	31.47	31.47	31.08	31.09
1990	AMEX	HAP	Fri, Jul 29, 2016	31.33	31.46	31.30	31.46
1989	AMEX	HAP	Thu, Jul 28, 2016	31.41	31.42	31.23	31.28
1988	AMEX	HAP	Wed, Jul 27, 2016	31.50	31.50	31.23	31.46
1987	AMEX	HAP	Tue, Jul 26, 2016	31.03	31.29	31.03	31.26
1986	AMEX	HAP	Mon, Jul 25, 2016	31.04	31.05	30.97	31.03
1985	AMEX	HAP	Fri, Jul 22, 2016	31.41	31.41	31.35	31.38
1984	AMEX	HAP	Thu, Jul 21, 2016	31.40	31.59	31.30	31.30
1983	AMEX	HAP	Wed, Jul 20, 2016	31.60	31.60	31.25	31.39
1982	AMEX	HAP	Tue, Jul 19, 2016	31.63	31.63	31.57	31.59
1981	AMEX	HAP	Mon, Jul 18, 2016	31.57	31.89	31.57	31.87
1980	AMEX	HAP	Fri, Jul 15, 2016	31.78	31.79	31.71	31.79
1979	AMEX	HAP	Thu, Jul 14, 2016	31.75	31.91	31.69	31.89
1978	AMEX	HAP	Wed, Jul 13, 2016	31.57	31.57	31.39	31.46
1977	AMEX	HAP	Tue, Jul 12, 2016	31.29	31.57	31.29	31.41
1976	AMEX	HAP	Mon, Jul 11, 2016	31.02	31.17	31.00	31.09
1975	AMEX	HAP	Fri, Jul 8, 2016	30.65	30.81	30.64	30.81
1974	AMEX	HAP	Thu, Jul 7, 2016	30.53	30.58	30.20	30.26
1973	AMEX	HAP	Wed, Jul 6, 2016	30.22	30.51	30.10	30.51
1972	AMEX	HAP	Tue, Jul 5, 2016	30.56	30.56	30.28	30.34
1971	AMEX	HAP	Fri, Jul 1, 2016	30.66	30.86	30.66	30.82
1970	AMEX	HAP	Thu, Jun 30, 2016	30.24	30.59	30.15	30.54
1969	AMEX	HAP	Wed, Jun 29, 2016	29.95	30.27	29.95	30.18
1968	AMEX	HAP	Tue, Jun 28, 2016	29.58	29.60	29.50	29.60
1967	AMEX	HAP	Mon, Jun 27, 2016	29.43	29.49	28.83	29.03
1966	AMEX	HAP	Fri, Jun 24, 2016	29.74	30.12	29.60	29.62
1965	AMEX	HAP	Thu, Jun 23, 2016	30.90	31.19	30.90	31.19
1964	AMEX	HAP	Wed, Jun 22, 2016	30.65	30.69	30.50	30.54
1963	AMEX	HAP	Tue, Jun 21, 2016	30.63	30.63	30.50	30.56
1962	AMEX	HAP	Mon, Jun 20, 2016	30.71	30.77	30.58	30.58
1961	AMEX	HAP	Fri, Jun 17, 2016	30.06	30.28	30.06	30.28
1960	AMEX	HAP	Thu, Jun 16, 2016	29.77	29.96	29.47	29.92
1959	AMEX	HAP	Wed, Jun 15, 2016	29.92	30.19	29.92	30.02
1958	AMEX	HAP	Tue, Jun 14, 2016	30.03	30.14	29.62	29.80
1957	AMEX	HAP	Mon, Jun 13, 2016	30.27	30.58	30.18	30.19
1956	AMEX	HAP	Fri, Jun 10, 2016	30.79	30.79	30.40	30.47
1955	AMEX	HAP	Thu, Jun 9, 2016	31.09	31.15	31.02	31.12
1954	AMEX	HAP	Wed, Jun 8, 2016	31.61	31.61	31.40	31.41
1953	AMEX	HAP	Tue, Jun 7, 2016	31.17	31.31	31.10	31.22
1952	AMEX	HAP	Mon, Jun 6, 2016	30.67	30.96	30.67	30.95
1951	AMEX	HAP	Fri, Jun 3, 2016	30.34	30.46	30.23	30.46
1950	AMEX	HAP	Thu, Jun 2, 2016	29.69	29.95	29.69	29.91
1949	AMEX	HAP	Wed, Jun 1, 2016	29.81	29.97	29.68	29.94
1948	AMEX	HAP	Tue, May 31, 2016	30.12	30.22	29.90	29.97
1947	AMEX	HAP	Fri, May 27, 2016	30.00	30.12	29.99	30.02
1946	AMEX	HAP	Thu, May 26, 2016	30.30	30.48	30.14	30.17
1945	AMEX	HAP	Wed, May 25, 2016	30.06	30.17	30.06	30.14
1944	AMEX	HAP	Tue, May 24, 2016	29.67	29.74	29.66	29.74
1943	AMEX	HAP	Mon, May 23, 2016	29.50	29.68	29.50	29.56
1942	AMEX	HAP	Fri, May 20, 2016	29.57	29.57	29.45	29.54
1941	AMEX	HAP	Thu, May 19, 2016	29.18	29.44	29.00	29.39
1940	AMEX	HAP	Wed, May 18, 2016	29.86	29.96	29.39	29.44
1939	AMEX	HAP	Tue, May 17, 2016	29.80	30.15	29.80	29.92
1938	AMEX	HAP	Mon, May 16, 2016	29.63	29.96	29.63	29.90
1937	AMEX	HAP	Fri, May 13, 2016	29.60	29.75	29.34	29.40
1936	AMEX	HAP	Thu, May 12, 2016	30.04	30.17	29.70	29.82
1935	AMEX	HAP	Wed, May 11, 2016	29.61	29.82	29.54	29.64
1934	AMEX	HAP	Tue, May 10, 2016	29.28	29.61	29.28	29.61
1933	AMEX	HAP	Mon, May 9, 2016	29.26	29.26	29.00	29.08
1932	AMEX	HAP	Fri, May 6, 2016	29.61	29.79	29.61	29.75
1931	AMEX	HAP	Thu, May 5, 2016	29.83	29.94	29.52	29.59
1930	AMEX	HAP	Wed, May 4, 2016	29.97	29.97	29.58	29.66
1929	AMEX	HAP	Tue, May 3, 2016	30.53	30.53	30.11	30.16
1928	AMEX	HAP	Mon, May 2, 2016	31.15	31.15	30.88	31.04
1927	AMEX	HAP	Fri, Apr 29, 2016	30.90	31.20	30.79	31.03
1926	AMEX	HAP	Thu, Apr 28, 2016	30.76	31.14	30.76	30.82
1925	AMEX	HAP	Wed, Apr 27, 2016	30.55	30.89	30.55	30.79
1924	AMEX	HAP	Tue, Apr 26, 2016	30.28	30.49	30.28	30.46
1923	AMEX	HAP	Mon, Apr 25, 2016	30.37	30.37	30.10	30.20
1922	AMEX	HAP	Fri, Apr 22, 2016	30.59	30.63	30.37	30.50
1921	AMEX	HAP	Thu, Apr 21, 2016	30.58	30.66	30.38	30.44
1920	AMEX	HAP	Wed, Apr 20, 2016	30.45	30.80	30.39	30.58
1919	AMEX	HAP	Tue, Apr 19, 2016	29.90	30.42	29.90	30.42
1918	AMEX	HAP	Mon, Apr 18, 2016	29.15	29.67	29.15	29.63
1917	AMEX	HAP	Fri, Apr 15, 2016	29.35	29.41	29.15	29.31
1916	AMEX	HAP	Thu, Apr 14, 2016	29.50	29.50	29.38	29.45
1915	AMEX	HAP	Wed, Apr 13, 2016	29.50	29.63	29.42	29.58
1914	AMEX	HAP	Tue, Apr 12, 2016	28.83	29.36	28.75	29.30
1913	AMEX	HAP	Mon, Apr 11, 2016	28.78	28.84	28.68	28.68
1912	AMEX	HAP	Fri, Apr 8, 2016	28.18	28.51	28.18	28.44
1911	AMEX	HAP	Thu, Apr 7, 2016	27.89	27.89	27.77	27.79
1910	AMEX	HAP	Wed, Apr 6, 2016	27.66	27.99	27.66	27.83
1909	AMEX	HAP	Tue, Apr 5, 2016	28.01	28.01	28.01	27.62
1908	AMEX	HAP	Mon, Apr 4, 2016	28.26	28.33	27.93	28.01
1907	AMEX	HAP	Fri, Apr 1, 2016	28.09	28.29	27.90	28.25
1906	AMEX	HAP	Thu, Mar 31, 2016	28.71	28.71	28.71	28.49
1905	AMEX	HAP	Wed, Mar 30, 2016	28.97	29.01	28.74	28.83
1904	AMEX	HAP	Tue, Mar 29, 2016	27.97	28.53	27.97	28.53
1903	AMEX	HAP	Mon, Mar 28, 2016	28.20	28.36	28.20	28.28
1902	AMEX	HAP	Thu, Mar 24, 2016	27.95	28.25	27.86	28.21
1901	AMEX	HAP	Wed, Mar 23, 2016	28.46	28.46	28.18	28.18
1900	AMEX	HAP	Tue, Mar 22, 2016	28.95	29.03	28.90	28.90
1899	AMEX	HAP	Mon, Mar 21, 2016	29.02	29.11	28.90	29.09
1898	AMEX	HAP	Fri, Mar 18, 2016	29.17	29.36	29.09	29.19
1897	AMEX	HAP	Thu, Mar 17, 2016	29.14	29.30	29.14	29.19
1896	AMEX	HAP	Wed, Mar 16, 2016	28.03	28.67	27.97	28.67
1895	AMEX	HAP	Tue, Mar 15, 2016	28.33	28.33	28.33	27.96
1894	AMEX	HAP	Mon, Mar 14, 2016	28.33	28.35	28.20	28.31
1893	AMEX	HAP	Fri, Mar 11, 2016	27.96	27.96	27.96	28.45
1892	AMEX	HAP	Thu, Mar 10, 2016	27.98	28.09	27.66	27.96
1891	AMEX	HAP	Wed, Mar 9, 2016	27.78	28.09	27.71	27.93
1890	AMEX	HAP	Tue, Mar 8, 2016	28.43	28.43	27.68	27.70
1889	AMEX	HAP	Mon, Mar 7, 2016	28.27	28.70	28.27	28.61
1888	AMEX	HAP	Fri, Mar 4, 2016	28.04	28.50	28.03	28.17
1887	AMEX	HAP	Thu, Mar 3, 2016	27.32	27.32	27.32	27.78
1886	AMEX	HAP	Wed, Mar 2, 2016	26.80	27.32	26.80	27.32
1885	AMEX	HAP	Tue, Mar 1, 2016	26.80	27.03	26.60	26.98
1884	AMEX	HAP	Mon, Feb 29, 2016	26.44	26.65	26.42	26.49
1883	AMEX	HAP	Fri, Feb 26, 2016	26.35	26.35	26.35	26.38
1882	AMEX	HAP	Thu, Feb 25, 2016	26.17	26.38	25.93	26.35
1881	AMEX	HAP	Wed, Feb 24, 2016	25.70	26.19	25.60	26.13
1880	AMEX	HAP	Tue, Feb 23, 2016	26.40	26.40	26.04	26.10
1879	AMEX	HAP	Mon, Feb 22, 2016	26.26	26.62	26.26	26.57
1878	AMEX	HAP	Fri, Feb 19, 2016	26.07	26.07	25.81	25.99
1877	AMEX	HAP	Thu, Feb 18, 2016	26.35	26.35	26.14	26.30
1876	AMEX	HAP	Wed, Feb 17, 2016	25.80	26.31	25.80	26.29
1875	AMEX	HAP	Tue, Feb 16, 2016	25.59	25.68	25.35	25.60
1874	AMEX	HAP	Fri, Feb 12, 2016	25.13	25.32	25.13	25.32
1873	AMEX	HAP	Thu, Feb 11, 2016	24.67	24.74	24.38	24.68
1872	AMEX	HAP	Wed, Feb 10, 2016	25.07	25.20	24.85	24.85
1871	AMEX	HAP	Tue, Feb 9, 2016	25.16	25.29	24.81	24.95
1870	AMEX	HAP	Mon, Feb 8, 2016	25.44	25.48	25.19	25.42
1869	AMEX	HAP	Fri, Feb 5, 2016	25.75	25.84	25.55	25.74
1868	AMEX	HAP	Thu, Feb 4, 2016	25.38	26.00	25.38	25.84
1867	AMEX	HAP	Wed, Feb 3, 2016	24.60	25.15	24.27	25.15
1866	AMEX	HAP	Tue, Feb 2, 2016	24.70	24.70	24.25	24.32
1865	AMEX	HAP	Mon, Feb 1, 2016	25.19	25.22	24.92	25.11
1864	AMEX	HAP	Fri, Jan 29, 2016	24.93	25.36	24.93	25.36
1863	AMEX	HAP	Thu, Jan 28, 2016	24.68	24.86	24.42	24.81
1862	AMEX	HAP	Wed, Jan 27, 2016	24.32	24.68	24.09	24.27
1861	AMEX	HAP	Tue, Jan 26, 2016	23.80	24.40	23.80	24.40
1860	AMEX	HAP	Mon, Jan 25, 2016	24.03	24.19	23.60	23.63
1859	AMEX	HAP	Fri, Jan 22, 2016	24.19	24.50	24.03	24.37
1858	AMEX	HAP	Thu, Jan 21, 2016	23.04	23.69	23.01	23.50
1857	AMEX	HAP	Wed, Jan 20, 2016	23.17	23.33	22.48	23.11
1856	AMEX	HAP	Tue, Jan 19, 2016	24.15	24.22	23.40	23.68
1855	AMEX	HAP	Fri, Jan 15, 2016	23.85	23.96	23.45	23.73
1854	AMEX	HAP	Thu, Jan 14, 2016	24.11	24.61	23.92	24.40
1853	AMEX	HAP	Wed, Jan 13, 2016	24.54	24.70	23.94	24.06
1852	AMEX	HAP	Tue, Jan 12, 2016	24.51	24.51	23.94	24.29
1851	AMEX	HAP	Mon, Jan 11, 2016	24.80	24.80	24.10	24.28
1850	AMEX	HAP	Fri, Jan 8, 2016	25.05	25.08	24.55	24.57
1849	AMEX	HAP	Thu, Jan 7, 2016	25.04	25.29	24.89	24.95
1848	AMEX	HAP	Wed, Jan 6, 2016	25.74	25.74	25.41	25.50
1847	AMEX	HAP	Tue, Jan 5, 2016	26.20	26.20	25.99	26.14
1846	AMEX	HAP	Mon, Jan 4, 2016	26.06	26.25	25.87	26.20
1845	AMEX	HAP	Thu, Dec 31, 2015	26.42	26.53	26.26	26.34
1844	AMEX	HAP	Wed, Dec 30, 2015	26.86	26.86	26.54	26.54
1843	AMEX	HAP	Tue, Dec 29, 2015	26.95	27.08	26.75	26.86
1842	AMEX	HAP	Mon, Dec 28, 2015	26.90	26.96	26.61	26.75
1841	AMEX	HAP	Thu, Dec 24, 2015	27.04	27.22	26.99	27.12
1840	AMEX	HAP	Wed, Dec 23, 2015	26.73	27.15	26.73	27.15
1839	AMEX	HAP	Tue, Dec 22, 2015	25.82	26.29	25.82	26.18
1838	AMEX	HAP	Mon, Dec 21, 2015	26.42	26.42	25.69	25.78
1837	AMEX	HAP	Fri, Dec 18, 2015	26.53	26.80	26.53	26.67
1836	AMEX	HAP	Thu, Dec 17, 2015	27.27	27.27	26.65	26.68
1835	AMEX	HAP	Wed, Dec 16, 2015	27.12	27.41	26.95	27.25
1834	AMEX	HAP	Tue, Dec 15, 2015	26.84	27.05	26.84	27.01
1833	AMEX	HAP	Mon, Dec 14, 2015	26.76	26.76	26.40	26.57
1832	AMEX	HAP	Fri, Dec 11, 2015	27.01	27.01	26.66	26.69
1831	AMEX	HAP	Thu, Dec 10, 2015	27.38	27.64	27.37	27.37
1830	AMEX	HAP	Wed, Dec 9, 2015	27.20	27.72	27.16	27.36
1829	AMEX	HAP	Tue, Dec 8, 2015	26.96	27.25	26.92	27.08
1828	AMEX	HAP	Mon, Dec 7, 2015	27.86	27.86	27.40	27.58
1827	AMEX	HAP	Fri, Dec 4, 2015	28.08	28.32	27.93	28.21
1826	AMEX	HAP	Thu, Dec 3, 2015	28.57	28.57	28.12	28.20
1825	AMEX	HAP	Wed, Dec 2, 2015	28.77	28.80	28.37	28.41
1824	AMEX	HAP	Tue, Dec 1, 2015	28.82	28.89	28.77	28.85
1823	AMEX	HAP	Mon, Nov 30, 2015	28.60	28.74	28.60	28.68
1822	AMEX	HAP	Fri, Nov 27, 2015	28.54	28.56	28.51	28.51
1821	AMEX	HAP	Wed, Nov 25, 2015	28.66	28.87	28.62	28.76
1820	AMEX	HAP	Tue, Nov 24, 2015	28.30	28.83	28.30	28.70
1819	AMEX	HAP	Mon, Nov 23, 2015	28.38	28.55	28.28	28.32
1818	AMEX	HAP	Fri, Nov 20, 2015	28.83	28.83	28.43	28.47
1817	AMEX	HAP	Thu, Nov 19, 2015	28.87	28.88	28.69	28.69
1816	AMEX	HAP	Wed, Nov 18, 2015	28.53	28.71	28.41	28.68
1815	AMEX	HAP	Tue, Nov 17, 2015	28.50	28.54	28.25	28.26
1814	AMEX	HAP	Mon, Nov 16, 2015	28.06	28.47	28.06	28.47
1813	AMEX	HAP	Fri, Nov 13, 2015	27.84	28.10	27.84	27.91
1812	AMEX	HAP	Thu, Nov 12, 2015	28.19	28.27	27.92	27.92
1811	AMEX	HAP	Wed, Nov 11, 2015	28.75	28.75	28.48	28.51
1810	AMEX	HAP	Tue, Nov 10, 2015	28.85	28.92	28.67	28.73
1809	AMEX	HAP	Mon, Nov 9, 2015	28.98	29.00	28.79	28.94
1808	AMEX	HAP	Fri, Nov 6, 2015	29.25	29.30	28.99	29.23
1807	AMEX	HAP	Thu, Nov 5, 2015	29.84	29.89	29.49	29.61
1806	AMEX	HAP	Wed, Nov 4, 2015	30.35	30.36	29.81	29.84
1805	AMEX	HAP	Tue, Nov 3, 2015	29.76	30.33	29.70	30.13
1804	AMEX	HAP	Mon, Nov 2, 2015	29.35	29.77	29.35	29.76
1803	AMEX	HAP	Fri, Oct 30, 2015	29.42	29.54	29.29	29.32
1802	AMEX	HAP	Thu, Oct 29, 2015	29.37	29.56	29.31	29.37
1801	AMEX	HAP	Wed, Oct 28, 2015	29.39	29.87	29.39	29.65
1800	AMEX	HAP	Tue, Oct 27, 2015	29.40	29.43	29.07	29.21
1799	AMEX	HAP	Mon, Oct 26, 2015	30.18	30.18	29.65	29.66
1798	AMEX	HAP	Fri, Oct 23, 2015	30.20	30.32	30.07	30.25
1797	AMEX	HAP	Thu, Oct 22, 2015	29.70	30.17	29.70	30.13
1796	AMEX	HAP	Wed, Oct 21, 2015	29.61	29.75	29.51	29.51
1795	AMEX	HAP	Tue, Oct 20, 2015	29.53	29.82	29.52	29.67
1794	AMEX	HAP	Mon, Oct 19, 2015	29.85	29.96	29.59	29.71
1793	AMEX	HAP	Fri, Oct 16, 2015	30.22	30.31	29.97	30.12
1792	AMEX	HAP	Thu, Oct 15, 2015	29.86	30.26	29.80	30.24
1791	AMEX	HAP	Wed, Oct 14, 2015	29.72	29.82	29.63	29.78
1790	AMEX	HAP	Tue, Oct 13, 2015	29.47	29.72	29.37	29.40
1789	AMEX	HAP	Mon, Oct 12, 2015	29.92	29.95	29.73	29.77
1788	AMEX	HAP	Fri, Oct 9, 2015	30.23	30.32	30.13	30.17
1787	AMEX	HAP	Thu, Oct 8, 2015	29.51	30.12	29.51	30.05
1786	AMEX	HAP	Wed, Oct 7, 2015	29.66	29.81	29.35	29.71
1785	AMEX	HAP	Tue, Oct 6, 2015	28.91	29.20	28.88	29.05
1784	AMEX	HAP	Mon, Oct 5, 2015	28.09	28.58	28.09	28.56
1783	AMEX	HAP	Fri, Oct 2, 2015	26.93	27.77	26.92	27.73
1782	AMEX	HAP	Thu, Oct 1, 2015	27.22	27.37	26.76	26.97
1781	AMEX	HAP	Wed, Sep 30, 2015	26.71	27.01	26.57	26.96
1780	AMEX	HAP	Tue, Sep 29, 2015	26.41	26.48	26.24	26.38
1779	AMEX	HAP	Mon, Sep 28, 2015	26.81	26.81	26.18	26.29
1778	AMEX	HAP	Fri, Sep 25, 2015	27.11	27.16	26.93	27.05
1777	AMEX	HAP	Thu, Sep 24, 2015	26.71	27.06	26.58	26.97
1776	AMEX	HAP	Wed, Sep 23, 2015	27.24	27.39	26.92	26.92
1775	AMEX	HAP	Tue, Sep 22, 2015	27.49	27.51	27.18	27.34
1774	AMEX	HAP	Mon, Sep 21, 2015	28.12	28.23	28.01	28.01
1773	AMEX	HAP	Fri, Sep 18, 2015	28.45	28.50	28.06	28.10
1772	AMEX	HAP	Thu, Sep 17, 2015	28.84	29.33	28.72	28.79
1771	AMEX	HAP	Wed, Sep 16, 2015	28.38	28.92	28.35	28.92
1770	AMEX	HAP	Tue, Sep 15, 2015	28.16	28.34	28.16	28.27
1769	AMEX	HAP	Mon, Sep 14, 2015	27.94	28.08	27.93	27.99
1768	AMEX	HAP	Fri, Sep 11, 2015	28.26	28.26	27.97	28.19
1767	AMEX	HAP	Thu, Sep 10, 2015	28.36	28.58	28.18	28.41
1766	AMEX	HAP	Wed, Sep 9, 2015	28.87	29.00	28.30	28.32
1765	AMEX	HAP	Tue, Sep 8, 2015	28.52	28.65	28.31	28.65
1764	AMEX	HAP	Fri, Sep 4, 2015	28.09	28.14	27.84	27.92
1763	AMEX	HAP	Thu, Sep 3, 2015	28.62	28.99	28.57	28.63
1762	AMEX	HAP	Wed, Sep 2, 2015	28.59	28.59	28.03	28.45
1761	AMEX	HAP	Tue, Sep 1, 2015	28.47	28.67	28.07	28.10
1760	AMEX	HAP	Mon, Aug 31, 2015	28.92	29.29	28.78	29.17
1759	AMEX	HAP	Fri, Aug 28, 2015	29.10	29.35	29.10	29.26
1758	AMEX	HAP	Thu, Aug 27, 2015	28.20	29.08	28.20	29.08
1757	AMEX	HAP	Wed, Aug 26, 2015	28.06	28.06	27.33	27.79
1756	AMEX	HAP	Tue, Aug 25, 2015	28.54	28.54	27.54	27.54
1755	AMEX	HAP	Mon, Aug 24, 2015	28.05	28.44	26.88	27.68
1754	AMEX	HAP	Fri, Aug 21, 2015	29.54	29.62	29.01	29.01
1753	AMEX	HAP	Thu, Aug 20, 2015	30.23	30.23	29.89	29.94
1752	AMEX	HAP	Wed, Aug 19, 2015	30.58	30.58	30.20	30.35
1751	AMEX	HAP	Tue, Aug 18, 2015	30.79	30.84	30.75	30.77
1750	AMEX	HAP	Mon, Aug 17, 2015	30.81	31.00	30.81	31.00
1749	AMEX	HAP	Fri, Aug 14, 2015	30.84	31.04	30.84	30.95
1748	AMEX	HAP	Thu, Aug 13, 2015	31.10	31.10	30.97	31.03
1747	AMEX	HAP	Wed, Aug 12, 2015	30.95	31.30	30.83	31.28
1746	AMEX	HAP	Tue, Aug 11, 2015	31.14	31.14	30.89	31.08
1745	AMEX	HAP	Mon, Aug 10, 2015	30.92	31.51	30.92	31.50
1744	AMEX	HAP	Fri, Aug 7, 2015	31.03	31.07	30.81	30.81
1743	AMEX	HAP	Thu, Aug 6, 2015	31.02	31.12	30.75	31.09
1742	AMEX	HAP	Wed, Aug 5, 2015	31.09	31.33	30.92	31.00
1741	AMEX	HAP	Tue, Aug 4, 2015	31.08	31.08	30.79	30.87
1740	AMEX	HAP	Mon, Aug 3, 2015	30.91	30.99	30.64	30.68
1739	AMEX	HAP	Fri, Jul 31, 2015	31.50	31.50	31.18	31.18
1738	AMEX	HAP	Thu, Jul 30, 2015	31.35	31.39	31.26	31.36
1737	AMEX	HAP	Wed, Jul 29, 2015	31.20	31.45	31.20	31.43
1736	AMEX	HAP	Tue, Jul 28, 2015	30.75	31.23	30.66	31.17
1735	AMEX	HAP	Mon, Jul 27, 2015	30.78	30.85	30.51	30.55
1734	AMEX	HAP	Fri, Jul 24, 2015	31.05	31.12	30.86	30.97
1733	AMEX	HAP	Thu, Jul 23, 2015	31.64	31.65	31.37	31.41
1732	AMEX	HAP	Wed, Jul 22, 2015	31.69	31.78	31.66	31.66
1731	AMEX	HAP	Tue, Jul 21, 2015	31.96	32.25	31.91	31.96
1730	AMEX	HAP	Mon, Jul 20, 2015	32.11	32.21	32.00	32.00
1729	AMEX	HAP	Fri, Jul 17, 2015	32.43	32.53	32.38	32.44
1728	AMEX	HAP	Thu, Jul 16, 2015	32.75	32.82	32.66	32.68
1727	AMEX	HAP	Wed, Jul 15, 2015	32.92	32.92	32.47	32.60
1726	AMEX	HAP	Tue, Jul 14, 2015	32.79	33.01	32.79	33.01
1725	AMEX	HAP	Mon, Jul 13, 2015	32.59	32.86	32.59	32.86
1724	AMEX	HAP	Fri, Jul 10, 2015	32.70	32.77	32.52	32.72
1723	AMEX	HAP	Thu, Jul 9, 2015	32.49	32.56	32.11	32.11
1722	AMEX	HAP	Wed, Jul 8, 2015	32.28	32.28	31.90	31.90
1721	AMEX	HAP	Tue, Jul 7, 2015	32.46	32.69	31.96	32.55
1720	AMEX	HAP	Mon, Jul 6, 2015	32.93	33.05	32.67	32.73
1719	AMEX	HAP	Thu, Jul 2, 2015	33.42	33.42	33.30	33.39
1718	AMEX	HAP	Wed, Jul 1, 2015	33.57	33.57	33.13	33.28
1717	AMEX	HAP	Tue, Jun 30, 2015	33.46	33.55	33.22	33.36
1716	AMEX	HAP	Mon, Jun 29, 2015	33.44	33.63	33.15	33.16
1715	AMEX	HAP	Fri, Jun 26, 2015	34.08	34.08	33.79	33.86
1714	AMEX	HAP	Thu, Jun 25, 2015	34.36	34.36	34.08	34.13
1713	AMEX	HAP	Wed, Jun 24, 2015	34.46	34.47	34.31	34.34
1712	AMEX	HAP	Tue, Jun 23, 2015	34.50	34.59	34.44	34.56
1711	AMEX	HAP	Mon, Jun 22, 2015	34.34	34.50	34.34	34.44
1710	AMEX	HAP	Fri, Jun 19, 2015	34.40	34.40	34.19	34.19
1709	AMEX	HAP	Thu, Jun 18, 2015	34.34	34.57	34.34	34.41
1708	AMEX	HAP	Wed, Jun 17, 2015	34.20	34.22	33.91	33.96
1707	AMEX	HAP	Tue, Jun 16, 2015	33.99	34.14	33.99	34.10
1706	AMEX	HAP	Mon, Jun 15, 2015	34.08	34.12	34.01	34.08
1705	AMEX	HAP	Fri, Jun 12, 2015	34.28	34.31	34.23	34.23
1704	AMEX	HAP	Thu, Jun 11, 2015	34.61	34.61	34.50	34.56
1703	AMEX	HAP	Wed, Jun 10, 2015	34.53	34.66	34.53	34.66
1702	AMEX	HAP	Tue, Jun 9, 2015	34.28	34.34	34.09	34.09
1701	AMEX	HAP	Mon, Jun 8, 2015	34.21	34.21	34.10	34.18
1700	AMEX	HAP	Fri, Jun 5, 2015	34.37	34.42	34.22	34.26
1699	AMEX	HAP	Thu, Jun 4, 2015	34.82	34.82	34.37	34.37
1698	AMEX	HAP	Wed, Jun 3, 2015	35.13	35.14	34.94	34.94
1697	AMEX	HAP	Tue, Jun 2, 2015	34.76	35.09	34.76	35.01
1696	AMEX	HAP	Mon, Jun 1, 2015	34.91	34.91	34.60	34.74
1695	AMEX	HAP	Fri, May 29, 2015	35.04	35.04	34.78	34.86
1694	AMEX	HAP	Thu, May 28, 2015	35.04	35.10	34.84	35.05
1693	AMEX	HAP	Wed, May 27, 2015	34.97	35.21	34.95	35.16
1692	AMEX	HAP	Tue, May 26, 2015	35.40	35.52	34.95	35.01
1691	AMEX	HAP	Fri, May 22, 2015	35.68	35.79	35.62	35.71
1690	AMEX	HAP	Thu, May 21, 2015	35.70	35.83	35.67	35.74
1689	AMEX	HAP	Wed, May 20, 2015	35.47	35.64	35.47	35.51
1688	AMEX	HAP	Tue, May 19, 2015	35.56	35.58	35.41	35.43
1687	AMEX	HAP	Mon, May 18, 2015	36.09	36.09	35.84	35.86
1686	AMEX	HAP	Fri, May 15, 2015	35.89	36.06	35.89	36.06
1685	AMEX	HAP	Thu, May 14, 2015	36.02	36.16	36.00	36.09
1684	AMEX	HAP	Wed, May 13, 2015	35.88	35.97	35.80	35.88
1683	AMEX	HAP	Tue, May 12, 2015	35.52	35.73	35.50	35.60
1682	AMEX	HAP	Mon, May 11, 2015	35.69	35.69	35.56	35.57
1681	AMEX	HAP	Fri, May 8, 2015	35.61	35.90	35.53	35.89
1680	AMEX	HAP	Thu, May 7, 2015	35.09	35.09	34.76	35.09
1679	AMEX	HAP	Wed, May 6, 2015	35.39	35.55	35.10	35.21
1678	AMEX	HAP	Tue, May 5, 2015	35.76	35.90	35.36	35.45
1677	AMEX	HAP	Mon, May 4, 2015	35.90	35.90	35.62	35.75
1676	AMEX	HAP	Fri, May 1, 2015	35.47	35.65	35.41	35.63
1675	AMEX	HAP	Thu, Apr 30, 2015	35.39	35.49	35.22	35.23
1674	AMEX	HAP	Wed, Apr 29, 2015	35.39	35.64	35.37	35.63
1673	AMEX	HAP	Tue, Apr 28, 2015	35.44	35.57	35.35	35.49
1672	AMEX	HAP	Mon, Apr 27, 2015	35.31	35.55	35.29	35.38
1671	AMEX	HAP	Fri, Apr 24, 2015	35.10	35.43	35.10	35.28
1670	AMEX	HAP	Thu, Apr 23, 2015	34.88	35.12	34.88	35.09
1669	AMEX	HAP	Wed, Apr 22, 2015	34.70	34.82	34.50	34.74
1668	AMEX	HAP	Tue, Apr 21, 2015	34.73	34.90	34.71	34.73
1667	AMEX	HAP	Mon, Apr 20, 2015	34.68	35.00	34.68	34.79
1666	AMEX	HAP	Fri, Apr 17, 2015	34.84	34.90	34.60	34.79
1665	AMEX	HAP	Thu, Apr 16, 2015	35.17	35.40	35.00	35.15
1664	AMEX	HAP	Wed, Apr 15, 2015	34.73	35.24	34.73	35.21
1663	AMEX	HAP	Tue, Apr 14, 2015	34.31	34.67	34.31	34.67
1662	AMEX	HAP	Mon, Apr 13, 2015	34.48	34.48	34.28	34.28
1661	AMEX	HAP	Fri, Apr 10, 2015	34.32	34.48	34.32	34.39
1660	AMEX	HAP	Thu, Apr 9, 2015	34.09	34.37	34.09	34.25
1659	AMEX	HAP	Wed, Apr 8, 2015	34.35	34.35	34.04	34.09
1658	AMEX	HAP	Tue, Apr 7, 2015	34.08	34.26	34.08	34.08
1657	AMEX	HAP	Mon, Apr 6, 2015	33.58	34.14	33.58	34.10
1656	AMEX	HAP	Thu, Apr 2, 2015	33.59	33.59	33.39	33.56
1655	AMEX	HAP	Wed, Apr 1, 2015	33.26	33.45	33.19	33.39
1654	AMEX	HAP	Tue, Mar 31, 2015	33.15	33.28	32.96	33.03
1653	AMEX	HAP	Mon, Mar 30, 2015	33.14	33.39	33.14	33.32
1652	AMEX	HAP	Fri, Mar 27, 2015	33.17	33.17	33.01	33.06
1651	AMEX	HAP	Thu, Mar 26, 2015	33.60	33.67	33.20	33.22
1650	AMEX	HAP	Wed, Mar 25, 2015	33.59	33.65	33.47	33.48
1649	AMEX	HAP	Tue, Mar 24, 2015	33.63	33.63	33.47	33.58
1648	AMEX	HAP	Mon, Mar 23, 2015	33.56	33.72	33.50	33.62
1647	AMEX	HAP	Fri, Mar 20, 2015	33.09	33.76	33.09	33.58
1646	AMEX	HAP	Thu, Mar 19, 2015	33.13	33.15	32.79	32.89
1645	AMEX	HAP	Wed, Mar 18, 2015	32.60	33.46	32.57	33.23
1644	AMEX	HAP	Tue, Mar 17, 2015	32.47	32.60	32.42	32.56
1643	AMEX	HAP	Mon, Mar 16, 2015	32.42	32.65	32.42	32.65
1642	AMEX	HAP	Fri, Mar 13, 2015	32.45	32.45	32.10	32.36
1641	AMEX	HAP	Thu, Mar 12, 2015	32.85	32.85	32.67	32.79
1640	AMEX	HAP	Wed, Mar 11, 2015	32.35	32.63	32.35	32.63
1639	AMEX	HAP	Tue, Mar 10, 2015	32.92	32.92	32.54	32.55
1638	AMEX	HAP	Mon, Mar 9, 2015	33.39	33.48	33.30	33.30
1637	AMEX	HAP	Fri, Mar 6, 2015	34.00	34.00	33.33	33.38
1636	AMEX	HAP	Thu, Mar 5, 2015	34.30	34.33	34.14	34.16
1635	AMEX	HAP	Wed, Mar 4, 2015	34.27	34.39	34.26	34.30
1634	AMEX	HAP	Tue, Mar 3, 2015	34.73	34.73	34.55	34.57
1633	AMEX	HAP	Mon, Mar 2, 2015	34.66	34.78	34.61	34.75
1632	AMEX	HAP	Fri, Feb 27, 2015	34.90	35.07	34.90	35.01
1631	AMEX	HAP	Thu, Feb 26, 2015	35.27	35.50	34.78	34.93
1630	AMEX	HAP	Wed, Feb 25, 2015	35.09	35.33	35.09	35.21
1629	AMEX	HAP	Tue, Feb 24, 2015	35.13	35.21	34.99	35.11
1628	AMEX	HAP	Mon, Feb 23, 2015	34.82	34.97	34.80	34.96
1627	AMEX	HAP	Fri, Feb 20, 2015	34.81	35.17	34.81	35.10
1626	AMEX	HAP	Thu, Feb 19, 2015	34.89	35.19	34.89	35.00
1625	AMEX	HAP	Wed, Feb 18, 2015	35.34	35.34	35.10	35.25
1624	AMEX	HAP	Tue, Feb 17, 2015	34.96	35.35	34.96	35.22
1623	AMEX	HAP	Fri, Feb 13, 2015	35.20	35.36	35.19	35.36
1622	AMEX	HAP	Thu, Feb 12, 2015	34.75	34.91	34.66	34.77
1621	AMEX	HAP	Wed, Feb 11, 2015	34.22	34.36	34.14	34.24
1620	AMEX	HAP	Tue, Feb 10, 2015	34.55	34.58	34.20	34.45
1619	AMEX	HAP	Mon, Feb 9, 2015	34.59	34.75	34.54	34.54
1618	AMEX	HAP	Fri, Feb 6, 2015	34.81	34.81	34.33	34.55
1617	AMEX	HAP	Thu, Feb 5, 2015	34.59	34.81	34.55	34.81
1616	AMEX	HAP	Wed, Feb 4, 2015	34.40	34.48	34.19	34.19
1615	AMEX	HAP	Tue, Feb 3, 2015	34.34	34.85	34.34	34.80
1614	AMEX	HAP	Mon, Feb 2, 2015	33.50	34.01	33.42	33.99
1613	AMEX	HAP	Fri, Jan 30, 2015	33.17	33.44	33.09	33.27
1612	AMEX	HAP	Thu, Jan 29, 2015	33.27	33.28	32.85	33.23
1611	AMEX	HAP	Wed, Jan 28, 2015	33.99	33.99	33.09	33.09
1610	AMEX	HAP	Tue, Jan 27, 2015	33.75	34.03	33.75	34.03
1609	AMEX	HAP	Mon, Jan 26, 2015	33.56	33.90	33.40	33.86
1608	AMEX	HAP	Fri, Jan 23, 2015	33.85	33.92	33.56	33.57
1607	AMEX	HAP	Thu, Jan 22, 2015	33.90	34.21	33.74	34.16
1606	AMEX	HAP	Wed, Jan 21, 2015	33.64	33.74	33.58	33.68
1605	AMEX	HAP	Tue, Jan 20, 2015	33.28	33.33	33.06	33.25
1604	AMEX	HAP	Fri, Jan 16, 2015	32.84	33.21	32.84	33.17
1603	AMEX	HAP	Thu, Jan 15, 2015	32.83	32.83	32.47	32.47
1602	AMEX	HAP	Wed, Jan 14, 2015	32.50	32.50	31.94	32.43
1601	AMEX	HAP	Tue, Jan 13, 2015	33.05	33.22	32.62	32.70
1600	AMEX	HAP	Mon, Jan 12, 2015	33.19	33.19	32.80	32.94
1599	AMEX	HAP	Fri, Jan 9, 2015	33.39	33.50	33.27	33.47
1598	AMEX	HAP	Thu, Jan 8, 2015	33.08	33.59	33.08	33.53
1597	AMEX	HAP	Wed, Jan 7, 2015	33.08	33.10	32.82	32.98
1596	AMEX	HAP	Tue, Jan 6, 2015	32.96	33.02	32.53	32.72
1595	AMEX	HAP	Mon, Jan 5, 2015	33.49	33.49	32.68	32.78
1594	AMEX	HAP	Fri, Jan 2, 2015	33.75	33.92	33.56	33.87
1593	AMEX	HAP	Wed, Dec 31, 2014	33.88	34.07	33.64	33.88
1592	AMEX	HAP	Tue, Dec 30, 2014	34.00	34.16	33.89	33.92
1591	AMEX	HAP	Mon, Dec 29, 2014	34.10	34.36	34.05	34.07
1590	AMEX	HAP	Fri, Dec 26, 2014	34.32	34.37	34.11	34.15
1589	AMEX	HAP	Wed, Dec 24, 2014	34.11	34.24	33.89	34.17
1588	AMEX	HAP	Tue, Dec 23, 2014	34.11	34.28	33.90	34.10
1587	AMEX	HAP	Mon, Dec 22, 2014	34.08	34.25	33.83	34.00
1586	AMEX	HAP	Fri, Dec 19, 2014	34.30	35.02	34.30	34.94
1585	AMEX	HAP	Thu, Dec 18, 2014	34.33	34.58	33.96	34.49
1584	AMEX	HAP	Wed, Dec 17, 2014	33.47	34.02	33.22	33.84
1583	AMEX	HAP	Tue, Dec 16, 2014	32.76	33.45	32.51	32.76
1582	AMEX	HAP	Mon, Dec 15, 2014	33.39	33.51	32.75	32.85
1581	AMEX	HAP	Fri, Dec 12, 2014	33.65	33.65	33.15	33.15
1580	AMEX	HAP	Thu, Dec 11, 2014	33.90	34.29	33.81	33.89
1579	AMEX	HAP	Wed, Dec 10, 2014	34.30	34.38	33.95	33.97
1578	AMEX	HAP	Tue, Dec 9, 2014	34.24	34.71	34.24	34.64
1577	AMEX	HAP	Mon, Dec 8, 2014	35.00	35.00	34.46	34.64
1576	AMEX	HAP	Fri, Dec 5, 2014	35.38	35.39	35.19	35.23
1575	AMEX	HAP	Thu, Dec 4, 2014	35.64	35.64	35.35	35.44
1574	AMEX	HAP	Wed, Dec 3, 2014	35.39	35.78	35.39	35.76
1573	AMEX	HAP	Tue, Dec 2, 2014	35.23	35.40	35.22	35.30
1572	AMEX	HAP	Mon, Dec 1, 2014	35.04	35.28	34.85	35.11
1571	AMEX	HAP	Fri, Nov 28, 2014	35.77	35.77	35.18	35.28
1570	AMEX	HAP	Wed, Nov 26, 2014	36.51	36.65	36.45	36.57
1569	AMEX	HAP	Tue, Nov 25, 2014	36.94	36.94	36.70	36.81
1568	AMEX	HAP	Mon, Nov 24, 2014	37.11	37.11	36.82	36.95
1567	AMEX	HAP	Fri, Nov 21, 2014	37.07	37.33	36.98	37.13
1566	AMEX	HAP	Thu, Nov 20, 2014	36.32	36.60	36.32	36.60
1565	AMEX	HAP	Wed, Nov 19, 2014	36.35	36.50	36.28	36.33
1564	AMEX	HAP	Tue, Nov 18, 2014	36.48	36.60	36.32	36.55
1563	AMEX	HAP	Mon, Nov 17, 2014	36.09	36.23	35.99	36.22
1562	AMEX	HAP	Fri, Nov 14, 2014	35.96	36.16	35.93	36.14
1561	AMEX	HAP	Thu, Nov 13, 2014	36.09	36.09	36.05	36.00
1560	AMEX	HAP	Wed, Nov 12, 2014	36.14	36.30	36.00	36.09
1559	AMEX	HAP	Tue, Nov 11, 2014	36.17	36.32	36.06	36.29
1558	AMEX	HAP	Mon, Nov 10, 2014	36.40	36.49	36.09	36.20
1557	AMEX	HAP	Fri, Nov 7, 2014	35.78	36.25	35.78	36.21
1556	AMEX	HAP	Thu, Nov 6, 2014	35.63	35.69	35.41	35.60
1555	AMEX	HAP	Wed, Nov 5, 2014	35.46	35.60	35.23	35.47
1554	AMEX	HAP	Tue, Nov 4, 2014	35.50	35.50	35.21	35.30
1553	AMEX	HAP	Mon, Nov 3, 2014	36.07	36.08	35.73	35.80
1552	AMEX	HAP	Fri, Oct 31, 2014	36.06	36.23	35.62	36.21
1551	AMEX	HAP	Thu, Oct 30, 2014	35.66	35.97	35.56	35.88
1550	AMEX	HAP	Wed, Oct 29, 2014	36.23	36.34	35.67	35.88
1549	AMEX	HAP	Tue, Oct 28, 2014	35.68	36.01	35.67	35.95
1548	AMEX	HAP	Mon, Oct 27, 2014	35.64	35.64	35.27	35.39
1547	AMEX	HAP	Fri, Oct 24, 2014	35.81	35.97	35.64	35.95
1546	AMEX	HAP	Thu, Oct 23, 2014	35.90	36.00	35.76	35.76
1545	AMEX	HAP	Wed, Oct 22, 2014	35.91	35.98	35.46	35.46
1544	AMEX	HAP	Tue, Oct 21, 2014	35.62	35.97	35.62	35.95
1543	AMEX	HAP	Mon, Oct 20, 2014	35.01	35.37	35.01	35.36
1542	AMEX	HAP	Fri, Oct 17, 2014	35.22	35.44	35.05	35.20
1541	AMEX	HAP	Thu, Oct 16, 2014	33.95	35.06	33.82	34.74
1540	AMEX	HAP	Wed, Oct 15, 2014	34.51	34.72	33.82	34.49
1539	AMEX	HAP	Tue, Oct 14, 2014	34.77	35.10	34.59	34.64
1538	AMEX	HAP	Mon, Oct 13, 2014	35.12	35.31	34.64	34.64
1537	AMEX	HAP	Fri, Oct 10, 2014	35.20	35.28	34.73	34.74
1536	AMEX	HAP	Thu, Oct 9, 2014	36.27	36.27	35.44	35.61
1535	AMEX	HAP	Wed, Oct 8, 2014	35.87	36.19	35.44	36.16
1534	AMEX	HAP	Tue, Oct 7, 2014	36.49	36.49	35.84	35.85
1533	AMEX	HAP	Mon, Oct 6, 2014	36.46	36.65	36.33	36.65
1532	AMEX	HAP	Fri, Oct 3, 2014	36.47	36.47	36.14	36.33
1531	AMEX	HAP	Thu, Oct 2, 2014	36.24	36.55	36.00	36.39
1530	AMEX	HAP	Wed, Oct 1, 2014	37.00	37.01	36.54	36.60
1529	AMEX	HAP	Tue, Sep 30, 2014	37.22	37.41	37.05	37.17
1528	AMEX	HAP	Mon, Sep 29, 2014	37.17	37.45	37.12	37.40
1527	AMEX	HAP	Fri, Sep 26, 2014	37.44	37.67	37.36	37.67
1526	AMEX	HAP	Thu, Sep 25, 2014	37.85	37.85	37.41	37.41
1525	AMEX	HAP	Wed, Sep 24, 2014	37.84	38.13	37.79	38.05
1524	AMEX	HAP	Tue, Sep 23, 2014	38.18	38.18	37.93	38.02
1523	AMEX	HAP	Mon, Sep 22, 2014	38.51	38.51	37.95	38.00
1522	AMEX	HAP	Fri, Sep 19, 2014	38.79	38.80	38.53	38.59
1521	AMEX	HAP	Thu, Sep 18, 2014	38.78	38.79	38.73	38.79
1520	AMEX	HAP	Wed, Sep 17, 2014	39.00	39.04	38.80	38.86
1519	AMEX	HAP	Tue, Sep 16, 2014	38.57	39.12	38.40	39.01
1518	AMEX	HAP	Mon, Sep 15, 2014	38.49	38.58	38.44	38.54
1517	AMEX	HAP	Fri, Sep 12, 2014	38.69	38.69	38.50	38.53
1516	AMEX	HAP	Thu, Sep 11, 2014	38.73	38.87	38.68	38.81
1515	AMEX	HAP	Wed, Sep 10, 2014	38.81	39.02	38.72	39.01
1514	AMEX	HAP	Tue, Sep 9, 2014	39.01	39.08	38.81	39.03
1513	AMEX	HAP	Mon, Sep 8, 2014	39.47	39.47	39.15	39.22
1512	AMEX	HAP	Fri, Sep 5, 2014	39.62	39.73	39.41	39.63
1511	AMEX	HAP	Thu, Sep 4, 2014	40.15	40.15	39.61	39.65
1510	AMEX	HAP	Wed, Sep 3, 2014	40.20	40.21	40.04	40.12
1509	AMEX	HAP	Tue, Sep 2, 2014	40.03	40.03	39.73	39.93
1508	AMEX	HAP	Fri, Aug 29, 2014	40.00	40.19	39.99	40.16
1507	AMEX	HAP	Thu, Aug 28, 2014	40.10	40.14	39.95	40.04
1506	AMEX	HAP	Wed, Aug 27, 2014	40.12	40.29	40.12	40.26
1505	AMEX	HAP	Tue, Aug 26, 2014	40.15	40.26	40.14	40.23
1504	AMEX	HAP	Mon, Aug 25, 2014	40.01	40.14	39.87	40.00
1503	AMEX	HAP	Fri, Aug 22, 2014	40.00	40.00	39.77	39.77
1502	AMEX	HAP	Thu, Aug 21, 2014	40.00	40.16	40.00	40.09
1501	AMEX	HAP	Wed, Aug 20, 2014	39.99	40.20	39.99	40.16
1500	AMEX	HAP	Tue, Aug 19, 2014	39.95	40.23	39.95	40.10
1499	AMEX	HAP	Mon, Aug 18, 2014	39.86	40.17	39.83	40.17
1498	AMEX	HAP	Fri, Aug 15, 2014	39.74	39.80	39.58	39.73
1497	AMEX	HAP	Thu, Aug 14, 2014	39.79	39.79	39.56	39.60
1496	AMEX	HAP	Wed, Aug 13, 2014	39.65	39.66	39.51	39.57
1495	AMEX	HAP	Tue, Aug 12, 2014	39.58	39.66	39.51	39.53
1494	AMEX	HAP	Mon, Aug 11, 2014	39.64	39.87	39.60	39.75
1493	AMEX	HAP	Fri, Aug 8, 2014	39.07	39.36	39.01	39.36
1492	AMEX	HAP	Thu, Aug 7, 2014	39.18	39.18	38.92	39.06
1491	AMEX	HAP	Wed, Aug 6, 2014	39.10	39.43	39.10	39.39
1490	AMEX	HAP	Tue, Aug 5, 2014	39.38	39.38	39.04	39.15
1489	AMEX	HAP	Mon, Aug 4, 2014	39.38	39.67	39.31	39.67
1488	AMEX	HAP	Fri, Aug 1, 2014	39.22	39.42	39.05	39.23
1487	AMEX	HAP	Thu, Jul 31, 2014	39.90	39.90	39.46	39.52
1486	AMEX	HAP	Wed, Jul 30, 2014	40.42	40.42	40.01	40.14
1485	AMEX	HAP	Tue, Jul 29, 2014	40.67	40.67	40.34	40.34
1484	AMEX	HAP	Mon, Jul 28, 2014	40.60	40.69	40.47	40.52
1483	AMEX	HAP	Fri, Jul 25, 2014	40.68	40.76	40.58	40.71
1482	AMEX	HAP	Thu, Jul 24, 2014	40.82	40.87	40.76	40.82
1481	AMEX	HAP	Wed, Jul 23, 2014	40.62	40.79	40.62	40.74
1480	AMEX	HAP	Tue, Jul 22, 2014	40.77	40.82	40.64	40.65
1479	AMEX	HAP	Mon, Jul 21, 2014	40.33	40.47	40.29	40.46
1478	AMEX	HAP	Fri, Jul 18, 2014	40.38	40.58	40.38	40.48
1477	AMEX	HAP	Thu, Jul 17, 2014	40.66	40.67	40.34	40.34
1476	AMEX	HAP	Wed, Jul 16, 2014	40.45	40.73	40.45	40.73
1475	AMEX	HAP	Tue, Jul 15, 2014	40.35	40.47	40.10	40.21
1474	AMEX	HAP	Mon, Jul 14, 2014	40.32	40.53	40.32	40.49
1473	AMEX	HAP	Fri, Jul 11, 2014	40.30	40.42	40.26	40.39
1472	AMEX	HAP	Thu, Jul 10, 2014	40.53	40.59	40.27	40.43
1471	AMEX	HAP	Wed, Jul 9, 2014	40.74	40.86	40.66	40.86
1470	AMEX	HAP	Tue, Jul 8, 2014	40.88	40.88	40.61	40.74
1469	AMEX	HAP	Mon, Jul 7, 2014	41.05	41.05	40.74	40.89
1468	AMEX	HAP	Thu, Jul 3, 2014	41.05	41.08	40.96	41.08
1467	AMEX	HAP	Wed, Jul 2, 2014	40.84	40.99	40.84	40.97
1466	AMEX	HAP	Tue, Jul 1, 2014	40.76	40.89	40.74	40.74
1465	AMEX	HAP	Mon, Jun 30, 2014	40.52	40.60	40.43	40.59
1464	AMEX	HAP	Fri, Jun 27, 2014	40.54	40.54	40.40	40.54
1463	AMEX	HAP	Thu, Jun 26, 2014	40.53	40.69	40.33	40.62
1462	AMEX	HAP	Wed, Jun 25, 2014	40.37	40.49	40.36	40.49
1461	AMEX	HAP	Tue, Jun 24, 2014	40.82	40.82	40.44	40.44
1460	AMEX	HAP	Mon, Jun 23, 2014	40.81	40.88	40.66	40.85
1459	AMEX	HAP	Fri, Jun 20, 2014	40.71	40.71	40.51	40.69
1458	AMEX	HAP	Thu, Jun 19, 2014	40.47	40.59	40.44	40.59
1457	AMEX	HAP	Wed, Jun 18, 2014	39.96	40.37	39.92	40.37
1456	AMEX	HAP	Tue, Jun 17, 2014	39.70	39.91	39.70	39.85
1455	AMEX	HAP	Mon, Jun 16, 2014	39.81	39.89	39.75	39.87
1454	AMEX	HAP	Fri, Jun 13, 2014	39.63	39.77	39.63	39.77
1453	AMEX	HAP	Thu, Jun 12, 2014	39.74	39.75	39.61	39.61
1452	AMEX	HAP	Wed, Jun 11, 2014	39.47	39.56	39.47	39.56
1451	AMEX	HAP	Tue, Jun 10, 2014	39.71	39.73	39.50	39.61
1450	AMEX	HAP	Mon, Jun 9, 2014	39.71	39.81	39.63	39.68
1449	AMEX	HAP	Fri, Jun 6, 2014	39.58	39.74	39.58	39.73
1448	AMEX	HAP	Thu, Jun 5, 2014	39.26	39.55	39.16	39.39
1447	AMEX	HAP	Wed, Jun 4, 2014	39.07	39.24	39.06	39.14
1446	AMEX	HAP	Tue, Jun 3, 2014	39.07	39.30	39.07	39.28
1445	AMEX	HAP	Mon, Jun 2, 2014	39.21	39.30	39.21	39.26
1444	AMEX	HAP	Fri, May 30, 2014	39.14	39.28	39.04	39.18
1443	AMEX	HAP	Thu, May 29, 2014	39.15	39.34	39.14	39.32
1442	AMEX	HAP	Wed, May 28, 2014	39.30	39.30	39.05	39.12
1441	AMEX	HAP	Tue, May 27, 2014	39.37	39.37	39.12	39.25
1440	AMEX	HAP	Fri, May 23, 2014	39.27	39.31	39.20	39.23
1439	AMEX	HAP	Thu, May 22, 2014	39.24	39.34	39.18	39.18
1438	AMEX	HAP	Wed, May 21, 2014	39.17	39.20	39.06	39.09
1437	AMEX	HAP	Tue, May 20, 2014	38.94	39.06	38.81	38.92
1436	AMEX	HAP	Mon, May 19, 2014	38.97	39.22	38.97	39.20
1435	AMEX	HAP	Fri, May 16, 2014	39.05	39.06	38.93	39.04
1434	AMEX	HAP	Thu, May 15, 2014	39.04	39.04	39.04	39.04
1433	AMEX	HAP	Wed, May 14, 2014	39.34	39.49	39.34	39.37
1432	AMEX	HAP	Tue, May 13, 2014	39.43	39.50	39.24	39.41
1431	AMEX	HAP	Mon, May 12, 2014	39.28	39.39	39.27	39.29
1430	AMEX	HAP	Fri, May 9, 2014	39.10	39.10	38.86	38.93
1429	AMEX	HAP	Thu, May 8, 2014	39.39	39.39	39.14	39.14
1428	AMEX	HAP	Wed, May 7, 2014	39.19	39.29	39.17	39.29
1427	AMEX	HAP	Tue, May 6, 2014	39.05	39.05	38.97	38.98
1426	AMEX	HAP	Mon, May 5, 2014	38.94	39.06	38.73	39.00
1425	AMEX	HAP	Fri, May 2, 2014	38.65	39.06	38.65	38.94
1424	AMEX	HAP	Thu, May 1, 2014	38.77	38.98	38.67	38.73
1423	AMEX	HAP	Wed, Apr 30, 2014	38.86	38.99	38.80	38.91
1422	AMEX	HAP	Tue, Apr 29, 2014	38.85	38.89	38.75	38.77
1421	AMEX	HAP	Mon, Apr 28, 2014	38.50	38.65	38.35	38.61
1420	AMEX	HAP	Fri, Apr 25, 2014	38.65	38.65	38.54	38.58
1419	AMEX	HAP	Thu, Apr 24, 2014	38.84	38.84	38.60	38.70
1418	AMEX	HAP	Wed, Apr 23, 2014	38.81	38.90	38.74	38.78
1417	AMEX	HAP	Tue, Apr 22, 2014	38.69	38.93	38.65	38.74
1416	AMEX	HAP	Mon, Apr 21, 2014	38.76	38.80	38.51	38.62
1415	AMEX	HAP	Thu, Apr 17, 2014	38.68	38.82	38.48	38.64
1414	AMEX	HAP	Wed, Apr 16, 2014	38.25	38.57	38.25	38.46
1413	AMEX	HAP	Tue, Apr 15, 2014	38.10	38.10	37.65	38.02
1412	AMEX	HAP	Mon, Apr 14, 2014	38.14	38.25	37.84	38.18
1411	AMEX	HAP	Fri, Apr 11, 2014	37.83	37.85	37.72	37.72
1410	AMEX	HAP	Thu, Apr 10, 2014	38.39	38.55	37.95	37.95
1409	AMEX	HAP	Wed, Apr 9, 2014	38.24	38.48	38.16	38.48
1408	AMEX	HAP	Tue, Apr 8, 2014	38.00	38.21	37.80	38.18
1407	AMEX	HAP	Mon, Apr 7, 2014	38.00	38.15	37.75	37.83
1406	AMEX	HAP	Fri, Apr 4, 2014	38.38	38.52	38.05	38.09
1405	AMEX	HAP	Thu, Apr 3, 2014	38.34	38.34	38.12	38.21
1404	AMEX	HAP	Wed, Apr 2, 2014	38.21	38.24	38.14	38.14
1403	AMEX	HAP	Tue, Apr 1, 2014	38.18	38.23	37.99	38.23
1402	AMEX	HAP	Mon, Mar 31, 2014	37.90	38.11	37.84	38.07
1401	AMEX	HAP	Fri, Mar 28, 2014	37.57	37.83	37.57	37.79
1400	AMEX	HAP	Thu, Mar 27, 2014	37.10	37.47	37.10	37.32
1399	AMEX	HAP	Wed, Mar 26, 2014	37.45	37.52	37.13	37.13
1398	AMEX	HAP	Tue, Mar 25, 2014	37.11	37.41	37.11	37.35
1397	AMEX	HAP	Mon, Mar 24, 2014	37.08	37.12	36.75	37.10
1396	AMEX	HAP	Fri, Mar 21, 2014	37.19	37.26	36.98	37.05
1395	AMEX	HAP	Thu, Mar 20, 2014	36.70	36.98	36.56	36.89
1394	AMEX	HAP	Wed, Mar 19, 2014	37.25	37.25	36.81	36.85
1393	AMEX	HAP	Tue, Mar 18, 2014	37.02	37.53	37.02	37.44
1392	AMEX	HAP	Mon, Mar 17, 2014	37.16	37.32	37.06	37.06
1391	AMEX	HAP	Fri, Mar 14, 2014	36.86	37.05	36.80	36.95
1390	AMEX	HAP	Thu, Mar 13, 2014	37.33	37.33	36.69	36.75
1389	AMEX	HAP	Wed, Mar 12, 2014	36.94	37.15	36.94	37.09
1388	AMEX	HAP	Tue, Mar 11, 2014	37.51	37.51	36.97	37.07
1387	AMEX	HAP	Mon, Mar 10, 2014	37.38	37.49	37.33	37.45
1386	AMEX	HAP	Fri, Mar 7, 2014	37.75	37.78	37.51	37.68
1385	AMEX	HAP	Thu, Mar 6, 2014	37.65	37.92	37.63	37.83
1384	AMEX	HAP	Wed, Mar 5, 2014	37.64	37.64	37.46	37.48
1383	AMEX	HAP	Tue, Mar 4, 2014	37.45	37.59	37.40	37.53
1382	AMEX	HAP	Mon, Mar 3, 2014	37.04	37.41	36.94	37.04
1381	AMEX	HAP	Fri, Feb 28, 2014	37.45	37.54	37.27	37.33
1380	AMEX	HAP	Thu, Feb 27, 2014	37.14	37.31	37.10	37.27
1379	AMEX	HAP	Wed, Feb 26, 2014	37.20	37.30	37.06	37.15
1378	AMEX	HAP	Tue, Feb 25, 2014	37.48	37.50	37.23	37.35
1377	AMEX	HAP	Mon, Feb 24, 2014	37.50	37.77	37.50	37.53
1376	AMEX	HAP	Fri, Feb 21, 2014	37.43	37.54	37.34	37.35
1375	AMEX	HAP	Thu, Feb 20, 2014	37.16	37.41	37.07	37.41
1374	AMEX	HAP	Wed, Feb 19, 2014	37.09	37.36	37.09	37.28
1373	AMEX	HAP	Tue, Feb 18, 2014	37.14	37.30	37.05	37.13
1372	AMEX	HAP	Fri, Feb 14, 2014	36.70	37.12	36.70	37.10
1371	AMEX	HAP	Thu, Feb 13, 2014	36.52	36.79	36.52	36.71
1370	AMEX	HAP	Wed, Feb 12, 2014	36.71	36.71	36.49	36.54
1369	AMEX	HAP	Tue, Feb 11, 2014	36.17	36.69	36.17	36.58
1368	AMEX	HAP	Mon, Feb 10, 2014	35.85	36.09	35.85	36.04
1367	AMEX	HAP	Fri, Feb 7, 2014	35.84	36.10	35.68	36.03
1366	AMEX	HAP	Thu, Feb 6, 2014	35.24	35.61	35.24	35.48
1365	AMEX	HAP	Wed, Feb 5, 2014	34.94	35.03	34.78	34.97
1364	AMEX	HAP	Tue, Feb 4, 2014	34.80	35.09	34.80	35.02
1363	AMEX	HAP	Mon, Feb 3, 2014	35.27	35.27	34.65	34.69
1362	AMEX	HAP	Fri, Jan 31, 2014	35.27	35.52	35.27	35.39
1361	AMEX	HAP	Thu, Jan 30, 2014	35.69	35.82	35.55	35.80
1360	AMEX	HAP	Wed, Jan 29, 2014	35.63	35.95	35.35	35.55
1359	AMEX	HAP	Tue, Jan 28, 2014	35.80	35.98	35.79	35.90
1358	AMEX	HAP	Mon, Jan 27, 2014	35.89	35.97	35.40	35.64
1357	AMEX	HAP	Fri, Jan 24, 2014	36.42	36.43	36.00	36.00
1356	AMEX	HAP	Thu, Jan 23, 2014	36.76	36.93	36.61	36.85
1355	AMEX	HAP	Wed, Jan 22, 2014	37.12	37.17	37.06	37.17
1354	AMEX	HAP	Tue, Jan 21, 2014	37.41	37.41	37.03	37.23
1353	AMEX	HAP	Fri, Jan 17, 2014	37.17	37.23	37.06	37.12
1352	AMEX	HAP	Thu, Jan 16, 2014	37.03	37.06	36.84	36.98
1351	AMEX	HAP	Wed, Jan 15, 2014	36.97	37.01	36.76	36.87
1350	AMEX	HAP	Tue, Jan 14, 2014	36.68	36.89	36.62	36.81
1349	AMEX	HAP	Mon, Jan 13, 2014	36.83	36.87	36.51	36.51
1348	AMEX	HAP	Fri, Jan 10, 2014	36.68	36.97	36.66	36.93
1347	AMEX	HAP	Thu, Jan 9, 2014	36.99	36.99	36.39	36.56
1346	AMEX	HAP	Wed, Jan 8, 2014	36.81	36.89	36.65	36.78
1345	AMEX	HAP	Tue, Jan 7, 2014	36.96	37.04	36.88	37.01
1344	AMEX	HAP	Mon, Jan 6, 2014	37.30	37.30	36.86	36.96
1343	AMEX	HAP	Fri, Jan 3, 2014	37.15	37.17	37.07	37.08
1342	AMEX	HAP	Thu, Jan 2, 2014	37.50	37.50	37.06	37.08
1341	AMEX	HAP	Tue, Dec 31, 2013	37.42	37.49	37.32	37.44
1340	AMEX	HAP	Mon, Dec 30, 2013	37.45	37.46	37.25	37.30
1339	AMEX	HAP	Fri, Dec 27, 2013	37.30	37.39	37.10	37.25
1338	AMEX	HAP	Thu, Dec 26, 2013	36.96	37.13	36.93	37.08
1337	AMEX	HAP	Tue, Dec 24, 2013	36.90	37.00	36.38	36.80
1336	AMEX	HAP	Mon, Dec 23, 2013	36.64	36.80	36.56	36.57
1335	AMEX	HAP	Fri, Dec 20, 2013	37.34	37.41	37.24	37.27
1334	AMEX	HAP	Thu, Dec 19, 2013	36.98	37.41	36.98	37.21
1333	AMEX	HAP	Wed, Dec 18, 2013	36.97	37.30	36.01	37.22
1332	AMEX	HAP	Tue, Dec 17, 2013	36.77	36.88	36.57	36.72
1331	AMEX	HAP	Mon, Dec 16, 2013	36.70	36.88	36.60	36.76
1330	AMEX	HAP	Fri, Dec 13, 2013	36.43	36.53	36.41	36.47
1329	AMEX	HAP	Thu, Dec 12, 2013	36.40	36.56	36.35	36.43
1328	AMEX	HAP	Wed, Dec 11, 2013	37.16	37.16	36.59	36.61
1327	AMEX	HAP	Tue, Dec 10, 2013	37.03	37.23	37.03	37.16
1326	AMEX	HAP	Mon, Dec 9, 2013	37.06	37.24	37.06	37.19
1325	AMEX	HAP	Fri, Dec 6, 2013	37.09	37.15	37.02	37.03
1324	AMEX	HAP	Thu, Dec 5, 2013	36.79	36.83	36.77	36.83
1323	AMEX	HAP	Wed, Dec 4, 2013	36.92	36.99	36.74	36.97
1322	AMEX	HAP	Tue, Dec 3, 2013	36.80	36.88	36.67	36.79
1321	AMEX	HAP	Mon, Dec 2, 2013	37.03	37.14	36.97	36.98
1320	AMEX	HAP	Wed, Nov 27, 2013	37.12	37.26	37.12	37.17
1319	AMEX	HAP	Tue, Nov 26, 2013	37.17	37.34	37.16	37.22
1318	AMEX	HAP	Mon, Nov 25, 2013	37.47	37.61	37.34	37.41
1317	AMEX	HAP	Fri, Nov 22, 2013	37.45	37.63	37.45	37.63
1316	AMEX	HAP	Thu, Nov 21, 2013	37.41	37.50	37.41	37.50
1315	AMEX	HAP	Wed, Nov 20, 2013	37.60	37.70	37.35	37.37
1314	AMEX	HAP	Tue, Nov 19, 2013	37.70	37.70	37.58	37.62
1313	AMEX	HAP	Mon, Nov 18, 2013	38.00	38.00	37.60	37.67
1312	AMEX	HAP	Fri, Nov 15, 2013	37.71	37.83	37.69	37.83
1311	AMEX	HAP	Thu, Nov 14, 2013	37.44	37.68	37.44	37.65
1310	AMEX	HAP	Wed, Nov 13, 2013	37.12	37.34	37.10	37.33
1309	AMEX	HAP	Tue, Nov 12, 2013	37.31	37.31	37.14	37.14
1308	AMEX	HAP	Mon, Nov 11, 2013	37.30	37.36	37.30	37.36
1307	AMEX	HAP	Fri, Nov 8, 2013	36.93	37.42	36.93	37.39
1306	AMEX	HAP	Thu, Nov 7, 2013	37.46	37.56	37.12	37.12
1305	AMEX	HAP	Wed, Nov 6, 2013	37.71	37.77	37.62	37.67
1304	AMEX	HAP	Tue, Nov 5, 2013	37.52	37.52	37.43	37.46
1303	AMEX	HAP	Mon, Nov 4, 2013	37.46	37.72	37.46	37.70
1302	AMEX	HAP	Fri, Nov 1, 2013	37.34	37.39	37.17	37.32
1301	AMEX	HAP	Thu, Oct 31, 2013	37.79	37.82	37.56	37.56
1300	AMEX	HAP	Wed, Oct 30, 2013	38.05	38.05	37.54	37.81
1299	AMEX	HAP	Tue, Oct 29, 2013	37.94	38.00	37.89	37.93
1298	AMEX	HAP	Mon, Oct 28, 2013	38.01	38.07	37.84	38.01
1297	AMEX	HAP	Fri, Oct 25, 2013	37.81	37.90	37.67	37.90
1296	AMEX	HAP	Thu, Oct 24, 2013	37.42	37.78	37.42	37.75
1295	AMEX	HAP	Wed, Oct 23, 2013	37.69	37.69	37.54	37.54
1294	AMEX	HAP	Tue, Oct 22, 2013	37.54	38.03	37.54	38.01
1293	AMEX	HAP	Mon, Oct 21, 2013	37.53	37.61	37.49	37.55
1292	AMEX	HAP	Fri, Oct 18, 2013	37.31	37.51	37.31	37.51
1291	AMEX	HAP	Thu, Oct 17, 2013	36.92	37.36	36.92	37.36
1290	AMEX	HAP	Wed, Oct 16, 2013	36.72	37.05	36.72	36.97
1289	AMEX	HAP	Tue, Oct 15, 2013	36.66	36.77	36.63	36.70
1288	AMEX	HAP	Mon, Oct 14, 2013	36.50	36.81	36.47	36.75
1287	AMEX	HAP	Fri, Oct 11, 2013	36.39	36.58	36.39	36.53
1286	AMEX	HAP	Thu, Oct 10, 2013	36.31	36.47	36.31	36.42
1285	AMEX	HAP	Wed, Oct 9, 2013	35.93	36.05	35.79	36.05
1284	AMEX	HAP	Tue, Oct 8, 2013	36.27	36.27	35.92	35.92
1283	AMEX	HAP	Mon, Oct 7, 2013	36.39	36.46	36.35	36.35
1282	AMEX	HAP	Fri, Oct 4, 2013	36.38	36.61	36.38	36.59
1281	AMEX	HAP	Thu, Oct 3, 2013	36.48	36.51	36.22	36.40
1280	AMEX	HAP	Wed, Oct 2, 2013	36.26	36.55	36.22	36.52
1279	AMEX	HAP	Tue, Oct 1, 2013	36.27	36.46	36.27	36.46
1278	AMEX	HAP	Mon, Sep 30, 2013	36.08	36.36	36.06	36.29
1277	AMEX	HAP	Fri, Sep 27, 2013	36.65	36.68	36.58	36.68
1276	AMEX	HAP	Thu, Sep 26, 2013	36.72	36.94	36.66	36.75
1275	AMEX	HAP	Wed, Sep 25, 2013	36.72	36.91	36.71	36.74
1274	AMEX	HAP	Tue, Sep 24, 2013	36.76	36.82	36.76	36.82
1273	AMEX	HAP	Mon, Sep 23, 2013	36.82	36.85	36.75	36.75
1272	AMEX	HAP	Fri, Sep 20, 2013	37.35	37.35	36.88	36.88
1271	AMEX	HAP	Thu, Sep 19, 2013	37.73	37.73	37.23	37.35
1270	AMEX	HAP	Wed, Sep 18, 2013	36.50	37.63	36.50	37.57
1269	AMEX	HAP	Tue, Sep 17, 2013	36.70	36.74	36.62	36.70
1268	AMEX	HAP	Mon, Sep 16, 2013	36.67	36.82	36.62	36.65
1267	AMEX	HAP	Fri, Sep 13, 2013	36.21	36.45	36.21	36.36
1266	AMEX	HAP	Thu, Sep 12, 2013	36.45	36.45	36.30	36.30
1265	AMEX	HAP	Wed, Sep 11, 2013	36.42	36.66	36.42	36.66
1264	AMEX	HAP	Tue, Sep 10, 2013	36.39	36.56	36.38	36.56
1263	AMEX	HAP	Mon, Sep 9, 2013	36.09	36.31	36.09	36.31
1262	AMEX	HAP	Fri, Sep 6, 2013	36.01	36.01	35.71	35.80
1261	AMEX	HAP	Thu, Sep 5, 2013	35.63	35.65	35.60	35.62
1260	AMEX	HAP	Wed, Sep 4, 2013	35.33	35.63	35.24	35.63
1259	AMEX	HAP	Tue, Sep 3, 2013	35.48	35.49	35.21	35.32
1258	AMEX	HAP	Fri, Aug 30, 2013	34.99	35.10	34.88	34.95
1257	AMEX	HAP	Thu, Aug 29, 2013	35.20	35.29	35.12	35.13
1256	AMEX	HAP	Wed, Aug 28, 2013	35.06	35.50	35.06	35.22
1255	AMEX	HAP	Tue, Aug 27, 2013	35.30	35.49	35.09	35.10
1254	AMEX	HAP	Mon, Aug 26, 2013	35.72	35.80	35.54	35.54
1253	AMEX	HAP	Fri, Aug 23, 2013	35.52	35.52	35.51	35.51
1252	AMEX	HAP	Thu, Aug 22, 2013	35.23	35.33	35.22	35.30
1251	AMEX	HAP	Wed, Aug 21, 2013	35.07	35.19	34.84	34.85
1250	AMEX	HAP	Tue, Aug 20, 2013	35.00	35.44	35.00	35.28
1249	AMEX	HAP	Mon, Aug 19, 2013	35.46	35.46	35.13	35.13
1248	AMEX	HAP	Fri, Aug 16, 2013	35.73	35.73	35.51	35.56
1247	AMEX	HAP	Thu, Aug 15, 2013	35.32	35.68	35.27	35.62
1246	AMEX	HAP	Wed, Aug 14, 2013	35.74	35.78	35.68	35.70
1245	AMEX	HAP	Tue, Aug 13, 2013	35.70	35.75	35.55	35.69
1244	AMEX	HAP	Mon, Aug 12, 2013	35.45	35.62	35.36	35.60
1243	AMEX	HAP	Fri, Aug 9, 2013	35.36	35.50	35.30	35.42
1242	AMEX	HAP	Thu, Aug 8, 2013	35.00	35.41	34.99	35.33
1241	AMEX	HAP	Wed, Aug 7, 2013	34.59	34.74	34.59	34.65
1240	AMEX	HAP	Tue, Aug 6, 2013	35.00	35.01	34.71	34.76
1239	AMEX	HAP	Mon, Aug 5, 2013	35.12	35.24	35.11	35.20
1238	AMEX	HAP	Fri, Aug 2, 2013	35.16	35.33	35.16	35.29
1237	AMEX	HAP	Thu, Aug 1, 2013	35.30	35.30	35.17	35.24
1236	AMEX	HAP	Wed, Jul 31, 2013	35.04	35.26	34.93	34.95
1235	AMEX	HAP	Tue, Jul 30, 2013	35.06	35.25	34.96	35.10
1234	AMEX	HAP	Mon, Jul 29, 2013	35.56	35.65	35.47	35.61
1233	AMEX	HAP	Fri, Jul 26, 2013	35.68	35.74	35.46	35.74
1232	AMEX	HAP	Thu, Jul 25, 2013	35.59	35.82	35.56	35.82
1231	AMEX	HAP	Wed, Jul 24, 2013	35.89	35.89	35.57	35.66
1230	AMEX	HAP	Tue, Jul 23, 2013	36.13	36.22	36.10	36.19
1229	AMEX	HAP	Mon, Jul 22, 2013	35.82	36.00	35.82	35.97
1228	AMEX	HAP	Fri, Jul 19, 2013	35.50	35.76	35.50	35.76
1227	AMEX	HAP	Thu, Jul 18, 2013	35.42	35.62	35.42	35.49
1226	AMEX	HAP	Wed, Jul 17, 2013	35.38	35.51	35.33	35.38
1225	AMEX	HAP	Tue, Jul 16, 2013	35.24	35.24	35.11	35.18
1224	AMEX	HAP	Mon, Jul 15, 2013	35.14	35.26	35.14	35.21
1223	AMEX	HAP	Fri, Jul 12, 2013	35.15	35.17	35.00	35.15
1222	AMEX	HAP	Thu, Jul 11, 2013	35.01	35.12	35.01	35.04
1221	AMEX	HAP	Wed, Jul 10, 2013	34.45	34.61	34.32	34.39
1220	AMEX	HAP	Tue, Jul 9, 2013	34.20	34.40	34.20	34.38
1219	AMEX	HAP	Mon, Jul 8, 2013	33.89	34.00	33.89	33.94
1218	AMEX	HAP	Fri, Jul 5, 2013	33.80	33.80	33.47	33.63
1217	AMEX	HAP	Wed, Jul 3, 2013	33.65	33.82	33.57	33.75
1216	AMEX	HAP	Tue, Jul 2, 2013	33.83	33.99	33.62	33.77
1215	AMEX	HAP	Mon, Jul 1, 2013	33.89	34.02	33.83	33.85
1214	AMEX	HAP	Fri, Jun 28, 2013	33.56	33.81	33.50	33.68
1213	AMEX	HAP	Thu, Jun 27, 2013	33.68	33.83	33.60	33.65
1212	AMEX	HAP	Wed, Jun 26, 2013	33.49	33.56	33.40	33.47
1211	AMEX	HAP	Tue, Jun 25, 2013	33.28	33.70	33.16	33.44
1210	AMEX	HAP	Mon, Jun 24, 2013	33.25	33.35	32.83	33.10
1209	AMEX	HAP	Fri, Jun 21, 2013	33.90	33.90	33.31	33.76
1208	AMEX	HAP	Thu, Jun 20, 2013	34.24	34.25	33.51	33.58
1207	AMEX	HAP	Wed, Jun 19, 2013	35.24	35.47	34.91	34.93
1206	AMEX	HAP	Tue, Jun 18, 2013	35.25	35.49	35.23	35.43
1205	AMEX	HAP	Mon, Jun 17, 2013	35.31	35.37	35.09	35.25
1204	AMEX	HAP	Fri, Jun 14, 2013	35.15	35.25	34.91	34.98
1203	AMEX	HAP	Thu, Jun 13, 2013	34.58	35.24	34.58	35.19
1202	AMEX	HAP	Wed, Jun 12, 2013	35.09	35.09	34.51	34.58
1201	AMEX	HAP	Tue, Jun 11, 2013	34.87	35.15	34.80	34.81
1200	AMEX	HAP	Mon, Jun 10, 2013	35.40	35.50	35.40	35.46
1199	AMEX	HAP	Fri, Jun 7, 2013	35.20	35.47	35.17	35.47
1198	AMEX	HAP	Thu, Jun 6, 2013	35.05	35.22	34.91	35.22
1197	AMEX	HAP	Wed, Jun 5, 2013	35.36	35.36	35.06	35.06
1196	AMEX	HAP	Tue, Jun 4, 2013	35.68	35.69	35.50	35.64
1195	AMEX	HAP	Mon, Jun 3, 2013	35.50	35.84	35.34	35.82
1194	AMEX	HAP	Fri, May 31, 2013	35.95	35.95	35.33	35.33
1193	AMEX	HAP	Thu, May 30, 2013	35.92	36.18	35.85	36.08
1192	AMEX	HAP	Wed, May 29, 2013	35.78	35.96	35.68	35.92
1191	AMEX	HAP	Tue, May 28, 2013	36.06	36.19	35.78	35.85
1190	AMEX	HAP	Fri, May 24, 2013	35.70	35.75	35.70	35.75
1189	AMEX	HAP	Thu, May 23, 2013	35.70	36.08	35.54	36.03
1188	AMEX	HAP	Wed, May 22, 2013	36.48	36.76	35.93	35.96
1187	AMEX	HAP	Tue, May 21, 2013	36.50	36.70	36.34	36.50
1186	AMEX	HAP	Mon, May 20, 2013	36.10	36.48	36.00	36.46
1185	AMEX	HAP	Fri, May 17, 2013	35.97	36.12	35.97	36.12
1184	AMEX	HAP	Thu, May 16, 2013	36.05	36.19	35.93	35.93
1183	AMEX	HAP	Wed, May 15, 2013	36.18	36.25	36.08	36.10
1182	AMEX	HAP	Tue, May 14, 2013	36.17	36.41	36.12	36.35
1181	AMEX	HAP	Mon, May 13, 2013	36.37	36.37	36.12	36.16
1180	AMEX	HAP	Fri, May 10, 2013	36.47	36.50	36.24	36.50
1179	AMEX	HAP	Thu, May 9, 2013	36.71	36.81	36.48	36.48
1178	AMEX	HAP	Wed, May 8, 2013	36.51	36.74	36.45	36.73
1177	AMEX	HAP	Tue, May 7, 2013	36.35	36.40	36.25	36.29
1176	AMEX	HAP	Mon, May 6, 2013	36.14	36.26	36.06	36.22
1175	AMEX	HAP	Fri, May 3, 2013	35.94	36.21	35.77	36.05
1174	AMEX	HAP	Thu, May 2, 2013	35.48	35.59	35.28	35.53
1173	AMEX	HAP	Wed, May 1, 2013	35.62	35.62	35.37	35.37
1172	AMEX	HAP	Tue, Apr 30, 2013	35.59	35.90	35.52	35.90
1171	AMEX	HAP	Mon, Apr 29, 2013	35.36	35.77	35.36	35.73
1170	AMEX	HAP	Fri, Apr 26, 2013	35.46	35.46	35.10	35.29
1169	AMEX	HAP	Thu, Apr 25, 2013	35.24	35.71	35.23	35.42
1168	AMEX	HAP	Wed, Apr 24, 2013	34.82	35.24	34.82	35.19
1167	AMEX	HAP	Tue, Apr 23, 2013	34.43	34.66	34.43	34.66
1166	AMEX	HAP	Mon, Apr 22, 2013	34.31	34.48	34.16	34.43
1165	AMEX	HAP	Fri, Apr 19, 2013	34.30	34.40	34.10	34.12
1164	AMEX	HAP	Thu, Apr 18, 2013	34.00	34.02	33.70	33.94
1163	AMEX	HAP	Wed, Apr 17, 2013	34.17	34.17	33.71	33.84
1162	AMEX	HAP	Tue, Apr 16, 2013	34.56	34.68	34.38	34.57
1161	AMEX	HAP	Mon, Apr 15, 2013	35.00	35.00	34.20	34.20
1160	AMEX	HAP	Fri, Apr 12, 2013	35.89	35.89	35.42	35.51
1159	AMEX	HAP	Thu, Apr 11, 2013	36.08	36.14	35.99	36.02
1158	AMEX	HAP	Wed, Apr 10, 2013	36.05	36.16	36.01	36.04
1157	AMEX	HAP	Tue, Apr 9, 2013	35.58	36.08	35.58	35.94
1156	AMEX	HAP	Mon, Apr 8, 2013	35.40	35.49	35.32	35.49
1155	AMEX	HAP	Fri, Apr 5, 2013	35.10	35.31	35.03	35.30
1154	AMEX	HAP	Thu, Apr 4, 2013	35.41	35.47	35.27	35.45
1153	AMEX	HAP	Wed, Apr 3, 2013	35.68	35.75	35.23	35.35
1152	AMEX	HAP	Tue, Apr 2, 2013	36.13	36.13	35.64	35.74
1151	AMEX	HAP	Mon, Apr 1, 2013	36.21	36.22	35.86	35.93
1150	AMEX	HAP	Thu, Mar 28, 2013	36.09	36.23	36.09	36.23
1149	AMEX	HAP	Wed, Mar 27, 2013	35.95	36.23	35.78	36.18
1148	AMEX	HAP	Tue, Mar 26, 2013	36.11	36.18	36.05	36.14
1147	AMEX	HAP	Mon, Mar 25, 2013	36.20	36.34	35.82	35.93
1146	AMEX	HAP	Fri, Mar 22, 2013	36.14	36.26	36.11	36.12
1145	AMEX	HAP	Thu, Mar 21, 2013	36.00	36.22	35.97	35.97
1144	AMEX	HAP	Wed, Mar 20, 2013	36.21	36.36	36.16	36.30
1143	AMEX	HAP	Tue, Mar 19, 2013	36.47	36.47	35.87	36.09
1142	AMEX	HAP	Mon, Mar 18, 2013	36.34	36.57	36.32	36.37
1141	AMEX	HAP	Fri, Mar 15, 2013	36.70	36.81	36.70	36.71
1140	AMEX	HAP	Thu, Mar 14, 2013	36.60	36.76	36.59	36.71
1139	AMEX	HAP	Wed, Mar 13, 2013	36.69	36.72	36.48	36.48
1138	AMEX	HAP	Tue, Mar 12, 2013	36.69	36.82	36.61	36.68
1137	AMEX	HAP	Mon, Mar 11, 2013	36.60	36.76	36.50	36.66
1136	AMEX	HAP	Fri, Mar 8, 2013	36.53	36.69	36.50	36.68
1135	AMEX	HAP	Thu, Mar 7, 2013	36.52	36.57	36.51	36.52
1134	AMEX	HAP	Wed, Mar 6, 2013	36.41	36.44	36.28	36.38
1133	AMEX	HAP	Tue, Mar 5, 2013	36.24	36.43	36.24	36.38
1132	AMEX	HAP	Mon, Mar 4, 2013	36.03	36.03	35.72	35.93
1131	AMEX	HAP	Fri, Mar 1, 2013	35.92	36.15	35.81	36.10
1130	AMEX	HAP	Thu, Feb 28, 2013	36.24	36.51	36.22	36.30
1129	AMEX	HAP	Wed, Feb 27, 2013	35.88	36.35	35.88	36.35
1128	AMEX	HAP	Tue, Feb 26, 2013	35.93	36.00	35.58	35.87
1127	AMEX	HAP	Mon, Feb 25, 2013	36.37	36.62	35.69	35.69
1126	AMEX	HAP	Fri, Feb 22, 2013	36.15	36.28	36.04	36.28
1125	AMEX	HAP	Thu, Feb 21, 2013	36.08	36.14	35.90	36.09
1124	AMEX	HAP	Wed, Feb 20, 2013	37.28	37.28	35.81	36.44
1123	AMEX	HAP	Tue, Feb 19, 2013	37.25	37.34	37.23	37.30
1122	AMEX	HAP	Fri, Feb 15, 2013	37.25	37.25	37.03	37.13
1121	AMEX	HAP	Thu, Feb 14, 2013	37.22	37.43	37.22	37.37
1120	AMEX	HAP	Wed, Feb 13, 2013	37.47	37.51	37.35	37.39
1119	AMEX	HAP	Tue, Feb 12, 2013	37.18	37.39	37.17	37.37
1118	AMEX	HAP	Mon, Feb 11, 2013	37.39	37.39	37.23	37.35
1117	AMEX	HAP	Fri, Feb 8, 2013	37.26	37.47	37.26	37.37
1116	AMEX	HAP	Thu, Feb 7, 2013	37.44	37.44	37.01	37.30
1115	AMEX	HAP	Wed, Feb 6, 2013	37.41	37.47	37.27	37.44
1114	AMEX	HAP	Tue, Feb 5, 2013	37.50	37.70	37.50	37.62
1113	AMEX	HAP	Mon, Feb 4, 2013	37.47	37.56	37.34	37.41
1112	AMEX	HAP	Fri, Feb 1, 2013	37.70	37.93	37.70	37.90
1111	AMEX	HAP	Thu, Jan 31, 2013	37.59	37.65	37.45	37.51
1110	AMEX	HAP	Wed, Jan 30, 2013	37.78	37.80	37.52	37.56
1109	AMEX	HAP	Tue, Jan 29, 2013	37.47	37.79	37.47	37.79
1108	AMEX	HAP	Mon, Jan 28, 2013	37.59	37.59	37.33	37.44
1107	AMEX	HAP	Fri, Jan 25, 2013	37.76	37.76	37.43	37.65
1106	AMEX	HAP	Thu, Jan 24, 2013	37.37	37.65	37.37	37.52
1105	AMEX	HAP	Wed, Jan 23, 2013	37.34	37.47	37.27	37.42
1104	AMEX	HAP	Tue, Jan 22, 2013	37.13	37.53	37.10	37.49
1103	AMEX	HAP	Fri, Jan 18, 2013	37.07	37.32	37.01	37.32
1102	AMEX	HAP	Thu, Jan 17, 2013	36.91	37.29	36.90	37.21
1101	AMEX	HAP	Wed, Jan 16, 2013	36.76	36.84	36.63	36.76
1100	AMEX	HAP	Tue, Jan 15, 2013	36.71	36.88	36.66	36.83
1099	AMEX	HAP	Mon, Jan 14, 2013	36.82	36.95	36.77	36.87
1098	AMEX	HAP	Fri, Jan 11, 2013	36.80	36.91	36.68	36.84
1097	AMEX	HAP	Thu, Jan 10, 2013	36.84	36.93	36.75	36.91
1096	AMEX	HAP	Wed, Jan 9, 2013	36.41	36.50	36.41	36.44
1095	AMEX	HAP	Tue, Jan 8, 2013	36.36	36.36	36.17	36.35
1094	AMEX	HAP	Mon, Jan 7, 2013	36.35	36.42	36.28	36.39
1093	AMEX	HAP	Fri, Jan 4, 2013	36.33	36.68	36.33	36.65
1092	AMEX	HAP	Thu, Jan 3, 2013	36.59	36.69	36.36	36.38
1091	AMEX	HAP	Wed, Jan 2, 2013	36.60	36.70	36.38	36.60
1090	AMEX	HAP	Mon, Dec 31, 2012	35.28	35.90	35.25	35.85
1089	AMEX	HAP	Fri, Dec 28, 2012	35.44	35.52	35.16	35.19
1088	AMEX	HAP	Thu, Dec 27, 2012	35.52	35.67	35.26	35.51
1087	AMEX	HAP	Wed, Dec 26, 2012	35.53	35.62	35.36	35.44
1086	AMEX	HAP	Mon, Dec 24, 2012	35.42	35.44	35.01	35.44
1085	AMEX	HAP	Fri, Dec 21, 2012	36.14	36.41	36.14	36.38
1084	AMEX	HAP	Thu, Dec 20, 2012	36.59	36.69	36.49	36.68
1083	AMEX	HAP	Wed, Dec 19, 2012	36.74	36.80	36.56	36.56
1082	AMEX	HAP	Tue, Dec 18, 2012	36.43	36.70	36.40	36.70
1081	AMEX	HAP	Mon, Dec 17, 2012	36.11	36.30	36.03	36.29
1080	AMEX	HAP	Fri, Dec 14, 2012	35.92	36.19	35.92	36.08
1079	AMEX	HAP	Thu, Dec 13, 2012	36.19	36.26	35.85	36.00
1078	AMEX	HAP	Wed, Dec 12, 2012	36.37	36.52	36.22	36.26
1077	AMEX	HAP	Tue, Dec 11, 2012	35.93	36.23	35.93	36.10
1076	AMEX	HAP	Mon, Dec 10, 2012	35.74	35.89	35.74	35.87
1075	AMEX	HAP	Fri, Dec 7, 2012	35.74	35.74	35.57	35.69
1074	AMEX	HAP	Thu, Dec 6, 2012	35.57	35.67	35.43	35.59
1073	AMEX	HAP	Wed, Dec 5, 2012	35.64	35.74	35.41	35.51
1072	AMEX	HAP	Tue, Dec 4, 2012	35.40	35.55	35.40	35.47
1071	AMEX	HAP	Mon, Dec 3, 2012	35.93	35.93	35.46	35.46
1070	AMEX	HAP	Fri, Nov 30, 2012	35.71	35.74	35.62	35.63
1069	AMEX	HAP	Thu, Nov 29, 2012	35.63	35.79	35.63	35.72
1068	AMEX	HAP	Wed, Nov 28, 2012	34.96	35.35	34.89	35.35
1067	AMEX	HAP	Tue, Nov 27, 2012	35.32	35.50	35.25	35.25
1066	AMEX	HAP	Mon, Nov 26, 2012	35.33	35.54	35.27	35.54
1065	AMEX	HAP	Fri, Nov 23, 2012	35.27	35.73	35.27	35.68
1064	AMEX	HAP	Wed, Nov 21, 2012	34.97	35.05	34.89	35.02
1063	AMEX	HAP	Tue, Nov 20, 2012	34.90	35.12	34.79	35.05
1062	AMEX	HAP	Mon, Nov 19, 2012	34.60	35.00	34.60	35.00
1061	AMEX	HAP	Fri, Nov 16, 2012	34.03	34.27	33.73	34.11
1060	AMEX	HAP	Thu, Nov 15, 2012	34.17	34.25	33.95	34.14
1059	AMEX	HAP	Wed, Nov 14, 2012	34.78	34.78	34.14	34.15
1058	AMEX	HAP	Tue, Nov 13, 2012	34.60	34.97	34.48	34.65
1057	AMEX	HAP	Mon, Nov 12, 2012	35.19	35.19	34.83	34.92
1056	AMEX	HAP	Fri, Nov 9, 2012	34.99	35.24	34.74	34.93
1055	AMEX	HAP	Thu, Nov 8, 2012	35.40	35.41	35.00	35.03
1054	AMEX	HAP	Wed, Nov 7, 2012	35.56	35.60	35.25	35.48
1053	AMEX	HAP	Tue, Nov 6, 2012	35.91	36.29	35.91	36.18
1052	AMEX	HAP	Mon, Nov 5, 2012	35.68	35.84	35.51	35.76
1051	AMEX	HAP	Fri, Nov 2, 2012	36.28	36.28	35.68	35.75
1050	AMEX	HAP	Thu, Nov 1, 2012	36.11	36.28	36.11	36.26
1049	AMEX	HAP	Wed, Oct 31, 2012	36.04	36.09	35.84	35.92
1048	AMEX	HAP	Fri, Oct 26, 2012	35.88	35.98	35.71	35.87
1047	AMEX	HAP	Thu, Oct 25, 2012	36.05	36.05	35.76	35.95
1046	AMEX	HAP	Wed, Oct 24, 2012	36.00	36.00	35.64	35.64
1045	AMEX	HAP	Tue, Oct 23, 2012	36.14	36.21	35.60	35.85
1044	AMEX	HAP	Mon, Oct 22, 2012	36.39	36.66	36.31	36.46
1043	AMEX	HAP	Fri, Oct 19, 2012	36.75	36.75	36.37	36.55
1042	AMEX	HAP	Thu, Oct 18, 2012	37.00	37.15	36.93	36.93
1041	AMEX	HAP	Wed, Oct 17, 2012	36.98	37.12	36.91	37.08
1040	AMEX	HAP	Tue, Oct 16, 2012	36.49	36.63	36.49	36.63
1039	AMEX	HAP	Mon, Oct 15, 2012	36.04	36.10	35.83	36.10
1038	AMEX	HAP	Fri, Oct 12, 2012	36.04	36.19	35.80	35.94
1037	AMEX	HAP	Thu, Oct 11, 2012	36.18	36.24	36.08	36.22
1036	AMEX	HAP	Wed, Oct 10, 2012	36.05	36.05	35.75	35.76
1035	AMEX	HAP	Tue, Oct 9, 2012	36.44	36.44	36.08	36.29
1034	AMEX	HAP	Mon, Oct 8, 2012	36.36	36.38	36.19	36.31
1033	AMEX	HAP	Fri, Oct 5, 2012	36.81	36.87	36.46	36.51
1032	AMEX	HAP	Thu, Oct 4, 2012	36.30	36.59	36.22	36.58
1031	AMEX	HAP	Wed, Oct 3, 2012	36.31	36.33	36.11	36.18
1030	AMEX	HAP	Tue, Oct 2, 2012	36.76	36.76	36.41	36.56
1029	AMEX	HAP	Mon, Oct 1, 2012	36.44	36.89	36.33	36.63
1028	AMEX	HAP	Fri, Sep 28, 2012	36.35	36.35	36.06	36.11
1027	AMEX	HAP	Thu, Sep 27, 2012	36.33	36.66	36.20	36.63
1026	AMEX	HAP	Wed, Sep 26, 2012	36.03	36.07	35.79	35.94
1025	AMEX	HAP	Tue, Sep 25, 2012	36.88	36.88	36.31	36.31
1024	AMEX	HAP	Mon, Sep 24, 2012	36.64	36.74	36.60	36.69
1023	AMEX	HAP	Fri, Sep 21, 2012	37.06	37.16	36.87	36.87
1022	AMEX	HAP	Thu, Sep 20, 2012	36.77	36.90	36.50	36.84
1021	AMEX	HAP	Wed, Sep 19, 2012	37.13	37.16	36.91	37.00
1020	AMEX	HAP	Tue, Sep 18, 2012	37.00	37.08	36.88	37.02
1019	AMEX	HAP	Mon, Sep 17, 2012	37.47	37.47	37.06	37.13
1018	AMEX	HAP	Fri, Sep 14, 2012	37.25	37.76	37.25	37.35
1017	AMEX	HAP	Thu, Sep 13, 2012	36.16	37.09	35.99	36.92
1016	AMEX	HAP	Wed, Sep 12, 2012	36.26	36.28	35.96	36.09
1015	AMEX	HAP	Tue, Sep 11, 2012	36.06	36.18	35.99	36.10
1014	AMEX	HAP	Mon, Sep 10, 2012	35.98	36.07	35.77	35.77
1013	AMEX	HAP	Fri, Sep 7, 2012	35.73	36.04	35.73	36.01
1012	AMEX	HAP	Thu, Sep 6, 2012	34.74	35.40	34.74	35.37
1011	AMEX	HAP	Wed, Sep 5, 2012	34.32	34.42	34.32	34.33
1010	AMEX	HAP	Tue, Sep 4, 2012	34.61	34.61	34.24	34.44
1009	AMEX	HAP	Fri, Aug 31, 2012	34.62	34.76	34.33	34.75
1008	AMEX	HAP	Thu, Aug 30, 2012	34.60	34.60	34.22	34.27
1007	AMEX	HAP	Wed, Aug 29, 2012	34.80	34.80	34.64	34.75
1006	AMEX	HAP	Tue, Aug 28, 2012	34.80	34.89	34.76	34.79
1005	AMEX	HAP	Mon, Aug 27, 2012	35.03	35.04	34.82	34.83
1004	AMEX	HAP	Fri, Aug 24, 2012	34.81	35.03	34.71	34.93
1003	AMEX	HAP	Thu, Aug 23, 2012	35.19	35.19	34.89	34.94
1002	AMEX	HAP	Wed, Aug 22, 2012	35.03	35.32	34.95	35.32
1001	AMEX	HAP	Tue, Aug 21, 2012	35.48	35.75	35.25	35.25
1000	AMEX	HAP	Mon, Aug 20, 2012	35.07	35.33	35.07	35.29
999	AMEX	HAP	Fri, Aug 17, 2012	35.39	35.40	35.30	35.36
998	AMEX	HAP	Thu, Aug 16, 2012	34.98	35.49	34.98	35.39
997	AMEX	HAP	Wed, Aug 15, 2012	34.80	34.95	34.78	34.92
996	AMEX	HAP	Tue, Aug 14, 2012	35.15	35.18	34.96	35.02
995	AMEX	HAP	Mon, Aug 13, 2012	35.07	35.19	34.86	34.95
994	AMEX	HAP	Fri, Aug 10, 2012	34.89	35.19	34.86	35.14
993	AMEX	HAP	Thu, Aug 9, 2012	34.99	35.24	34.99	35.10
992	AMEX	HAP	Wed, Aug 8, 2012	34.76	35.05	34.76	34.94
991	AMEX	HAP	Tue, Aug 7, 2012	34.79	35.04	34.79	34.90
990	AMEX	HAP	Mon, Aug 6, 2012	34.24	34.59	34.24	34.45
989	AMEX	HAP	Fri, Aug 3, 2012	34.07	34.34	34.07	34.17
988	AMEX	HAP	Thu, Aug 2, 2012	33.63	33.71	33.24	33.46
987	AMEX	HAP	Wed, Aug 1, 2012	34.09	34.13	33.89	33.89
986	AMEX	HAP	Tue, Jul 31, 2012	34.21	34.22	33.86	33.88
985	AMEX	HAP	Mon, Jul 30, 2012	34.29	34.39	34.12	34.25
984	AMEX	HAP	Fri, Jul 27, 2012	33.85	34.38	33.70	34.30
983	AMEX	HAP	Thu, Jul 26, 2012	33.34	33.74	33.28	33.65
982	AMEX	HAP	Wed, Jul 25, 2012	32.93	32.99	32.67	32.82
981	AMEX	HAP	Tue, Jul 24, 2012	33.13	33.24	32.45	32.74
980	AMEX	HAP	Mon, Jul 23, 2012	33.07	33.16	32.81	33.11
979	AMEX	HAP	Fri, Jul 20, 2012	33.77	33.77	33.66	33.72
978	AMEX	HAP	Thu, Jul 19, 2012	33.98	34.12	33.89	34.02
977	AMEX	HAP	Wed, Jul 18, 2012	33.71	33.86	33.70	33.80
976	AMEX	HAP	Tue, Jul 17, 2012	33.60	33.72	33.18	33.65
975	AMEX	HAP	Mon, Jul 16, 2012	33.38	33.54	33.12	33.41
974	AMEX	HAP	Fri, Jul 13, 2012	33.10	33.34	33.10	33.33
973	AMEX	HAP	Thu, Jul 12, 2012	32.90	32.99	32.58	32.86
972	AMEX	HAP	Wed, Jul 11, 2012	33.05	33.25	33.03	33.25
971	AMEX	HAP	Tue, Jul 10, 2012	33.64	33.64	32.98	33.02
970	AMEX	HAP	Mon, Jul 9, 2012	33.51	33.51	33.27	33.42
969	AMEX	HAP	Fri, Jul 6, 2012	33.65	33.67	33.44	33.63
968	AMEX	HAP	Thu, Jul 5, 2012	34.38	34.38	34.05	34.12
967	AMEX	HAP	Tue, Jul 3, 2012	33.97	34.48	33.97	34.46
966	AMEX	HAP	Mon, Jul 2, 2012	33.89	33.96	33.65	33.78
965	AMEX	HAP	Fri, Jun 29, 2012	33.72	33.77	33.57	33.77
964	AMEX	HAP	Thu, Jun 28, 2012	32.48	32.74	32.30	32.74
963	AMEX	HAP	Wed, Jun 27, 2012	32.37	32.84	32.37	32.78
962	AMEX	HAP	Tue, Jun 26, 2012	32.14	32.30	31.92	32.24
961	AMEX	HAP	Mon, Jun 25, 2012	32.02	32.02	31.72	31.89
960	AMEX	HAP	Fri, Jun 22, 2012	32.43	32.47	32.19	32.42
959	AMEX	HAP	Thu, Jun 21, 2012	33.43	33.43	32.29	32.31
958	AMEX	HAP	Wed, Jun 20, 2012	33.70	33.78	33.33	33.52
957	AMEX	HAP	Tue, Jun 19, 2012	33.27	33.76	33.25	33.62
956	AMEX	HAP	Mon, Jun 18, 2012	32.82	33.02	32.75	32.91
955	AMEX	HAP	Fri, Jun 15, 2012	32.70	32.96	32.65	32.96
954	AMEX	HAP	Thu, Jun 14, 2012	32.23	32.54	32.07	32.45
953	AMEX	HAP	Wed, Jun 13, 2012	32.34	32.51	32.10	32.16
952	AMEX	HAP	Tue, Jun 12, 2012	32.18	32.51	32.10	32.50
951	AMEX	HAP	Mon, Jun 11, 2012	32.75	32.75	31.95	31.97
950	AMEX	HAP	Fri, Jun 8, 2012	32.17	32.42	31.86	32.40
949	AMEX	HAP	Thu, Jun 7, 2012	32.96	33.05	32.41	32.46
948	AMEX	HAP	Wed, Jun 6, 2012	31.92	32.49	31.92	32.49
947	AMEX	HAP	Tue, Jun 5, 2012	31.30	31.63	31.25	31.63
946	AMEX	HAP	Mon, Jun 4, 2012	31.39	31.39	30.87	31.31
945	AMEX	HAP	Fri, Jun 1, 2012	31.30	31.51	31.20	31.29
944	AMEX	HAP	Thu, May 31, 2012	32.05	32.05	31.50	31.91
943	AMEX	HAP	Wed, May 30, 2012	32.20	32.22	31.98	32.02
942	AMEX	HAP	Tue, May 29, 2012	32.74	32.97	32.60	32.76
941	AMEX	HAP	Fri, May 25, 2012	32.30	32.41	32.14	32.21
940	AMEX	HAP	Thu, May 24, 2012	32.39	32.59	32.16	32.49
939	AMEX	HAP	Wed, May 23, 2012	31.97	32.31	31.52	32.28
938	AMEX	HAP	Tue, May 22, 2012	32.55	32.83	32.24	32.47
937	AMEX	HAP	Mon, May 21, 2012	31.81	32.53	31.81	32.49
936	AMEX	HAP	Fri, May 18, 2012	32.00	32.13	31.58	31.63
935	AMEX	HAP	Thu, May 17, 2012	32.14	32.27	31.86	31.89
934	AMEX	HAP	Wed, May 16, 2012	32.55	32.84	32.21	32.22
933	AMEX	HAP	Tue, May 15, 2012	32.98	33.11	32.43	32.59
932	AMEX	HAP	Mon, May 14, 2012	33.19	33.29	33.00	33.03
931	AMEX	HAP	Fri, May 11, 2012	33.63	34.14	33.63	33.76
930	AMEX	HAP	Thu, May 10, 2012	34.21	34.21	33.94	33.94
929	AMEX	HAP	Wed, May 9, 2012	33.65	34.03	33.43	33.84
928	AMEX	HAP	Tue, May 8, 2012	34.27	34.28	33.75	34.27
927	AMEX	HAP	Mon, May 7, 2012	34.50	34.72	34.40	34.57
926	AMEX	HAP	Fri, May 4, 2012	35.13	35.13	34.58	34.71
925	AMEX	HAP	Thu, May 3, 2012	35.94	35.94	35.34	35.42
924	AMEX	HAP	Wed, May 2, 2012	35.94	36.01	35.74	35.90
923	AMEX	HAP	Tue, May 1, 2012	35.89	36.44	35.89	36.25
922	AMEX	HAP	Mon, Apr 30, 2012	35.90	35.90	35.68	35.86
921	AMEX	HAP	Fri, Apr 27, 2012	36.00	36.05	35.86	36.00
920	AMEX	HAP	Thu, Apr 26, 2012	35.56	35.89	35.56	35.81
919	AMEX	HAP	Wed, Apr 25, 2012	35.59	35.71	35.41	35.71
918	AMEX	HAP	Tue, Apr 24, 2012	35.11	35.32	34.99	35.13
917	AMEX	HAP	Mon, Apr 23, 2012	34.93	35.04	34.63	34.99
916	AMEX	HAP	Fri, Apr 20, 2012	35.56	35.70	35.50	35.55
915	AMEX	HAP	Thu, Apr 19, 2012	35.53	35.67	35.24	35.37
914	AMEX	HAP	Wed, Apr 18, 2012	35.47	35.65	35.45	35.50
913	AMEX	HAP	Tue, Apr 17, 2012	35.46	35.81	35.46	35.71
912	AMEX	HAP	Mon, Apr 16, 2012	35.40	35.45	35.05	35.16
911	AMEX	HAP	Fri, Apr 13, 2012	35.54	35.54	35.21	35.21
910	AMEX	HAP	Thu, Apr 12, 2012	34.99	35.80	34.99	35.77
909	AMEX	HAP	Wed, Apr 11, 2012	35.08	35.12	34.82	34.91
908	AMEX	HAP	Tue, Apr 10, 2012	35.18	35.28	34.49	34.56
907	AMEX	HAP	Mon, Apr 9, 2012	35.29	35.47	35.18	35.27
906	AMEX	HAP	Thu, Apr 5, 2012	35.80	36.11	35.72	35.76
905	AMEX	HAP	Wed, Apr 4, 2012	36.20	36.20	35.79	35.98
904	AMEX	HAP	Tue, Apr 3, 2012	37.02	37.07	36.42	36.68
903	AMEX	HAP	Mon, Apr 2, 2012	36.43	37.18	36.43	37.08
902	AMEX	HAP	Fri, Mar 30, 2012	36.52	36.54	36.31	36.50
901	AMEX	HAP	Thu, Mar 29, 2012	35.98	36.15	35.73	36.13
900	AMEX	HAP	Wed, Mar 28, 2012	36.52	36.52	36.08	36.29
899	AMEX	HAP	Tue, Mar 27, 2012	37.06	37.16	36.85	36.85
898	AMEX	HAP	Mon, Mar 26, 2012	36.90	37.13	36.90	37.13
897	AMEX	HAP	Fri, Mar 23, 2012	36.21	36.63	36.20	36.61
896	AMEX	HAP	Thu, Mar 22, 2012	36.45	36.45	36.12	36.24
895	AMEX	HAP	Wed, Mar 21, 2012	37.00	37.00	36.76	36.82
894	AMEX	HAP	Tue, Mar 20, 2012	37.07	37.08	36.88	36.99
893	AMEX	HAP	Mon, Mar 19, 2012	37.42	37.56	37.33	37.46
892	AMEX	HAP	Fri, Mar 16, 2012	37.18	37.46	37.18	37.33
891	AMEX	HAP	Thu, Mar 15, 2012	36.90	37.08	36.79	37.02
890	AMEX	HAP	Wed, Mar 14, 2012	37.18	37.18	36.77	36.81
889	AMEX	HAP	Tue, Mar 13, 2012	37.02	37.33	36.89	37.33
888	AMEX	HAP	Mon, Mar 12, 2012	36.97	36.97	36.71	36.75
887	AMEX	HAP	Fri, Mar 9, 2012	36.98	37.19	36.96	36.96
886	AMEX	HAP	Thu, Mar 8, 2012	36.72	37.17	36.71	37.07
885	AMEX	HAP	Wed, Mar 7, 2012	36.25	36.45	36.12	36.38
884	AMEX	HAP	Tue, Mar 6, 2012	36.51	36.51	35.88	36.00
883	AMEX	HAP	Mon, Mar 5, 2012	37.57	37.57	37.09	37.21
882	AMEX	HAP	Fri, Mar 2, 2012	37.91	38.00	37.68	37.83
881	AMEX	HAP	Thu, Mar 1, 2012	37.73	38.15	37.73	38.09
880	AMEX	HAP	Wed, Feb 29, 2012	38.26	38.43	37.64	37.74
879	AMEX	HAP	Tue, Feb 28, 2012	37.82	38.20	37.82	38.15
878	AMEX	HAP	Mon, Feb 27, 2012	37.69	37.94	37.57	37.92
877	AMEX	HAP	Fri, Feb 24, 2012	37.91	38.11	37.91	37.99
876	AMEX	HAP	Thu, Feb 23, 2012	37.77	37.86	37.53	37.84
875	AMEX	HAP	Wed, Feb 22, 2012	37.60	37.80	37.54	37.61
874	AMEX	HAP	Tue, Feb 21, 2012	37.41	37.83	37.41	37.64
873	AMEX	HAP	Fri, Feb 17, 2012	37.49	37.49	37.18	37.41
872	AMEX	HAP	Thu, Feb 16, 2012	36.77	37.34	36.67	37.34
871	AMEX	HAP	Wed, Feb 15, 2012	37.20	37.20	36.71	36.79
870	AMEX	HAP	Tue, Feb 14, 2012	37.01	37.09	36.72	36.97
869	AMEX	HAP	Mon, Feb 13, 2012	37.28	37.43	37.06	37.25
868	AMEX	HAP	Fri, Feb 10, 2012	37.02	37.02	36.70	36.82
867	AMEX	HAP	Thu, Feb 9, 2012	37.72	37.72	37.33	37.49
866	AMEX	HAP	Wed, Feb 8, 2012	37.50	37.66	37.32	37.56
865	AMEX	HAP	Tue, Feb 7, 2012	37.33	37.55	37.22	37.47
864	AMEX	HAP	Mon, Feb 6, 2012	37.23	37.40	37.17	37.38
863	AMEX	HAP	Fri, Feb 3, 2012	37.36	37.61	37.36	37.56
862	AMEX	HAP	Thu, Feb 2, 2012	37.01	37.31	36.95	37.11
861	AMEX	HAP	Wed, Feb 1, 2012	36.81	37.18	36.77	36.94
860	AMEX	HAP	Tue, Jan 31, 2012	36.90	36.93	36.28	36.56
859	AMEX	HAP	Mon, Jan 30, 2012	36.27	36.71	36.27	36.60
858	AMEX	HAP	Fri, Jan 27, 2012	36.78	37.05	36.75	36.94
857	AMEX	HAP	Thu, Jan 26, 2012	37.15	37.26	36.71	36.71
856	AMEX	HAP	Wed, Jan 25, 2012	36.15	36.87	35.97	36.84
855	AMEX	HAP	Tue, Jan 24, 2012	36.15	36.26	35.99	36.22
854	AMEX	HAP	Mon, Jan 23, 2012	36.18	36.54	36.18	36.48
853	AMEX	HAP	Fri, Jan 20, 2012	36.13	36.24	36.04	36.20
852	AMEX	HAP	Thu, Jan 19, 2012	36.17	36.26	36.04	36.26
851	AMEX	HAP	Wed, Jan 18, 2012	35.65	36.08	35.65	36.06
850	AMEX	HAP	Tue, Jan 17, 2012	35.58	35.75	35.50	35.50
849	AMEX	HAP	Fri, Jan 13, 2012	34.95	35.22	34.87	35.22
848	AMEX	HAP	Thu, Jan 12, 2012	35.24	35.41	35.13	35.36
847	AMEX	HAP	Wed, Jan 11, 2012	35.13	35.34	35.12	35.25
846	AMEX	HAP	Tue, Jan 10, 2012	35.29	35.51	35.29	35.40
845	AMEX	HAP	Mon, Jan 9, 2012	34.60	34.82	34.59	34.82
844	AMEX	HAP	Fri, Jan 6, 2012	34.77	34.77	34.58	34.59
843	AMEX	HAP	Thu, Jan 5, 2012	34.72	34.95	34.58	34.84
842	AMEX	HAP	Wed, Jan 4, 2012	34.72	35.08	34.69	35.00
841	AMEX	HAP	Tue, Jan 3, 2012	34.53	35.05	34.50	34.92
840	AMEX	HAP	Fri, Dec 30, 2011	33.67	33.80	33.66	33.73
839	AMEX	HAP	Thu, Dec 29, 2011	33.16	33.63	33.16	33.60
838	AMEX	HAP	Wed, Dec 28, 2011	33.75	33.75	33.12	33.18
837	AMEX	HAP	Tue, Dec 27, 2011	33.82	34.03	33.82	33.90
836	AMEX	HAP	Fri, Dec 23, 2011	33.93	34.03	33.82	33.96
835	AMEX	HAP	Thu, Dec 22, 2011	34.00	34.44	33.95	34.38
834	AMEX	HAP	Wed, Dec 21, 2011	33.73	33.94	33.50	33.91
833	AMEX	HAP	Tue, Dec 20, 2011	33.23	33.88	33.23	33.81
832	AMEX	HAP	Mon, Dec 19, 2011	33.19	33.19	32.50	32.54
831	AMEX	HAP	Fri, Dec 16, 2011	33.12	33.37	32.90	33.09
830	AMEX	HAP	Thu, Dec 15, 2011	33.36	33.36	32.94	32.96
829	AMEX	HAP	Wed, Dec 14, 2011	33.44	33.45	32.78	32.91
828	AMEX	HAP	Tue, Dec 13, 2011	34.29	34.66	33.57	33.73
827	AMEX	HAP	Mon, Dec 12, 2011	34.43	34.43	33.78	34.06
826	AMEX	HAP	Fri, Dec 9, 2011	34.54	35.08	34.52	35.05
825	AMEX	HAP	Thu, Dec 8, 2011	35.46	35.48	34.45	34.49
824	AMEX	HAP	Wed, Dec 7, 2011	35.61	35.92	35.40	35.71
823	AMEX	HAP	Tue, Dec 6, 2011	35.57	36.03	35.52	35.73
822	AMEX	HAP	Mon, Dec 5, 2011	36.07	36.11	35.46	35.67
821	AMEX	HAP	Fri, Dec 2, 2011	36.03	36.04	35.36	35.43
820	AMEX	HAP	Thu, Dec 1, 2011	35.76	36.08	35.55	35.64
819	AMEX	HAP	Wed, Nov 30, 2011	35.27	35.82	35.27	35.82
818	AMEX	HAP	Tue, Nov 29, 2011	33.93	34.25	33.83	34.03
817	AMEX	HAP	Mon, Nov 28, 2011	33.84	34.09	33.63	33.93
816	AMEX	HAP	Fri, Nov 25, 2011	32.71	32.93	32.50	32.50
815	AMEX	HAP	Wed, Nov 23, 2011	33.33	33.37	32.79	32.84
814	AMEX	HAP	Tue, Nov 22, 2011	33.78	33.95	33.43	33.68
813	AMEX	HAP	Mon, Nov 21, 2011	34.01	34.01	33.41	33.84
812	AMEX	HAP	Fri, Nov 18, 2011	35.06	35.19	34.60	34.73
811	AMEX	HAP	Thu, Nov 17, 2011	35.51	35.59	34.53	34.79
810	AMEX	HAP	Wed, Nov 16, 2011	35.79	36.30	35.53	35.53
809	AMEX	HAP	Tue, Nov 15, 2011	36.17	36.38	35.86	36.14
808	AMEX	HAP	Mon, Nov 14, 2011	36.35	36.43	35.97	36.22
807	AMEX	HAP	Fri, Nov 11, 2011	36.37	36.68	36.37	36.55
806	AMEX	HAP	Thu, Nov 10, 2011	35.99	35.99	35.33	35.82
805	AMEX	HAP	Wed, Nov 9, 2011	36.16	36.26	35.36	35.36
804	AMEX	HAP	Tue, Nov 8, 2011	37.09	37.30	36.72	37.30
803	AMEX	HAP	Mon, Nov 7, 2011	36.40	36.82	36.18	36.75
802	AMEX	HAP	Fri, Nov 4, 2011	36.45	36.54	36.00	36.44
801	AMEX	HAP	Thu, Nov 3, 2011	36.34	36.87	35.78	36.79
800	AMEX	HAP	Wed, Nov 2, 2011	35.51	36.01	35.49	35.95
799	AMEX	HAP	Tue, Nov 1, 2011	34.84	35.33	33.65	34.91
798	AMEX	HAP	Mon, Oct 31, 2011	37.17	37.17	36.10	36.10
797	AMEX	HAP	Fri, Oct 28, 2011	37.55	37.96	37.52	37.80
796	AMEX	HAP	Thu, Oct 27, 2011	37.47	38.29	37.17	37.86
795	AMEX	HAP	Wed, Oct 26, 2011	35.89	36.15	35.25	36.06
794	AMEX	HAP	Tue, Oct 25, 2011	35.98	35.98	35.29	35.29
793	AMEX	HAP	Mon, Oct 24, 2011	35.49	36.11	35.49	36.11
792	AMEX	HAP	Fri, Oct 21, 2011	34.85	35.42	34.80	35.27
791	AMEX	HAP	Thu, Oct 20, 2011	34.30	34.49	33.84	34.41
790	AMEX	HAP	Wed, Oct 19, 2011	34.79	34.97	34.28	34.43
789	AMEX	HAP	Tue, Oct 18, 2011	34.06	35.15	34.00	35.02
788	AMEX	HAP	Mon, Oct 17, 2011	35.05	35.05	34.12	34.18
787	AMEX	HAP	Fri, Oct 14, 2011	34.85	35.20	34.72	35.20
786	AMEX	HAP	Thu, Oct 13, 2011	34.24	34.37	33.80	34.26
785	AMEX	HAP	Wed, Oct 12, 2011	34.13	34.77	34.02	34.44
784	AMEX	HAP	Tue, Oct 11, 2011	33.37	33.91	33.37	33.77
783	AMEX	HAP	Mon, Oct 10, 2011	32.89	33.65	32.89	33.61
782	AMEX	HAP	Fri, Oct 7, 2011	32.87	32.93	32.03	32.18
781	AMEX	HAP	Thu, Oct 6, 2011	31.74	32.73	31.65	32.73
780	AMEX	HAP	Wed, Oct 5, 2011	30.77	31.73	30.51	31.61
779	AMEX	HAP	Tue, Oct 4, 2011	29.60	30.68	29.12	30.66
778	AMEX	HAP	Mon, Oct 3, 2011	30.75	31.19	30.02	30.06
777	AMEX	HAP	Fri, Sep 30, 2011	31.38	31.77	31.10	31.10
776	AMEX	HAP	Thu, Sep 29, 2011	32.63	32.63	31.64	32.16
775	AMEX	HAP	Wed, Sep 28, 2011	33.03	33.13	31.88	31.91
774	AMEX	HAP	Tue, Sep 27, 2011	33.26	33.70	32.82	32.92
773	AMEX	HAP	Mon, Sep 26, 2011	31.85	32.19	31.05	32.19
772	AMEX	HAP	Fri, Sep 23, 2011	31.58	31.87	31.35	31.70
771	AMEX	HAP	Thu, Sep 22, 2011	32.64	32.64	31.36	31.85
770	AMEX	HAP	Wed, Sep 21, 2011	35.04	35.06	33.91	33.91
769	AMEX	HAP	Tue, Sep 20, 2011	35.69	35.82	35.10	35.12
768	AMEX	HAP	Mon, Sep 19, 2011	35.52	35.57	34.98	35.36
767	AMEX	HAP	Fri, Sep 16, 2011	36.37	36.58	36.12	36.27
766	AMEX	HAP	Thu, Sep 15, 2011	36.28	36.47	35.95	36.47
765	AMEX	HAP	Wed, Sep 14, 2011	35.61	36.15	35.14	35.84
764	AMEX	HAP	Tue, Sep 13, 2011	35.23	35.70	35.12	35.50
763	AMEX	HAP	Mon, Sep 12, 2011	34.83	35.48	34.50	35.25
762	AMEX	HAP	Fri, Sep 9, 2011	35.89	36.02	35.34	35.56
761	AMEX	HAP	Thu, Sep 8, 2011	36.62	36.97	36.29	36.36
760	AMEX	HAP	Wed, Sep 7, 2011	36.30	36.85	36.25	36.81
759	AMEX	HAP	Tue, Sep 6, 2011	35.01	35.75	34.98	35.75
758	AMEX	HAP	Fri, Sep 2, 2011	36.50	36.52	36.06	36.33
757	AMEX	HAP	Thu, Sep 1, 2011	37.29	37.53	36.99	36.99
756	AMEX	HAP	Wed, Aug 31, 2011	37.30	37.79	36.98	37.22
755	AMEX	HAP	Tue, Aug 30, 2011	36.81	37.27	36.54	37.15
754	AMEX	HAP	Mon, Aug 29, 2011	36.50	36.98	36.47	36.98
753	AMEX	HAP	Fri, Aug 26, 2011	35.00	36.03	34.61	36.03
752	AMEX	HAP	Thu, Aug 25, 2011	36.07	36.10	35.16	35.17
751	AMEX	HAP	Wed, Aug 24, 2011	35.69	35.82	35.42	35.81
750	AMEX	HAP	Tue, Aug 23, 2011	34.69	35.76	34.61	35.76
749	AMEX	HAP	Mon, Aug 22, 2011	35.23	35.39	34.45	34.51
748	AMEX	HAP	Fri, Aug 19, 2011	34.37	35.23	34.37	34.52
747	AMEX	HAP	Thu, Aug 18, 2011	35.73	35.73	34.65	34.89
746	AMEX	HAP	Wed, Aug 17, 2011	36.82	37.24	36.55	36.81
745	AMEX	HAP	Tue, Aug 16, 2011	36.53	36.71	36.25	36.54
744	AMEX	HAP	Mon, Aug 15, 2011	36.45	36.96	36.41	36.93
743	AMEX	HAP	Fri, Aug 12, 2011	36.22	36.27	35.80	35.90
742	AMEX	HAP	Thu, Aug 11, 2011	34.45	36.10	34.22	35.88
741	AMEX	HAP	Wed, Aug 10, 2011	34.89	35.07	33.89	33.89
740	AMEX	HAP	Tue, Aug 9, 2011	34.19	35.67	33.57	35.59
739	AMEX	HAP	Mon, Aug 8, 2011	34.80	35.13	33.33	33.55
738	AMEX	HAP	Fri, Aug 5, 2011	36.61	36.86	34.85	36.23
737	AMEX	HAP	Thu, Aug 4, 2011	38.09	38.09	35.83	35.84
736	AMEX	HAP	Wed, Aug 3, 2011	38.92	38.97	38.06	38.84
735	AMEX	HAP	Tue, Aug 2, 2011	39.56	39.82	38.96	38.96
734	AMEX	HAP	Mon, Aug 1, 2011	40.69	40.70	39.74	40.06
733	AMEX	HAP	Fri, Jul 29, 2011	40.01	40.43	39.71	40.11
732	AMEX	HAP	Thu, Jul 28, 2011	40.59	40.89	40.33	40.33
731	AMEX	HAP	Wed, Jul 27, 2011	41.25	41.27	40.54	40.64
730	AMEX	HAP	Tue, Jul 26, 2011	41.63	41.73	41.43	41.54
729	AMEX	HAP	Mon, Jul 25, 2011	41.46	41.84	41.46	41.61
728	AMEX	HAP	Fri, Jul 22, 2011	41.65	41.79	41.52	41.74
727	AMEX	HAP	Thu, Jul 21, 2011	41.25	41.64	41.11	41.63
726	AMEX	HAP	Wed, Jul 20, 2011	41.02	41.05	40.76	40.97
725	AMEX	HAP	Tue, Jul 19, 2011	40.40	40.77	40.35	40.69
724	AMEX	HAP	Mon, Jul 18, 2011	40.34	40.35	39.88	40.09
723	AMEX	HAP	Fri, Jul 15, 2011	40.20	40.59	40.20	40.58
722	AMEX	HAP	Thu, Jul 14, 2011	40.57	40.81	40.00	40.20
721	AMEX	HAP	Wed, Jul 13, 2011	40.15	40.83	40.14	40.38
720	AMEX	HAP	Tue, Jul 12, 2011	39.78	40.29	39.78	39.88
719	AMEX	HAP	Mon, Jul 11, 2011	40.23	40.54	39.95	40.07
718	AMEX	HAP	Fri, Jul 8, 2011	40.79	41.10	40.65	41.10
717	AMEX	HAP	Thu, Jul 7, 2011	41.17	41.36	41.13	41.24
716	AMEX	HAP	Wed, Jul 6, 2011	40.74	40.80	40.44	40.75
715	AMEX	HAP	Tue, Jul 5, 2011	40.60	40.99	40.60	40.81
714	AMEX	HAP	Fri, Jul 1, 2011	40.22	40.63	39.97	40.61
713	AMEX	HAP	Thu, Jun 30, 2011	40.14	40.40	40.00	40.36
712	AMEX	HAP	Wed, Jun 29, 2011	39.46	40.05	39.46	39.93
711	AMEX	HAP	Tue, Jun 28, 2011	38.67	39.14	38.67	39.12
710	AMEX	HAP	Mon, Jun 27, 2011	38.01	38.62	38.01	38.42
709	AMEX	HAP	Fri, Jun 24, 2011	38.49	38.63	38.05	38.06
708	AMEX	HAP	Thu, Jun 23, 2011	38.47	38.65	37.85	38.65
707	AMEX	HAP	Wed, Jun 22, 2011	39.10	39.44	38.98	38.98
706	AMEX	HAP	Tue, Jun 21, 2011	38.61	39.25	38.61	39.14
705	AMEX	HAP	Mon, Jun 20, 2011	37.77	38.26	37.77	38.14
704	AMEX	HAP	Fri, Jun 17, 2011	38.58	38.58	37.99	38.17
703	AMEX	HAP	Thu, Jun 16, 2011	38.38	38.54	37.72	38.07
702	AMEX	HAP	Wed, Jun 15, 2011	39.21	39.21	38.38	38.62
701	AMEX	HAP	Tue, Jun 14, 2011	39.21	39.70	39.17	39.49
700	AMEX	HAP	Mon, Jun 13, 2011	39.33	39.39	38.60	38.87
699	AMEX	HAP	Fri, Jun 10, 2011	39.72	39.72	39.00	39.15
698	AMEX	HAP	Thu, Jun 9, 2011	39.47	40.03	39.38	39.85
697	AMEX	HAP	Wed, Jun 8, 2011	39.45	39.60	39.15	39.24
696	AMEX	HAP	Tue, Jun 7, 2011	39.61	39.91	39.59	39.60
695	AMEX	HAP	Mon, Jun 6, 2011	39.91	40.06	39.28	39.42
694	AMEX	HAP	Fri, Jun 3, 2011	39.89	40.28	39.54	40.10
693	AMEX	HAP	Thu, Jun 2, 2011	40.28	40.54	40.00	40.36
692	AMEX	HAP	Wed, Jun 1, 2011	41.29	41.34	40.26	40.37
691	AMEX	HAP	Tue, May 31, 2011	41.23	41.69	41.07	41.41
690	AMEX	HAP	Fri, May 27, 2011	40.64	40.98	40.53	40.83
689	AMEX	HAP	Thu, May 26, 2011	40.03	40.49	39.93	40.44
688	AMEX	HAP	Wed, May 25, 2011	39.39	40.18	39.39	40.03
687	AMEX	HAP	Tue, May 24, 2011	39.39	39.93	39.39	39.62
686	AMEX	HAP	Mon, May 23, 2011	39.01	39.27	38.90	39.23
685	AMEX	HAP	Fri, May 20, 2011	40.11	40.11	39.55	39.84
684	AMEX	HAP	Thu, May 19, 2011	40.30	40.40	39.91	40.14
683	AMEX	HAP	Wed, May 18, 2011	39.60	40.20	39.47	40.13
682	AMEX	HAP	Tue, May 17, 2011	39.11	39.46	39.00	39.43
681	AMEX	HAP	Mon, May 16, 2011	39.35	39.97	39.28	39.38
680	AMEX	HAP	Fri, May 13, 2011	40.08	40.08	39.22	39.43
679	AMEX	HAP	Thu, May 12, 2011	39.83	40.13	39.36	39.89
678	AMEX	HAP	Wed, May 11, 2011	41.12	41.12	39.95	40.19
677	AMEX	HAP	Tue, May 10, 2011	41.20	41.37	40.95	41.30
676	AMEX	HAP	Mon, May 9, 2011	40.50	41.16	40.50	41.10
675	AMEX	HAP	Fri, May 6, 2011	40.52	41.15	40.32	40.48
674	AMEX	HAP	Thu, May 5, 2011	40.53	40.87	40.00	40.22
673	AMEX	HAP	Wed, May 4, 2011	41.78	41.78	40.70	41.05
672	AMEX	HAP	Tue, May 3, 2011	42.58	42.58	41.54	41.79
671	AMEX	HAP	Mon, May 2, 2011	43.16	43.34	42.72	42.84
670	AMEX	HAP	Fri, Apr 29, 2011	42.76	43.22	42.75	43.17
669	AMEX	HAP	Thu, Apr 28, 2011	42.83	42.98	42.62	42.77
668	AMEX	HAP	Wed, Apr 27, 2011	42.82	42.95	42.17	42.91
667	AMEX	HAP	Tue, Apr 26, 2011	42.60	42.83	42.49	42.75
666	AMEX	HAP	Mon, Apr 25, 2011	42.78	42.99	42.30	42.51
665	AMEX	HAP	Thu, Apr 21, 2011	42.64	42.72	42.49	42.69
664	AMEX	HAP	Wed, Apr 20, 2011	42.16	42.42	42.16	42.25
663	AMEX	HAP	Tue, Apr 19, 2011	40.88	41.48	40.88	41.47
662	AMEX	HAP	Mon, Apr 18, 2011	40.89	41.17	40.50	40.93
661	AMEX	HAP	Fri, Apr 15, 2011	41.66	41.82	41.36	41.75
660	AMEX	HAP	Thu, Apr 14, 2011	41.35	41.74	41.21	41.70
659	AMEX	HAP	Wed, Apr 13, 2011	41.79	41.95	41.36	41.55
658	AMEX	HAP	Tue, Apr 12, 2011	42.07	42.23	41.37	41.54
657	AMEX	HAP	Mon, Apr 11, 2011	43.08	43.12	42.31	42.51
656	AMEX	HAP	Fri, Apr 8, 2011	43.11	43.17	42.67	42.91
655	AMEX	HAP	Thu, Apr 7, 2011	42.88	43.10	42.58	42.76
654	AMEX	HAP	Wed, Apr 6, 2011	43.43	43.44	42.92	43.00
653	AMEX	HAP	Tue, Apr 5, 2011	43.05	43.34	42.95	43.24
652	AMEX	HAP	Mon, Apr 4, 2011	43.00	43.22	42.97	43.11
651	AMEX	HAP	Fri, Apr 1, 2011	42.53	43.00	42.53	42.86
650	AMEX	HAP	Thu, Mar 31, 2011	42.23	42.65	42.23	42.45
649	AMEX	HAP	Wed, Mar 30, 2011	41.84	42.31	41.84	42.27
648	AMEX	HAP	Tue, Mar 29, 2011	41.45	41.83	41.30	41.82
647	AMEX	HAP	Mon, Mar 28, 2011	41.68	41.93	41.45	41.48
646	AMEX	HAP	Fri, Mar 25, 2011	41.58	41.92	41.50	41.70
645	AMEX	HAP	Thu, Mar 24, 2011	41.35	41.65	41.21	41.58
644	AMEX	HAP	Wed, Mar 23, 2011	40.75	41.26	40.67	41.21
643	AMEX	HAP	Tue, Mar 22, 2011	41.04	41.10	40.80	40.93
642	AMEX	HAP	Mon, Mar 21, 2011	40.79	41.00	40.71	40.98
641	AMEX	HAP	Fri, Mar 18, 2011	40.43	40.49	40.01	40.11
640	AMEX	HAP	Thu, Mar 17, 2011	39.59	40.00	39.56	39.81
639	AMEX	HAP	Wed, Mar 16, 2011	39.57	39.94	38.60	38.87
638	AMEX	HAP	Tue, Mar 15, 2011	38.50	39.69	38.03	39.49
637	AMEX	HAP	Mon, Mar 14, 2011	39.58	40.09	39.48	39.83
636	AMEX	HAP	Fri, Mar 11, 2011	39.50	40.12	39.23	40.01
635	AMEX	HAP	Thu, Mar 10, 2011	40.47	40.47	39.51	39.51
634	AMEX	HAP	Wed, Mar 9, 2011	41.26	41.26	40.85	40.96
633	AMEX	HAP	Tue, Mar 8, 2011	41.37	41.48	41.10	41.35
632	AMEX	HAP	Mon, Mar 7, 2011	42.38	42.38	41.42	41.57
631	AMEX	HAP	Fri, Mar 4, 2011	42.29	42.29	41.80	42.06
630	AMEX	HAP	Thu, Mar 3, 2011	42.10	42.30	41.92	42.26
629	AMEX	HAP	Wed, Mar 2, 2011	41.32	41.74	41.32	41.67
628	AMEX	HAP	Tue, Mar 1, 2011	42.18	42.22	41.32	41.38
627	AMEX	HAP	Mon, Feb 28, 2011	41.95	42.06	41.72	42.00
626	AMEX	HAP	Fri, Feb 25, 2011	41.12	41.57	41.12	41.53
625	AMEX	HAP	Thu, Feb 24, 2011	41.20	41.26	40.70	40.98
624	AMEX	HAP	Wed, Feb 23, 2011	40.92	41.16	40.64	41.07
623	AMEX	HAP	Tue, Feb 22, 2011	41.35	41.81	40.75	40.89
622	AMEX	HAP	Fri, Feb 18, 2011	42.01	42.02	41.68	41.80
621	AMEX	HAP	Thu, Feb 17, 2011	41.66	41.98	41.56	41.96
620	AMEX	HAP	Wed, Feb 16, 2011	41.33	41.76	41.33	41.74
619	AMEX	HAP	Tue, Feb 15, 2011	41.63	41.63	41.24	41.31
618	AMEX	HAP	Mon, Feb 14, 2011	41.34	41.76	41.31	41.76
617	AMEX	HAP	Fri, Feb 11, 2011	41.04	41.41	40.96	41.36
616	AMEX	HAP	Thu, Feb 10, 2011	40.87	41.13	40.66	41.08
615	AMEX	HAP	Wed, Feb 9, 2011	41.35	41.41	40.97	41.18
614	AMEX	HAP	Tue, Feb 8, 2011	41.36	41.39	41.10	41.37
613	AMEX	HAP	Mon, Feb 7, 2011	41.26	41.58	41.26	41.40
612	AMEX	HAP	Fri, Feb 4, 2011	41.35	41.35	41.02	41.24
611	AMEX	HAP	Thu, Feb 3, 2011	41.24	41.27	40.77	41.26
610	AMEX	HAP	Wed, Feb 2, 2011	41.14	41.43	41.14	41.28
609	AMEX	HAP	Tue, Feb 1, 2011	40.47	41.26	40.38	41.23
608	AMEX	HAP	Mon, Jan 31, 2011	39.59	40.18	39.59	40.18
607	AMEX	HAP	Fri, Jan 28, 2011	39.89	40.07	39.40	39.46
606	AMEX	HAP	Thu, Jan 27, 2011	40.33	40.33	39.93	40.13
605	AMEX	HAP	Wed, Jan 26, 2011	39.64	40.17	39.61	40.15
604	AMEX	HAP	Tue, Jan 25, 2011	39.59	39.59	39.05	39.44
603	AMEX	HAP	Mon, Jan 24, 2011	39.37	39.71	39.32	39.64
602	AMEX	HAP	Fri, Jan 21, 2011	39.56	39.68	39.29	39.31
601	AMEX	HAP	Thu, Jan 20, 2011	39.51	39.51	38.72	39.23
600	AMEX	HAP	Wed, Jan 19, 2011	40.57	40.57	39.77	39.87
599	AMEX	HAP	Tue, Jan 18, 2011	40.29	40.54	40.29	40.53
598	AMEX	HAP	Fri, Jan 14, 2011	39.88	40.23	39.79	40.23
597	AMEX	HAP	Thu, Jan 13, 2011	40.25	40.31	39.91	40.04
596	AMEX	HAP	Wed, Jan 12, 2011	39.80	40.10	39.73	40.10
595	AMEX	HAP	Tue, Jan 11, 2011	39.16	39.36	39.09	39.36
594	AMEX	HAP	Mon, Jan 10, 2011	38.84	38.96	38.52	38.88
593	AMEX	HAP	Fri, Jan 7, 2011	39.02	39.18	38.68	39.00
592	AMEX	HAP	Thu, Jan 6, 2011	39.35	39.39	38.95	39.11
591	AMEX	HAP	Wed, Jan 5, 2011	38.77	39.25	38.75	39.22
590	AMEX	HAP	Tue, Jan 4, 2011	39.45	39.45	38.76	39.10
589	AMEX	HAP	Mon, Jan 3, 2011	39.31	39.45	39.18	39.22
588	AMEX	HAP	Fri, Dec 31, 2010	38.88	38.99	38.69	38.95
587	AMEX	HAP	Thu, Dec 30, 2010	38.77	38.95	38.67	38.83
586	AMEX	HAP	Wed, Dec 29, 2010	38.44	38.86	38.44	38.78
585	AMEX	HAP	Tue, Dec 28, 2010	38.20	38.30	38.19	38.24
584	AMEX	HAP	Mon, Dec 27, 2010	38.21	38.21	38.01	38.19
583	AMEX	HAP	Thu, Dec 23, 2010	38.19	38.35	38.04	38.30
582	AMEX	HAP	Wed, Dec 22, 2010	38.42	38.50	38.39	38.50
581	AMEX	HAP	Tue, Dec 21, 2010	38.20	38.42	38.14	38.40
580	AMEX	HAP	Mon, Dec 20, 2010	37.95	38.02	37.84	37.96
579	AMEX	HAP	Fri, Dec 17, 2010	37.83	37.84	37.62	37.82
578	AMEX	HAP	Thu, Dec 16, 2010	37.49	37.78	37.39	37.75
577	AMEX	HAP	Wed, Dec 15, 2010	37.93	38.02	37.59	37.63
576	AMEX	HAP	Tue, Dec 14, 2010	37.98	38.26	37.87	38.05
575	AMEX	HAP	Mon, Dec 13, 2010	37.88	38.23	37.88	37.92
574	AMEX	HAP	Fri, Dec 10, 2010	37.57	37.80	37.41	37.76
573	AMEX	HAP	Thu, Dec 9, 2010	37.68	37.68	37.39	37.56
572	AMEX	HAP	Wed, Dec 8, 2010	37.61	37.62	37.36	37.51
571	AMEX	HAP	Tue, Dec 7, 2010	38.23	38.31	37.67	37.71
570	AMEX	HAP	Mon, Dec 6, 2010	37.66	37.80	37.48	37.73
569	AMEX	HAP	Fri, Dec 3, 2010	37.19	37.61	37.19	37.60
568	AMEX	HAP	Thu, Dec 2, 2010	36.75	37.30	36.75	37.27
567	AMEX	HAP	Wed, Dec 1, 2010	36.41	36.63	36.28	36.59
566	AMEX	HAP	Tue, Nov 30, 2010	35.50	35.85	35.50	35.70
565	AMEX	HAP	Mon, Nov 29, 2010	35.67	35.91	35.31	35.87
564	AMEX	HAP	Fri, Nov 26, 2010	35.86	36.08	35.86	35.99
563	AMEX	HAP	Wed, Nov 24, 2010	36.00	36.42	36.00	36.42
562	AMEX	HAP	Tue, Nov 23, 2010	36.07	36.07	35.52	35.78
561	AMEX	HAP	Mon, Nov 22, 2010	36.56	36.71	36.18	36.62
560	AMEX	HAP	Fri, Nov 19, 2010	36.55	36.69	36.22	36.67
559	AMEX	HAP	Thu, Nov 18, 2010	36.55	36.67	36.49	36.58
558	AMEX	HAP	Wed, Nov 17, 2010	35.67	35.99	35.67	35.80
557	AMEX	HAP	Tue, Nov 16, 2010	36.42	36.42	35.51	35.67
556	AMEX	HAP	Mon, Nov 15, 2010	36.96	37.33	36.69	36.70
555	AMEX	HAP	Fri, Nov 12, 2010	37.47	37.47	36.68	36.93
554	AMEX	HAP	Thu, Nov 11, 2010	37.55	37.74	37.37	37.74
553	AMEX	HAP	Wed, Nov 10, 2010	37.63	37.63	37.00	37.61
552	AMEX	HAP	Tue, Nov 9, 2010	37.91	38.08	37.18	37.39
551	AMEX	HAP	Mon, Nov 8, 2010	37.39	37.63	37.26	37.59
550	AMEX	HAP	Fri, Nov 5, 2010	37.63	37.72	37.44	37.60
549	AMEX	HAP	Thu, Nov 4, 2010	37.25	37.56	36.99	37.56
548	AMEX	HAP	Wed, Nov 3, 2010	36.58	36.60	36.08	36.56
547	AMEX	HAP	Tue, Nov 2, 2010	36.39	36.51	36.31	36.43
546	AMEX	HAP	Mon, Nov 1, 2010	36.01	36.39	35.86	35.90
545	AMEX	HAP	Fri, Oct 29, 2010	35.55	36.01	35.55	35.95
544	AMEX	HAP	Thu, Oct 28, 2010	35.97	35.97	35.58	35.76
543	AMEX	HAP	Wed, Oct 27, 2010	35.77	35.77	35.28	35.58
542	AMEX	HAP	Tue, Oct 26, 2010	35.85	36.06	35.69	35.93
541	AMEX	HAP	Mon, Oct 25, 2010	35.92	36.33	35.79	36.04
540	AMEX	HAP	Fri, Oct 22, 2010	35.58	35.85	35.58	35.72
539	AMEX	HAP	Thu, Oct 21, 2010	35.83	36.03	35.38	35.63
538	AMEX	HAP	Wed, Oct 20, 2010	35.35	35.84	35.31	35.66
537	AMEX	HAP	Tue, Oct 19, 2010	35.52	35.52	35.00	35.16
536	AMEX	HAP	Mon, Oct 18, 2010	36.03	36.18	35.83	36.07
535	AMEX	HAP	Fri, Oct 15, 2010	36.23	36.23	35.83	36.06
534	AMEX	HAP	Thu, Oct 14, 2010	36.09	36.23	35.85	36.04
533	AMEX	HAP	Wed, Oct 13, 2010	35.71	36.10	35.69	35.91
532	AMEX	HAP	Tue, Oct 12, 2010	35.24	35.44	34.94	35.41
531	AMEX	HAP	Mon, Oct 11, 2010	35.28	35.50	35.25	35.30
530	AMEX	HAP	Fri, Oct 8, 2010	34.91	35.33	34.91	35.28
529	AMEX	HAP	Thu, Oct 7, 2010	34.99	34.99	34.47	34.54
528	AMEX	HAP	Wed, Oct 6, 2010	34.67	34.94	34.64	34.83
527	AMEX	HAP	Tue, Oct 5, 2010	34.18	34.63	34.08	34.48
526	AMEX	HAP	Mon, Oct 4, 2010	34.07	34.07	33.63	33.76
525	AMEX	HAP	Fri, Oct 1, 2010	34.01	34.18	33.97	34.07
524	AMEX	HAP	Thu, Sep 30, 2010	33.96	34.16	33.49	33.73
523	AMEX	HAP	Wed, Sep 29, 2010	33.92	34.01	33.81	33.93
522	AMEX	HAP	Tue, Sep 28, 2010	33.54	33.99	33.37	33.96
521	AMEX	HAP	Mon, Sep 27, 2010	33.77	33.91	33.70	33.78
520	AMEX	HAP	Fri, Sep 24, 2010	33.70	33.92	33.70	33.88
519	AMEX	HAP	Thu, Sep 23, 2010	33.26	33.53	33.15	33.20
518	AMEX	HAP	Wed, Sep 22, 2010	33.75	33.75	33.48	33.57
517	AMEX	HAP	Tue, Sep 21, 2010	33.70	33.71	33.23	33.49
516	AMEX	HAP	Mon, Sep 20, 2010	33.34	33.73	33.33	33.62
515	AMEX	HAP	Fri, Sep 17, 2010	33.24	33.28	33.17	33.28
514	AMEX	HAP	Thu, Sep 16, 2010	33.06	33.40	33.06	33.40
513	AMEX	HAP	Wed, Sep 15, 2010	33.30	33.32	33.06	33.32
512	AMEX	HAP	Tue, Sep 14, 2010	33.25	33.55	33.21	33.43
511	AMEX	HAP	Mon, Sep 13, 2010	33.10	33.35	33.10	33.33
510	AMEX	HAP	Fri, Sep 10, 2010	32.83	32.92	32.68	32.88
509	AMEX	HAP	Thu, Sep 9, 2010	32.91	33.00	32.50	32.57
508	AMEX	HAP	Wed, Sep 8, 2010	32.33	32.66	32.33	32.51
507	AMEX	HAP	Tue, Sep 7, 2010	32.50	32.52	32.22	32.22
506	AMEX	HAP	Fri, Sep 3, 2010	32.66	32.66	32.41	32.56
505	AMEX	HAP	Thu, Sep 2, 2010	32.06	32.34	32.03	32.34
504	AMEX	HAP	Wed, Sep 1, 2010	31.60	32.03	31.55	32.01
503	AMEX	HAP	Tue, Aug 31, 2010	30.88	31.25	30.75	30.97
502	AMEX	HAP	Mon, Aug 30, 2010	31.48	31.48	31.02	31.06
501	AMEX	HAP	Fri, Aug 27, 2010	30.83	31.50	30.82	31.50
500	AMEX	HAP	Thu, Aug 26, 2010	30.89	31.13	30.69	30.72
499	AMEX	HAP	Wed, Aug 25, 2010	30.53	30.83	30.37	30.83
498	AMEX	HAP	Tue, Aug 24, 2010	31.16	31.16	30.82	30.82
497	AMEX	HAP	Mon, Aug 23, 2010	31.65	31.97	31.43	31.43
496	AMEX	HAP	Fri, Aug 20, 2010	31.53	31.59	31.35	31.51
495	AMEX	HAP	Thu, Aug 19, 2010	32.24	32.29	31.58	31.78
494	AMEX	HAP	Wed, Aug 18, 2010	32.25	32.41	32.08	32.31
493	AMEX	HAP	Tue, Aug 17, 2010	32.29	32.46	31.95	32.31
492	AMEX	HAP	Mon, Aug 16, 2010	31.17	31.50	31.17	31.38
491	AMEX	HAP	Fri, Aug 13, 2010	31.13	31.46	31.13	31.26
490	AMEX	HAP	Thu, Aug 12, 2010	30.80	31.33	30.80	31.33
489	AMEX	HAP	Wed, Aug 11, 2010	31.62	31.70	31.08	31.15
488	AMEX	HAP	Tue, Aug 10, 2010	32.21	32.42	31.84	32.31
487	AMEX	HAP	Mon, Aug 9, 2010	32.60	32.74	32.49	32.65
486	AMEX	HAP	Fri, Aug 6, 2010	32.56	32.80	32.22	32.53
485	AMEX	HAP	Thu, Aug 5, 2010	32.40	32.60	32.30	32.53
484	AMEX	HAP	Wed, Aug 4, 2010	32.04	32.37	32.04	32.37
483	AMEX	HAP	Tue, Aug 3, 2010	31.94	32.19	31.88	32.04
482	AMEX	HAP	Mon, Aug 2, 2010	31.64	32.21	31.64	32.12
481	AMEX	HAP	Fri, Jul 30, 2010	30.65	31.20	30.55	31.15
480	AMEX	HAP	Thu, Jul 29, 2010	31.15	31.38	30.78	31.05
479	AMEX	HAP	Wed, Jul 28, 2010	30.85	31.01	30.82	30.84
478	AMEX	HAP	Tue, Jul 27, 2010	31.32	31.43	30.87	31.06
477	AMEX	HAP	Mon, Jul 26, 2010	31.04	31.26	31.03	31.21
476	AMEX	HAP	Fri, Jul 23, 2010	30.63	31.16	30.63	31.12
475	AMEX	HAP	Thu, Jul 22, 2010	30.44	30.89	30.44	30.76
474	AMEX	HAP	Wed, Jul 21, 2010	30.46	30.56	29.96	30.09
473	AMEX	HAP	Tue, Jul 20, 2010	29.51	30.40	29.36	30.40
472	AMEX	HAP	Mon, Jul 19, 2010	29.82	30.00	29.58	29.78
471	AMEX	HAP	Fri, Jul 16, 2010	30.17	30.17	29.66	29.77
470	AMEX	HAP	Thu, Jul 15, 2010	30.15	30.47	29.98	30.44
469	AMEX	HAP	Wed, Jul 14, 2010	30.18	30.42	30.01	30.20
468	AMEX	HAP	Tue, Jul 13, 2010	30.07	30.45	30.05	30.27
467	AMEX	HAP	Mon, Jul 12, 2010	29.81	29.95	29.57	29.80
466	AMEX	HAP	Fri, Jul 9, 2010	29.71	29.95	29.62	29.89
465	AMEX	HAP	Thu, Jul 8, 2010	29.43	29.57	29.14	29.57
464	AMEX	HAP	Wed, Jul 7, 2010	28.29	29.20	28.21	29.17
463	AMEX	HAP	Tue, Jul 6, 2010	28.58	28.78	28.06	28.25
462	AMEX	HAP	Fri, Jul 2, 2010	28.30	28.32	27.90	28.17
461	AMEX	HAP	Thu, Jul 1, 2010	28.16	28.38	27.66	28.03
460	AMEX	HAP	Wed, Jun 30, 2010	28.39	28.64	28.11	28.11
459	AMEX	HAP	Tue, Jun 29, 2010	29.00	29.00	28.18	28.39
458	AMEX	HAP	Mon, Jun 28, 2010	29.90	29.90	29.47	29.51
457	AMEX	HAP	Fri, Jun 25, 2010	29.65	29.92	29.50	29.81
456	AMEX	HAP	Thu, Jun 24, 2010	29.99	30.08	29.60	29.60
455	AMEX	HAP	Wed, Jun 23, 2010	30.10	30.30	29.82	30.26
454	AMEX	HAP	Tue, Jun 22, 2010	30.69	30.82	30.13	30.18
453	AMEX	HAP	Mon, Jun 21, 2010	31.20	31.40	30.67	30.73
452	AMEX	HAP	Fri, Jun 18, 2010	30.60	30.76	30.60	30.67
451	AMEX	HAP	Thu, Jun 17, 2010	30.70	30.76	30.43	30.76
450	AMEX	HAP	Wed, Jun 16, 2010	30.52	30.83	30.26	30.74
449	AMEX	HAP	Tue, Jun 15, 2010	30.07	30.80	30.07	30.69
448	AMEX	HAP	Mon, Jun 14, 2010	30.23	30.43	29.90	29.93
447	AMEX	HAP	Fri, Jun 11, 2010	29.52	29.91	29.52	29.89
446	AMEX	HAP	Thu, Jun 10, 2010	29.36	29.77	29.34	29.75
445	AMEX	HAP	Wed, Jun 9, 2010	28.88	29.29	28.54	28.54
444	AMEX	HAP	Tue, Jun 8, 2010	28.63	28.92	28.31	28.75
443	AMEX	HAP	Mon, Jun 7, 2010	28.61	28.85	28.27	28.27
442	AMEX	HAP	Fri, Jun 4, 2010	29.18	29.30	28.48	28.52
441	AMEX	HAP	Thu, Jun 3, 2010	29.75	29.91	29.31	29.65
440	AMEX	HAP	Wed, Jun 2, 2010	29.00	29.73	29.00	29.73
439	AMEX	HAP	Tue, Jun 1, 2010	29.26	29.53	28.71	28.71
438	AMEX	HAP	Fri, May 28, 2010	29.95	29.95	29.47	29.56
437	AMEX	HAP	Thu, May 27, 2010	29.26	29.94	29.23	29.94
436	AMEX	HAP	Wed, May 26, 2010	28.79	29.22	28.44	28.56
435	AMEX	HAP	Tue, May 25, 2010	27.74	28.73	27.60	28.60
434	AMEX	HAP	Mon, May 24, 2010	29.00	29.17	28.70	28.82
433	AMEX	HAP	Fri, May 21, 2010	28.13	29.24	28.10	29.19
432	AMEX	HAP	Thu, May 20, 2010	29.01	29.10	28.40	28.52
431	AMEX	HAP	Wed, May 19, 2010	29.95	30.10	29.30	29.84
430	AMEX	HAP	Tue, May 18, 2010	30.94	31.20	30.15	30.25
429	AMEX	HAP	Mon, May 17, 2010	31.00	31.05	30.02	30.77
428	AMEX	HAP	Fri, May 14, 2010	31.31	31.40	30.76	31.11
427	AMEX	HAP	Thu, May 13, 2010	32.08	32.16	31.64	31.76
426	AMEX	HAP	Wed, May 12, 2010	31.84	32.15	31.84	32.08
425	AMEX	HAP	Tue, May 11, 2010	31.39	32.06	31.39	31.80
424	AMEX	HAP	Mon, May 10, 2010	32.89	32.89	31.59	31.90
423	AMEX	HAP	Fri, May 7, 2010	30.50	31.02	29.75	30.39
422	AMEX	HAP	Thu, May 6, 2010	31.77	31.89	0.15	30.17
421	AMEX	HAP	Wed, May 5, 2010	31.73	32.19	31.38	31.82
420	AMEX	HAP	Tue, May 4, 2010	32.91	32.91	32.08	32.28
419	AMEX	HAP	Mon, May 3, 2010	33.43	33.67	33.25	33.44
418	AMEX	HAP	Fri, Apr 30, 2010	33.85	33.88	33.42	33.42
417	AMEX	HAP	Thu, Apr 29, 2010	33.81	33.98	33.66	33.76
416	AMEX	HAP	Wed, Apr 28, 2010	33.64	33.70	33.18	33.46
415	AMEX	HAP	Tue, Apr 27, 2010	34.20	34.25	33.20	33.34
414	AMEX	HAP	Mon, Apr 26, 2010	34.56	34.65	34.42	34.42
413	AMEX	HAP	Fri, Apr 23, 2010	34.17	34.45	34.04	34.41
412	AMEX	HAP	Thu, Apr 22, 2010	33.87	34.24	33.68	34.23
411	AMEX	HAP	Wed, Apr 21, 2010	34.40	34.46	34.06	34.28
410	AMEX	HAP	Tue, Apr 20, 2010	34.18	34.53	34.18	34.43
409	AMEX	HAP	Mon, Apr 19, 2010	33.78	34.00	33.50	34.00
408	AMEX	HAP	Fri, Apr 16, 2010	34.75	34.75	33.94	34.16
407	AMEX	HAP	Thu, Apr 15, 2010	34.82	35.00	34.80	34.86
406	AMEX	HAP	Wed, Apr 14, 2010	34.69	34.91	34.64	34.84
405	AMEX	HAP	Tue, Apr 13, 2010	34.81	34.81	34.32	34.63
404	AMEX	HAP	Mon, Apr 12, 2010	34.90	35.07	34.85	34.85
403	AMEX	HAP	Fri, Apr 9, 2010	34.63	34.99	34.63	34.99
402	AMEX	HAP	Thu, Apr 8, 2010	34.29	34.65	34.06	34.53
401	AMEX	HAP	Wed, Apr 7, 2010	34.67	34.70	34.36	34.44
400	AMEX	HAP	Tue, Apr 6, 2010	34.64	34.84	34.63	34.76
399	AMEX	HAP	Mon, Apr 5, 2010	34.50	34.75	34.48	34.72
398	AMEX	HAP	Thu, Apr 1, 2010	34.01	34.60	34.01	34.34
397	AMEX	HAP	Wed, Mar 31, 2010	33.90	34.02	33.73	33.93
396	AMEX	HAP	Tue, Mar 30, 2010	33.99	33.99	33.75	33.89
395	AMEX	HAP	Mon, Mar 29, 2010	33.53	33.82	33.51	33.82
394	AMEX	HAP	Fri, Mar 26, 2010	33.35	33.50	33.11	33.33
393	AMEX	HAP	Thu, Mar 25, 2010	33.60	33.73	33.11	33.11
392	AMEX	HAP	Wed, Mar 24, 2010	33.61	33.65	33.40	33.48
391	AMEX	HAP	Tue, Mar 23, 2010	33.78	33.95	33.58	33.90
390	AMEX	HAP	Mon, Mar 22, 2010	33.35	33.74	32.77	33.70
389	AMEX	HAP	Fri, Mar 19, 2010	33.97	33.97	33.37	33.62
388	AMEX	HAP	Thu, Mar 18, 2010	34.20	34.20	33.84	33.96
387	AMEX	HAP	Wed, Mar 17, 2010	34.05	34.35	34.05	34.16
386	AMEX	HAP	Tue, Mar 16, 2010	33.64	34.03	33.64	33.99
385	AMEX	HAP	Mon, Mar 15, 2010	33.78	33.80	33.32	33.54
384	AMEX	HAP	Fri, Mar 12, 2010	33.95	34.08	33.85	33.92
383	AMEX	HAP	Thu, Mar 11, 2010	33.51	33.66	33.38	33.66
382	AMEX	HAP	Wed, Mar 10, 2010	33.72	33.90	33.48	33.84
381	AMEX	HAP	Tue, Mar 9, 2010	33.45	33.83	33.24	33.51
380	AMEX	HAP	Mon, Mar 8, 2010	33.83	33.92	33.52	33.72
379	AMEX	HAP	Fri, Mar 5, 2010	33.49	33.72	33.42	33.72
378	AMEX	HAP	Thu, Mar 4, 2010	33.31	33.43	32.99	33.15
377	AMEX	HAP	Wed, Mar 3, 2010	33.15	33.48	33.14	33.18
376	AMEX	HAP	Tue, Mar 2, 2010	32.78	33.06	32.68	32.96
375	AMEX	HAP	Mon, Mar 1, 2010	32.50	32.62	32.20	32.48
374	AMEX	HAP	Fri, Feb 26, 2010	32.03	32.13	31.75	32.12
373	AMEX	HAP	Thu, Feb 25, 2010	31.41	31.99	31.01	31.98
372	AMEX	HAP	Wed, Feb 24, 2010	32.10	32.21	31.83	31.98
371	AMEX	HAP	Tue, Feb 23, 2010	32.59	32.60	31.91	32.02
370	AMEX	HAP	Mon, Feb 22, 2010	32.91	32.91	32.57	32.68
369	AMEX	HAP	Fri, Feb 19, 2010	32.53	32.96	32.50	32.68
368	AMEX	HAP	Thu, Feb 18, 2010	32.65	32.96	32.55	32.93
367	AMEX	HAP	Wed, Feb 17, 2010	32.74	32.90	32.46	32.69
366	AMEX	HAP	Tue, Feb 16, 2010	32.26	32.69	32.14	32.64
365	AMEX	HAP	Fri, Feb 12, 2010	31.56	31.85	31.08	31.75
364	AMEX	HAP	Thu, Feb 11, 2010	31.33	32.00	31.18	31.96
363	AMEX	HAP	Wed, Feb 10, 2010	31.45	31.45	30.90	31.14
362	AMEX	HAP	Tue, Feb 9, 2010	31.14	31.70	31.05	31.22
361	AMEX	HAP	Mon, Feb 8, 2010	30.76	31.00	30.49	30.50
360	AMEX	HAP	Fri, Feb 5, 2010	30.85	30.92	29.95	30.78
359	AMEX	HAP	Thu, Feb 4, 2010	31.95	32.10	30.88	30.91
358	AMEX	HAP	Wed, Feb 3, 2010	32.58	32.59	32.24	32.35
357	AMEX	HAP	Tue, Feb 2, 2010	32.25	32.51	32.00	32.44
356	AMEX	HAP	Mon, Feb 1, 2010	31.42	32.09	31.42	32.07
355	AMEX	HAP	Fri, Jan 29, 2010	31.79	32.17	30.96	31.13
354	AMEX	HAP	Thu, Jan 28, 2010	32.40	32.40	31.38	31.68
353	AMEX	HAP	Wed, Jan 27, 2010	32.41	32.41	31.75	32.18
352	AMEX	HAP	Tue, Jan 26, 2010	32.69	32.81	32.17	32.60
351	AMEX	HAP	Mon, Jan 25, 2010	33.12	33.12	32.63	32.71
350	AMEX	HAP	Fri, Jan 22, 2010	33.02	33.21	32.36	32.66
349	AMEX	HAP	Thu, Jan 21, 2010	34.17	34.17	33.25	33.26
348	AMEX	HAP	Wed, Jan 20, 2010	34.68	34.68	34.00	34.34
347	AMEX	HAP	Tue, Jan 19, 2010	34.86	35.18	34.78	35.18
346	AMEX	HAP	Fri, Jan 15, 2010	35.12	35.18	34.63	34.80
345	AMEX	HAP	Thu, Jan 14, 2010	35.34	35.42	35.01	35.27
344	AMEX	HAP	Wed, Jan 13, 2010	34.95	35.45	34.64	35.34
343	AMEX	HAP	Tue, Jan 12, 2010	35.57	35.57	34.92	35.06
342	AMEX	HAP	Mon, Jan 11, 2010	36.12	36.27	35.75	35.90
341	AMEX	HAP	Fri, Jan 8, 2010	35.51	35.77	35.32	35.74
340	AMEX	HAP	Thu, Jan 7, 2010	35.56	35.66	35.16	35.51
339	AMEX	HAP	Wed, Jan 6, 2010	34.99	35.63	34.99	35.45
338	AMEX	HAP	Tue, Jan 5, 2010	34.90	35.07	34.67	35.02
337	AMEX	HAP	Mon, Jan 4, 2010	33.85	34.70	33.85	34.67
336	AMEX	HAP	Thu, Dec 31, 2009	34.15	34.19	33.70	33.70
335	AMEX	HAP	Wed, Dec 30, 2009	33.75	33.90	33.71	33.87
334	AMEX	HAP	Tue, Dec 29, 2009	34.31	34.31	33.89	33.90
333	AMEX	HAP	Mon, Dec 28, 2009	34.23	34.23	33.95	34.09
332	AMEX	HAP	Thu, Dec 24, 2009	33.93	34.00	33.69	33.94
331	AMEX	HAP	Wed, Dec 23, 2009	33.60	33.76	33.46	33.64
330	AMEX	HAP	Tue, Dec 22, 2009	33.68	33.69	33.31	33.66
329	AMEX	HAP	Mon, Dec 21, 2009	33.27	33.54	33.27	33.46
328	AMEX	HAP	Fri, Dec 18, 2009	33.30	33.30	32.80	32.95
327	AMEX	HAP	Thu, Dec 17, 2009	33.75	33.75	33.05	33.05
326	AMEX	HAP	Wed, Dec 16, 2009	33.86	34.11	33.81	33.94
325	AMEX	HAP	Tue, Dec 15, 2009	33.50	33.84	33.46	33.54
324	AMEX	HAP	Mon, Dec 14, 2009	33.66	33.73	33.46	33.61
323	AMEX	HAP	Fri, Dec 11, 2009	33.73	33.73	33.29	33.46
322	AMEX	HAP	Thu, Dec 10, 2009	33.69	33.73	33.32	33.51
321	AMEX	HAP	Wed, Dec 9, 2009	33.33	33.38	32.90	33.37
320	AMEX	HAP	Tue, Dec 8, 2009	33.50	33.50	33.07	33.16
319	AMEX	HAP	Mon, Dec 7, 2009	33.55	34.17	33.55	33.90
318	AMEX	HAP	Fri, Dec 4, 2009	34.83	34.99	33.67	33.90
317	AMEX	HAP	Thu, Dec 3, 2009	34.77	34.77	34.13	34.18
316	AMEX	HAP	Wed, Dec 2, 2009	34.45	34.87	34.45	34.67
315	AMEX	HAP	Tue, Dec 1, 2009	33.86	34.53	33.86	34.39
314	AMEX	HAP	Mon, Nov 30, 2009	33.02	33.59	33.02	33.46
313	AMEX	HAP	Fri, Nov 27, 2009	32.82	33.44	32.80	33.07
312	AMEX	HAP	Wed, Nov 25, 2009	34.04	34.30	33.81	34.30
311	AMEX	HAP	Tue, Nov 24, 2009	33.96	33.96	33.50	33.81
310	AMEX	HAP	Mon, Nov 23, 2009	33.70	34.34	33.70	33.93
309	AMEX	HAP	Fri, Nov 20, 2009	33.65	33.65	33.11	33.47
308	AMEX	HAP	Thu, Nov 19, 2009	33.76	33.76	33.17	33.61
307	AMEX	HAP	Wed, Nov 18, 2009	34.14	34.23	33.91	34.10
306	AMEX	HAP	Tue, Nov 17, 2009	33.86	33.94	33.40	33.93
305	AMEX	HAP	Mon, Nov 16, 2009	33.38	34.04	33.38	33.79
304	AMEX	HAP	Fri, Nov 13, 2009	32.79	33.14	32.61	33.01
303	AMEX	HAP	Thu, Nov 12, 2009	33.00	33.05	32.59	32.69
302	AMEX	HAP	Wed, Nov 11, 2009	33.18	33.48	33.09	33.11
301	AMEX	HAP	Tue, Nov 10, 2009	32.80	33.20	32.64	33.01
300	AMEX	HAP	Mon, Nov 9, 2009	32.69	33.06	32.47	33.02
299	AMEX	HAP	Fri, Nov 6, 2009	31.88	32.26	31.72	31.92
298	AMEX	HAP	Thu, Nov 5, 2009	31.93	32.18	31.63	32.04
297	AMEX	HAP	Wed, Nov 4, 2009	32.05	32.05	31.50	31.58
296	AMEX	HAP	Tue, Nov 3, 2009	30.70	31.24	30.20	31.12
295	AMEX	HAP	Mon, Nov 2, 2009	31.08	31.46	30.43	30.76
294	AMEX	HAP	Fri, Oct 30, 2009	31.65	31.65	30.50	30.76
293	AMEX	HAP	Thu, Oct 29, 2009	31.32	32.04	31.09	31.98
292	AMEX	HAP	Wed, Oct 28, 2009	31.68	31.94	30.74	30.74
291	AMEX	HAP	Tue, Oct 27, 2009	32.47	32.51	32.00	32.12
290	AMEX	HAP	Mon, Oct 26, 2009	33.20	33.51	32.24	32.37
289	AMEX	HAP	Fri, Oct 23, 2009	33.64	33.64	32.88	33.05
288	AMEX	HAP	Thu, Oct 22, 2009	33.20	33.68	32.93	33.61
287	AMEX	HAP	Wed, Oct 21, 2009	33.28	34.00	33.28	33.40
286	AMEX	HAP	Tue, Oct 20, 2009	33.92	33.92	33.03	33.34
285	AMEX	HAP	Mon, Oct 19, 2009	33.30	33.86	33.26	33.75
284	AMEX	HAP	Fri, Oct 16, 2009	32.89	33.16	32.63	33.08
283	AMEX	HAP	Thu, Oct 15, 2009	32.98	33.27	32.77	33.23
282	AMEX	HAP	Wed, Oct 14, 2009	33.00	33.07	32.74	33.05
281	AMEX	HAP	Tue, Oct 13, 2009	32.06	32.32	31.92	32.13
280	AMEX	HAP	Mon, Oct 12, 2009	32.04	32.34	32.00	32.19
279	AMEX	HAP	Fri, Oct 9, 2009	32.01	32.01	31.63	31.81
278	AMEX	HAP	Thu, Oct 8, 2009	31.65	32.03	31.56	31.93
277	AMEX	HAP	Wed, Oct 7, 2009	31.21	31.32	30.98	31.23
276	AMEX	HAP	Tue, Oct 6, 2009	30.79	31.31	30.79	31.13
275	AMEX	HAP	Mon, Oct 5, 2009	29.81	30.31	29.77	30.20
274	AMEX	HAP	Fri, Oct 2, 2009	29.36	29.90	29.36	29.77
273	AMEX	HAP	Thu, Oct 1, 2009	30.85	30.85	29.86	29.90
272	AMEX	HAP	Wed, Sep 30, 2009	31.25	31.25	30.51	30.85
271	AMEX	HAP	Tue, Sep 29, 2009	31.00	31.06	30.73	30.85
270	AMEX	HAP	Mon, Sep 28, 2009	30.62	31.10	30.62	30.95
269	AMEX	HAP	Fri, Sep 25, 2009	30.63	31.01	30.35	30.49
268	AMEX	HAP	Thu, Sep 24, 2009	31.60	31.60	30.53	30.89
267	AMEX	HAP	Wed, Sep 23, 2009	31.94	32.02	31.41	31.41
266	AMEX	HAP	Tue, Sep 22, 2009	31.86	32.05	31.86	31.98
265	AMEX	HAP	Mon, Sep 21, 2009	31.69	31.69	31.00	31.42
264	AMEX	HAP	Fri, Sep 18, 2009	32.10	32.10	31.75	32.01
263	AMEX	HAP	Thu, Sep 17, 2009	32.06	32.27	31.81	31.99
262	AMEX	HAP	Wed, Sep 16, 2009	32.02	32.26	31.86	32.18
261	AMEX	HAP	Tue, Sep 15, 2009	31.24	31.68	31.04	31.67
260	AMEX	HAP	Mon, Sep 14, 2009	30.76	31.18	30.64	31.17
259	AMEX	HAP	Fri, Sep 11, 2009	31.37	31.61	31.00	31.14
258	AMEX	HAP	Thu, Sep 10, 2009	30.69	31.10	30.43	30.99
257	AMEX	HAP	Wed, Sep 9, 2009	30.84	31.06	30.64	30.88
256	AMEX	HAP	Tue, Sep 8, 2009	30.71	30.95	30.43	30.73
255	AMEX	HAP	Fri, Sep 4, 2009	29.45	29.94	29.38	29.94
254	AMEX	HAP	Thu, Sep 3, 2009	29.22	29.51	29.13	29.51
253	AMEX	HAP	Wed, Sep 2, 2009	28.88	29.12	28.72	29.12
252	AMEX	HAP	Tue, Sep 1, 2009	29.52	29.64	28.69	28.88
251	AMEX	HAP	Mon, Aug 31, 2009	29.45	29.52	29.35	29.44
250	AMEX	HAP	Fri, Aug 28, 2009	30.37	30.52	29.74	29.87
249	AMEX	HAP	Thu, Aug 27, 2009	30.00	30.13	29.40	30.13
248	AMEX	HAP	Wed, Aug 26, 2009	30.00	30.11	29.76	30.06
247	AMEX	HAP	Tue, Aug 25, 2009	30.61	30.65	30.11	30.17
246	AMEX	HAP	Mon, Aug 24, 2009	30.42	30.67	30.20	30.30
245	AMEX	HAP	Fri, Aug 21, 2009	29.95	30.23	29.93	30.20
244	AMEX	HAP	Thu, Aug 20, 2009	29.30	29.50	29.27	29.45
243	AMEX	HAP	Wed, Aug 19, 2009	28.66	29.24	28.19	28.98
242	AMEX	HAP	Tue, Aug 18, 2009	28.63	28.97	28.58	28.96
241	AMEX	HAP	Mon, Aug 17, 2009	28.59	28.70	28.23	28.47
240	AMEX	HAP	Fri, Aug 14, 2009	29.89	29.97	29.23	29.40
239	AMEX	HAP	Thu, Aug 13, 2009	29.91	30.02	29.50	29.99
238	AMEX	HAP	Wed, Aug 12, 2009	28.88	29.77	28.83	29.59
237	AMEX	HAP	Tue, Aug 11, 2009	29.39	29.39	28.95	29.02
236	AMEX	HAP	Mon, Aug 10, 2009	29.70	29.78	29.46	29.46
235	AMEX	HAP	Fri, Aug 7, 2009	30.23	30.23	29.90	29.95
234	AMEX	HAP	Thu, Aug 6, 2009	30.14	30.19	29.67	29.98
233	AMEX	HAP	Wed, Aug 5, 2009	29.97	30.29	29.88	30.22
232	AMEX	HAP	Tue, Aug 4, 2009	30.20	30.32	29.94	30.28
231	AMEX	HAP	Mon, Aug 3, 2009	30.00	30.48	30.00	30.45
230	AMEX	HAP	Fri, Jul 31, 2009	29.03	29.53	29.03	29.29
229	AMEX	HAP	Thu, Jul 30, 2009	28.90	29.44	28.90	29.04
228	AMEX	HAP	Wed, Jul 29, 2009	28.89	28.89	28.31	28.44
227	AMEX	HAP	Tue, Jul 28, 2009	29.32	29.45	28.86	29.30
226	AMEX	HAP	Mon, Jul 27, 2009	29.80	29.81	29.49	29.71
225	AMEX	HAP	Fri, Jul 24, 2009	29.25	29.57	28.95	29.57
224	AMEX	HAP	Thu, Jul 23, 2009	28.56	29.57	28.55	29.25
223	AMEX	HAP	Wed, Jul 22, 2009	28.37	28.65	28.32	28.59
222	AMEX	HAP	Tue, Jul 21, 2009	28.76	28.92	28.07	28.64
221	AMEX	HAP	Mon, Jul 20, 2009	28.31	28.40	27.91	28.36
220	AMEX	HAP	Fri, Jul 17, 2009	27.52	27.86	27.50	27.77
219	AMEX	HAP	Thu, Jul 16, 2009	27.42	27.69	27.29	27.69
218	AMEX	HAP	Wed, Jul 15, 2009	26.94	27.37	26.87	27.37
217	AMEX	HAP	Tue, Jul 14, 2009	26.00	26.16	25.79	26.08
216	AMEX	HAP	Mon, Jul 13, 2009	24.72	26.06	24.72	25.99
215	AMEX	HAP	Fri, Jul 10, 2009	25.31	25.43	25.02	25.43
214	AMEX	HAP	Thu, Jul 9, 2009	25.47	25.90	25.47	25.62
213	AMEX	HAP	Wed, Jul 8, 2009	25.56	25.84	24.70	25.25
212	AMEX	HAP	Tue, Jul 7, 2009	26.47	26.47	25.62	25.62
211	AMEX	HAP	Mon, Jul 6, 2009	26.02	26.54	25.76	26.25
210	AMEX	HAP	Thu, Jul 2, 2009	27.40	27.40	26.76	26.98
209	AMEX	HAP	Wed, Jul 1, 2009	27.89	28.12	27.67	27.69
208	AMEX	HAP	Tue, Jun 30, 2009	27.96	27.96	27.24	27.46
207	AMEX	HAP	Mon, Jun 29, 2009	27.40	27.89	27.40	27.79
206	AMEX	HAP	Fri, Jun 26, 2009	27.58	27.58	27.34	27.40
205	AMEX	HAP	Thu, Jun 25, 2009	26.99	27.59	26.85	27.59
204	AMEX	HAP	Wed, Jun 24, 2009	28.09	28.09	26.80	27.08
203	AMEX	HAP	Tue, Jun 23, 2009	26.01	27.62	26.01	26.58
202	AMEX	HAP	Mon, Jun 22, 2009	29.33	29.33	26.21	26.21
201	AMEX	HAP	Fri, Jun 19, 2009	28.10	28.38	27.81	28.36
200	AMEX	HAP	Thu, Jun 18, 2009	27.65	28.10	27.50	27.55
199	AMEX	HAP	Wed, Jun 17, 2009	28.14	28.15	27.38	27.65
198	AMEX	HAP	Tue, Jun 16, 2009	29.19	29.38	28.36	28.51
197	AMEX	HAP	Mon, Jun 15, 2009	29.75	30.89	28.92	28.96
196	AMEX	HAP	Fri, Jun 12, 2009	30.41	30.41	30.01	30.39
195	AMEX	HAP	Thu, Jun 11, 2009	30.30	31.53	30.30	30.84
194	AMEX	HAP	Wed, Jun 10, 2009	30.64	30.65	29.74	30.19
193	AMEX	HAP	Tue, Jun 9, 2009	29.80	30.15	29.70	29.96
192	AMEX	HAP	Mon, Jun 8, 2009	29.52	29.78	29.10	29.63
191	AMEX	HAP	Fri, Jun 5, 2009	30.54	31.00	29.67	29.88
190	AMEX	HAP	Thu, Jun 4, 2009	30.14	30.14	29.39	29.98
189	AMEX	HAP	Wed, Jun 3, 2009	30.59	30.59	29.07	29.44
188	AMEX	HAP	Tue, Jun 2, 2009	30.74	31.03	30.47	31.03
187	AMEX	HAP	Mon, Jun 1, 2009	30.68	33.66	30.40	30.77
186	AMEX	HAP	Fri, May 29, 2009	29.50	30.44	28.90	29.68
185	AMEX	HAP	Thu, May 28, 2009	28.50	29.14	28.33	29.09
184	AMEX	HAP	Wed, May 27, 2009	28.95	29.10	28.15	28.35
183	AMEX	HAP	Tue, May 26, 2009	29.49	30.45	27.92	28.95
182	AMEX	HAP	Fri, May 22, 2009	28.60	28.94	28.50	28.77
181	AMEX	HAP	Thu, May 21, 2009	28.78	28.78	27.93	28.39
180	AMEX	HAP	Wed, May 20, 2009	29.19	29.81	28.69	29.07
179	AMEX	HAP	Tue, May 19, 2009	28.76	28.88	28.26	28.26
178	AMEX	HAP	Mon, May 18, 2009	27.94	28.86	27.43	28.27
177	AMEX	HAP	Fri, May 15, 2009	27.52	27.59	26.84	27.12
176	AMEX	HAP	Thu, May 14, 2009	27.19	27.51	26.25	27.41
175	AMEX	HAP	Wed, May 13, 2009	28.48	28.48	26.88	27.00
174	AMEX	HAP	Tue, May 12, 2009	27.40	28.09	27.40	27.99
173	AMEX	HAP	Mon, May 11, 2009	27.18	27.89	26.25	27.48
172	AMEX	HAP	Fri, May 8, 2009	28.76	28.76	27.55	28.06
171	AMEX	HAP	Thu, May 7, 2009	28.33	28.33	26.68	27.14
170	AMEX	HAP	Wed, May 6, 2009	26.87	27.69	25.60	27.49
169	AMEX	HAP	Tue, May 5, 2009	27.21	27.21	26.64	26.88
168	AMEX	HAP	Mon, May 4, 2009	26.00	29.53	26.00	27.02
167	AMEX	HAP	Fri, May 1, 2009	25.17	25.91	25.17	25.74
166	AMEX	HAP	Thu, Apr 30, 2009	25.44	25.61	25.07	25.22
165	AMEX	HAP	Wed, Apr 29, 2009	24.99	25.38	24.65	25.12
164	AMEX	HAP	Tue, Apr 28, 2009	23.85	24.63	23.80	24.39
163	AMEX	HAP	Mon, Apr 27, 2009	24.48	24.83	24.40	24.40
162	AMEX	HAP	Fri, Apr 24, 2009	24.36	25.09	24.36	24.93
161	AMEX	HAP	Thu, Apr 23, 2009	24.14	24.26	23.93	24.26
160	AMEX	HAP	Wed, Apr 22, 2009	23.90	24.39	23.90	24.01
159	AMEX	HAP	Tue, Apr 21, 2009	23.25	23.92	23.25	23.90
158	AMEX	HAP	Mon, Apr 20, 2009	23.82	23.95	23.38	23.61
157	AMEX	HAP	Fri, Apr 17, 2009	25.00	25.00	24.56	24.56
156	AMEX	HAP	Thu, Apr 16, 2009	25.03	25.38	24.44	24.88
155	AMEX	HAP	Wed, Apr 15, 2009	24.27	24.82	24.00	24.82
154	AMEX	HAP	Tue, Apr 14, 2009	24.19	24.85	24.19	24.52
153	AMEX	HAP	Mon, Apr 13, 2009	24.47	25.09	24.18	24.88
152	AMEX	HAP	Thu, Apr 9, 2009	23.96	24.62	23.96	24.51
151	AMEX	HAP	Wed, Apr 8, 2009	23.53	23.68	23.25	23.59
150	AMEX	HAP	Tue, Apr 7, 2009	23.70	23.70	23.25	23.57
149	AMEX	HAP	Mon, Apr 6, 2009	25.84	25.84	23.67	24.26
148	AMEX	HAP	Fri, Apr 3, 2009	24.69	24.69	24.00	24.50
147	AMEX	HAP	Thu, Apr 2, 2009	25.20	25.20	24.21	24.36
146	AMEX	HAP	Wed, Apr 1, 2009	22.73	23.61	22.73	23.56
145	AMEX	HAP	Tue, Mar 31, 2009	23.29	23.38	22.75	23.03
144	AMEX	HAP	Mon, Mar 30, 2009	23.19	23.19	22.35	22.53
143	AMEX	HAP	Fri, Mar 27, 2009	24.14	24.14	23.55	23.55
142	AMEX	HAP	Thu, Mar 26, 2009	24.48	24.84	24.10	24.48
141	AMEX	HAP	Wed, Mar 25, 2009	23.94	24.35	23.52	23.91
140	AMEX	HAP	Tue, Mar 24, 2009	24.85	24.85	23.60	23.92
139	AMEX	HAP	Mon, Mar 23, 2009	23.25	24.38	23.25	24.38
138	AMEX	HAP	Fri, Mar 20, 2009	23.25	23.25	22.74	22.85
137	AMEX	HAP	Thu, Mar 19, 2009	23.50	24.30	23.18	23.22
136	AMEX	HAP	Wed, Mar 18, 2009	22.05	25.35	21.60	22.91
135	AMEX	HAP	Tue, Mar 17, 2009	22.16	22.30	21.83	22.30
134	AMEX	HAP	Mon, Mar 16, 2009	21.82	22.49	21.79	22.00
133	AMEX	HAP	Fri, Mar 13, 2009	21.80	21.83	21.64	21.81
132	AMEX	HAP	Thu, Mar 12, 2009	21.56	21.56	21.12	21.47
131	AMEX	HAP	Wed, Mar 11, 2009	21.59	21.63	21.37	21.56
130	AMEX	HAP	Tue, Mar 10, 2009	21.74	21.74	20.70	21.20
129	AMEX	HAP	Mon, Mar 9, 2009	20.09	20.33	19.79	20.21
128	AMEX	HAP	Fri, Mar 6, 2009	20.00	20.67	19.55	19.64
127	AMEX	HAP	Thu, Mar 5, 2009	22.44	22.44	19.79	20.00
126	AMEX	HAP	Wed, Mar 4, 2009	20.49	20.98	20.49	20.73
125	AMEX	HAP	Tue, Mar 3, 2009	19.18	20.24	19.18	19.86
124	AMEX	HAP	Mon, Mar 2, 2009	21.10	21.10	18.53	19.75
123	AMEX	HAP	Fri, Feb 27, 2009	21.09	21.58	20.78	21.15
122	AMEX	HAP	Thu, Feb 26, 2009	21.84	21.98	21.29	21.32
121	AMEX	HAP	Wed, Feb 25, 2009	21.66	21.66	21.07	21.49
120	AMEX	HAP	Tue, Feb 24, 2009	21.29	21.80	20.99	21.73
119	AMEX	HAP	Mon, Feb 23, 2009	22.34	22.34	20.87	21.05
118	AMEX	HAP	Fri, Feb 20, 2009	21.26	22.22	21.21	21.90
117	AMEX	HAP	Thu, Feb 19, 2009	22.95	22.95	21.85	22.23
116	AMEX	HAP	Wed, Feb 18, 2009	21.97	22.11	21.68	22.11
115	AMEX	HAP	Tue, Feb 17, 2009	22.50	22.50	22.03	22.03
114	AMEX	HAP	Fri, Feb 13, 2009	23.72	23.80	23.50	23.76
113	AMEX	HAP	Thu, Feb 12, 2009	23.54	23.54	22.66	23.35
112	AMEX	HAP	Wed, Feb 11, 2009	23.44	24.26	23.18	23.65
111	AMEX	HAP	Tue, Feb 10, 2009	24.91	24.91	23.44	23.61
110	AMEX	HAP	Mon, Feb 9, 2009	24.80	24.83	24.28	24.47
109	AMEX	HAP	Fri, Feb 6, 2009	23.95	24.68	23.84	24.68
108	AMEX	HAP	Thu, Feb 5, 2009	22.89	23.63	22.89	23.60
107	AMEX	HAP	Wed, Feb 4, 2009	22.94	23.17	22.80	22.90
106	AMEX	HAP	Tue, Feb 3, 2009	22.35	22.44	21.85	22.44
105	AMEX	HAP	Mon, Feb 2, 2009	21.99	22.26	21.79	21.79
104	AMEX	HAP	Fri, Jan 30, 2009	22.94	23.11	22.40	22.58
103	AMEX	HAP	Thu, Jan 29, 2009	22.99	23.13	22.50	22.50
102	AMEX	HAP	Wed, Jan 28, 2009	23.50	23.63	23.18	23.42
101	AMEX	HAP	Tue, Jan 27, 2009	23.05	23.05	22.73	22.90
100	AMEX	HAP	Mon, Jan 26, 2009	22.98	23.16	22.64	22.83
99	AMEX	HAP	Fri, Jan 23, 2009	21.75	22.40	21.52	22.35
98	AMEX	HAP	Thu, Jan 22, 2009	22.00	22.10	21.54	22.00
97	AMEX	HAP	Wed, Jan 21, 2009	21.74	22.13	21.49	22.00
96	AMEX	HAP	Tue, Jan 20, 2009	22.35	22.35	21.30	21.30
95	AMEX	HAP	Fri, Jan 16, 2009	22.73	22.77	22.37	22.66
94	AMEX	HAP	Thu, Jan 15, 2009	21.70	22.11	20.65	21.75
93	AMEX	HAP	Wed, Jan 14, 2009	22.00	22.39	21.68	21.86
92	AMEX	HAP	Tue, Jan 13, 2009	22.50	23.29	22.50	23.29
91	AMEX	HAP	Mon, Jan 12, 2009	24.19	24.19	22.60	22.68
90	AMEX	HAP	Fri, Jan 9, 2009	24.40	24.53	24.22	24.25
89	AMEX	HAP	Thu, Jan 8, 2009	24.43	24.66	24.24	24.63
88	AMEX	HAP	Wed, Jan 7, 2009	25.05	25.12	24.55	24.55
87	AMEX	HAP	Tue, Jan 6, 2009	25.66	25.66	25.02	25.38
86	AMEX	HAP	Mon, Jan 5, 2009	26.69	26.69	24.50	24.91
85	AMEX	HAP	Fri, Jan 2, 2009	23.84	24.73	23.84	24.59
84	AMEX	HAP	Wed, Dec 31, 2008	23.55	25.60	23.20	23.82
83	AMEX	HAP	Tue, Dec 30, 2008	23.50	23.50	22.79	23.00
82	AMEX	HAP	Mon, Dec 29, 2008	23.04	23.04	22.57	22.93
81	AMEX	HAP	Fri, Dec 26, 2008	22.44	22.69	22.26	22.66
80	AMEX	HAP	Wed, Dec 24, 2008	22.18	22.18	21.97	22.05
79	AMEX	HAP	Tue, Dec 23, 2008	22.88	22.88	21.66	22.34
78	AMEX	HAP	Mon, Dec 22, 2008	22.22	22.88	22.00	22.20
77	AMEX	HAP	Fri, Dec 19, 2008	29.84	29.84	22.22	22.22
76	AMEX	HAP	Thu, Dec 18, 2008	27.64	27.64	22.75	22.76
75	AMEX	HAP	Wed, Dec 17, 2008	28.00	28.00	24.27	24.51
74	AMEX	HAP	Tue, Dec 16, 2008	23.97	24.62	23.41	24.62
73	AMEX	HAP	Mon, Dec 15, 2008	24.32	24.42	22.70	22.88
72	AMEX	HAP	Fri, Dec 12, 2008	22.34	22.93	21.01	22.65
71	AMEX	HAP	Thu, Dec 11, 2008	23.22	25.79	22.83	23.01
70	AMEX	HAP	Wed, Dec 10, 2008	22.58	23.47	22.58	23.04
69	AMEX	HAP	Tue, Dec 9, 2008	21.49	22.75	21.49	22.18
68	AMEX	HAP	Mon, Dec 8, 2008	21.23	22.29	21.18	22.18
67	AMEX	HAP	Fri, Dec 5, 2008	19.85	20.45	18.21	20.45
66	AMEX	HAP	Thu, Dec 4, 2008	22.99	22.99	20.03	20.14
65	AMEX	HAP	Wed, Dec 3, 2008	20.44	21.07	20.20	20.79
64	AMEX	HAP	Tue, Dec 2, 2008	22.99	22.99	20.51	20.95
63	AMEX	HAP	Mon, Dec 1, 2008	22.94	22.99	20.42	20.42
62	AMEX	HAP	Fri, Nov 28, 2008	22.38	22.73	22.34	22.73
61	AMEX	HAP	Wed, Nov 26, 2008	22.05	22.55	21.04	22.50
60	AMEX	HAP	Tue, Nov 25, 2008	21.45	21.84	19.75	21.84
59	AMEX	HAP	Mon, Nov 24, 2008	21.48	21.48	18.38	21.48
58	AMEX	HAP	Fri, Nov 21, 2008	19.50	21.00	18.21	19.58
57	AMEX	HAP	Thu, Nov 20, 2008	20.09	20.09	18.50	18.50
56	AMEX	HAP	Wed, Nov 19, 2008	20.25	20.72	20.00	20.00
55	AMEX	HAP	Tue, Nov 18, 2008	21.00	21.41	20.75	21.01
54	AMEX	HAP	Mon, Nov 17, 2008	23.63	23.63	20.90	21.46
53	AMEX	HAP	Fri, Nov 14, 2008	22.03	22.50	21.71	21.95
52	AMEX	HAP	Thu, Nov 13, 2008	20.85	22.35	20.00	22.35
51	AMEX	HAP	Wed, Nov 12, 2008	23.00	23.00	20.50	20.85
50	AMEX	HAP	Tue, Nov 11, 2008	25.12	25.12	22.25	22.51
49	AMEX	HAP	Mon, Nov 10, 2008	25.13	26.97	23.50	23.50
48	AMEX	HAP	Fri, Nov 7, 2008	24.32	24.32	21.81	23.10
47	AMEX	HAP	Thu, Nov 6, 2008	24.40	24.40	22.12	22.25
46	AMEX	HAP	Wed, Nov 5, 2008	26.69	26.69	23.39	24.00
45	AMEX	HAP	Tue, Nov 4, 2008	24.01	26.00	24.01	25.74
44	AMEX	HAP	Mon, Nov 3, 2008	23.55	24.00	23.29	23.93
43	AMEX	HAP	Fri, Oct 31, 2008	23.98	24.17	23.31	24.01
42	AMEX	HAP	Thu, Oct 30, 2008	24.00	24.00	22.40	23.15
41	AMEX	HAP	Wed, Oct 29, 2008	21.96	23.10	21.71	22.97
40	AMEX	HAP	Tue, Oct 28, 2008	20.00	20.30	19.10	20.30
39	AMEX	HAP	Mon, Oct 27, 2008	19.00	20.00	18.30	19.11
38	AMEX	HAP	Fri, Oct 24, 2008	19.10	19.80	18.01	19.80
37	AMEX	HAP	Thu, Oct 23, 2008	22.36	22.36	19.97	20.24
36	AMEX	HAP	Wed, Oct 22, 2008	22.01	22.28	20.87	21.00
35	AMEX	HAP	Tue, Oct 21, 2008	24.00	24.00	23.28	23.45
34	AMEX	HAP	Mon, Oct 20, 2008	23.18	23.92	23.00	23.85
33	AMEX	HAP	Fri, Oct 17, 2008	23.55	23.79	21.40	22.55
32	AMEX	HAP	Thu, Oct 16, 2008	21.50	22.40	20.10	22.40
31	AMEX	HAP	Wed, Oct 15, 2008	24.08	24.15	21.09	22.34
30	AMEX	HAP	Tue, Oct 14, 2008	25.69	27.00	24.34	25.35
29	AMEX	HAP	Mon, Oct 13, 2008	26.37	26.37	23.71	25.40
28	AMEX	HAP	Fri, Oct 10, 2008	19.98	24.15	19.98	22.75
27	AMEX	HAP	Thu, Oct 9, 2008	25.95	26.24	23.02	23.21
26	AMEX	HAP	Wed, Oct 8, 2008	23.19	25.55	23.19	25.30
25	AMEX	HAP	Tue, Oct 7, 2008	25.90	26.50	24.80	24.80
24	AMEX	HAP	Mon, Oct 6, 2008	25.66	26.50	24.19	25.56
23	AMEX	HAP	Fri, Oct 3, 2008	28.70	29.62	27.80	27.80
22	AMEX	HAP	Thu, Oct 2, 2008	31.00	31.00	28.17	28.17
21	AMEX	HAP	Wed, Oct 1, 2008	31.70	32.49	31.18	31.58
20	AMEX	HAP	Tue, Sep 30, 2008	32.46	32.46	31.20	32.08
19	AMEX	HAP	Mon, Sep 29, 2008	34.50	34.63	30.00	31.15
18	AMEX	HAP	Fri, Sep 26, 2008	34.55	34.65	34.00	34.43
17	AMEX	HAP	Thu, Sep 25, 2008	35.30	36.07	35.00	35.21
16	AMEX	HAP	Wed, Sep 24, 2008	37.99	37.99	34.95	34.95
15	AMEX	HAP	Tue, Sep 23, 2008	37.89	38.76	36.10	37.55
14	AMEX	HAP	Mon, Sep 22, 2008	37.98	38.21	37.00	37.00
13	AMEX	HAP	Fri, Sep 19, 2008	36.50	36.70	35.57	36.70
12	AMEX	HAP	Thu, Sep 18, 2008	34.21	34.35	33.00	34.21
11	AMEX	HAP	Wed, Sep 17, 2008	33.56	35.26	32.80	33.41
10	AMEX	HAP	Tue, Sep 16, 2008	32.00	34.10	32.00	34.10
9	AMEX	HAP	Mon, Sep 15, 2008	35.62	35.63	33.58	33.90
8	AMEX	HAP	Fri, Sep 12, 2008	34.70	35.90	34.43	35.90
7	AMEX	HAP	Thu, Sep 11, 2008	33.34	34.12	33.00	34.00
6	AMEX	HAP	Wed, Sep 10, 2008	34.68	34.68	33.28	33.95
5	AMEX	HAP	Tue, Sep 9, 2008	35.01	35.01	33.30	33.30
4	AMEX	HAP	Mon, Sep 8, 2008	36.16	37.05	35.50	35.65
3	AMEX	HAP	Fri, Sep 5, 2008	35.85	36.15	34.86	36.15
2	AMEX	HAP	Thu, Sep 4, 2008	38.00	38.00	35.20	35.65
1	AMEX	HAP	Wed, Sep 3, 2008	37.75	37.82	36.95	37.10
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Natural Resources ETF AMEX:HAP 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