Hasbro Inc NASDAQ:HAS Historical Prices

Below are the 8000 trading days of historical prices for HAS.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	HAS	Fri, Mar 1, 2024	50.25	50.84	49.21	50.25
7999	NASDAQ	HAS	Thu, Feb 29, 2024	50.97	51.42	50.27	50.29
7998	NASDAQ	HAS	Wed, Feb 28, 2024	49.72	51.00	49.62	50.42
7997	NASDAQ	HAS	Tue, Feb 27, 2024	48.81	50.54	48.72	50.28
7996	NASDAQ	HAS	Mon, Feb 26, 2024	49.65	49.67	48.64	48.67
7995	NASDAQ	HAS	Fri, Feb 23, 2024	50.39	50.62	49.59	49.59
7994	NASDAQ	HAS	Thu, Feb 22, 2024	50.30	50.37	49.09	50.16
7993	NASDAQ	HAS	Wed, Feb 21, 2024	49.88	50.72	49.74	50.09
7992	NASDAQ	HAS	Tue, Feb 20, 2024	50.33	50.65	49.73	50.19
7991	NASDAQ	HAS	Fri, Feb 16, 2024	50.51	51.18	50.40	50.78
7990	NASDAQ	HAS	Thu, Feb 15, 2024	52.80	53.09	50.21	51.05
7989	NASDAQ	HAS	Wed, Feb 14, 2024	50.50	52.72	50.14	52.69
7988	NASDAQ	HAS	Tue, Feb 13, 2024	46.15	50.68	46.09	50.60
7987	NASDAQ	HAS	Mon, Feb 12, 2024	50.50	51.66	50.31	51.29
7986	NASDAQ	HAS	Fri, Feb 9, 2024	50.80	51.10	50.23	50.59
7985	NASDAQ	HAS	Thu, Feb 8, 2024	50.29	51.31	50.23	50.68
7984	NASDAQ	HAS	Wed, Feb 7, 2024	49.21	50.37	48.88	49.90
7983	NASDAQ	HAS	Tue, Feb 6, 2024	49.15	49.90	48.92	49.24
7982	NASDAQ	HAS	Mon, Feb 5, 2024	49.52	49.52	48.08	49.14
7981	NASDAQ	HAS	Fri, Feb 2, 2024	49.57	50.63	48.93	50.07
7980	NASDAQ	HAS	Thu, Feb 1, 2024	49.12	50.06	48.83	49.95
7979	NASDAQ	HAS	Wed, Jan 31, 2024	49.98	50.38	48.82	48.95
7978	NASDAQ	HAS	Tue, Jan 30, 2024	51.16	51.30	50.62	50.68
7977	NASDAQ	HAS	Mon, Jan 29, 2024	51.06	51.49	50.73	51.41
7976	NASDAQ	HAS	Fri, Jan 26, 2024	50.61	51.47	50.48	51.11
7975	NASDAQ	HAS	Thu, Jan 25, 2024	48.89	50.33	48.62	50.08
7974	NASDAQ	HAS	Wed, Jan 24, 2024	48.79	48.81	48.02	48.12
7973	NASDAQ	HAS	Tue, Jan 23, 2024	48.92	49.19	47.92	48.31
7972	NASDAQ	HAS	Mon, Jan 22, 2024	48.57	48.81	48.13	48.38
7971	NASDAQ	HAS	Fri, Jan 19, 2024	47.73	48.45	47.07	48.26
7970	NASDAQ	HAS	Thu, Jan 18, 2024	47.64	47.74	47.11	47.66
7969	NASDAQ	HAS	Wed, Jan 17, 2024	46.53	47.27	46.20	47.24
7968	NASDAQ	HAS	Tue, Jan 16, 2024	48.24	48.25	46.65	47.11
7967	NASDAQ	HAS	Fri, Jan 12, 2024	49.85	50.12	48.20	48.61
7966	NASDAQ	HAS	Thu, Jan 11, 2024	50.68	50.68	48.66	49.50
7965	NASDAQ	HAS	Wed, Jan 10, 2024	50.22	50.83	50.04	50.75
7964	NASDAQ	HAS	Tue, Jan 9, 2024	49.41	50.19	49.10	50.10
7963	NASDAQ	HAS	Mon, Jan 8, 2024	48.42	50.02	48.35	49.86
7962	NASDAQ	HAS	Fri, Jan 5, 2024	48.25	48.83	47.99	48.38
7961	NASDAQ	HAS	Thu, Jan 4, 2024	47.84	48.43	47.39	48.36
7960	NASDAQ	HAS	Wed, Jan 3, 2024	49.40	49.40	47.85	48.11
7959	NASDAQ	HAS	Tue, Jan 2, 2024	50.28	51.17	49.69	49.90
7958	NASDAQ	HAS	Fri, Dec 29, 2023	51.22	51.59	50.77	51.06
7957	NASDAQ	HAS	Thu, Dec 28, 2023	50.80	51.51	50.58	51.47
7956	NASDAQ	HAS	Wed, Dec 27, 2023	51.43	51.53	50.46	51.00
7955	NASDAQ	HAS	Tue, Dec 26, 2023	50.98	51.51	50.73	51.40
7954	NASDAQ	HAS	Fri, Dec 22, 2023	50.99	51.75	50.68	51.02
7953	NASDAQ	HAS	Thu, Dec 21, 2023	50.52	51.26	50.43	51.08
7952	NASDAQ	HAS	Wed, Dec 20, 2023	51.28	51.84	49.99	50.00
7951	NASDAQ	HAS	Tue, Dec 19, 2023	52.21	52.59	51.32	51.38
7950	NASDAQ	HAS	Mon, Dec 18, 2023	50.25	52.57	49.76	51.97
7949	NASDAQ	HAS	Fri, Dec 15, 2023	51.16	51.37	49.86	50.38
7948	NASDAQ	HAS	Thu, Dec 14, 2023	50.81	51.91	50.34	51.29
7947	NASDAQ	HAS	Wed, Dec 13, 2023	48.37	50.51	47.83	49.86
7946	NASDAQ	HAS	Tue, Dec 12, 2023	47.72	49.02	47.09	48.37
7945	NASDAQ	HAS	Mon, Dec 11, 2023	48.80	49.19	48.15	48.89
7944	NASDAQ	HAS	Fri, Dec 8, 2023	48.53	49.23	48.37	48.70
7943	NASDAQ	HAS	Thu, Dec 7, 2023	48.02	48.88	47.42	48.71
7942	NASDAQ	HAS	Wed, Dec 6, 2023	48.07	48.66	47.58	47.85
7941	NASDAQ	HAS	Tue, Dec 5, 2023	48.91	48.99	47.84	47.97
7940	NASDAQ	HAS	Mon, Dec 4, 2023	48.36	49.90	48.36	49.03
7939	NASDAQ	HAS	Fri, Dec 1, 2023	46.16	48.68	45.87	48.46
7938	NASDAQ	HAS	Thu, Nov 30, 2023	46.51	46.86	46.05	46.41
7937	NASDAQ	HAS	Wed, Nov 29, 2023	46.00	46.82	46.00	46.43
7936	NASDAQ	HAS	Tue, Nov 28, 2023	45.27	46.04	44.85	45.71
7935	NASDAQ	HAS	Mon, Nov 27, 2023	45.89	45.90	45.23	45.36
7934	NASDAQ	HAS	Fri, Nov 24, 2023	45.79	46.20	45.54	46.15
7933	NASDAQ	HAS	Wed, Nov 22, 2023	45.06	46.01	45.06	45.62
7932	NASDAQ	HAS	Tue, Nov 21, 2023	44.35	45.37	43.74	45.08
7931	NASDAQ	HAS	Mon, Nov 20, 2023	45.27	45.30	44.20	44.67
7930	NASDAQ	HAS	Fri, Nov 17, 2023	45.64	45.66	44.69	45.15
7929	NASDAQ	HAS	Thu, Nov 16, 2023	46.73	46.96	44.71	45.13
7928	NASDAQ	HAS	Wed, Nov 15, 2023	45.21	47.20	45.14	46.83
7927	NASDAQ	HAS	Tue, Nov 14, 2023	43.91	45.72	43.86	45.12
7926	NASDAQ	HAS	Mon, Nov 13, 2023	43.00	43.42	42.69	42.88
7925	NASDAQ	HAS	Fri, Nov 10, 2023	43.21	43.37	42.66	43.11
7924	NASDAQ	HAS	Thu, Nov 9, 2023	44.30	44.53	43.22	43.26
7923	NASDAQ	HAS	Wed, Nov 8, 2023	45.48	45.50	43.98	44.04
7922	NASDAQ	HAS	Tue, Nov 7, 2023	45.50	46.03	45.40	45.44
7921	NASDAQ	HAS	Mon, Nov 6, 2023	47.10	47.38	45.63	45.83
7920	NASDAQ	HAS	Fri, Nov 3, 2023	47.31	47.83	46.54	46.94
7919	NASDAQ	HAS	Thu, Nov 2, 2023	46.50	47.53	46.19	46.51
7918	NASDAQ	HAS	Wed, Nov 1, 2023	45.01	46.28	44.66	46.03
7917	NASDAQ	HAS	Tue, Oct 31, 2023	44.28	45.68	43.29	45.15
7916	NASDAQ	HAS	Mon, Oct 30, 2023	46.22	47.32	44.70	45.04
7915	NASDAQ	HAS	Fri, Oct 27, 2023	48.35	48.38	45.52	45.84
7914	NASDAQ	HAS	Thu, Oct 26, 2023	46.56	50.28	46.37	48.37
7913	NASDAQ	HAS	Wed, Oct 25, 2023	54.61	54.85	53.77	54.75
7912	NASDAQ	HAS	Tue, Oct 24, 2023	54.29	55.25	54.22	54.99
7911	NASDAQ	HAS	Mon, Oct 23, 2023	55.62	55.62	54.00	54.20
7910	NASDAQ	HAS	Fri, Oct 20, 2023	56.42	56.76	55.08	56.06
7909	NASDAQ	HAS	Thu, Oct 19, 2023	57.95	58.07	56.49	56.62
7908	NASDAQ	HAS	Wed, Oct 18, 2023	58.10	58.37	57.51	58.01
7907	NASDAQ	HAS	Tue, Oct 17, 2023	56.60	59.01	56.29	58.41
7906	NASDAQ	HAS	Mon, Oct 16, 2023	56.46	57.41	55.89	56.82
7905	NASDAQ	HAS	Fri, Oct 13, 2023	55.39	56.19	54.88	55.99
7904	NASDAQ	HAS	Thu, Oct 12, 2023	58.24	58.34	55.26	55.64
7903	NASDAQ	HAS	Wed, Oct 11, 2023	59.66	59.91	57.83	58.24
7902	NASDAQ	HAS	Tue, Oct 10, 2023	58.80	60.07	58.74	59.56
7901	NASDAQ	HAS	Mon, Oct 9, 2023	58.72	58.84	57.84	58.74
7900	NASDAQ	HAS	Fri, Oct 6, 2023	59.54	59.73	57.75	58.76
7899	NASDAQ	HAS	Thu, Oct 5, 2023	62.15	62.15	59.87	59.91
7898	NASDAQ	HAS	Wed, Oct 4, 2023	62.90	63.30	61.86	62.29
7897	NASDAQ	HAS	Tue, Oct 3, 2023	64.05	64.21	62.71	62.99
7896	NASDAQ	HAS	Mon, Oct 2, 2023	65.78	65.91	64.10	64.28
7895	NASDAQ	HAS	Fri, Sep 29, 2023	66.11	66.59	65.68	66.14
7894	NASDAQ	HAS	Thu, Sep 28, 2023	64.73	65.65	64.58	65.58
7893	NASDAQ	HAS	Wed, Sep 27, 2023	66.54	66.70	64.71	64.99
7892	NASDAQ	HAS	Tue, Sep 26, 2023	66.09	66.44	65.22	65.27
7891	NASDAQ	HAS	Mon, Sep 25, 2023	65.23	67.02	65.07	66.66
7890	NASDAQ	HAS	Fri, Sep 22, 2023	66.52	66.88	65.16	65.23
7889	NASDAQ	HAS	Thu, Sep 21, 2023	66.31	67.06	66.22	66.49
7888	NASDAQ	HAS	Wed, Sep 20, 2023	66.26	67.30	66.26	66.66
7887	NASDAQ	HAS	Tue, Sep 19, 2023	65.85	66.52	65.71	66.28
7886	NASDAQ	HAS	Mon, Sep 18, 2023	66.47	66.90	65.79	66.01
7885	NASDAQ	HAS	Fri, Sep 15, 2023	67.41	67.69	66.25	66.37
7884	NASDAQ	HAS	Thu, Sep 14, 2023	69.48	69.61	68.11	68.13
7883	NASDAQ	HAS	Wed, Sep 13, 2023	70.33	70.60	68.93	69.18
7882	NASDAQ	HAS	Tue, Sep 12, 2023	70.02	70.91	69.74	70.36
7881	NASDAQ	HAS	Mon, Sep 11, 2023	69.75	69.75	69.75	69.75
7880	NASDAQ	HAS	Fri, Sep 8, 2023	70.24	70.42	69.61	69.94
7879	NASDAQ	HAS	Thu, Sep 7, 2023	72.46	72.53	69.52	70.35
7878	NASDAQ	HAS	Wed, Sep 6, 2023	72.64	73.58	72.46	72.92
7877	NASDAQ	HAS	Tue, Sep 5, 2023	72.66	72.91	71.55	72.64
7876	NASDAQ	HAS	Fri, Sep 1, 2023	72.38	72.94	72.01	72.79
7875	NASDAQ	HAS	Thu, Aug 31, 2023	71.66	72.64	71.40	72.00
7874	NASDAQ	HAS	Wed, Aug 30, 2023	71.34	71.46	70.62	71.43
7873	NASDAQ	HAS	Tue, Aug 29, 2023	70.65	71.21	69.90	70.99
7872	NASDAQ	HAS	Mon, Aug 28, 2023	69.86	70.89	69.45	70.65
7871	NASDAQ	HAS	Fri, Aug 25, 2023	68.10	70.38	67.87	69.68
7870	NASDAQ	HAS	Thu, Aug 24, 2023	66.64	66.81	65.64	65.95
7869	NASDAQ	HAS	Wed, Aug 23, 2023	66.97	67.55	66.31	66.84
7868	NASDAQ	HAS	Tue, Aug 22, 2023	65.49	68.49	65.45	67.71
7867	NASDAQ	HAS	Mon, Aug 21, 2023	63.60	64.22	63.02	63.25
7866	NASDAQ	HAS	Fri, Aug 18, 2023	63.08	63.95	62.80	63.76
7865	NASDAQ	HAS	Thu, Aug 17, 2023	64.87	65.58	63.67	63.68
7864	NASDAQ	HAS	Wed, Aug 16, 2023	63.76	65.07	63.75	64.64
7863	NASDAQ	HAS	Tue, Aug 15, 2023	65.15	65.55	63.84	64.03
7862	NASDAQ	HAS	Mon, Aug 14, 2023	65.51	65.77	64.43	65.62
7861	NASDAQ	HAS	Fri, Aug 11, 2023	65.00	65.95	64.70	65.77
7860	NASDAQ	HAS	Thu, Aug 10, 2023	66.42	66.63	65.04	65.09
7859	NASDAQ	HAS	Wed, Aug 9, 2023	65.70	66.50	65.47	66.06
7858	NASDAQ	HAS	Tue, Aug 8, 2023	64.16	65.76	64.01	65.68
7857	NASDAQ	HAS	Mon, Aug 7, 2023	63.67	64.96	63.38	64.78
7856	NASDAQ	HAS	Fri, Aug 4, 2023	65.16	65.18	63.25	63.75
7855	NASDAQ	HAS	Thu, Aug 3, 2023	66.00	67.89	64.49	65.09
7854	NASDAQ	HAS	Wed, Aug 2, 2023	64.39	64.51	63.67	64.37
7853	NASDAQ	HAS	Tue, Aug 1, 2023	64.16	65.00	64.12	64.55
7852	NASDAQ	HAS	Mon, Jul 31, 2023	64.53	65.15	63.46	64.56
7851	NASDAQ	HAS	Fri, Jul 28, 2023	63.80	63.80	62.40	62.70
7850	NASDAQ	HAS	Thu, Jul 27, 2023	64.25	64.60	62.67	62.88
7849	NASDAQ	HAS	Wed, Jul 26, 2023	63.50	64.10	63.21	64.06
7848	NASDAQ	HAS	Tue, Jul 25, 2023	64.99	64.99	63.58	63.66
7847	NASDAQ	HAS	Mon, Jul 24, 2023	64.30	65.05	63.92	64.98
7846	NASDAQ	HAS	Fri, Jul 21, 2023	64.11	64.40	63.38	63.96
7845	NASDAQ	HAS	Thu, Jul 20, 2023	64.50	64.58	63.11	63.84
7844	NASDAQ	HAS	Wed, Jul 19, 2023	63.47	64.72	63.31	64.61
7843	NASDAQ	HAS	Tue, Jul 18, 2023	64.18	64.88	62.93	63.20
7842	NASDAQ	HAS	Mon, Jul 17, 2023	64.08	64.46	63.26	64.00
7841	NASDAQ	HAS	Fri, Jul 14, 2023	65.35	65.35	63.85	64.10
7840	NASDAQ	HAS	Thu, Jul 13, 2023	65.12	65.69	64.74	65.37
7839	NASDAQ	HAS	Wed, Jul 12, 2023	65.30	65.45	64.59	64.89
7838	NASDAQ	HAS	Tue, Jul 11, 2023	64.09	64.85	63.48	64.81
7837	NASDAQ	HAS	Mon, Jul 10, 2023	64.58	65.00	63.94	64.08
7836	NASDAQ	HAS	Fri, Jul 7, 2023	64.20	65.22	64.00	64.56
7835	NASDAQ	HAS	Thu, Jul 6, 2023	63.35	64.35	62.85	64.30
7834	NASDAQ	HAS	Wed, Jul 5, 2023	64.45	64.61	63.82	64.24
7833	NASDAQ	HAS	Mon, Jul 3, 2023	64.72	65.16	64.70	64.79
7832	NASDAQ	HAS	Fri, Jun 30, 2023	64.56	65.00	64.11	64.77
7831	NASDAQ	HAS	Thu, Jun 29, 2023	63.27	63.99	63.17	63.83
7830	NASDAQ	HAS	Wed, Jun 28, 2023	62.61	63.27	62.27	63.27
7829	NASDAQ	HAS	Tue, Jun 27, 2023	61.07	62.68	61.04	62.60
7828	NASDAQ	HAS	Mon, Jun 26, 2023	60.27	61.04	60.27	60.98
7827	NASDAQ	HAS	Fri, Jun 23, 2023	59.81	60.16	59.04	60.00
7826	NASDAQ	HAS	Thu, Jun 22, 2023	60.07	60.38	59.84	60.27
7825	NASDAQ	HAS	Wed, Jun 21, 2023	61.22	61.28	60.16	60.20
7824	NASDAQ	HAS	Tue, Jun 20, 2023	61.09	61.69	60.75	61.47
7823	NASDAQ	HAS	Fri, Jun 16, 2023	61.91	62.27	61.06	61.45
7822	NASDAQ	HAS	Thu, Jun 15, 2023	61.61	62.04	61.16	61.63
7821	NASDAQ	HAS	Wed, Jun 14, 2023	63.13	63.87	61.86	61.91
7820	NASDAQ	HAS	Tue, Jun 13, 2023	61.78	62.90	61.50	62.87
7819	NASDAQ	HAS	Mon, Jun 12, 2023	60.44	61.87	60.29	61.78
7818	NASDAQ	HAS	Fri, Jun 9, 2023	61.24	61.62	60.21	60.29
7817	NASDAQ	HAS	Thu, Jun 8, 2023	61.01	61.53	60.39	61.09
7816	NASDAQ	HAS	Wed, Jun 7, 2023	60.31	61.47	60.05	61.14
7815	NASDAQ	HAS	Tue, Jun 6, 2023	60.32	60.51	59.69	59.94
7814	NASDAQ	HAS	Mon, Jun 5, 2023	60.18	60.35	59.69	59.89
7813	NASDAQ	HAS	Fri, Jun 2, 2023	60.70	60.78	59.90	60.02
7812	NASDAQ	HAS	Thu, Jun 1, 2023	58.46	60.19	58.46	60.02
7811	NASDAQ	HAS	Wed, May 31, 2023	60.02	60.18	58.88	59.35
7810	NASDAQ	HAS	Tue, May 30, 2023	60.60	60.72	59.80	60.44
7809	NASDAQ	HAS	Fri, May 26, 2023	59.65	61.12	59.36	60.07
7808	NASDAQ	HAS	Thu, May 25, 2023	60.65	60.65	59.36	59.72
7807	NASDAQ	HAS	Wed, May 24, 2023	60.89	60.93	59.96	60.52
7806	NASDAQ	HAS	Tue, May 23, 2023	60.13	61.32	59.88	60.79
7805	NASDAQ	HAS	Mon, May 22, 2023	60.46	60.62	59.82	60.41
7804	NASDAQ	HAS	Fri, May 19, 2023	62.05	62.71	59.98	60.32
7803	NASDAQ	HAS	Thu, May 18, 2023	61.88	62.12	61.18	62.00
7802	NASDAQ	HAS	Wed, May 17, 2023	62.09	62.21	61.19	61.99
7801	NASDAQ	HAS	Tue, May 16, 2023	61.84	62.03	60.82	61.82
7800	NASDAQ	HAS	Mon, May 15, 2023	61.24	62.66	61.23	62.36
7799	NASDAQ	HAS	Fri, May 12, 2023	60.25	61.29	60.00	61.19
7798	NASDAQ	HAS	Thu, May 11, 2023	59.76	60.21	59.49	60.02
7797	NASDAQ	HAS	Wed, May 10, 2023	60.47	60.51	59.43	59.98
7796	NASDAQ	HAS	Tue, May 9, 2023	59.02	59.79	58.97	59.65
7795	NASDAQ	HAS	Mon, May 8, 2023	60.38	60.49	59.00	59.47
7794	NASDAQ	HAS	Fri, May 5, 2023	60.48	60.80	59.68	60.38
7793	NASDAQ	HAS	Thu, May 4, 2023	59.64	60.15	58.54	59.91
7792	NASDAQ	HAS	Wed, May 3, 2023	58.48	60.47	58.30	59.73
7791	NASDAQ	HAS	Tue, May 2, 2023	58.60	58.93	57.93	58.55
7790	NASDAQ	HAS	Mon, May 1, 2023	58.84	58.99	57.99	58.64
7789	NASDAQ	HAS	Fri, Apr 28, 2023	59.40	61.35	58.91	59.22
7788	NASDAQ	HAS	Thu, Apr 27, 2023	55.00	59.06	54.86	58.93
7787	NASDAQ	HAS	Wed, Apr 26, 2023	50.93	51.46	50.89	51.41
7786	NASDAQ	HAS	Tue, Apr 25, 2023	51.50	51.67	50.77	51.04
7785	NASDAQ	HAS	Mon, Apr 24, 2023	51.72	51.88	51.04	51.73
7784	NASDAQ	HAS	Fri, Apr 21, 2023	51.29	51.82	51.12	51.69
7783	NASDAQ	HAS	Thu, Apr 20, 2023	52.10	52.39	50.98	51.29
7782	NASDAQ	HAS	Wed, Apr 19, 2023	52.50	52.57	52.02	52.50
7781	NASDAQ	HAS	Tue, Apr 18, 2023	53.18	53.25	52.47	52.77
7780	NASDAQ	HAS	Mon, Apr 17, 2023	52.53	53.19	52.35	53.07
7779	NASDAQ	HAS	Fri, Apr 14, 2023	53.00	53.10	52.26	52.40
7778	NASDAQ	HAS	Thu, Apr 13, 2023	51.64	52.89	51.60	52.64
7777	NASDAQ	HAS	Wed, Apr 12, 2023	52.95	53.08	51.10	51.30
7776	NASDAQ	HAS	Tue, Apr 11, 2023	52.47	53.07	52.35	52.41
7775	NASDAQ	HAS	Mon, Apr 10, 2023	51.67	52.52	51.60	52.21
7774	NASDAQ	HAS	Thu, Apr 6, 2023	51.76	52.23	51.55	51.93
7773	NASDAQ	HAS	Wed, Apr 5, 2023	52.00	52.54	51.57	51.94
7772	NASDAQ	HAS	Tue, Apr 4, 2023	53.26	53.37	52.22	52.37
7771	NASDAQ	HAS	Mon, Apr 3, 2023	53.60	53.96	52.53	52.89
7770	NASDAQ	HAS	Fri, Mar 31, 2023	52.97	53.77	52.47	53.69
7769	NASDAQ	HAS	Thu, Mar 30, 2023	52.62	53.47	52.22	52.36
7768	NASDAQ	HAS	Wed, Mar 29, 2023	51.16	52.15	50.82	52.00
7767	NASDAQ	HAS	Tue, Mar 28, 2023	50.14	50.63	49.82	50.48
7766	NASDAQ	HAS	Mon, Mar 27, 2023	49.54	50.38	49.19	50.17
7765	NASDAQ	HAS	Fri, Mar 24, 2023	48.40	49.30	48.31	49.04
7764	NASDAQ	HAS	Thu, Mar 23, 2023	49.21	49.46	48.04	48.64
7763	NASDAQ	HAS	Wed, Mar 22, 2023	50.01	50.50	48.92	48.93
7762	NASDAQ	HAS	Tue, Mar 21, 2023	49.04	50.06	49.04	49.73
7761	NASDAQ	HAS	Mon, Mar 20, 2023	48.53	49.42	48.23	48.38
7760	NASDAQ	HAS	Fri, Mar 17, 2023	47.63	48.06	46.66	48.00
7759	NASDAQ	HAS	Thu, Mar 16, 2023	46.60	48.07	46.02	48.02
7758	NASDAQ	HAS	Wed, Mar 15, 2023	46.45	47.42	45.75	47.34
7757	NASDAQ	HAS	Tue, Mar 14, 2023	48.27	48.78	46.79	47.15
7756	NASDAQ	HAS	Mon, Mar 13, 2023	48.50	48.85	47.08	47.63
7755	NASDAQ	HAS	Fri, Mar 10, 2023	51.41	51.44	48.68	49.21
7754	NASDAQ	HAS	Thu, Mar 9, 2023	52.66	53.34	51.15	51.21
7753	NASDAQ	HAS	Wed, Mar 8, 2023	52.00	52.86	51.71	52.75
7752	NASDAQ	HAS	Tue, Mar 7, 2023	54.26	54.32	51.84	51.99
7751	NASDAQ	HAS	Mon, Mar 6, 2023	55.92	56.00	54.07	54.18
7750	NASDAQ	HAS	Fri, Mar 3, 2023	55.58	55.73	55.02	55.62
7749	NASDAQ	HAS	Thu, Mar 2, 2023	54.10	55.10	53.82	55.07
7748	NASDAQ	HAS	Wed, Mar 1, 2023	54.87	55.23	54.28	54.48
7747	NASDAQ	HAS	Tue, Feb 28, 2023	55.34	55.94	54.76	55.01
7746	NASDAQ	HAS	Mon, Feb 27, 2023	56.76	57.04	55.11	55.29
7745	NASDAQ	HAS	Fri, Feb 24, 2023	56.08	56.57	54.98	56.43
7744	NASDAQ	HAS	Thu, Feb 23, 2023	57.64	57.98	56.01	57.07
7743	NASDAQ	HAS	Wed, Feb 22, 2023	56.49	57.65	56.39	57.60
7742	NASDAQ	HAS	Tue, Feb 21, 2023	58.90	59.01	56.31	56.39
7741	NASDAQ	HAS	Fri, Feb 17, 2023	58.38	59.43	58.17	59.36
7740	NASDAQ	HAS	Thu, Feb 16, 2023	59.70	61.34	58.35	58.46
7739	NASDAQ	HAS	Wed, Feb 15, 2023	57.51	58.42	56.86	58.38
7738	NASDAQ	HAS	Tue, Feb 14, 2023	58.21	58.57	56.95	58.11
7737	NASDAQ	HAS	Mon, Feb 13, 2023	57.60	58.73	57.30	58.71
7736	NASDAQ	HAS	Fri, Feb 10, 2023	56.66	57.84	56.55	57.38
7735	NASDAQ	HAS	Thu, Feb 9, 2023	59.19	59.19	56.77	56.83
7734	NASDAQ	HAS	Wed, Feb 8, 2023	59.78	60.22	59.16	59.37
7733	NASDAQ	HAS	Tue, Feb 7, 2023	60.29	60.35	58.69	60.17
7732	NASDAQ	HAS	Mon, Feb 6, 2023	60.78	60.98	59.61	60.53
7731	NASDAQ	HAS	Fri, Feb 3, 2023	61.87	63.15	61.68	61.73
7730	NASDAQ	HAS	Thu, Feb 2, 2023	60.83	63.99	60.09	63.25
7729	NASDAQ	HAS	Wed, Feb 1, 2023	58.58	60.47	58.10	60.24
7728	NASDAQ	HAS	Tue, Jan 31, 2023	58.54	59.58	57.95	59.17
7727	NASDAQ	HAS	Mon, Jan 30, 2023	58.36	59.54	58.13	58.94
7726	NASDAQ	HAS	Fri, Jan 27, 2023	59.84	61.69	58.41	58.61
7725	NASDAQ	HAS	Thu, Jan 26, 2023	64.92	65.21	63.44	63.78
7724	NASDAQ	HAS	Wed, Jan 25, 2023	63.50	64.12	62.64	64.10
7723	NASDAQ	HAS	Tue, Jan 24, 2023	64.87	65.39	63.65	63.82
7722	NASDAQ	HAS	Mon, Jan 23, 2023	63.80	65.09	63.31	65.01
7721	NASDAQ	HAS	Fri, Jan 20, 2023	61.60	63.42	61.57	63.32
7720	NASDAQ	HAS	Thu, Jan 19, 2023	63.70	63.92	61.04	61.54
7719	NASDAQ	HAS	Wed, Jan 18, 2023	65.50	65.63	64.00	64.17
7718	NASDAQ	HAS	Tue, Jan 17, 2023	65.68	65.90	64.88	65.42
7717	NASDAQ	HAS	Fri, Jan 13, 2023	65.11	66.17	64.90	66.02
7716	NASDAQ	HAS	Thu, Jan 12, 2023	66.25	66.25	64.86	65.88
7715	NASDAQ	HAS	Wed, Jan 11, 2023	65.03	66.22	65.00	65.93
7714	NASDAQ	HAS	Tue, Jan 10, 2023	63.64	64.56	63.50	64.48
7713	NASDAQ	HAS	Mon, Jan 9, 2023	64.89	64.94	63.57	63.70
7712	NASDAQ	HAS	Fri, Jan 6, 2023	63.59	65.31	63.46	64.86
7711	NASDAQ	HAS	Thu, Jan 5, 2023	61.90	63.42	61.61	63.30
7710	NASDAQ	HAS	Wed, Jan 4, 2023	62.05	62.81	61.59	62.11
7709	NASDAQ	HAS	Tue, Jan 3, 2023	61.58	62.05	61.22	61.95
7708	NASDAQ	HAS	Fri, Dec 30, 2022	60.28	61.12	60.16	61.01
7707	NASDAQ	HAS	Thu, Dec 29, 2022	58.77	61.12	58.63	60.99
7706	NASDAQ	HAS	Wed, Dec 28, 2022	58.97	59.46	58.00	58.22
7705	NASDAQ	HAS	Tue, Dec 27, 2022	58.27	59.04	57.67	58.83
7704	NASDAQ	HAS	Fri, Dec 23, 2022	57.88	58.26	57.45	58.21
7703	NASDAQ	HAS	Thu, Dec 22, 2022	57.23	57.77	55.84	57.70
7702	NASDAQ	HAS	Wed, Dec 21, 2022	55.17	58.00	55.17	57.70
7701	NASDAQ	HAS	Tue, Dec 20, 2022	55.61	55.74	54.65	54.79
7700	NASDAQ	HAS	Mon, Dec 19, 2022	57.72	57.91	55.66	55.91
7699	NASDAQ	HAS	Fri, Dec 16, 2022	58.98	59.23	57.22	57.86
7698	NASDAQ	HAS	Thu, Dec 15, 2022	59.19	59.55	58.55	59.22
7697	NASDAQ	HAS	Wed, Dec 14, 2022	60.51	61.03	59.31	59.96
7696	NASDAQ	HAS	Tue, Dec 13, 2022	61.89	62.76	60.22	60.67
7695	NASDAQ	HAS	Mon, Dec 12, 2022	59.56	60.05	59.10	60.00
7694	NASDAQ	HAS	Fri, Dec 9, 2022	60.03	60.44	59.46	59.49
7693	NASDAQ	HAS	Thu, Dec 8, 2022	61.00	61.64	59.88	60.05
7692	NASDAQ	HAS	Wed, Dec 7, 2022	60.74	61.76	59.98	60.04
7691	NASDAQ	HAS	Tue, Dec 6, 2022	63.47	63.59	59.60	60.57
7690	NASDAQ	HAS	Mon, Dec 5, 2022	63.09	63.69	62.57	63.24
7689	NASDAQ	HAS	Fri, Dec 2, 2022	63.01	63.71	62.65	63.31
7688	NASDAQ	HAS	Thu, Dec 1, 2022	63.11	64.36	62.85	63.26
7687	NASDAQ	HAS	Wed, Nov 30, 2022	62.03	63.04	60.33	62.82
7686	NASDAQ	HAS	Tue, Nov 29, 2022	61.81	63.11	61.51	62.17
7685	NASDAQ	HAS	Mon, Nov 28, 2022	61.15	62.18	61.06	61.77
7684	NASDAQ	HAS	Fri, Nov 25, 2022	62.17	62.72	62.08	62.10
7683	NASDAQ	HAS	Wed, Nov 23, 2022	61.30	62.92	61.28	62.16
7682	NASDAQ	HAS	Tue, Nov 22, 2022	59.53	61.32	59.39	61.26
7681	NASDAQ	HAS	Mon, Nov 21, 2022	59.39	59.87	58.68	59.15
7680	NASDAQ	HAS	Fri, Nov 18, 2022	59.20	60.59	59.20	59.52
7679	NASDAQ	HAS	Thu, Nov 17, 2022	55.72	58.44	55.57	58.42
7678	NASDAQ	HAS	Wed, Nov 16, 2022	58.15	58.21	55.15	55.97
7677	NASDAQ	HAS	Tue, Nov 15, 2022	57.99	58.99	57.96	58.71
7676	NASDAQ	HAS	Mon, Nov 14, 2022	58.11	59.52	57.14	57.16
7675	NASDAQ	HAS	Fri, Nov 11, 2022	60.74	63.54	60.52	63.41
7674	NASDAQ	HAS	Thu, Nov 10, 2022	59.66	60.41	59.47	60.39
7673	NASDAQ	HAS	Wed, Nov 9, 2022	60.93	61.09	57.58	57.96
7672	NASDAQ	HAS	Tue, Nov 8, 2022	62.56	63.15	60.91	61.39
7671	NASDAQ	HAS	Mon, Nov 7, 2022	62.67	63.00	61.91	62.42
7670	NASDAQ	HAS	Fri, Nov 4, 2022	61.93	63.62	61.21	62.19
7669	NASDAQ	HAS	Thu, Nov 3, 2022	62.06	62.44	59.87	61.21
7668	NASDAQ	HAS	Wed, Nov 2, 2022	65.13	65.26	62.62	62.63
7667	NASDAQ	HAS	Tue, Nov 1, 2022	66.18	66.52	64.74	65.05
7666	NASDAQ	HAS	Mon, Oct 31, 2022	64.97	65.70	64.64	65.25
7665	NASDAQ	HAS	Fri, Oct 28, 2022	65.08	66.11	64.80	65.73
7664	NASDAQ	HAS	Thu, Oct 27, 2022	66.36	67.36	65.02	65.11
7663	NASDAQ	HAS	Wed, Oct 26, 2022	66.94	67.69	65.53	66.07
7662	NASDAQ	HAS	Tue, Oct 25, 2022	65.74	67.06	65.63	66.97
7661	NASDAQ	HAS	Mon, Oct 24, 2022	65.53	66.88	65.40	65.61
7660	NASDAQ	HAS	Fri, Oct 21, 2022	63.85	65.63	63.49	65.49
7659	NASDAQ	HAS	Thu, Oct 20, 2022	64.88	65.92	63.60	64.11
7658	NASDAQ	HAS	Wed, Oct 19, 2022	65.84	66.94	64.37	64.84
7657	NASDAQ	HAS	Tue, Oct 18, 2022	68.24	68.79	65.44	65.76
7656	NASDAQ	HAS	Mon, Oct 17, 2022	67.84	68.25	67.19	67.71
7655	NASDAQ	HAS	Fri, Oct 14, 2022	69.13	69.26	66.40	66.60
7654	NASDAQ	HAS	Thu, Oct 13, 2022	66.43	69.17	65.84	68.09
7653	NASDAQ	HAS	Wed, Oct 12, 2022	67.69	68.22	67.22	67.72
7652	NASDAQ	HAS	Tue, Oct 11, 2022	67.31	68.81	66.91	67.76
7651	NASDAQ	HAS	Mon, Oct 10, 2022	69.34	69.52	66.54	67.39
7650	NASDAQ	HAS	Fri, Oct 7, 2022	67.88	69.40	67.26	68.97
7649	NASDAQ	HAS	Thu, Oct 6, 2022	68.13	69.82	67.99	68.55
7648	NASDAQ	HAS	Wed, Oct 5, 2022	69.01	69.25	68.10	68.29
7647	NASDAQ	HAS	Tue, Oct 4, 2022	70.46	73.28	66.67	70.48
7646	NASDAQ	HAS	Mon, Oct 3, 2022	67.82	69.63	66.70	68.98
7645	NASDAQ	HAS	Fri, Sep 30, 2022	67.74	68.83	67.27	67.42
7644	NASDAQ	HAS	Thu, Sep 29, 2022	68.86	68.98	66.92	67.89
7643	NASDAQ	HAS	Wed, Sep 28, 2022	69.71	69.89	68.53	69.38
7642	NASDAQ	HAS	Tue, Sep 27, 2022	71.18	71.74	68.96	69.44
7641	NASDAQ	HAS	Mon, Sep 26, 2022	70.80	72.23	70.68	71.12
7640	NASDAQ	HAS	Fri, Sep 23, 2022	72.48	72.48	70.22	70.99
7639	NASDAQ	HAS	Thu, Sep 22, 2022	74.94	75.42	72.68	73.04
7638	NASDAQ	HAS	Wed, Sep 21, 2022	75.05	77.40	75.05	75.16
7637	NASDAQ	HAS	Tue, Sep 20, 2022	76.60	76.72	74.89	75.00
7636	NASDAQ	HAS	Mon, Sep 19, 2022	74.73	77.71	74.63	77.43
7635	NASDAQ	HAS	Fri, Sep 16, 2022	77.91	77.91	75.35	75.80
7634	NASDAQ	HAS	Thu, Sep 15, 2022	80.83	81.04	77.86	77.99
7633	NASDAQ	HAS	Wed, Sep 14, 2022	79.88	80.74	79.21	80.57
7632	NASDAQ	HAS	Tue, Sep 13, 2022	80.86	81.38	79.70	79.89
7631	NASDAQ	HAS	Mon, Sep 12, 2022	82.00	83.25	81.94	82.47
7630	NASDAQ	HAS	Fri, Sep 9, 2022	80.62	81.96	80.46	81.45
7629	NASDAQ	HAS	Thu, Sep 8, 2022	78.98	79.91	78.10	79.77
7628	NASDAQ	HAS	Wed, Sep 7, 2022	77.56	79.36	77.22	79.27
7627	NASDAQ	HAS	Tue, Sep 6, 2022	78.02	78.55	76.44	77.63
7626	NASDAQ	HAS	Fri, Sep 2, 2022	80.06	80.90	78.30	78.71
7625	NASDAQ	HAS	Thu, Sep 1, 2022	78.37	79.44	78.01	79.24
7624	NASDAQ	HAS	Wed, Aug 31, 2022	79.63	79.64	78.60	78.82
7623	NASDAQ	HAS	Tue, Aug 30, 2022	80.32	80.43	78.78	78.93
7622	NASDAQ	HAS	Mon, Aug 29, 2022	79.76	80.49	79.03	79.88
7621	NASDAQ	HAS	Fri, Aug 26, 2022	83.63	83.75	80.44	80.44
7620	NASDAQ	HAS	Thu, Aug 25, 2022	83.32	84.13	82.72	83.36
7619	NASDAQ	HAS	Wed, Aug 24, 2022	82.50	83.39	82.14	83.08
7618	NASDAQ	HAS	Tue, Aug 23, 2022	82.00	82.71	81.56	82.33
7617	NASDAQ	HAS	Mon, Aug 22, 2022	83.00	83.17	81.57	81.68
7616	NASDAQ	HAS	Fri, Aug 19, 2022	82.52	84.19	81.88	84.00
7615	NASDAQ	HAS	Thu, Aug 18, 2022	81.49	83.60	80.68	82.60
7614	NASDAQ	HAS	Wed, Aug 17, 2022	81.91	82.18	80.61	81.25
7613	NASDAQ	HAS	Tue, Aug 16, 2022	80.41	82.46	80.10	82.42
7612	NASDAQ	HAS	Mon, Aug 15, 2022	80.32	80.89	79.87	80.62
7611	NASDAQ	HAS	Fri, Aug 12, 2022	79.21	80.63	78.70	80.58
7610	NASDAQ	HAS	Thu, Aug 11, 2022	79.31	79.96	78.48	78.64
7609	NASDAQ	HAS	Wed, Aug 10, 2022	78.85	79.15	78.09	78.45
7608	NASDAQ	HAS	Tue, Aug 9, 2022	77.95	78.20	77.21	77.96
7607	NASDAQ	HAS	Mon, Aug 8, 2022	78.31	78.93	77.92	78.10
7606	NASDAQ	HAS	Fri, Aug 5, 2022	78.13	78.63	77.44	77.91
7605	NASDAQ	HAS	Thu, Aug 4, 2022	78.86	79.10	78.35	78.91
7604	NASDAQ	HAS	Wed, Aug 3, 2022	78.70	79.35	77.75	79.06
7603	NASDAQ	HAS	Tue, Aug 2, 2022	79.37	79.47	78.53	78.55
7602	NASDAQ	HAS	Mon, Aug 1, 2022	78.53	80.43	77.83	79.48
7601	NASDAQ	HAS	Fri, Jul 29, 2022	79.10	79.41	78.30	78.72
7600	NASDAQ	HAS	Thu, Jul 28, 2022	78.76	79.98	78.35	79.65
7599	NASDAQ	HAS	Wed, Jul 27, 2022	77.36	78.69	76.94	78.65
7598	NASDAQ	HAS	Tue, Jul 26, 2022	77.72	78.63	77.04	77.54
7597	NASDAQ	HAS	Mon, Jul 25, 2022	81.22	81.28	78.14	78.66
7596	NASDAQ	HAS	Fri, Jul 22, 2022	84.11	84.11	80.56	81.13
7595	NASDAQ	HAS	Thu, Jul 21, 2022	81.60	85.08	80.48	84.80
7594	NASDAQ	HAS	Wed, Jul 20, 2022	79.89	81.82	79.56	81.33
7593	NASDAQ	HAS	Tue, Jul 19, 2022	79.31	81.81	77.11	79.98
7592	NASDAQ	HAS	Mon, Jul 18, 2022	79.95	80.35	79.09	79.42
7591	NASDAQ	HAS	Fri, Jul 15, 2022	79.85	80.09	77.79	79.21
7590	NASDAQ	HAS	Thu, Jul 14, 2022	79.95	80.17	78.67	79.39
7589	NASDAQ	HAS	Wed, Jul 13, 2022	79.24	81.92	79.24	80.87
7588	NASDAQ	HAS	Tue, Jul 12, 2022	82.48	83.56	80.61	81.16
7587	NASDAQ	HAS	Mon, Jul 11, 2022	83.20	83.87	82.22	82.51
7586	NASDAQ	HAS	Fri, Jul 8, 2022	84.29	84.56	83.16	83.79
7585	NASDAQ	HAS	Thu, Jul 7, 2022	82.28	84.96	82.07	84.64
7584	NASDAQ	HAS	Wed, Jul 6, 2022	82.27	82.79	80.77	82.20
7583	NASDAQ	HAS	Tue, Jul 5, 2022	80.37	82.17	79.40	82.17
7582	NASDAQ	HAS	Fri, Jul 1, 2022	81.50	81.55	79.73	81.35
7581	NASDAQ	HAS	Thu, Jun 30, 2022	83.00	83.05	81.41	81.88
7580	NASDAQ	HAS	Wed, Jun 29, 2022	84.02	84.37	83.31	83.89
7579	NASDAQ	HAS	Tue, Jun 28, 2022	86.05	86.50	84.11	84.19
7578	NASDAQ	HAS	Mon, Jun 27, 2022	86.00	86.42	84.81	85.65
7577	NASDAQ	HAS	Fri, Jun 24, 2022	83.60	85.92	83.60	85.74
7576	NASDAQ	HAS	Thu, Jun 23, 2022	82.68	83.39	82.32	83.06
7575	NASDAQ	HAS	Wed, Jun 22, 2022	81.82	83.34	81.56	82.27
7574	NASDAQ	HAS	Tue, Jun 21, 2022	80.88	82.91	80.15	82.46
7573	NASDAQ	HAS	Fri, Jun 17, 2022	78.99	80.86	78.32	80.11
7572	NASDAQ	HAS	Thu, Jun 16, 2022	80.21	80.77	78.64	79.01
7571	NASDAQ	HAS	Wed, Jun 15, 2022	80.81	82.88	80.81	81.76
7570	NASDAQ	HAS	Tue, Jun 14, 2022	81.17	81.36	80.17	80.75
7569	NASDAQ	HAS	Mon, Jun 13, 2022	83.26	83.85	80.75	81.27
7568	NASDAQ	HAS	Fri, Jun 10, 2022	86.11	86.22	84.90	84.92
7567	NASDAQ	HAS	Thu, Jun 9, 2022	88.27	89.13	87.28	87.29
7566	NASDAQ	HAS	Wed, Jun 8, 2022	88.58	89.26	87.88	88.33
7565	NASDAQ	HAS	Tue, Jun 7, 2022	87.76	88.97	87.00	88.82
7564	NASDAQ	HAS	Mon, Jun 6, 2022	89.31	89.55	88.18	88.57
7563	NASDAQ	HAS	Fri, Jun 3, 2022	89.48	89.77	87.94	88.79
7562	NASDAQ	HAS	Thu, Jun 2, 2022	90.09	90.33	88.88	89.87
7561	NASDAQ	HAS	Wed, Jun 1, 2022	89.90	91.53	89.14	89.45
7560	NASDAQ	HAS	Tue, May 31, 2022	87.06	90.34	85.84	89.75
7559	NASDAQ	HAS	Fri, May 27, 2022	86.38	87.32	86.19	87.08
7558	NASDAQ	HAS	Thu, May 26, 2022	84.04	86.51	84.04	85.99
7557	NASDAQ	HAS	Wed, May 25, 2022	81.30	83.85	81.10	83.57
7556	NASDAQ	HAS	Tue, May 24, 2022	84.28	84.50	81.52	81.61
7555	NASDAQ	HAS	Mon, May 23, 2022	85.00	85.42	83.40	84.96
7554	NASDAQ	HAS	Fri, May 20, 2022	87.10	87.38	80.72	84.70
7553	NASDAQ	HAS	Thu, May 19, 2022	89.95	90.86	86.60	86.76
7552	NASDAQ	HAS	Wed, May 18, 2022	91.82	92.18	90.42	90.73
7551	NASDAQ	HAS	Tue, May 17, 2022	91.44	92.56	90.91	92.56
7550	NASDAQ	HAS	Mon, May 16, 2022	91.73	92.30	90.93	91.20
7549	NASDAQ	HAS	Fri, May 13, 2022	90.35	92.38	90.04	92.10
7548	NASDAQ	HAS	Thu, May 12, 2022	87.06	89.57	87.06	89.51
7547	NASDAQ	HAS	Wed, May 11, 2022	88.59	90.01	87.00	87.59
7546	NASDAQ	HAS	Tue, May 10, 2022	89.68	89.89	87.21	88.62
7545	NASDAQ	HAS	Mon, May 9, 2022	90.90	92.13	88.49	88.50
7544	NASDAQ	HAS	Fri, May 6, 2022	91.63	92.68	90.55	91.92
7543	NASDAQ	HAS	Thu, May 5, 2022	92.98	93.37	90.93	92.08
7542	NASDAQ	HAS	Wed, May 4, 2022	92.23	94.22	91.39	94.15
7541	NASDAQ	HAS	Tue, May 3, 2022	90.04	92.48	90.03	92.17
7540	NASDAQ	HAS	Mon, May 2, 2022	87.88	89.73	87.53	89.67
7539	NASDAQ	HAS	Fri, Apr 29, 2022	89.56	90.24	87.82	88.06
7538	NASDAQ	HAS	Thu, Apr 28, 2022	91.11	92.52	88.37	90.46
7537	NASDAQ	HAS	Wed, Apr 27, 2022	88.74	91.49	88.72	90.60
7536	NASDAQ	HAS	Tue, Apr 26, 2022	88.72	89.50	87.97	88.26
7535	NASDAQ	HAS	Mon, Apr 25, 2022	87.97	89.96	87.06	89.54
7534	NASDAQ	HAS	Fri, Apr 22, 2022	88.49	89.04	87.28	87.93
7533	NASDAQ	HAS	Thu, Apr 21, 2022	89.27	89.90	88.11	88.45
7532	NASDAQ	HAS	Wed, Apr 20, 2022	88.48	88.99	87.14	88.69
7531	NASDAQ	HAS	Tue, Apr 19, 2022	83.48	88.67	83.39	87.84
7530	NASDAQ	HAS	Mon, Apr 18, 2022	85.09	85.25	83.05	83.53
7529	NASDAQ	HAS	Thu, Apr 14, 2022	84.11	85.41	84.11	85.22
7528	NASDAQ	HAS	Wed, Apr 13, 2022	83.35	84.03	83.20	83.80
7527	NASDAQ	HAS	Tue, Apr 12, 2022	84.11	85.10	82.65	82.76
7526	NASDAQ	HAS	Mon, Apr 11, 2022	84.14	85.51	83.50	83.60
7525	NASDAQ	HAS	Fri, Apr 8, 2022	84.67	85.40	83.96	84.36
7524	NASDAQ	HAS	Thu, Apr 7, 2022	85.44	85.57	83.28	84.68
7523	NASDAQ	HAS	Wed, Apr 6, 2022	84.40	85.99	83.71	85.44
7522	NASDAQ	HAS	Tue, Apr 5, 2022	84.60	85.64	84.36	85.05
7521	NASDAQ	HAS	Mon, Apr 4, 2022	84.37	85.23	84.09	85.12
7520	NASDAQ	HAS	Fri, Apr 1, 2022	82.34	84.46	81.84	84.45
7519	NASDAQ	HAS	Thu, Mar 31, 2022	84.72	84.93	81.16	81.92
7518	NASDAQ	HAS	Wed, Mar 30, 2022	85.98	86.55	83.97	84.50
7517	NASDAQ	HAS	Tue, Mar 29, 2022	85.16	87.76	85.16	86.44
7516	NASDAQ	HAS	Mon, Mar 28, 2022	84.93	84.93	83.19	83.83
7515	NASDAQ	HAS	Fri, Mar 25, 2022	85.55	85.99	84.55	84.88
7514	NASDAQ	HAS	Thu, Mar 24, 2022	85.55	86.03	84.39	85.50
7513	NASDAQ	HAS	Wed, Mar 23, 2022	88.82	88.82	85.05	85.12
7512	NASDAQ	HAS	Tue, Mar 22, 2022	89.59	90.53	88.97	89.17
7511	NASDAQ	HAS	Mon, Mar 21, 2022	89.40	89.96	88.32	89.40
7510	NASDAQ	HAS	Fri, Mar 18, 2022	89.46	89.83	88.36	89.33
7509	NASDAQ	HAS	Thu, Mar 17, 2022	89.89	90.20	88.96	89.67
7508	NASDAQ	HAS	Wed, Mar 16, 2022	88.81	90.53	87.83	89.95
7507	NASDAQ	HAS	Tue, Mar 15, 2022	86.83	88.46	86.72	88.02
7506	NASDAQ	HAS	Mon, Mar 14, 2022	87.06	88.94	86.31	86.84
7505	NASDAQ	HAS	Fri, Mar 11, 2022	89.17	89.26	86.38	86.47
7504	NASDAQ	HAS	Thu, Mar 10, 2022	89.12	89.44	88.13	88.99
7503	NASDAQ	HAS	Wed, Mar 9, 2022	90.00	90.99	89.71	89.93
7502	NASDAQ	HAS	Tue, Mar 8, 2022	88.77	91.32	87.39	88.09
7501	NASDAQ	HAS	Mon, Mar 7, 2022	91.50	92.45	88.98	89.13
7500	NASDAQ	HAS	Fri, Mar 4, 2022	93.69	93.99	91.31	92.45
7499	NASDAQ	HAS	Thu, Mar 3, 2022	97.55	97.55	93.75	94.19
7498	NASDAQ	HAS	Wed, Mar 2, 2022	94.89	97.30	94.83	96.77
7497	NASDAQ	HAS	Tue, Mar 1, 2022	96.56	97.46	94.07	94.82
7496	NASDAQ	HAS	Mon, Feb 28, 2022	96.17	99.85	95.55	97.05
7495	NASDAQ	HAS	Fri, Feb 25, 2022	93.00	96.78	93.00	96.71
7494	NASDAQ	HAS	Thu, Feb 24, 2022	89.75	93.40	89.66	93.18
7493	NASDAQ	HAS	Wed, Feb 23, 2022	94.00	95.60	91.87	92.14
7492	NASDAQ	HAS	Tue, Feb 22, 2022	97.35	97.88	94.00	94.21
7491	NASDAQ	HAS	Fri, Feb 18, 2022	99.08	99.39	97.05	97.98
7490	NASDAQ	HAS	Thu, Feb 17, 2022	102.65	105.13	98.27	99.08
7489	NASDAQ	HAS	Wed, Feb 16, 2022	96.67	97.30	95.77	97.04
7488	NASDAQ	HAS	Tue, Feb 15, 2022	95.79	96.96	95.30	96.45
7487	NASDAQ	HAS	Mon, Feb 14, 2022	94.74	95.56	94.35	94.56
7486	NASDAQ	HAS	Fri, Feb 11, 2022	94.55	95.47	93.95	94.39
7485	NASDAQ	HAS	Thu, Feb 10, 2022	95.20	97.79	94.43	94.93
7484	NASDAQ	HAS	Wed, Feb 9, 2022	93.26	96.50	93.00	96.23
7483	NASDAQ	HAS	Tue, Feb 8, 2022	92.17	92.60	89.96	92.29
7482	NASDAQ	HAS	Mon, Feb 7, 2022	93.84	94.34	90.01	93.00
7481	NASDAQ	HAS	Fri, Feb 4, 2022	93.59	94.61	92.56	93.92
7480	NASDAQ	HAS	Thu, Feb 3, 2022	94.80	96.40	93.43	93.78
7479	NASDAQ	HAS	Wed, Feb 2, 2022	94.75	95.68	93.94	95.53
7478	NASDAQ	HAS	Tue, Feb 1, 2022	92.75	94.72	92.38	94.53
7477	NASDAQ	HAS	Mon, Jan 31, 2022	88.78	92.80	88.50	92.48
7476	NASDAQ	HAS	Fri, Jan 28, 2022	87.87	90.03	85.97	89.97
7475	NASDAQ	HAS	Thu, Jan 27, 2022	90.28	91.29	88.24	88.47
7474	NASDAQ	HAS	Wed, Jan 26, 2022	94.00	96.24	88.56	89.79
7473	NASDAQ	HAS	Tue, Jan 25, 2022	96.93	97.05	93.56	95.58
7472	NASDAQ	HAS	Mon, Jan 24, 2022	94.66	97.52	93.61	97.41
7471	NASDAQ	HAS	Fri, Jan 21, 2022	98.31	98.31	95.73	95.92
7470	NASDAQ	HAS	Thu, Jan 20, 2022	99.21	100.49	97.79	98.15
7469	NASDAQ	HAS	Wed, Jan 19, 2022	100.23	100.70	98.78	99.13
7468	NASDAQ	HAS	Tue, Jan 18, 2022	99.58	100.61	98.63	100.13
7467	NASDAQ	HAS	Fri, Jan 14, 2022	101.68	101.75	98.94	100.12
7466	NASDAQ	HAS	Thu, Jan 13, 2022	102.70	103.06	101.81	102.02
7465	NASDAQ	HAS	Wed, Jan 12, 2022	101.96	102.78	101.06	102.71
7464	NASDAQ	HAS	Tue, Jan 11, 2022	101.29	101.57	100.43	101.25
7463	NASDAQ	HAS	Mon, Jan 10, 2022	101.78	102.34	100.33	101.40
7462	NASDAQ	HAS	Fri, Jan 7, 2022	103.15	103.63	102.05	102.78
7461	NASDAQ	HAS	Thu, Jan 6, 2022	103.32	103.80	102.30	103.15
7460	NASDAQ	HAS	Wed, Jan 5, 2022	104.30	105.73	103.15	103.32
7459	NASDAQ	HAS	Tue, Jan 4, 2022	102.49	105.36	102.33	103.92
7458	NASDAQ	HAS	Mon, Jan 3, 2022	102.22	102.87	100.90	102.17
7457	NASDAQ	HAS	Fri, Dec 31, 2021	100.89	101.92	100.84	101.78
7456	NASDAQ	HAS	Thu, Dec 30, 2021	99.76	101.46	99.76	101.02
7455	NASDAQ	HAS	Wed, Dec 29, 2021	98.99	99.71	98.74	99.51
7454	NASDAQ	HAS	Tue, Dec 28, 2021	99.42	100.15	98.38	98.73
7453	NASDAQ	HAS	Mon, Dec 27, 2021	98.11	99.40	97.43	99.33
7452	NASDAQ	HAS	Thu, Dec 23, 2021	96.62	98.37	96.25	97.92
7451	NASDAQ	HAS	Wed, Dec 22, 2021	96.79	97.31	95.94	96.62
7450	NASDAQ	HAS	Tue, Dec 21, 2021	96.89	97.61	96.18	96.52
7449	NASDAQ	HAS	Mon, Dec 20, 2021	97.86	97.98	95.10	95.97
7448	NASDAQ	HAS	Fri, Dec 17, 2021	100.48	100.72	98.69	98.85
7447	NASDAQ	HAS	Thu, Dec 16, 2021	101.89	102.79	101.13	101.24
7446	NASDAQ	HAS	Wed, Dec 15, 2021	100.34	101.67	99.51	101.40
7445	NASDAQ	HAS	Tue, Dec 14, 2021	100.24	100.99	99.47	100.40
7444	NASDAQ	HAS	Mon, Dec 13, 2021	100.62	101.00	99.75	100.58
7443	NASDAQ	HAS	Fri, Dec 10, 2021	100.91	102.15	100.25	100.82
7442	NASDAQ	HAS	Thu, Dec 9, 2021	100.89	101.25	100.11	100.41
7441	NASDAQ	HAS	Wed, Dec 8, 2021	100.40	101.18	99.94	100.93
7440	NASDAQ	HAS	Tue, Dec 7, 2021	99.57	100.51	99.02	100.11
7439	NASDAQ	HAS	Mon, Dec 6, 2021	98.47	100.10	98.33	98.62
7438	NASDAQ	HAS	Fri, Dec 3, 2021	99.15	99.71	97.41	98.37
7437	NASDAQ	HAS	Thu, Dec 2, 2021	96.90	99.05	96.26	98.67
7436	NASDAQ	HAS	Wed, Dec 1, 2021	97.57	99.52	96.59	96.66
7435	NASDAQ	HAS	Tue, Nov 30, 2021	98.33	98.77	96.38	96.91
7434	NASDAQ	HAS	Mon, Nov 29, 2021	99.23	99.96	97.88	99.13
7433	NASDAQ	HAS	Fri, Nov 26, 2021	98.25	99.58	97.73	98.75
7432	NASDAQ	HAS	Wed, Nov 24, 2021	98.98	99.58	98.15	99.42
7431	NASDAQ	HAS	Tue, Nov 23, 2021	100.38	100.92	98.60	99.50
7430	NASDAQ	HAS	Mon, Nov 22, 2021	100.54	101.20	99.80	100.43
7429	NASDAQ	HAS	Fri, Nov 19, 2021	100.00	100.60	99.30	100.48
7428	NASDAQ	HAS	Thu, Nov 18, 2021	100.88	101.04	98.89	99.83
7427	NASDAQ	HAS	Wed, Nov 17, 2021	99.01	101.04	99.01	100.71
7426	NASDAQ	HAS	Tue, Nov 16, 2021	99.09	100.61	99.09	99.42
7425	NASDAQ	HAS	Mon, Nov 15, 2021	98.75	99.79	98.33	99.09
7424	NASDAQ	HAS	Fri, Nov 12, 2021	98.65	98.65	97.37	98.20
7423	NASDAQ	HAS	Thu, Nov 11, 2021	97.59	98.76	96.84	98.22
7422	NASDAQ	HAS	Wed, Nov 10, 2021	97.59	99.90	97.02	97.65
7421	NASDAQ	HAS	Tue, Nov 9, 2021	97.21	97.98	96.80	97.64
7420	NASDAQ	HAS	Mon, Nov 8, 2021	96.00	97.45	95.00	97.20
7419	NASDAQ	HAS	Fri, Nov 5, 2021	95.13	96.19	95.02	96.00
7418	NASDAQ	HAS	Thu, Nov 4, 2021	93.86	95.04	93.42	94.82
7417	NASDAQ	HAS	Wed, Nov 3, 2021	93.37	94.76	92.69	93.55
7416	NASDAQ	HAS	Tue, Nov 2, 2021	95.20	95.26	92.07	93.45
7415	NASDAQ	HAS	Mon, Nov 1, 2021	95.88	96.05	94.58	94.95
7414	NASDAQ	HAS	Fri, Oct 29, 2021	95.16	96.10	93.80	95.76
7413	NASDAQ	HAS	Thu, Oct 28, 2021	94.95	96.67	94.02	96.59
7412	NASDAQ	HAS	Wed, Oct 27, 2021	91.23	95.07	90.62	94.60
7411	NASDAQ	HAS	Tue, Oct 26, 2021	91.52	94.13	90.67	91.36
7410	NASDAQ	HAS	Mon, Oct 25, 2021	89.53	89.59	88.02	88.50
7409	NASDAQ	HAS	Fri, Oct 22, 2021	93.63	93.87	88.76	89.50
7408	NASDAQ	HAS	Thu, Oct 21, 2021	90.82	92.59	90.74	92.46
7407	NASDAQ	HAS	Wed, Oct 20, 2021	93.25	93.25	90.82	91.02
7406	NASDAQ	HAS	Tue, Oct 19, 2021	92.99	93.96	92.08	93.29
7405	NASDAQ	HAS	Mon, Oct 18, 2021	92.18	93.32	91.70	92.62
7404	NASDAQ	HAS	Fri, Oct 15, 2021	92.03	93.15	91.65	92.47
7403	NASDAQ	HAS	Thu, Oct 14, 2021	89.17	92.03	88.95	91.35
7402	NASDAQ	HAS	Wed, Oct 13, 2021	87.50	88.72	86.90	88.25
7401	NASDAQ	HAS	Tue, Oct 12, 2021	88.88	89.45	87.00	88.05
7400	NASDAQ	HAS	Mon, Oct 11, 2021	88.00	89.62	87.81	88.54
7399	NASDAQ	HAS	Fri, Oct 8, 2021	89.71	90.76	89.71	90.00
7398	NASDAQ	HAS	Thu, Oct 7, 2021	88.92	90.25	88.52	89.31
7397	NASDAQ	HAS	Wed, Oct 6, 2021	86.57	88.02	86.30	87.91
7396	NASDAQ	HAS	Tue, Oct 5, 2021	86.98	87.72	86.08	87.12
7395	NASDAQ	HAS	Mon, Oct 4, 2021	89.54	89.54	86.05	86.65
7394	NASDAQ	HAS	Fri, Oct 1, 2021	89.28	89.65	86.63	89.09
7393	NASDAQ	HAS	Thu, Sep 30, 2021	92.65	92.66	88.82	89.22
7392	NASDAQ	HAS	Wed, Sep 29, 2021	92.88	93.24	92.13	92.24
7391	NASDAQ	HAS	Tue, Sep 28, 2021	93.98	94.29	91.73	92.52
7390	NASDAQ	HAS	Mon, Sep 27, 2021	94.27	95.52	93.98	94.07
7389	NASDAQ	HAS	Fri, Sep 24, 2021	94.28	95.38	93.93	94.43
7388	NASDAQ	HAS	Thu, Sep 23, 2021	94.93	96.02	94.58	94.65
7387	NASDAQ	HAS	Wed, Sep 22, 2021	92.86	94.49	91.43	94.31
7386	NASDAQ	HAS	Tue, Sep 21, 2021	96.19	97.53	92.83	92.86
7385	NASDAQ	HAS	Mon, Sep 20, 2021	96.70	97.28	94.85	95.60
7384	NASDAQ	HAS	Fri, Sep 17, 2021	98.18	98.67	96.53	97.53
7383	NASDAQ	HAS	Thu, Sep 16, 2021	98.22	99.09	97.77	98.74
7382	NASDAQ	HAS	Wed, Sep 15, 2021	97.23	98.79	96.76	98.60
7381	NASDAQ	HAS	Tue, Sep 14, 2021	97.81	97.81	96.70	97.48
7380	NASDAQ	HAS	Mon, Sep 13, 2021	98.28	98.64	97.14	97.56
7379	NASDAQ	HAS	Fri, Sep 10, 2021	98.36	99.02	97.76	98.02
7378	NASDAQ	HAS	Thu, Sep 9, 2021	98.21	99.00	97.70	98.04
7377	NASDAQ	HAS	Wed, Sep 8, 2021	100.22	100.65	97.89	98.11
7376	NASDAQ	HAS	Tue, Sep 7, 2021	99.79	100.95	99.49	100.21
7375	NASDAQ	HAS	Fri, Sep 3, 2021	99.09	99.41	98.41	99.36
7374	NASDAQ	HAS	Thu, Sep 2, 2021	99.08	99.44	98.44	98.94
7373	NASDAQ	HAS	Wed, Sep 1, 2021	98.54	99.77	98.06	98.85
7372	NASDAQ	HAS	Tue, Aug 31, 2021	98.56	98.74	97.74	98.31
7371	NASDAQ	HAS	Mon, Aug 30, 2021	98.99	99.52	98.19	98.33
7370	NASDAQ	HAS	Fri, Aug 27, 2021	97.66	98.87	97.51	98.45
7369	NASDAQ	HAS	Thu, Aug 26, 2021	98.34	98.85	97.72	97.93
7368	NASDAQ	HAS	Wed, Aug 25, 2021	98.01	98.84	97.69	98.44
7367	NASDAQ	HAS	Tue, Aug 24, 2021	96.94	98.45	96.90	97.66
7366	NASDAQ	HAS	Mon, Aug 23, 2021	96.07	97.58	96.07	97.18
7365	NASDAQ	HAS	Fri, Aug 20, 2021	95.10	96.38	94.91	95.84
7364	NASDAQ	HAS	Thu, Aug 19, 2021	96.35	97.27	94.29	94.78
7363	NASDAQ	HAS	Wed, Aug 18, 2021	96.95	97.21	95.90	95.95
7362	NASDAQ	HAS	Tue, Aug 17, 2021	99.40	99.40	96.25	97.31
7361	NASDAQ	HAS	Mon, Aug 16, 2021	99.85	100.77	99.48	99.98
7360	NASDAQ	HAS	Fri, Aug 13, 2021	99.33	100.27	99.04	100.26
7359	NASDAQ	HAS	Thu, Aug 12, 2021	98.98	99.35	98.41	99.07
7358	NASDAQ	HAS	Wed, Aug 11, 2021	98.52	99.06	97.73	98.71
7357	NASDAQ	HAS	Tue, Aug 10, 2021	98.07	99.03	97.79	98.68
7356	NASDAQ	HAS	Mon, Aug 9, 2021	98.28	98.96	97.92	98.20
7355	NASDAQ	HAS	Fri, Aug 6, 2021	99.22	99.95	97.68	97.99
7354	NASDAQ	HAS	Thu, Aug 5, 2021	99.61	99.73	98.41	99.07
7353	NASDAQ	HAS	Wed, Aug 4, 2021	100.34	101.01	99.15	99.56
7352	NASDAQ	HAS	Tue, Aug 3, 2021	100.05	100.87	98.67	100.38
7351	NASDAQ	HAS	Mon, Aug 2, 2021	100.07	101.60	99.47	99.65
7350	NASDAQ	HAS	Fri, Jul 30, 2021	99.87	101.50	99.18	99.44
7349	NASDAQ	HAS	Thu, Jul 29, 2021	100.51	100.76	99.36	100.49
7348	NASDAQ	HAS	Wed, Jul 28, 2021	101.40	102.69	99.75	99.88
7347	NASDAQ	HAS	Tue, Jul 27, 2021	102.82	103.46	100.34	101.37
7346	NASDAQ	HAS	Mon, Jul 26, 2021	98.10	104.89	96.88	103.72
7345	NASDAQ	HAS	Fri, Jul 23, 2021	93.68	93.68	91.68	92.41
7344	NASDAQ	HAS	Thu, Jul 22, 2021	94.20	94.20	92.86	93.24
7343	NASDAQ	HAS	Wed, Jul 21, 2021	94.37	95.29	93.84	94.22
7342	NASDAQ	HAS	Tue, Jul 20, 2021	92.16	94.39	91.91	94.00
7341	NASDAQ	HAS	Mon, Jul 19, 2021	93.04	93.45	90.82	91.80
7340	NASDAQ	HAS	Fri, Jul 16, 2021	94.57	94.85	93.61	94.04
7339	NASDAQ	HAS	Thu, Jul 15, 2021	97.73	97.85	94.51	94.80
7338	NASDAQ	HAS	Wed, Jul 14, 2021	97.65	98.42	97.30	97.79
7337	NASDAQ	HAS	Tue, Jul 13, 2021	98.16	98.32	97.28	97.57
7336	NASDAQ	HAS	Mon, Jul 12, 2021	97.59	98.26	97.22	98.15
7335	NASDAQ	HAS	Fri, Jul 9, 2021	97.63	98.25	97.22	97.98
7334	NASDAQ	HAS	Thu, Jul 8, 2021	96.19	97.23	95.39	96.89
7333	NASDAQ	HAS	Wed, Jul 7, 2021	95.75	97.11	95.53	96.93
7332	NASDAQ	HAS	Tue, Jul 6, 2021	96.46	96.69	94.57	95.62
7331	NASDAQ	HAS	Fri, Jul 2, 2021	95.65	96.84	95.53	96.65
7330	NASDAQ	HAS	Thu, Jul 1, 2021	94.90	95.78	94.85	95.34
7329	NASDAQ	HAS	Wed, Jun 30, 2021	94.21	94.60	93.67	94.52
7328	NASDAQ	HAS	Tue, Jun 29, 2021	93.97	94.62	93.53	94.00
7327	NASDAQ	HAS	Mon, Jun 28, 2021	94.00	94.57	93.37	93.61
7326	NASDAQ	HAS	Fri, Jun 25, 2021	93.33	93.70	92.80	93.54
7325	NASDAQ	HAS	Thu, Jun 24, 2021	92.94	93.78	92.88	93.18
7324	NASDAQ	HAS	Wed, Jun 23, 2021	92.99	93.35	92.51	92.71
7323	NASDAQ	HAS	Tue, Jun 22, 2021	92.11	93.18	91.05	92.87
7322	NASDAQ	HAS	Mon, Jun 21, 2021	91.26	92.76	90.80	92.16
7321	NASDAQ	HAS	Fri, Jun 18, 2021	91.05	92.00	90.55	91.03
7320	NASDAQ	HAS	Thu, Jun 17, 2021	93.99	94.14	90.81	91.84
7319	NASDAQ	HAS	Wed, Jun 16, 2021	95.07	95.07	93.62	94.00
7318	NASDAQ	HAS	Tue, Jun 15, 2021	95.38	95.44	94.43	95.12
7317	NASDAQ	HAS	Mon, Jun 14, 2021	97.23	97.63	94.94	95.50
7316	NASDAQ	HAS	Fri, Jun 11, 2021	96.30	97.64	96.06	97.47
7315	NASDAQ	HAS	Thu, Jun 10, 2021	95.63	96.49	95.21	96.22
7314	NASDAQ	HAS	Wed, Jun 9, 2021	96.75	96.80	95.33	95.40
7313	NASDAQ	HAS	Tue, Jun 8, 2021	95.16	96.80	94.41	96.37
7312	NASDAQ	HAS	Mon, Jun 7, 2021	95.62	95.65	94.47	94.75
7311	NASDAQ	HAS	Fri, Jun 4, 2021	95.64	95.83	94.14	95.24
7310	NASDAQ	HAS	Thu, Jun 3, 2021	95.49	95.75	94.15	95.57
7309	NASDAQ	HAS	Wed, Jun 2, 2021	96.40	96.66	94.95	95.46
7308	NASDAQ	HAS	Tue, Jun 1, 2021	96.50	96.76	95.60	96.29
7307	NASDAQ	HAS	Fri, May 28, 2021	96.43	96.43	95.20	95.97
7306	NASDAQ	HAS	Thu, May 27, 2021	94.98	96.18	94.76	95.92
7305	NASDAQ	HAS	Wed, May 26, 2021	94.30	95.00	94.04	94.83
7304	NASDAQ	HAS	Tue, May 25, 2021	94.43	94.88	93.89	94.04
7303	NASDAQ	HAS	Mon, May 24, 2021	94.45	94.45	93.67	94.12
7302	NASDAQ	HAS	Fri, May 21, 2021	94.66	95.18	93.94	94.06
7301	NASDAQ	HAS	Thu, May 20, 2021	93.54	95.00	93.20	94.80
7300	NASDAQ	HAS	Wed, May 19, 2021	94.37	94.67	92.75	93.84
7299	NASDAQ	HAS	Tue, May 18, 2021	96.02	96.48	94.92	94.98
7298	NASDAQ	HAS	Mon, May 17, 2021	96.36	96.43	94.87	96.08
7297	NASDAQ	HAS	Fri, May 14, 2021	96.06	97.06	95.42	96.30
7296	NASDAQ	HAS	Thu, May 13, 2021	94.95	97.10	94.95	96.31
7295	NASDAQ	HAS	Wed, May 12, 2021	98.17	98.71	94.58	94.76
7294	NASDAQ	HAS	Tue, May 11, 2021	99.24	100.03	97.83	98.21
7293	NASDAQ	HAS	Mon, May 10, 2021	99.76	101.10	99.06	99.39
7292	NASDAQ	HAS	Fri, May 7, 2021	99.75	100.42	99.11	99.15
7291	NASDAQ	HAS	Thu, May 6, 2021	99.79	100.12	98.70	99.43
7290	NASDAQ	HAS	Wed, May 5, 2021	98.11	99.75	98.04	99.38
7289	NASDAQ	HAS	Tue, May 4, 2021	99.44	99.54	97.82	98.20
7288	NASDAQ	HAS	Mon, May 3, 2021	99.71	100.48	98.46	99.36
7287	NASDAQ	HAS	Fri, Apr 30, 2021	98.24	99.47	98.13	99.45
7286	NASDAQ	HAS	Thu, Apr 29, 2021	98.81	99.51	98.02	99.09
7285	NASDAQ	HAS	Wed, Apr 28, 2021	98.61	98.61	96.77	98.00
7284	NASDAQ	HAS	Tue, Apr 27, 2021	96.75	99.85	95.73	98.35
7283	NASDAQ	HAS	Mon, Apr 26, 2021	97.21	97.59	95.59	97.02
7282	NASDAQ	HAS	Fri, Apr 23, 2021	99.37	100.51	96.77	97.15
7281	NASDAQ	HAS	Thu, Apr 22, 2021	97.66	98.96	97.15	98.48
7280	NASDAQ	HAS	Wed, Apr 21, 2021	96.75	98.45	96.57	97.69
7279	NASDAQ	HAS	Tue, Apr 20, 2021	98.17	98.26	96.15	96.73
7278	NASDAQ	HAS	Mon, Apr 19, 2021	98.00	98.67	96.88	98.01
7277	NASDAQ	HAS	Fri, Apr 16, 2021	99.50	99.65	97.97	98.00
7276	NASDAQ	HAS	Thu, Apr 15, 2021	100.32	100.36	98.84	99.01
7275	NASDAQ	HAS	Wed, Apr 14, 2021	98.26	100.29	97.39	99.99
7274	NASDAQ	HAS	Tue, Apr 13, 2021	96.63	100.47	95.67	98.84
7273	NASDAQ	HAS	Mon, Apr 12, 2021	94.79	97.27	94.36	97.11
7272	NASDAQ	HAS	Fri, Apr 9, 2021	96.33	96.83	94.73	95.24
7271	NASDAQ	HAS	Thu, Apr 8, 2021	97.48	97.65	94.94	96.21
7270	NASDAQ	HAS	Wed, Apr 7, 2021	96.06	97.50	95.95	97.19
7269	NASDAQ	HAS	Tue, Apr 6, 2021	95.48	96.55	95.05	95.77
7268	NASDAQ	HAS	Mon, Apr 5, 2021	95.70	96.45	94.88	95.55
7267	NASDAQ	HAS	Thu, Apr 1, 2021	96.25	97.32	95.00	95.46
7266	NASDAQ	HAS	Wed, Mar 31, 2021	97.00	97.26	95.61	96.12
7265	NASDAQ	HAS	Tue, Mar 30, 2021	97.82	98.40	96.51	96.88
7264	NASDAQ	HAS	Mon, Mar 29, 2021	98.00	98.65	96.95	97.90
7263	NASDAQ	HAS	Fri, Mar 26, 2021	98.49	99.49	97.76	98.50
7262	NASDAQ	HAS	Thu, Mar 25, 2021	94.63	98.87	94.58	98.35
7261	NASDAQ	HAS	Wed, Mar 24, 2021	96.94	98.20	95.62	95.63
7260	NASDAQ	HAS	Tue, Mar 23, 2021	96.56	97.32	96.13	96.75
7259	NASDAQ	HAS	Mon, Mar 22, 2021	96.63	98.04	95.71	96.85
7258	NASDAQ	HAS	Fri, Mar 19, 2021	95.20	96.36	94.28	95.93
7257	NASDAQ	HAS	Thu, Mar 18, 2021	94.91	97.45	94.67	95.53
7256	NASDAQ	HAS	Wed, Mar 17, 2021	96.69	97.40	92.76	94.97
7255	NASDAQ	HAS	Tue, Mar 16, 2021	97.84	98.00	96.34	97.41
7254	NASDAQ	HAS	Mon, Mar 15, 2021	95.22	97.68	94.99	97.41
7253	NASDAQ	HAS	Fri, Mar 12, 2021	95.12	95.38	94.03	94.89
7252	NASDAQ	HAS	Thu, Mar 11, 2021	96.58	97.63	94.48	94.88
7251	NASDAQ	HAS	Wed, Mar 10, 2021	96.49	97.11	95.15	96.76
7250	NASDAQ	HAS	Tue, Mar 9, 2021	97.76	98.95	95.56	95.82
7249	NASDAQ	HAS	Mon, Mar 8, 2021	94.64	98.25	94.19	97.29
7248	NASDAQ	HAS	Fri, Mar 5, 2021	92.96	95.10	91.53	94.79
7247	NASDAQ	HAS	Thu, Mar 4, 2021	93.05	93.58	90.32	92.24
7246	NASDAQ	HAS	Wed, Mar 3, 2021	95.50	95.60	92.88	93.03
7245	NASDAQ	HAS	Tue, Mar 2, 2021	95.43	95.91	93.36	95.29
7244	NASDAQ	HAS	Mon, Mar 1, 2021	94.14	96.18	93.56	95.06
7243	NASDAQ	HAS	Fri, Feb 26, 2021	92.27	95.07	92.00	93.71
7242	NASDAQ	HAS	Thu, Feb 25, 2021	91.16	94.05	89.19	91.84
7241	NASDAQ	HAS	Wed, Feb 24, 2021	91.11	92.33	90.36	90.91
7240	NASDAQ	HAS	Tue, Feb 23, 2021	91.70	92.24	90.55	91.38
7239	NASDAQ	HAS	Mon, Feb 22, 2021	89.65	91.97	89.36	91.76
7238	NASDAQ	HAS	Fri, Feb 19, 2021	92.23	92.44	89.96	90.00
7237	NASDAQ	HAS	Thu, Feb 18, 2021	90.05	91.88	90.05	91.43
7236	NASDAQ	HAS	Wed, Feb 17, 2021	89.64	91.20	89.16	90.88
7235	NASDAQ	HAS	Tue, Feb 16, 2021	91.60	92.60	89.38	89.43
7234	NASDAQ	HAS	Fri, Feb 12, 2021	90.55	91.54	90.25	91.48
7233	NASDAQ	HAS	Thu, Feb 11, 2021	92.10	92.61	90.16	90.65
7232	NASDAQ	HAS	Wed, Feb 10, 2021	90.84	93.49	89.75	92.29
7231	NASDAQ	HAS	Tue, Feb 9, 2021	92.95	93.30	90.59	90.74
7230	NASDAQ	HAS	Mon, Feb 8, 2021	99.61	99.68	92.41	93.15
7229	NASDAQ	HAS	Fri, Feb 5, 2021	97.38	98.46	96.03	97.28
7228	NASDAQ	HAS	Thu, Feb 4, 2021	96.44	97.85	96.00	96.87
7227	NASDAQ	HAS	Wed, Feb 3, 2021	95.67	96.94	94.63	96.50
7226	NASDAQ	HAS	Tue, Feb 2, 2021	94.96	96.48	94.05	95.49
7225	NASDAQ	HAS	Mon, Feb 1, 2021	93.75	94.54	92.75	94.36
7224	NASDAQ	HAS	Fri, Jan 29, 2021	94.26	95.32	93.02	93.82
7223	NASDAQ	HAS	Thu, Jan 28, 2021	93.88	95.62	93.36	95.14
7222	NASDAQ	HAS	Wed, Jan 27, 2021	94.24	95.34	91.26	93.29
7221	NASDAQ	HAS	Tue, Jan 26, 2021	96.85	96.85	93.07	95.19
7220	NASDAQ	HAS	Mon, Jan 25, 2021	97.47	98.45	95.32	95.83
7219	NASDAQ	HAS	Fri, Jan 22, 2021	96.78	97.76	95.48	97.48
7218	NASDAQ	HAS	Thu, Jan 21, 2021	94.89	97.95	94.31	97.00
7217	NASDAQ	HAS	Wed, Jan 20, 2021	95.91	96.67	94.12	94.74
7216	NASDAQ	HAS	Tue, Jan 19, 2021	97.58	97.68	94.76	96.29
7215	NASDAQ	HAS	Fri, Jan 15, 2021	98.42	98.56	96.18	97.20
7214	NASDAQ	HAS	Thu, Jan 14, 2021	99.54	101.24	98.99	99.21
7213	NASDAQ	HAS	Wed, Jan 13, 2021	98.72	99.60	98.23	99.25
7212	NASDAQ	HAS	Tue, Jan 12, 2021	97.00	99.63	96.53	99.12
7211	NASDAQ	HAS	Mon, Jan 11, 2021	96.50	97.93	96.13	96.85
7210	NASDAQ	HAS	Fri, Jan 8, 2021	95.26	97.53	95.01	97.26
7209	NASDAQ	HAS	Thu, Jan 7, 2021	95.43	95.59	94.25	94.79
7208	NASDAQ	HAS	Wed, Jan 6, 2021	93.00	95.48	93.00	94.49
7207	NASDAQ	HAS	Tue, Jan 5, 2021	92.21	94.27	92.00	93.18
7206	NASDAQ	HAS	Mon, Jan 4, 2021	93.74	93.74	90.39	91.96
7205	NASDAQ	HAS	Thu, Dec 31, 2020	93.75	94.19	92.80	93.54
7204	NASDAQ	HAS	Wed, Dec 30, 2020	93.31	94.84	93.01	94.00
7203	NASDAQ	HAS	Tue, Dec 29, 2020	93.78	93.80	92.21	93.38
7202	NASDAQ	HAS	Mon, Dec 28, 2020	93.51	94.15	92.83	93.34
7201	NASDAQ	HAS	Thu, Dec 24, 2020	93.22	93.34	92.01	93.15
7200	NASDAQ	HAS	Wed, Dec 23, 2020	92.99	93.45	91.84	92.75
7199	NASDAQ	HAS	Tue, Dec 22, 2020	93.69	94.24	92.25	92.38
7198	NASDAQ	HAS	Mon, Dec 21, 2020	92.65	94.80	91.33	93.60
7197	NASDAQ	HAS	Fri, Dec 18, 2020	93.75	94.30	92.00	93.81
7196	NASDAQ	HAS	Thu, Dec 17, 2020	94.76	96.07	93.03	93.21
7195	NASDAQ	HAS	Wed, Dec 16, 2020	92.20	95.56	92.00	94.76
7194	NASDAQ	HAS	Tue, Dec 15, 2020	90.88	92.76	89.14	92.25
7193	NASDAQ	HAS	Mon, Dec 14, 2020	90.17	91.32	89.49	90.11
7192	NASDAQ	HAS	Fri, Dec 11, 2020	88.18	89.50	87.52	89.00
7191	NASDAQ	HAS	Thu, Dec 10, 2020	88.18	89.28	87.70	88.68
7190	NASDAQ	HAS	Wed, Dec 9, 2020	91.05	91.54	88.43	88.76
7189	NASDAQ	HAS	Tue, Dec 8, 2020	89.02	91.11	88.84	89.72
7188	NASDAQ	HAS	Mon, Dec 7, 2020	90.67	90.99	89.40	89.57
7187	NASDAQ	HAS	Fri, Dec 4, 2020	92.90	93.71	90.92	91.07
7186	NASDAQ	HAS	Thu, Dec 3, 2020	93.90	95.22	92.36	92.66
7185	NASDAQ	HAS	Wed, Dec 2, 2020	94.77	94.97	91.30	93.93
7184	NASDAQ	HAS	Tue, Dec 1, 2020	94.34	97.13	93.80	96.19
7183	NASDAQ	HAS	Mon, Nov 30, 2020	92.01	93.25	90.69	93.03
7182	NASDAQ	HAS	Fri, Nov 27, 2020	91.89	93.20	91.49	92.32
7181	NASDAQ	HAS	Wed, Nov 25, 2020	91.55	92.34	90.90	92.14
7180	NASDAQ	HAS	Tue, Nov 24, 2020	93.44	94.00	91.81	92.10
7179	NASDAQ	HAS	Mon, Nov 23, 2020	93.22	93.74	91.88	92.62
7178	NASDAQ	HAS	Fri, Nov 20, 2020	91.47	93.40	90.74	93.02
7177	NASDAQ	HAS	Thu, Nov 19, 2020	91.67	92.56	90.24	91.75
7176	NASDAQ	HAS	Wed, Nov 18, 2020	91.94	94.30	90.99	92.08
7175	NASDAQ	HAS	Tue, Nov 17, 2020	90.48	92.47	89.27	91.89
7174	NASDAQ	HAS	Mon, Nov 16, 2020	89.86	90.94	87.78	90.89
7173	NASDAQ	HAS	Fri, Nov 13, 2020	84.83	88.67	84.82	87.72
7172	NASDAQ	HAS	Thu, Nov 12, 2020	86.38	86.38	83.34	84.22
7171	NASDAQ	HAS	Wed, Nov 11, 2020	86.33	87.43	85.65	86.53
7170	NASDAQ	HAS	Tue, Nov 10, 2020	85.72	87.22	84.75	85.65
7169	NASDAQ	HAS	Mon, Nov 9, 2020	88.08	88.73	85.06	85.40
7168	NASDAQ	HAS	Fri, Nov 6, 2020	84.48	85.46	83.18	84.34
7167	NASDAQ	HAS	Thu, Nov 5, 2020	83.96	84.49	83.02	84.10
7166	NASDAQ	HAS	Wed, Nov 4, 2020	84.10	84.64	82.23	82.38
7165	NASDAQ	HAS	Tue, Nov 3, 2020	83.66	85.33	82.34	84.71
7164	NASDAQ	HAS	Mon, Nov 2, 2020	83.53	84.10	82.01	82.40
7163	NASDAQ	HAS	Fri, Oct 30, 2020	82.70	83.44	81.69	82.72
7162	NASDAQ	HAS	Thu, Oct 29, 2020	83.41	84.87	82.20	83.87
7161	NASDAQ	HAS	Wed, Oct 28, 2020	83.65	84.55	81.72	84.04
7160	NASDAQ	HAS	Tue, Oct 27, 2020	84.09	86.40	82.67	85.10
7159	NASDAQ	HAS	Mon, Oct 26, 2020	87.02	87.90	82.25	83.40
7158	NASDAQ	HAS	Fri, Oct 23, 2020	91.95	92.95	91.00	92.00
7157	NASDAQ	HAS	Thu, Oct 22, 2020	87.27	89.91	86.56	89.82
7156	NASDAQ	HAS	Wed, Oct 21, 2020	86.50	87.78	86.23	86.95
7155	NASDAQ	HAS	Tue, Oct 20, 2020	87.24	88.09	86.31	86.66
7154	NASDAQ	HAS	Mon, Oct 19, 2020	88.51	88.88	86.12	86.55
7153	NASDAQ	HAS	Fri, Oct 16, 2020	86.88	87.85	86.16	87.60
7152	NASDAQ	HAS	Thu, Oct 15, 2020	85.02	87.04	84.90	86.81
7151	NASDAQ	HAS	Wed, Oct 14, 2020	87.38	88.14	85.75	85.85
7150	NASDAQ	HAS	Tue, Oct 13, 2020	87.83	87.83	86.22	86.89
7149	NASDAQ	HAS	Mon, Oct 12, 2020	89.44	89.66	87.05	87.74
7148	NASDAQ	HAS	Fri, Oct 9, 2020	88.15	90.00	88.11	89.16
7147	NASDAQ	HAS	Thu, Oct 8, 2020	85.31	88.00	85.02	87.96
7146	NASDAQ	HAS	Wed, Oct 7, 2020	84.29	85.17	83.66	84.93
7145	NASDAQ	HAS	Tue, Oct 6, 2020	83.92	84.99	82.78	83.05
7144	NASDAQ	HAS	Mon, Oct 5, 2020	83.20	84.58	82.84	83.09
7143	NASDAQ	HAS	Fri, Oct 2, 2020	81.37	84.13	80.24	82.97
7142	NASDAQ	HAS	Thu, Oct 1, 2020	82.99	84.61	82.38	82.95
7141	NASDAQ	HAS	Wed, Sep 30, 2020	84.03	85.82	82.29	82.72
7140	NASDAQ	HAS	Tue, Sep 29, 2020	79.18	81.90	78.84	81.24
7139	NASDAQ	HAS	Mon, Sep 28, 2020	78.00	78.65	77.29	78.25
7138	NASDAQ	HAS	Fri, Sep 25, 2020	76.05	77.23	75.40	76.97
7137	NASDAQ	HAS	Thu, Sep 24, 2020	77.26	77.45	75.27	76.16
7136	NASDAQ	HAS	Wed, Sep 23, 2020	77.92	79.75	76.78	76.88
7135	NASDAQ	HAS	Tue, Sep 22, 2020	76.12	77.57	75.25	75.45
7134	NASDAQ	HAS	Mon, Sep 21, 2020	78.42	78.53	75.60	76.07
7133	NASDAQ	HAS	Fri, Sep 18, 2020	80.29	81.97	79.51	79.91
7132	NASDAQ	HAS	Thu, Sep 17, 2020	77.22	80.59	77.10	80.41
7131	NASDAQ	HAS	Wed, Sep 16, 2020	76.78	80.01	76.65	78.51
7130	NASDAQ	HAS	Tue, Sep 15, 2020	77.43	78.44	76.40	77.41
7129	NASDAQ	HAS	Mon, Sep 14, 2020	78.73	80.43	77.10	77.18
7128	NASDAQ	HAS	Fri, Sep 11, 2020	79.29	79.29	78.06	78.65
7127	NASDAQ	HAS	Thu, Sep 10, 2020	79.05	80.00	78.20	78.57
7126	NASDAQ	HAS	Wed, Sep 9, 2020	78.50	79.50	76.77	78.37
7125	NASDAQ	HAS	Tue, Sep 8, 2020	77.48	79.19	77.16	78.09
7124	NASDAQ	HAS	Fri, Sep 4, 2020	80.71	81.00	78.20	79.06
7123	NASDAQ	HAS	Thu, Sep 3, 2020	82.65	83.26	79.26	80.01
7122	NASDAQ	HAS	Wed, Sep 2, 2020	82.93	83.14	80.90	82.56
7121	NASDAQ	HAS	Tue, Sep 1, 2020	78.57	81.93	78.00	81.90
7120	NASDAQ	HAS	Mon, Aug 31, 2020	80.59	80.60	78.50	78.94
7119	NASDAQ	HAS	Fri, Aug 28, 2020	81.00	81.36	79.50	80.94
7118	NASDAQ	HAS	Thu, Aug 27, 2020	79.47	82.08	79.41	80.68
7117	NASDAQ	HAS	Wed, Aug 26, 2020	79.80	80.00	78.44	79.45
7116	NASDAQ	HAS	Tue, Aug 25, 2020	80.65	80.65	78.85	79.38
7115	NASDAQ	HAS	Mon, Aug 24, 2020	77.14	80.30	76.53	79.94
7114	NASDAQ	HAS	Fri, Aug 21, 2020	77.34	77.92	76.33	76.82
7113	NASDAQ	HAS	Thu, Aug 20, 2020	78.04	78.20	76.46	77.45
7112	NASDAQ	HAS	Wed, Aug 19, 2020	78.94	79.94	78.29	78.59
7111	NASDAQ	HAS	Tue, Aug 18, 2020	78.21	78.93	77.51	78.65
7110	NASDAQ	HAS	Mon, Aug 17, 2020	79.75	79.75	77.98	78.39
7109	NASDAQ	HAS	Fri, Aug 14, 2020	79.35	80.17	78.57	79.63
7108	NASDAQ	HAS	Thu, Aug 13, 2020	79.33	79.94	78.68	78.94
7107	NASDAQ	HAS	Wed, Aug 12, 2020	79.31	80.39	78.46	79.82
7106	NASDAQ	HAS	Tue, Aug 11, 2020	79.65	80.45	78.47	78.72
7105	NASDAQ	HAS	Mon, Aug 10, 2020	77.17	79.05	76.70	78.97
7104	NASDAQ	HAS	Fri, Aug 7, 2020	76.48	76.76	75.59	76.75
7103	NASDAQ	HAS	Thu, Aug 6, 2020	77.38	77.66	76.54	76.89
7102	NASDAQ	HAS	Wed, Aug 5, 2020	75.39	77.42	75.38	77.36
7101	NASDAQ	HAS	Tue, Aug 4, 2020	74.25	75.22	73.93	74.86
7100	NASDAQ	HAS	Mon, Aug 3, 2020	72.96	74.92	72.28	74.87
7099	NASDAQ	HAS	Fri, Jul 31, 2020	72.53	72.86	71.07	72.76
7098	NASDAQ	HAS	Thu, Jul 30, 2020	73.33	73.88	72.51	73.30
7097	NASDAQ	HAS	Wed, Jul 29, 2020	72.86	74.58	72.13	74.03
7096	NASDAQ	HAS	Tue, Jul 28, 2020	71.81	73.39	71.16	72.41
7095	NASDAQ	HAS	Mon, Jul 27, 2020	75.04	75.40	70.78	71.84
7094	NASDAQ	HAS	Fri, Jul 24, 2020	80.24	80.80	77.02	77.59
7093	NASDAQ	HAS	Thu, Jul 23, 2020	79.56	80.80	79.12	79.80
7092	NASDAQ	HAS	Wed, Jul 22, 2020	77.28	79.90	77.28	79.15
7091	NASDAQ	HAS	Tue, Jul 21, 2020	79.03	80.73	78.60	78.83
7090	NASDAQ	HAS	Mon, Jul 20, 2020	76.98	78.24	76.69	78.00
7089	NASDAQ	HAS	Fri, Jul 17, 2020	77.83	78.96	77.05	77.49
7088	NASDAQ	HAS	Thu, Jul 16, 2020	78.00	79.34	77.10	77.51
7087	NASDAQ	HAS	Wed, Jul 15, 2020	75.40	78.68	75.14	78.33
7086	NASDAQ	HAS	Tue, Jul 14, 2020	73.65	74.78	73.10	74.62
7085	NASDAQ	HAS	Mon, Jul 13, 2020	75.00	75.43	72.76	73.61
7084	NASDAQ	HAS	Fri, Jul 10, 2020	71.51	74.20	71.40	74.18
7083	NASDAQ	HAS	Thu, Jul 9, 2020	73.10	73.49	71.01	71.50
7082	NASDAQ	HAS	Wed, Jul 8, 2020	73.38	73.93	72.17	73.26
7081	NASDAQ	HAS	Tue, Jul 7, 2020	74.64	74.67	73.16	73.54
7080	NASDAQ	HAS	Mon, Jul 6, 2020	75.40	76.22	74.09	74.84
7079	NASDAQ	HAS	Thu, Jul 2, 2020	76.40	76.98	74.33	74.60
7078	NASDAQ	HAS	Wed, Jul 1, 2020	74.69	75.92	74.38	74.69
7077	NASDAQ	HAS	Tue, Jun 30, 2020	73.29	75.25	72.40	74.95
7076	NASDAQ	HAS	Mon, Jun 29, 2020	72.07	73.79	70.85	73.79
7075	NASDAQ	HAS	Fri, Jun 26, 2020	70.10	70.82	69.44	70.61
7074	NASDAQ	HAS	Thu, Jun 25, 2020	70.26	70.83	69.33	70.36
7073	NASDAQ	HAS	Wed, Jun 24, 2020	72.89	72.90	70.18	70.94
7072	NASDAQ	HAS	Tue, Jun 23, 2020	74.73	74.73	73.12	73.77
7071	NASDAQ	HAS	Mon, Jun 22, 2020	71.51	73.18	70.37	73.14
7070	NASDAQ	HAS	Fri, Jun 19, 2020	76.64	76.64	71.19	71.34
7069	NASDAQ	HAS	Thu, Jun 18, 2020	75.51	76.71	74.96	75.16
7068	NASDAQ	HAS	Wed, Jun 17, 2020	77.33	77.57	75.87	76.65
7067	NASDAQ	HAS	Tue, Jun 16, 2020	78.07	78.39	75.55	77.11
7066	NASDAQ	HAS	Mon, Jun 15, 2020	72.36	76.28	71.50	75.51
7065	NASDAQ	HAS	Fri, Jun 12, 2020	73.58	74.54	72.14	74.30
7064	NASDAQ	HAS	Thu, Jun 11, 2020	73.50	73.67	70.37	71.08
7063	NASDAQ	HAS	Wed, Jun 10, 2020	79.09	79.09	75.97	76.12
7062	NASDAQ	HAS	Tue, Jun 9, 2020	79.84	80.54	77.34	79.21
7061	NASDAQ	HAS	Mon, Jun 8, 2020	81.78	83.99	81.55	83.92
7060	NASDAQ	HAS	Fri, Jun 5, 2020	79.43	82.19	79.07	80.86
7059	NASDAQ	HAS	Thu, Jun 4, 2020	76.63	77.99	75.69	77.06
7058	NASDAQ	HAS	Wed, Jun 3, 2020	74.29	77.30	74.25	77.19
7057	NASDAQ	HAS	Tue, Jun 2, 2020	73.12	74.82	72.91	73.32
7056	NASDAQ	HAS	Mon, Jun 1, 2020	73.56	74.21	72.35	72.66
7055	NASDAQ	HAS	Fri, May 29, 2020	74.20	74.30	72.55	73.51
7054	NASDAQ	HAS	Thu, May 28, 2020	74.07	74.48	72.64	73.46
7053	NASDAQ	HAS	Wed, May 27, 2020	73.61	74.96	72.24	73.35
7052	NASDAQ	HAS	Tue, May 26, 2020	68.85	72.66	68.10	72.56
7051	NASDAQ	HAS	Fri, May 22, 2020	68.68	68.93	66.47	66.69
7050	NASDAQ	HAS	Thu, May 21, 2020	68.51	68.97	67.42	68.80
7049	NASDAQ	HAS	Wed, May 20, 2020	69.03	69.33	68.17	68.86
7048	NASDAQ	HAS	Tue, May 19, 2020	68.67	69.22	67.37	67.97
7047	NASDAQ	HAS	Mon, May 18, 2020	67.00	69.49	66.80	68.26
7046	NASDAQ	HAS	Fri, May 15, 2020	64.20	65.28	62.85	64.80
7045	NASDAQ	HAS	Thu, May 14, 2020	62.20	64.83	60.20	64.62
7044	NASDAQ	HAS	Wed, May 13, 2020	65.80	65.80	62.01	62.84
7043	NASDAQ	HAS	Tue, May 12, 2020	68.79	68.81	65.50	65.54
7042	NASDAQ	HAS	Mon, May 11, 2020	69.09	69.46	67.50	68.60
7041	NASDAQ	HAS	Fri, May 8, 2020	68.99	69.92	68.22	69.70
7040	NASDAQ	HAS	Thu, May 7, 2020	66.95	68.93	66.82	68.38
7039	NASDAQ	HAS	Wed, May 6, 2020	67.44	68.94	65.80	65.89
7038	NASDAQ	HAS	Tue, May 5, 2020	70.49	70.65	67.14	67.21
7037	NASDAQ	HAS	Mon, May 4, 2020	68.00	69.10	66.62	69.07
7036	NASDAQ	HAS	Fri, May 1, 2020	70.65	70.98	68.24	68.73
7035	NASDAQ	HAS	Thu, Apr 30, 2020	72.77	73.97	70.56	72.21
7034	NASDAQ	HAS	Wed, Apr 29, 2020	75.91	76.48	72.45	72.91
7033	NASDAQ	HAS	Tue, Apr 28, 2020	78.46	80.49	77.30	77.86
7032	NASDAQ	HAS	Mon, Apr 27, 2020	75.70	77.40	75.60	76.76
7031	NASDAQ	HAS	Fri, Apr 24, 2020	73.45	75.26	71.75	74.87
7030	NASDAQ	HAS	Thu, Apr 23, 2020	74.11	74.69	72.68	72.76
7029	NASDAQ	HAS	Wed, Apr 22, 2020	73.66	74.85	73.23	74.15
7028	NASDAQ	HAS	Tue, Apr 21, 2020	73.58	75.65	72.07	72.34
7027	NASDAQ	HAS	Mon, Apr 20, 2020	74.49	77.37	74.25	75.68
7026	NASDAQ	HAS	Fri, Apr 17, 2020	76.51	76.51	74.03	75.20
7025	NASDAQ	HAS	Thu, Apr 16, 2020	72.25	73.84	71.36	73.01
7024	NASDAQ	HAS	Wed, Apr 15, 2020	70.97	72.20	70.08	71.53
7023	NASDAQ	HAS	Tue, Apr 14, 2020	75.40	76.74	73.97	74.66
7022	NASDAQ	HAS	Mon, Apr 13, 2020	75.10	75.73	72.22	74.22
7021	NASDAQ	HAS	Thu, Apr 9, 2020	75.22	78.25	74.26	75.67
7020	NASDAQ	HAS	Wed, Apr 8, 2020	75.06	75.93	72.67	74.15
7019	NASDAQ	HAS	Tue, Apr 7, 2020	74.72	75.58	73.10	74.41
7018	NASDAQ	HAS	Mon, Apr 6, 2020	70.99	72.43	69.75	71.20
7017	NASDAQ	HAS	Fri, Apr 3, 2020	70.59	72.15	66.47	66.94
7016	NASDAQ	HAS	Thu, Apr 2, 2020	69.84	71.22	68.26	70.43
7015	NASDAQ	HAS	Wed, Apr 1, 2020	68.04	72.17	67.25	70.08
7014	NASDAQ	HAS	Tue, Mar 31, 2020	70.80	72.76	70.28	71.55
7013	NASDAQ	HAS	Mon, Mar 30, 2020	65.21	72.60	65.00	71.48
7012	NASDAQ	HAS	Fri, Mar 27, 2020	64.06	67.29	63.71	65.64
7011	NASDAQ	HAS	Thu, Mar 26, 2020	66.65	71.22	65.08	68.29
7010	NASDAQ	HAS	Wed, Mar 25, 2020	63.82	69.26	62.54	66.79
7009	NASDAQ	HAS	Tue, Mar 24, 2020	55.00	63.20	54.85	63.11
7008	NASDAQ	HAS	Mon, Mar 23, 2020	52.08	54.78	49.23	51.87
7007	NASDAQ	HAS	Fri, Mar 20, 2020	47.98	50.57	45.64	46.09
7006	NASDAQ	HAS	Thu, Mar 19, 2020	46.82	50.31	45.03	47.29
7005	NASDAQ	HAS	Wed, Mar 18, 2020	44.43	48.36	41.33	46.82
7004	NASDAQ	HAS	Tue, Mar 17, 2020	45.90	48.93	44.62	46.75
7003	NASDAQ	HAS	Mon, Mar 16, 2020	49.50	50.42	44.69	44.73
7002	NASDAQ	HAS	Fri, Mar 13, 2020	56.43	57.79	52.02	55.02
7001	NASDAQ	HAS	Thu, Mar 12, 2020	58.54	59.19	53.78	53.79
7000	NASDAQ	HAS	Wed, Mar 11, 2020	64.95	65.59	61.88	62.98
6999	NASDAQ	HAS	Tue, Mar 10, 2020	68.86	69.14	63.93	67.25
6998	NASDAQ	HAS	Mon, Mar 9, 2020	68.48	69.65	66.10	66.23
6997	NASDAQ	HAS	Fri, Mar 6, 2020	71.89	73.85	70.93	72.75
6996	NASDAQ	HAS	Thu, Mar 5, 2020	75.78	75.94	73.50	74.47
6995	NASDAQ	HAS	Wed, Mar 4, 2020	76.50	77.86	75.45	77.85
6994	NASDAQ	HAS	Tue, Mar 3, 2020	78.44	80.12	75.37	75.44
6993	NASDAQ	HAS	Mon, Mar 2, 2020	77.32	79.53	76.05	79.29
6992	NASDAQ	HAS	Fri, Feb 28, 2020	77.00	78.46	75.63	77.25
6991	NASDAQ	HAS	Thu, Feb 27, 2020	81.21	82.73	79.41	79.51
6990	NASDAQ	HAS	Wed, Feb 26, 2020	83.77	84.89	82.50	82.50
6989	NASDAQ	HAS	Tue, Feb 25, 2020	87.45	87.66	82.63	83.01
6988	NASDAQ	HAS	Mon, Feb 24, 2020	87.57	88.57	86.78	87.09
6987	NASDAQ	HAS	Fri, Feb 21, 2020	98.04	98.06	89.86	89.97
6986	NASDAQ	HAS	Thu, Feb 20, 2020	97.56	98.99	96.98	98.88
6985	NASDAQ	HAS	Wed, Feb 19, 2020	97.22	98.35	96.28	97.68
6984	NASDAQ	HAS	Tue, Feb 18, 2020	97.49	97.63	95.94	97.42
6983	NASDAQ	HAS	Fri, Feb 14, 2020	97.27	98.79	97.00	97.71
6982	NASDAQ	HAS	Thu, Feb 13, 2020	97.56	97.83	96.78	96.99
6981	NASDAQ	HAS	Wed, Feb 12, 2020	99.98	100.08	96.77	98.20
6980	NASDAQ	HAS	Tue, Feb 11, 2020	107.89	109.50	100.00	100.10
6979	NASDAQ	HAS	Mon, Feb 10, 2020	99.43	101.14	99.36	100.90
6978	NASDAQ	HAS	Fri, Feb 7, 2020	102.28	102.48	99.17	99.74
6977	NASDAQ	HAS	Thu, Feb 6, 2020	105.50	105.50	102.17	102.49
6976	NASDAQ	HAS	Wed, Feb 5, 2020	104.95	105.42	103.63	105.07
6975	NASDAQ	HAS	Tue, Feb 4, 2020	103.05	104.85	103.01	103.91
6974	NASDAQ	HAS	Mon, Feb 3, 2020	102.69	103.08	101.69	101.77
6973	NASDAQ	HAS	Fri, Jan 31, 2020	102.84	103.35	101.33	101.87
6972	NASDAQ	HAS	Thu, Jan 30, 2020	103.07	103.69	101.76	102.91
6971	NASDAQ	HAS	Wed, Jan 29, 2020	104.79	105.47	104.22	104.29
6970	NASDAQ	HAS	Tue, Jan 28, 2020	103.97	105.67	103.36	104.99
6969	NASDAQ	HAS	Mon, Jan 27, 2020	102.95	104.06	102.61	103.64
6968	NASDAQ	HAS	Fri, Jan 24, 2020	105.28	105.65	104.37	104.68
6967	NASDAQ	HAS	Thu, Jan 23, 2020	105.01	106.03	104.30	105.48
6966	NASDAQ	HAS	Wed, Jan 22, 2020	105.00	106.25	104.75	105.78
6965	NASDAQ	HAS	Tue, Jan 21, 2020	105.00	105.09	103.14	104.71
6964	NASDAQ	HAS	Fri, Jan 17, 2020	104.38	105.46	104.23	105.13
6963	NASDAQ	HAS	Thu, Jan 16, 2020	103.66	104.53	103.07	103.62
6962	NASDAQ	HAS	Wed, Jan 15, 2020	102.05	103.34	100.62	103.03
6961	NASDAQ	HAS	Tue, Jan 14, 2020	104.77	105.94	103.51	105.25
6960	NASDAQ	HAS	Mon, Jan 13, 2020	101.84	104.97	101.35	104.86
6959	NASDAQ	HAS	Fri, Jan 10, 2020	104.12	104.12	101.51	101.68
6958	NASDAQ	HAS	Thu, Jan 9, 2020	104.89	105.17	103.32	103.90
6957	NASDAQ	HAS	Wed, Jan 8, 2020	103.88	105.89	103.40	104.95
6956	NASDAQ	HAS	Tue, Jan 7, 2020	105.01	105.01	102.76	103.39
6955	NASDAQ	HAS	Mon, Jan 6, 2020	104.34	105.40	103.35	105.36
6954	NASDAQ	HAS	Fri, Jan 3, 2020	103.92	105.50	103.64	105.05
6953	NASDAQ	HAS	Thu, Jan 2, 2020	106.17	106.18	104.30	105.33
6952	NASDAQ	HAS	Tue, Dec 31, 2019	105.19	106.27	105.19	105.61
6951	NASDAQ	HAS	Mon, Dec 30, 2019	105.77	106.25	104.45	105.18
6950	NASDAQ	HAS	Fri, Dec 27, 2019	105.06	106.00	104.74	105.76
6949	NASDAQ	HAS	Thu, Dec 26, 2019	105.69	105.74	104.70	104.96
6948	NASDAQ	HAS	Tue, Dec 24, 2019	105.01	105.27	104.54	105.10
6947	NASDAQ	HAS	Mon, Dec 23, 2019	104.16	105.31	104.08	105.21
6946	NASDAQ	HAS	Fri, Dec 20, 2019	104.71	105.55	103.47	103.59
6945	NASDAQ	HAS	Thu, Dec 19, 2019	103.80	104.68	103.17	104.38
6944	NASDAQ	HAS	Wed, Dec 18, 2019	102.78	103.60	102.10	103.52
6943	NASDAQ	HAS	Tue, Dec 17, 2019	102.73	103.20	101.75	102.89
6942	NASDAQ	HAS	Mon, Dec 16, 2019	104.66	104.92	102.12	102.26
6941	NASDAQ	HAS	Fri, Dec 13, 2019	102.88	104.57	101.89	103.92
6940	NASDAQ	HAS	Thu, Dec 12, 2019	100.37	102.99	99.93	102.76
6939	NASDAQ	HAS	Wed, Dec 11, 2019	99.65	100.90	99.60	100.37
6938	NASDAQ	HAS	Tue, Dec 10, 2019	100.77	101.01	99.27	99.93
6937	NASDAQ	HAS	Mon, Dec 9, 2019	101.25	101.37	100.40	100.70
6936	NASDAQ	HAS	Fri, Dec 6, 2019	101.05	101.50	100.43	101.00
6935	NASDAQ	HAS	Thu, Dec 5, 2019	100.11	100.46	99.44	100.31
6934	NASDAQ	HAS	Wed, Dec 4, 2019	99.39	100.20	99.39	99.46
6933	NASDAQ	HAS	Tue, Dec 3, 2019	99.22	99.96	98.07	99.23
6932	NASDAQ	HAS	Mon, Dec 2, 2019	102.60	102.72	100.07	100.49
6931	NASDAQ	HAS	Fri, Nov 29, 2019	102.17	102.62	101.19	101.70
6930	NASDAQ	HAS	Wed, Nov 27, 2019	101.00	102.70	100.50	101.93
6929	NASDAQ	HAS	Tue, Nov 26, 2019	99.96	100.96	98.68	100.44
6928	NASDAQ	HAS	Mon, Nov 25, 2019	98.50	99.94	98.21	99.19
6927	NASDAQ	HAS	Fri, Nov 22, 2019	95.90	96.92	95.56	96.12
6926	NASDAQ	HAS	Thu, Nov 21, 2019	94.96	96.82	94.42	95.42
6925	NASDAQ	HAS	Wed, Nov 20, 2019	95.11	95.55	94.00	94.91
6924	NASDAQ	HAS	Tue, Nov 19, 2019	95.70	95.74	95.10	95.25
6923	NASDAQ	HAS	Mon, Nov 18, 2019	95.02	95.76	94.55	95.36
6922	NASDAQ	HAS	Fri, Nov 15, 2019	95.60	96.19	95.03	95.41
6921	NASDAQ	HAS	Thu, Nov 14, 2019	94.00	95.43	93.51	95.33
6920	NASDAQ	HAS	Wed, Nov 13, 2019	94.33	94.68	93.83	94.00
6919	NASDAQ	HAS	Tue, Nov 12, 2019	95.73	95.90	94.00	94.40
6918	NASDAQ	HAS	Mon, Nov 11, 2019	95.13	95.99	94.81	95.51
6917	NASDAQ	HAS	Fri, Nov 8, 2019	95.54	96.00	94.36	95.53
6916	NASDAQ	HAS	Thu, Nov 7, 2019	95.66	96.67	94.77	95.21
6915	NASDAQ	HAS	Wed, Nov 6, 2019	93.34	95.67	92.59	94.86
6914	NASDAQ	HAS	Tue, Nov 5, 2019	96.07	99.24	95.78	95.79
6913	NASDAQ	HAS	Mon, Nov 4, 2019	96.58	98.26	96.30	97.70
6912	NASDAQ	HAS	Fri, Nov 1, 2019	97.79	98.06	96.29	96.44
6911	NASDAQ	HAS	Thu, Oct 31, 2019	98.43	98.94	96.80	97.31
6910	NASDAQ	HAS	Wed, Oct 30, 2019	98.22	99.40	97.16	99.29
6909	NASDAQ	HAS	Tue, Oct 29, 2019	96.16	98.98	95.64	98.64
6908	NASDAQ	HAS	Mon, Oct 28, 2019	96.26	97.26	96.15	96.64
6907	NASDAQ	HAS	Fri, Oct 25, 2019	96.15	96.39	94.19	96.01
6906	NASDAQ	HAS	Thu, Oct 24, 2019	99.29	99.51	95.60	96.16
6905	NASDAQ	HAS	Wed, Oct 23, 2019	100.15	101.75	98.06	99.40
6904	NASDAQ	HAS	Tue, Oct 22, 2019	101.01	104.95	98.85	100.02
6903	NASDAQ	HAS	Mon, Oct 21, 2019	122.93	122.93	119.40	120.16
6902	NASDAQ	HAS	Fri, Oct 18, 2019	122.30	123.05	121.53	121.96
6901	NASDAQ	HAS	Thu, Oct 17, 2019	122.34	122.97	121.58	122.39
6900	NASDAQ	HAS	Wed, Oct 16, 2019	121.49	122.58	121.11	121.99
6899	NASDAQ	HAS	Tue, Oct 15, 2019	121.60	122.48	121.35	121.96
6898	NASDAQ	HAS	Mon, Oct 14, 2019	120.67	121.64	120.21	120.90
6897	NASDAQ	HAS	Fri, Oct 11, 2019	120.47	122.10	120.03	121.29
6896	NASDAQ	HAS	Thu, Oct 10, 2019	118.17	119.70	117.54	119.45
6895	NASDAQ	HAS	Wed, Oct 9, 2019	117.35	118.89	117.02	118.16
6894	NASDAQ	HAS	Tue, Oct 8, 2019	117.02	118.10	116.65	116.69
6893	NASDAQ	HAS	Mon, Oct 7, 2019	117.80	118.20	116.50	117.66
6892	NASDAQ	HAS	Fri, Oct 4, 2019	116.43	118.47	116.43	118.24
6891	NASDAQ	HAS	Thu, Oct 3, 2019	115.01	116.60	113.94	116.60
6890	NASDAQ	HAS	Wed, Oct 2, 2019	116.51	117.59	113.95	115.31
6889	NASDAQ	HAS	Tue, Oct 1, 2019	118.95	119.93	116.58	117.10
6888	NASDAQ	HAS	Mon, Sep 30, 2019	119.07	119.92	118.63	118.69
6887	NASDAQ	HAS	Fri, Sep 27, 2019	118.44	119.53	117.82	118.82
6886	NASDAQ	HAS	Thu, Sep 26, 2019	118.55	118.62	117.25	117.40
6885	NASDAQ	HAS	Wed, Sep 25, 2019	117.08	119.41	116.62	118.81
6884	NASDAQ	HAS	Tue, Sep 24, 2019	119.10	119.45	116.41	117.00
6883	NASDAQ	HAS	Mon, Sep 23, 2019	117.73	119.37	117.28	118.08
6882	NASDAQ	HAS	Fri, Sep 20, 2019	120.10	121.14	117.41	117.63
6881	NASDAQ	HAS	Thu, Sep 19, 2019	120.33	121.37	119.72	120.92
6880	NASDAQ	HAS	Wed, Sep 18, 2019	119.31	119.79	118.23	119.65
6879	NASDAQ	HAS	Tue, Sep 17, 2019	120.01	120.01	118.52	119.30
6878	NASDAQ	HAS	Mon, Sep 16, 2019	118.58	120.38	118.13	119.07
6877	NASDAQ	HAS	Fri, Sep 13, 2019	119.68	121.48	119.64	119.78
6876	NASDAQ	HAS	Thu, Sep 12, 2019	117.66	120.99	117.66	119.64
6875	NASDAQ	HAS	Wed, Sep 11, 2019	116.22	117.61	115.01	117.49
6874	NASDAQ	HAS	Tue, Sep 10, 2019	114.73	118.68	114.22	116.55
6873	NASDAQ	HAS	Mon, Sep 9, 2019	112.70	114.40	111.79	113.94
6872	NASDAQ	HAS	Fri, Sep 6, 2019	110.77	112.49	110.52	112.40
6871	NASDAQ	HAS	Thu, Sep 5, 2019	111.31	112.43	110.05	110.99
6870	NASDAQ	HAS	Wed, Sep 4, 2019	110.29	110.96	108.79	109.57
6869	NASDAQ	HAS	Tue, Sep 3, 2019	109.82	110.27	108.09	109.39
6868	NASDAQ	HAS	Fri, Aug 30, 2019	111.04	111.34	109.86	110.47
6867	NASDAQ	HAS	Thu, Aug 29, 2019	109.48	110.73	108.93	110.14
6866	NASDAQ	HAS	Wed, Aug 28, 2019	106.78	108.63	103.04	108.27
6865	NASDAQ	HAS	Tue, Aug 27, 2019	107.85	108.55	106.87	107.26
6864	NASDAQ	HAS	Mon, Aug 26, 2019	105.49	107.86	104.79	107.20
6863	NASDAQ	HAS	Fri, Aug 23, 2019	106.95	108.69	103.76	104.13
6862	NASDAQ	HAS	Thu, Aug 22, 2019	115.39	115.67	112.92	114.35
6861	NASDAQ	HAS	Wed, Aug 21, 2019	115.95	116.61	114.56	115.50
6860	NASDAQ	HAS	Tue, Aug 20, 2019	114.43	115.02	114.21	114.39
6859	NASDAQ	HAS	Mon, Aug 19, 2019	115.63	116.23	114.16	114.95
6858	NASDAQ	HAS	Fri, Aug 16, 2019	114.44	114.92	113.57	114.37
6857	NASDAQ	HAS	Thu, Aug 15, 2019	115.06	115.06	112.22	113.14
6856	NASDAQ	HAS	Wed, Aug 14, 2019	114.20	115.04	113.33	114.41
6855	NASDAQ	HAS	Tue, Aug 13, 2019	112.98	120.97	112.11	116.25
6854	NASDAQ	HAS	Mon, Aug 12, 2019	113.93	114.37	112.55	113.14
6853	NASDAQ	HAS	Fri, Aug 9, 2019	115.11	116.17	113.69	114.53
6852	NASDAQ	HAS	Thu, Aug 8, 2019	114.95	116.70	114.26	116.64
6851	NASDAQ	HAS	Wed, Aug 7, 2019	111.14	113.94	109.79	113.76
6850	NASDAQ	HAS	Tue, Aug 6, 2019	111.66	113.08	110.90	112.98
6849	NASDAQ	HAS	Mon, Aug 5, 2019	111.90	111.96	109.83	111.41
6848	NASDAQ	HAS	Fri, Aug 2, 2019	114.41	114.83	111.61	113.51
6847	NASDAQ	HAS	Thu, Aug 1, 2019	121.59	122.19	114.61	114.83
6846	NASDAQ	HAS	Wed, Jul 31, 2019	123.11	123.89	120.32	121.16
6845	NASDAQ	HAS	Tue, Jul 30, 2019	125.24	126.87	122.66	124.38
6844	NASDAQ	HAS	Mon, Jul 29, 2019	123.84	126.29	123.73	126.07
6843	NASDAQ	HAS	Fri, Jul 26, 2019	123.64	124.33	122.61	123.67
6842	NASDAQ	HAS	Thu, Jul 25, 2019	121.88	123.63	121.38	122.19
6841	NASDAQ	HAS	Wed, Jul 24, 2019	118.61	121.93	118.56	121.83
6840	NASDAQ	HAS	Tue, Jul 23, 2019	115.87	119.96	114.50	119.31
6839	NASDAQ	HAS	Mon, Jul 22, 2019	108.12	108.94	107.69	108.51
6838	NASDAQ	HAS	Fri, Jul 19, 2019	109.58	109.58	107.64	107.66
6837	NASDAQ	HAS	Thu, Jul 18, 2019	108.37	109.85	108.11	109.38
6836	NASDAQ	HAS	Wed, Jul 17, 2019	110.00	110.01	108.39	108.61
6835	NASDAQ	HAS	Tue, Jul 16, 2019	109.80	110.65	109.45	109.85
6834	NASDAQ	HAS	Mon, Jul 15, 2019	109.32	111.76	108.23	109.64
6833	NASDAQ	HAS	Fri, Jul 12, 2019	108.00	109.77	107.99	109.27
6832	NASDAQ	HAS	Thu, Jul 11, 2019	108.62	108.62	106.46	107.61
6831	NASDAQ	HAS	Wed, Jul 10, 2019	108.36	108.65	107.98	108.30
6830	NASDAQ	HAS	Tue, Jul 9, 2019	107.64	108.72	106.61	108.22
6829	NASDAQ	HAS	Mon, Jul 8, 2019	106.33	108.41	106.33	108.17
6828	NASDAQ	HAS	Fri, Jul 5, 2019	105.83	107.08	105.68	106.92
6827	NASDAQ	HAS	Wed, Jul 3, 2019	104.91	107.10	104.91	106.39
6826	NASDAQ	HAS	Tue, Jul 2, 2019	106.37	106.62	104.47	104.69
6825	NASDAQ	HAS	Mon, Jul 1, 2019	106.70	107.90	105.91	106.42
6824	NASDAQ	HAS	Fri, Jun 28, 2019	106.03	107.14	105.36	105.68
6823	NASDAQ	HAS	Thu, Jun 27, 2019	105.76	106.97	105.41	105.92
6822	NASDAQ	HAS	Wed, Jun 26, 2019	105.49	107.17	105.29	105.41
6821	NASDAQ	HAS	Tue, Jun 25, 2019	106.15	106.50	104.78	105.12
6820	NASDAQ	HAS	Mon, Jun 24, 2019	107.74	108.12	106.26	106.39
6819	NASDAQ	HAS	Fri, Jun 21, 2019	107.93	108.12	106.53	107.27
6818	NASDAQ	HAS	Thu, Jun 20, 2019	108.64	108.86	107.38	107.90
6817	NASDAQ	HAS	Wed, Jun 19, 2019	107.89	108.23	106.06	107.33
6816	NASDAQ	HAS	Tue, Jun 18, 2019	108.00	108.58	106.55	107.88
6815	NASDAQ	HAS	Mon, Jun 17, 2019	107.81	107.81	106.31	106.59
6814	NASDAQ	HAS	Fri, Jun 14, 2019	107.13	107.71	106.87	107.46
6813	NASDAQ	HAS	Thu, Jun 13, 2019	107.11	107.96	106.79	107.52
6812	NASDAQ	HAS	Wed, Jun 12, 2019	105.84	106.81	105.54	106.75
6811	NASDAQ	HAS	Tue, Jun 11, 2019	106.56	107.62	105.54	105.68
6810	NASDAQ	HAS	Mon, Jun 10, 2019	106.21	108.00	105.24	105.74
6809	NASDAQ	HAS	Fri, Jun 7, 2019	104.99	106.25	104.26	105.92
6808	NASDAQ	HAS	Thu, Jun 6, 2019	103.36	104.92	102.98	104.46
6807	NASDAQ	HAS	Wed, Jun 5, 2019	103.35	104.22	101.97	103.49
6806	NASDAQ	HAS	Tue, Jun 4, 2019	99.08	103.17	98.82	103.04
6805	NASDAQ	HAS	Mon, Jun 3, 2019	95.21	97.72	94.58	97.07
6804	NASDAQ	HAS	Fri, May 31, 2019	96.46	97.21	95.10	95.14
6803	NASDAQ	HAS	Thu, May 30, 2019	97.39	98.64	96.85	98.02
6802	NASDAQ	HAS	Wed, May 29, 2019	97.30	97.73	96.51	97.14
6801	NASDAQ	HAS	Tue, May 28, 2019	98.74	99.27	97.82	97.86
6800	NASDAQ	HAS	Fri, May 24, 2019	98.21	99.43	97.92	98.32
6799	NASDAQ	HAS	Thu, May 23, 2019	98.18	99.01	97.41	97.93
6798	NASDAQ	HAS	Wed, May 22, 2019	96.78	99.37	96.70	99.07
6797	NASDAQ	HAS	Tue, May 21, 2019	96.24	97.39	95.86	97.01
6796	NASDAQ	HAS	Mon, May 20, 2019	96.39	96.65	95.53	96.14
6795	NASDAQ	HAS	Fri, May 17, 2019	97.84	98.89	96.79	97.15
6794	NASDAQ	HAS	Thu, May 16, 2019	97.51	98.50	97.10	98.28
6793	NASDAQ	HAS	Wed, May 15, 2019	96.75	98.36	96.22	97.40
6792	NASDAQ	HAS	Tue, May 14, 2019	96.44	98.10	96.01	96.77
6791	NASDAQ	HAS	Mon, May 13, 2019	98.52	98.52	95.74	95.97
6790	NASDAQ	HAS	Fri, May 10, 2019	100.17	101.04	98.50	100.69
6789	NASDAQ	HAS	Thu, May 9, 2019	100.29	100.69	98.96	100.46
6788	NASDAQ	HAS	Wed, May 8, 2019	100.90	101.84	100.25	100.81
6787	NASDAQ	HAS	Tue, May 7, 2019	102.95	103.74	101.02	101.19
6786	NASDAQ	HAS	Mon, May 6, 2019	102.94	104.36	101.78	103.69
6785	NASDAQ	HAS	Fri, May 3, 2019	104.00	105.00	102.34	104.75
6784	NASDAQ	HAS	Thu, May 2, 2019	102.03	103.67	101.98	103.55
6783	NASDAQ	HAS	Wed, May 1, 2019	101.90	103.15	101.84	102.09
6782	NASDAQ	HAS	Tue, Apr 30, 2019	101.29	101.90	100.62	101.86
6781	NASDAQ	HAS	Mon, Apr 29, 2019	102.62	103.60	100.69	101.72
6780	NASDAQ	HAS	Fri, Apr 26, 2019	102.00	103.34	101.87	102.59
6779	NASDAQ	HAS	Thu, Apr 25, 2019	99.84	102.98	98.99	101.48
6778	NASDAQ	HAS	Wed, Apr 24, 2019	100.99	103.52	100.55	103.18
6777	NASDAQ	HAS	Tue, Apr 23, 2019	100.30	102.87	99.03	100.65
6776	NASDAQ	HAS	Mon, Apr 22, 2019	88.42	89.30	87.92	88.11
6775	NASDAQ	HAS	Thu, Apr 18, 2019	90.38	90.38	88.53	88.78
6774	NASDAQ	HAS	Wed, Apr 17, 2019	89.58	90.57	87.20	90.18
6773	NASDAQ	HAS	Tue, Apr 16, 2019	88.09	89.71	88.08	89.68
6772	NASDAQ	HAS	Mon, Apr 15, 2019	87.58	88.04	87.48	87.91
6771	NASDAQ	HAS	Fri, Apr 12, 2019	86.14	87.62	86.04	87.57
6770	NASDAQ	HAS	Thu, Apr 11, 2019	85.89	86.27	85.36	85.85
6769	NASDAQ	HAS	Wed, Apr 10, 2019	85.16	85.83	84.81	85.60
6768	NASDAQ	HAS	Tue, Apr 9, 2019	86.37	86.37	84.75	85.15
6767	NASDAQ	HAS	Mon, Apr 8, 2019	86.27	86.66	86.04	86.53
6766	NASDAQ	HAS	Fri, Apr 5, 2019	86.25	86.67	86.08	86.56
6765	NASDAQ	HAS	Thu, Apr 4, 2019	85.23	86.36	85.00	86.03
6764	NASDAQ	HAS	Wed, Apr 3, 2019	85.41	86.04	84.61	85.26
6763	NASDAQ	HAS	Tue, Apr 2, 2019	85.57	85.74	84.96	85.12
6762	NASDAQ	HAS	Mon, Apr 1, 2019	85.46	85.86	85.02	85.68
6761	NASDAQ	HAS	Fri, Mar 29, 2019	85.82	85.89	84.96	85.02
6760	NASDAQ	HAS	Thu, Mar 28, 2019	85.05	85.75	84.98	85.56
6759	NASDAQ	HAS	Wed, Mar 27, 2019	84.72	85.43	84.00	84.87
6758	NASDAQ	HAS	Tue, Mar 26, 2019	84.44	84.89	83.97	84.68
6757	NASDAQ	HAS	Mon, Mar 25, 2019	83.29	84.15	83.04	83.96
6756	NASDAQ	HAS	Fri, Mar 22, 2019	84.82	85.00	82.87	83.51
6755	NASDAQ	HAS	Thu, Mar 21, 2019	85.18	85.33	84.29	84.97
6754	NASDAQ	HAS	Wed, Mar 20, 2019	86.68	87.34	85.51	85.81
6753	NASDAQ	HAS	Tue, Mar 19, 2019	87.17	88.14	86.60	86.93
6752	NASDAQ	HAS	Mon, Mar 18, 2019	86.81	87.60	86.35	87.10
6751	NASDAQ	HAS	Fri, Mar 15, 2019	86.62	87.26	86.40	86.72
6750	NASDAQ	HAS	Thu, Mar 14, 2019	86.95	87.34	86.45	86.51
6749	NASDAQ	HAS	Wed, Mar 13, 2019	86.83	87.51	86.61	86.83
6748	NASDAQ	HAS	Tue, Mar 12, 2019	87.00	87.33	86.07	86.65
6747	NASDAQ	HAS	Mon, Mar 11, 2019	87.22	87.47	86.81	87.08
6746	NASDAQ	HAS	Fri, Mar 8, 2019	86.38	87.28	85.96	87.05
6745	NASDAQ	HAS	Thu, Mar 7, 2019	87.74	87.80	86.23	86.70
6744	NASDAQ	HAS	Wed, Mar 6, 2019	88.42	89.03	87.96	88.09
6743	NASDAQ	HAS	Tue, Mar 5, 2019	88.90	89.36	88.44	88.51
6742	NASDAQ	HAS	Mon, Mar 4, 2019	88.63	90.04	87.81	88.66
6741	NASDAQ	HAS	Fri, Mar 1, 2019	85.79	88.24	85.70	88.02
6740	NASDAQ	HAS	Thu, Feb 28, 2019	84.30	85.12	82.88	84.90
6739	NASDAQ	HAS	Wed, Feb 27, 2019	84.15	85.09	84.15	84.48
6738	NASDAQ	HAS	Tue, Feb 26, 2019	85.91	86.30	84.59	84.64
6737	NASDAQ	HAS	Mon, Feb 25, 2019	86.51	86.89	85.62	86.17
6736	NASDAQ	HAS	Fri, Feb 22, 2019	86.33	86.58	85.68	86.00
6735	NASDAQ	HAS	Thu, Feb 21, 2019	86.65	86.95	86.09	86.29
6734	NASDAQ	HAS	Wed, Feb 20, 2019	87.56	87.56	86.17	86.92
6733	NASDAQ	HAS	Tue, Feb 19, 2019	86.45	87.50	85.81	87.46
6732	NASDAQ	HAS	Fri, Feb 15, 2019	90.24	90.24	83.53	86.40
6731	NASDAQ	HAS	Thu, Feb 14, 2019	89.64	90.07	88.86	89.75
6730	NASDAQ	HAS	Wed, Feb 13, 2019	89.56	90.27	88.75	89.97
6729	NASDAQ	HAS	Tue, Feb 12, 2019	89.38	90.63	89.14	89.57
6728	NASDAQ	HAS	Mon, Feb 11, 2019	90.49	90.68	88.25	88.88
6727	NASDAQ	HAS	Fri, Feb 8, 2019	89.66	93.19	85.55	89.39
6726	NASDAQ	HAS	Thu, Feb 7, 2019	90.60	90.63	88.89	90.25
6725	NASDAQ	HAS	Wed, Feb 6, 2019	91.42	91.47	90.46	91.00
6724	NASDAQ	HAS	Tue, Feb 5, 2019	91.58	91.98	90.94	91.50
6723	NASDAQ	HAS	Mon, Feb 4, 2019	90.58	91.81	90.34	91.35
6722	NASDAQ	HAS	Fri, Feb 1, 2019	90.54	91.01	89.66	90.78
6721	NASDAQ	HAS	Thu, Jan 31, 2019	90.54	91.38	89.35	90.56
6720	NASDAQ	HAS	Wed, Jan 30, 2019	90.98	91.54	90.04	91.05
6719	NASDAQ	HAS	Tue, Jan 29, 2019	90.70	90.92	89.96	90.63
6718	NASDAQ	HAS	Mon, Jan 28, 2019	89.11	90.88	89.11	90.73
6717	NASDAQ	HAS	Fri, Jan 25, 2019	89.96	90.49	89.33	90.13
6716	NASDAQ	HAS	Thu, Jan 24, 2019	88.26	89.55	87.79	89.40
6715	NASDAQ	HAS	Wed, Jan 23, 2019	89.14	89.29	87.84	88.20
6714	NASDAQ	HAS	Tue, Jan 22, 2019	88.66	89.30	87.34	89.06
6713	NASDAQ	HAS	Fri, Jan 18, 2019	88.70	89.19	87.94	88.85
6712	NASDAQ	HAS	Thu, Jan 17, 2019	86.92	88.65	86.84	88.39
6711	NASDAQ	HAS	Wed, Jan 16, 2019	87.66	87.90	86.69	87.08
6710	NASDAQ	HAS	Tue, Jan 15, 2019	86.35	87.81	86.00	87.75
6709	NASDAQ	HAS	Mon, Jan 14, 2019	86.65	87.75	85.80	86.49
6708	NASDAQ	HAS	Fri, Jan 11, 2019	85.08	86.97	84.90	86.92
6707	NASDAQ	HAS	Thu, Jan 10, 2019	84.50	85.55	83.78	85.25
6706	NASDAQ	HAS	Wed, Jan 9, 2019	85.41	86.34	83.63	85.17
6705	NASDAQ	HAS	Tue, Jan 8, 2019	84.16	85.82	84.16	85.41
6704	NASDAQ	HAS	Mon, Jan 7, 2019	80.75	83.87	80.30	83.29
6703	NASDAQ	HAS	Fri, Jan 4, 2019	79.25	82.31	78.09	80.79
6702	NASDAQ	HAS	Thu, Jan 3, 2019	79.58	80.08	77.34	77.90
6701	NASDAQ	HAS	Wed, Jan 2, 2019	79.89	81.05	79.26	79.98
6700	NASDAQ	HAS	Mon, Dec 31, 2018	81.29	81.63	80.14	81.25
6699	NASDAQ	HAS	Fri, Dec 28, 2018	81.45	82.18	80.76	81.13
6698	NASDAQ	HAS	Thu, Dec 27, 2018	79.67	81.44	78.38	81.39
6697	NASDAQ	HAS	Wed, Dec 26, 2018	78.84	81.14	78.18	81.07
6696	NASDAQ	HAS	Mon, Dec 24, 2018	78.20	78.99	76.84	78.02
6695	NASDAQ	HAS	Fri, Dec 21, 2018	79.30	81.10	77.79	78.11
6694	NASDAQ	HAS	Thu, Dec 20, 2018	80.08	80.77	78.01	79.09
6693	NASDAQ	HAS	Wed, Dec 19, 2018	82.24	82.73	79.21	80.50
6692	NASDAQ	HAS	Tue, Dec 18, 2018	83.88	84.14	81.82	82.30
6691	NASDAQ	HAS	Mon, Dec 17, 2018	83.83	85.45	82.86	83.59
6690	NASDAQ	HAS	Fri, Dec 14, 2018	83.02	84.86	82.51	84.06
6689	NASDAQ	HAS	Thu, Dec 13, 2018	84.81	85.38	83.57	83.76
6688	NASDAQ	HAS	Wed, Dec 12, 2018	85.00	85.70	84.53	84.83
6687	NASDAQ	HAS	Tue, Dec 11, 2018	85.05	85.93	83.49	83.86
6686	NASDAQ	HAS	Mon, Dec 10, 2018	83.58	84.12	81.81	84.00
6685	NASDAQ	HAS	Fri, Dec 7, 2018	86.67	87.98	83.29	83.93
6684	NASDAQ	HAS	Thu, Dec 6, 2018	87.35	87.83	85.37	87.49
6683	NASDAQ	HAS	Tue, Dec 4, 2018	89.54	90.24	87.95	88.41
6682	NASDAQ	HAS	Mon, Dec 3, 2018	91.47	91.51	88.60	89.87
6681	NASDAQ	HAS	Fri, Nov 30, 2018	96.98	97.45	90.97	91.00
6680	NASDAQ	HAS	Thu, Nov 29, 2018	95.96	97.44	95.42	96.85
6679	NASDAQ	HAS	Wed, Nov 28, 2018	95.80	96.95	95.36	96.48
6678	NASDAQ	HAS	Tue, Nov 27, 2018	96.99	97.45	94.62	95.60
6677	NASDAQ	HAS	Mon, Nov 26, 2018	97.11	98.28	96.51	97.53
6676	NASDAQ	HAS	Fri, Nov 23, 2018	93.68	96.55	93.65	96.03
6675	NASDAQ	HAS	Wed, Nov 21, 2018	94.36	95.45	93.93	94.20
6674	NASDAQ	HAS	Tue, Nov 20, 2018	94.32	95.04	93.48	93.96
6673	NASDAQ	HAS	Mon, Nov 19, 2018	97.75	98.04	94.51	94.89
6672	NASDAQ	HAS	Fri, Nov 16, 2018	97.00	97.99	96.68	97.71
6671	NASDAQ	HAS	Thu, Nov 15, 2018	95.93	98.09	95.17	97.56
6670	NASDAQ	HAS	Wed, Nov 14, 2018	96.21	97.90	95.77	96.69
6669	NASDAQ	HAS	Tue, Nov 13, 2018	96.00	97.25	95.31	95.56
6668	NASDAQ	HAS	Mon, Nov 12, 2018	97.09	97.19	95.58	95.66
6667	NASDAQ	HAS	Fri, Nov 9, 2018	98.21	98.93	96.70	97.32
6666	NASDAQ	HAS	Thu, Nov 8, 2018	100.15	100.82	98.25	98.40
6665	NASDAQ	HAS	Wed, Nov 7, 2018	98.94	100.85	98.80	100.40
6664	NASDAQ	HAS	Tue, Nov 6, 2018	97.52	98.94	97.52	98.83
6663	NASDAQ	HAS	Mon, Nov 5, 2018	98.31	99.00	96.83	97.87
6662	NASDAQ	HAS	Fri, Nov 2, 2018	97.87	99.37	97.23	98.29
6661	NASDAQ	HAS	Thu, Nov 1, 2018	92.05	97.57	92.05	97.55
6660	NASDAQ	HAS	Wed, Oct 31, 2018	91.86	93.21	89.89	91.71
6659	NASDAQ	HAS	Tue, Oct 30, 2018	92.10	93.50	91.25	91.84
6658	NASDAQ	HAS	Mon, Oct 29, 2018	93.66	94.33	91.27	92.03
6657	NASDAQ	HAS	Fri, Oct 26, 2018	91.44	94.09	91.00	92.71
6656	NASDAQ	HAS	Thu, Oct 25, 2018	92.29	93.83	91.94	93.50
6655	NASDAQ	HAS	Wed, Oct 24, 2018	93.59	94.33	91.98	92.05
6654	NASDAQ	HAS	Tue, Oct 23, 2018	93.50	94.29	90.50	94.06
6653	NASDAQ	HAS	Mon, Oct 22, 2018	90.44	95.75	90.27	95.01
6652	NASDAQ	HAS	Fri, Oct 19, 2018	99.12	100.19	95.69	98.04
6651	NASDAQ	HAS	Thu, Oct 18, 2018	100.13	100.69	97.97	98.49
6650	NASDAQ	HAS	Wed, Oct 17, 2018	101.51	101.91	100.10	100.89
6649	NASDAQ	HAS	Tue, Oct 16, 2018	99.41	102.07	98.96	101.91
6648	NASDAQ	HAS	Mon, Oct 15, 2018	97.89	99.12	97.31	98.81
6647	NASDAQ	HAS	Fri, Oct 12, 2018	98.54	99.73	96.87	98.31
6646	NASDAQ	HAS	Thu, Oct 11, 2018	98.03	99.56	97.66	97.81
6645	NASDAQ	HAS	Wed, Oct 10, 2018	100.54	100.54	98.34	98.37
6644	NASDAQ	HAS	Tue, Oct 9, 2018	100.55	101.59	100.17	100.70
6643	NASDAQ	HAS	Mon, Oct 8, 2018	101.45	101.74	100.30	100.75
6642	NASDAQ	HAS	Fri, Oct 5, 2018	102.46	103.90	100.55	101.64
6641	NASDAQ	HAS	Thu, Oct 4, 2018	103.41	103.98	100.68	101.44
6640	NASDAQ	HAS	Wed, Oct 3, 2018	105.35	105.56	102.95	103.53
6639	NASDAQ	HAS	Tue, Oct 2, 2018	107.56	107.56	104.91	105.14
6638	NASDAQ	HAS	Mon, Oct 1, 2018	106.11	107.57	105.01	105.69
6637	NASDAQ	HAS	Fri, Sep 28, 2018	105.92	106.70	104.85	105.12
6636	NASDAQ	HAS	Thu, Sep 27, 2018	106.42	107.16	105.91	105.98
6635	NASDAQ	HAS	Wed, Sep 26, 2018	105.40	107.38	105.35	106.39
6634	NASDAQ	HAS	Tue, Sep 25, 2018	106.35	107.47	105.46	105.56
6633	NASDAQ	HAS	Mon, Sep 24, 2018	107.10	107.30	105.40	106.21
6632	NASDAQ	HAS	Fri, Sep 21, 2018	107.43	107.84	106.79	107.46
6631	NASDAQ	HAS	Thu, Sep 20, 2018	108.92	109.21	106.86	107.01
6630	NASDAQ	HAS	Wed, Sep 19, 2018	107.80	109.60	107.26	108.99
6629	NASDAQ	HAS	Tue, Sep 18, 2018	105.81	107.72	105.51	107.62
6628	NASDAQ	HAS	Mon, Sep 17, 2018	105.34	106.37	105.28	105.81
6627	NASDAQ	HAS	Fri, Sep 14, 2018	104.38	105.93	104.16	105.59
6626	NASDAQ	HAS	Thu, Sep 13, 2018	103.00	103.80	102.56	103.34
6625	NASDAQ	HAS	Wed, Sep 12, 2018	101.39	103.43	101.21	102.88
6624	NASDAQ	HAS	Tue, Sep 11, 2018	102.66	103.42	101.22	101.57
6623	NASDAQ	HAS	Mon, Sep 10, 2018	101.28	103.04	101.28	102.89
6622	NASDAQ	HAS	Fri, Sep 7, 2018	100.79	101.25	100.25	101.00
6621	NASDAQ	HAS	Thu, Sep 6, 2018	100.24	101.61	100.24	101.03
6620	NASDAQ	HAS	Wed, Sep 5, 2018	99.25	100.55	99.25	100.09
6619	NASDAQ	HAS	Tue, Sep 4, 2018	98.75	99.51	98.65	99.29
6618	NASDAQ	HAS	Fri, Aug 31, 2018	100.11	100.68	98.07	99.31
6617	NASDAQ	HAS	Thu, Aug 30, 2018	100.89	101.27	99.70	99.79
6616	NASDAQ	HAS	Wed, Aug 29, 2018	100.83	101.66	99.65	100.82
6615	NASDAQ	HAS	Tue, Aug 28, 2018	101.48	102.52	101.48	101.85
6614	NASDAQ	HAS	Mon, Aug 27, 2018	101.40	102.02	101.21	101.71
6613	NASDAQ	HAS	Fri, Aug 24, 2018	100.31	101.23	99.74	100.99
6612	NASDAQ	HAS	Thu, Aug 23, 2018	100.49	100.82	99.48	99.93
6611	NASDAQ	HAS	Wed, Aug 22, 2018	99.83	100.78	99.45	100.49
6610	NASDAQ	HAS	Tue, Aug 21, 2018	99.66	101.42	99.65	100.13
6609	NASDAQ	HAS	Mon, Aug 20, 2018	98.79	99.93	98.45	99.65
6608	NASDAQ	HAS	Fri, Aug 17, 2018	98.31	99.13	98.12	98.53
6607	NASDAQ	HAS	Thu, Aug 16, 2018	98.71	98.76	97.64	98.24
6606	NASDAQ	HAS	Wed, Aug 15, 2018	97.90	98.89	97.39	98.71
6605	NASDAQ	HAS	Tue, Aug 14, 2018	98.02	98.72	97.90	98.13
6604	NASDAQ	HAS	Mon, Aug 13, 2018	98.36	98.36	97.40	97.94
6603	NASDAQ	HAS	Fri, Aug 10, 2018	97.77	98.38	97.22	97.82
6602	NASDAQ	HAS	Thu, Aug 9, 2018	97.70	98.68	97.24	98.33
6601	NASDAQ	HAS	Wed, Aug 8, 2018	99.40	99.44	97.32	97.68
6600	NASDAQ	HAS	Tue, Aug 7, 2018	99.41	99.58	98.65	98.96
6599	NASDAQ	HAS	Mon, Aug 6, 2018	99.35	99.70	98.75	99.21
6598	NASDAQ	HAS	Fri, Aug 3, 2018	99.00	100.50	98.30	99.53
6597	NASDAQ	HAS	Thu, Aug 2, 2018	98.81	99.92	98.27	98.66
6596	NASDAQ	HAS	Wed, Aug 1, 2018	99.38	99.38	97.97	98.82
6595	NASDAQ	HAS	Tue, Jul 31, 2018	98.77	99.93	96.17	99.61
6594	NASDAQ	HAS	Mon, Jul 30, 2018	100.86	101.18	99.01	99.20
6593	NASDAQ	HAS	Fri, Jul 27, 2018	100.94	101.55	99.70	101.31
6592	NASDAQ	HAS	Thu, Jul 26, 2018	100.55	101.92	99.84	100.86
6591	NASDAQ	HAS	Wed, Jul 25, 2018	101.01	102.06	100.56	101.67
6590	NASDAQ	HAS	Tue, Jul 24, 2018	105.19	105.97	100.43	101.11
6589	NASDAQ	HAS	Mon, Jul 23, 2018	104.78	107.58	100.08	106.04
6588	NASDAQ	HAS	Fri, Jul 20, 2018	93.39	94.05	92.57	93.93
6587	NASDAQ	HAS	Thu, Jul 19, 2018	93.63	94.10	92.46	93.69
6586	NASDAQ	HAS	Wed, Jul 18, 2018	93.95	94.35	93.15	93.64
6585	NASDAQ	HAS	Tue, Jul 17, 2018	93.99	94.51	93.47	94.02
6584	NASDAQ	HAS	Mon, Jul 16, 2018	94.45	95.14	93.67	94.35
6583	NASDAQ	HAS	Fri, Jul 13, 2018	97.18	97.53	96.01	96.52
6582	NASDAQ	HAS	Thu, Jul 12, 2018	97.11	97.54	96.95	97.40
6581	NASDAQ	HAS	Wed, Jul 11, 2018	95.96	97.14	95.96	96.73
6580	NASDAQ	HAS	Tue, Jul 10, 2018	96.78	97.38	96.47	96.59
6579	NASDAQ	HAS	Mon, Jul 9, 2018	96.19	97.04	95.78	96.74
6578	NASDAQ	HAS	Fri, Jul 6, 2018	95.77	96.26	95.44	96.05
6577	NASDAQ	HAS	Thu, Jul 5, 2018	93.16	95.38	93.16	95.31
6576	NASDAQ	HAS	Tue, Jul 3, 2018	92.87	93.34	92.61	93.16
6575	NASDAQ	HAS	Mon, Jul 2, 2018	91.75	93.05	91.70	93.02
6574	NASDAQ	HAS	Fri, Jun 29, 2018	92.99	93.00	91.68	92.31
6573	NASDAQ	HAS	Thu, Jun 28, 2018	91.05	92.02	90.96	92.01
6572	NASDAQ	HAS	Wed, Jun 27, 2018	91.22	91.45	90.44	90.94
6571	NASDAQ	HAS	Tue, Jun 26, 2018	91.30	91.60	90.60	90.95
6570	NASDAQ	HAS	Mon, Jun 25, 2018	91.19	91.52	90.19	91.02
6569	NASDAQ	HAS	Fri, Jun 22, 2018	91.84	92.22	91.26	91.68
6568	NASDAQ	HAS	Thu, Jun 21, 2018	91.36	91.88	90.60	91.60
6567	NASDAQ	HAS	Wed, Jun 20, 2018	90.42	91.57	89.26	91.30
6566	NASDAQ	HAS	Tue, Jun 19, 2018	90.29	90.41	88.15	90.00
6565	NASDAQ	HAS	Mon, Jun 18, 2018	91.50	91.91	90.43	91.11
6564	NASDAQ	HAS	Fri, Jun 15, 2018	91.62	91.62	90.33	91.28
6563	NASDAQ	HAS	Thu, Jun 14, 2018	91.08	92.02	90.90	91.61
6562	NASDAQ	HAS	Wed, Jun 13, 2018	91.03	91.55	90.41	90.75
6561	NASDAQ	HAS	Tue, Jun 12, 2018	90.57	91.26	90.17	91.21
6560	NASDAQ	HAS	Mon, Jun 11, 2018	90.37	90.88	90.05	90.43
6559	NASDAQ	HAS	Fri, Jun 8, 2018	88.82	90.50	88.82	90.33
6558	NASDAQ	HAS	Thu, Jun 7, 2018	88.45	89.69	88.25	88.81
6557	NASDAQ	HAS	Wed, Jun 6, 2018	87.18	88.44	86.75	88.43
6556	NASDAQ	HAS	Tue, Jun 5, 2018	88.43	88.63	86.94	87.06
6555	NASDAQ	HAS	Mon, Jun 4, 2018	87.34	88.69	87.24	88.65
6554	NASDAQ	HAS	Fri, Jun 1, 2018	87.22	87.62	86.28	87.09
6553	NASDAQ	HAS	Thu, May 31, 2018	86.96	87.22	86.41	86.75
6552	NASDAQ	HAS	Wed, May 30, 2018	87.20	87.30	86.69	86.81
6551	NASDAQ	HAS	Tue, May 29, 2018	87.38	87.50	86.38	86.98
6550	NASDAQ	HAS	Fri, May 25, 2018	88.00	88.44	87.50	87.64
6549	NASDAQ	HAS	Thu, May 24, 2018	87.76	88.10	87.11	87.78
6548	NASDAQ	HAS	Wed, May 23, 2018	87.30	87.87	87.15	87.74
6547	NASDAQ	HAS	Tue, May 22, 2018	87.46	88.55	87.46	87.56
6546	NASDAQ	HAS	Mon, May 21, 2018	88.85	88.85	87.07	87.37
6545	NASDAQ	HAS	Fri, May 18, 2018	88.58	89.05	88.17	88.71
6544	NASDAQ	HAS	Thu, May 17, 2018	88.09	89.21	88.04	88.67
6543	NASDAQ	HAS	Wed, May 16, 2018	87.36	88.45	87.20	88.28
6542	NASDAQ	HAS	Tue, May 15, 2018	86.27	87.55	86.27	87.17
6541	NASDAQ	HAS	Mon, May 14, 2018	87.25	87.41	86.35	86.63
6540	NASDAQ	HAS	Fri, May 11, 2018	87.24	87.97	86.75	87.25
6539	NASDAQ	HAS	Thu, May 10, 2018	87.14	87.74	86.46	86.97
6538	NASDAQ	HAS	Wed, May 9, 2018	87.03	87.11	85.87	86.68
6537	NASDAQ	HAS	Tue, May 8, 2018	87.68	89.16	86.77	87.30
6536	NASDAQ	HAS	Mon, May 7, 2018	86.83	88.28	86.31	88.03
6535	NASDAQ	HAS	Fri, May 4, 2018	85.71	87.13	85.61	86.87
6534	NASDAQ	HAS	Thu, May 3, 2018	86.41	86.74	85.31	86.11
6533	NASDAQ	HAS	Wed, May 2, 2018	85.74	87.38	85.74	86.63
6532	NASDAQ	HAS	Tue, May 1, 2018	88.00	88.08	85.67	87.39
6531	NASDAQ	HAS	Mon, Apr 30, 2018	87.00	88.74	86.80	88.09
6530	NASDAQ	HAS	Fri, Apr 27, 2018	86.06	88.48	86.00	87.36
6529	NASDAQ	HAS	Thu, Apr 26, 2018	87.09	87.60	84.47	85.81
6528	NASDAQ	HAS	Wed, Apr 25, 2018	86.42	87.34	85.92	86.97
6527	NASDAQ	HAS	Tue, Apr 24, 2018	87.19	87.61	85.60	86.26
6526	NASDAQ	HAS	Mon, Apr 23, 2018	79.25	86.88	79.00	86.12
6525	NASDAQ	HAS	Fri, Apr 20, 2018	84.44	85.65	82.45	82.81
6524	NASDAQ	HAS	Thu, Apr 19, 2018	85.46	85.74	83.45	83.99
6523	NASDAQ	HAS	Wed, Apr 18, 2018	86.38	86.38	85.23	85.49
6522	NASDAQ	HAS	Tue, Apr 17, 2018	88.84	89.06	86.00	86.06
6521	NASDAQ	HAS	Mon, Apr 16, 2018	88.43	88.68	87.89	88.04
6520	NASDAQ	HAS	Fri, Apr 13, 2018	87.03	87.92	86.62	87.76
6519	NASDAQ	HAS	Thu, Apr 12, 2018	87.41	87.71	86.36	86.83
6518	NASDAQ	HAS	Wed, Apr 11, 2018	85.42	87.92	85.42	87.33
6517	NASDAQ	HAS	Tue, Apr 10, 2018	85.49	86.34	84.93	86.09
6516	NASDAQ	HAS	Mon, Apr 9, 2018	84.98	86.10	84.35	84.45
6515	NASDAQ	HAS	Fri, Apr 6, 2018	84.57	85.59	83.88	84.43
6514	NASDAQ	HAS	Thu, Apr 5, 2018	85.83	86.29	85.31	85.40
6513	NASDAQ	HAS	Wed, Apr 4, 2018	83.75	85.41	83.44	85.17
6512	NASDAQ	HAS	Tue, Apr 3, 2018	84.23	84.66	83.61	84.25
6511	NASDAQ	HAS	Mon, Apr 2, 2018	83.97	84.87	83.40	83.75
6510	NASDAQ	HAS	Thu, Mar 29, 2018	83.96	84.86	83.96	84.30
6509	NASDAQ	HAS	Wed, Mar 28, 2018	84.31	85.28	83.66	83.82
6508	NASDAQ	HAS	Tue, Mar 27, 2018	85.56	86.00	83.56	84.07
6507	NASDAQ	HAS	Mon, Mar 26, 2018	84.82	85.18	83.95	85.08
6506	NASDAQ	HAS	Fri, Mar 23, 2018	85.25	85.94	84.06	84.22
6505	NASDAQ	HAS	Thu, Mar 22, 2018	85.93	86.06	84.51	84.66
6504	NASDAQ	HAS	Wed, Mar 21, 2018	85.98	87.16	85.42	86.60
6503	NASDAQ	HAS	Tue, Mar 20, 2018	86.52	86.86	85.33	85.70
6502	NASDAQ	HAS	Mon, Mar 19, 2018	87.11	87.29	85.99	86.45
6501	NASDAQ	HAS	Fri, Mar 16, 2018	88.22	88.71	87.42	87.74
6500	NASDAQ	HAS	Thu, Mar 15, 2018	88.38	88.64	87.30	88.15
6499	NASDAQ	HAS	Wed, Mar 14, 2018	89.73	90.00	87.58	88.53
6498	NASDAQ	HAS	Tue, Mar 13, 2018	90.54	90.91	89.15	89.35
6497	NASDAQ	HAS	Mon, Mar 12, 2018	92.00	92.18	90.00	90.07
6496	NASDAQ	HAS	Fri, Mar 9, 2018	91.08	92.15	89.84	91.46
6495	NASDAQ	HAS	Thu, Mar 8, 2018	94.02	94.29	93.06	93.38
6494	NASDAQ	HAS	Wed, Mar 7, 2018	95.45	96.37	94.14	94.22
6493	NASDAQ	HAS	Tue, Mar 6, 2018	96.80	96.98	95.38	95.87
6492	NASDAQ	HAS	Mon, Mar 5, 2018	95.40	97.16	94.78	96.80
6491	NASDAQ	HAS	Fri, Mar 2, 2018	93.96	95.93	93.55	95.65
6490	NASDAQ	HAS	Thu, Mar 1, 2018	96.06	96.86	94.22	94.40
6489	NASDAQ	HAS	Wed, Feb 28, 2018	97.62	98.48	95.55	95.57
6488	NASDAQ	HAS	Tue, Feb 27, 2018	98.88	100.55	97.22	97.24
6487	NASDAQ	HAS	Mon, Feb 26, 2018	97.81	98.90	97.36	98.52
6486	NASDAQ	HAS	Fri, Feb 23, 2018	97.20	97.72	95.97	97.47
6485	NASDAQ	HAS	Thu, Feb 22, 2018	98.80	99.06	96.98	97.31
6484	NASDAQ	HAS	Wed, Feb 21, 2018	98.18	100.26	97.58	99.07
6483	NASDAQ	HAS	Tue, Feb 20, 2018	98.52	98.95	97.25	97.77
6482	NASDAQ	HAS	Fri, Feb 16, 2018	97.23	100.69	95.70	98.85
6481	NASDAQ	HAS	Thu, Feb 15, 2018	96.77	97.82	95.62	97.36
6480	NASDAQ	HAS	Wed, Feb 14, 2018	95.16	97.28	94.68	96.71
6479	NASDAQ	HAS	Tue, Feb 13, 2018	96.43	97.39	94.73	95.56
6478	NASDAQ	HAS	Mon, Feb 12, 2018	98.41	99.33	96.34	96.63
6477	NASDAQ	HAS	Fri, Feb 9, 2018	97.70	98.98	95.04	97.73
6476	NASDAQ	HAS	Thu, Feb 8, 2018	101.01	101.51	96.28	96.48
6475	NASDAQ	HAS	Wed, Feb 7, 2018	92.50	103.39	92.10	102.22
6474	NASDAQ	HAS	Tue, Feb 6, 2018	90.60	94.34	89.89	93.93
6473	NASDAQ	HAS	Mon, Feb 5, 2018	94.01	94.44	91.30	91.33
6472	NASDAQ	HAS	Fri, Feb 2, 2018	94.75	95.38	93.75	94.12
6471	NASDAQ	HAS	Thu, Feb 1, 2018	94.34	96.30	93.46	95.74
6470	NASDAQ	HAS	Wed, Jan 31, 2018	94.42	94.91	93.86	94.57
6469	NASDAQ	HAS	Tue, Jan 30, 2018	94.02	94.98	93.37	94.27
6468	NASDAQ	HAS	Mon, Jan 29, 2018	93.35	94.50	92.82	94.20
6467	NASDAQ	HAS	Fri, Jan 26, 2018	95.53	96.11	91.47	93.39
6466	NASDAQ	HAS	Thu, Jan 25, 2018	96.49	96.94	95.23	95.55
6465	NASDAQ	HAS	Wed, Jan 24, 2018	94.42	96.93	93.25	95.77
6464	NASDAQ	HAS	Tue, Jan 23, 2018	91.85	97.46	90.04	94.56
6463	NASDAQ	HAS	Mon, Jan 22, 2018	92.34	92.49	89.69	90.86
6462	NASDAQ	HAS	Fri, Jan 19, 2018	90.58	92.73	89.54	92.56
6461	NASDAQ	HAS	Thu, Jan 18, 2018	90.91	92.14	88.30	90.52
6460	NASDAQ	HAS	Wed, Jan 17, 2018	91.45	93.15	91.22	91.62
6459	NASDAQ	HAS	Tue, Jan 16, 2018	92.58	92.88	91.30	91.39
6458	NASDAQ	HAS	Fri, Jan 12, 2018	92.62	93.77	91.93	92.45
6457	NASDAQ	HAS	Thu, Jan 11, 2018	92.09	92.62	90.60	92.41
6456	NASDAQ	HAS	Wed, Jan 10, 2018	93.74	94.19	91.92	92.31
6455	NASDAQ	HAS	Tue, Jan 9, 2018	93.44	95.17	93.00	93.94
6454	NASDAQ	HAS	Mon, Jan 8, 2018	92.10	93.29	91.68	93.17
6453	NASDAQ	HAS	Fri, Jan 5, 2018	91.18	92.78	89.99	92.41
6452	NASDAQ	HAS	Thu, Jan 4, 2018	91.54	91.95	90.54	90.71
6451	NASDAQ	HAS	Wed, Jan 3, 2018	92.27	92.27	89.95	91.29
6450	NASDAQ	HAS	Tue, Jan 2, 2018	91.56	92.25	90.71	92.08
6449	NASDAQ	HAS	Fri, Dec 29, 2017	91.47	91.59	90.08	90.89
6448	NASDAQ	HAS	Thu, Dec 28, 2017	91.78	92.03	90.57	91.52
6447	NASDAQ	HAS	Wed, Dec 27, 2017	92.95	93.28	91.19	91.67
6446	NASDAQ	HAS	Tue, Dec 26, 2017	93.89	93.91	92.28	92.80
6445	NASDAQ	HAS	Fri, Dec 22, 2017	92.69	93.71	92.58	93.55
6444	NASDAQ	HAS	Thu, Dec 21, 2017	92.03	94.10	91.54	92.84
6443	NASDAQ	HAS	Wed, Dec 20, 2017	92.09	92.55	90.84	91.11
6442	NASDAQ	HAS	Tue, Dec 19, 2017	91.63	91.97	90.24	91.67
6441	NASDAQ	HAS	Mon, Dec 18, 2017	94.39	94.97	91.02	91.55
6440	NASDAQ	HAS	Fri, Dec 15, 2017	96.39	96.85	93.93	94.07
6439	NASDAQ	HAS	Thu, Dec 14, 2017	95.74	97.17	95.45	95.87
6438	NASDAQ	HAS	Wed, Dec 13, 2017	92.39	96.00	92.03	95.45
6437	NASDAQ	HAS	Tue, Dec 12, 2017	91.59	92.32	90.78	92.02
6436	NASDAQ	HAS	Mon, Dec 11, 2017	91.16	92.65	91.00	91.67
6435	NASDAQ	HAS	Fri, Dec 8, 2017	91.56	91.95	91.03	91.36
6434	NASDAQ	HAS	Thu, Dec 7, 2017	90.86	91.61	90.63	91.35
6433	NASDAQ	HAS	Wed, Dec 6, 2017	91.03	91.86	90.75	90.81
6432	NASDAQ	HAS	Tue, Dec 5, 2017	91.92	92.25	90.03	91.11
6431	NASDAQ	HAS	Mon, Dec 4, 2017	92.32	93.86	91.45	92.14
6430	NASDAQ	HAS	Fri, Dec 1, 2017	92.64	92.87	90.19	91.84
6429	NASDAQ	HAS	Thu, Nov 30, 2017	92.95	93.92	92.55	93.02
6428	NASDAQ	HAS	Wed, Nov 29, 2017	93.72	93.92	92.81	92.84
6427	NASDAQ	HAS	Tue, Nov 28, 2017	93.78	94.19	93.31	93.78
6426	NASDAQ	HAS	Mon, Nov 27, 2017	94.92	95.22	93.48	93.70
6425	NASDAQ	HAS	Fri, Nov 24, 2017	95.31	95.46	94.59	94.65
6424	NASDAQ	HAS	Wed, Nov 22, 2017	95.17	95.53	94.84	95.03
6423	NASDAQ	HAS	Tue, Nov 21, 2017	95.68	96.10	94.88	95.05
6422	NASDAQ	HAS	Mon, Nov 20, 2017	95.54	95.97	94.46	95.02
6421	NASDAQ	HAS	Fri, Nov 17, 2017	96.07	96.90	95.70	95.89
6420	NASDAQ	HAS	Thu, Nov 16, 2017	93.91	96.34	93.50	95.90
6419	NASDAQ	HAS	Wed, Nov 15, 2017	95.60	95.89	94.02	94.75
6418	NASDAQ	HAS	Tue, Nov 14, 2017	96.22	97.30	95.64	95.98
6417	NASDAQ	HAS	Mon, Nov 13, 2017	94.75	99.17	94.75	96.83
6416	NASDAQ	HAS	Fri, Nov 10, 2017	88.83	91.59	88.76	91.45
6415	NASDAQ	HAS	Thu, Nov 9, 2017	88.32	89.89	87.92	88.69
6414	NASDAQ	HAS	Wed, Nov 8, 2017	89.82	89.90	88.21	89.01
6413	NASDAQ	HAS	Tue, Nov 7, 2017	90.76	91.13	89.16	89.89
6412	NASDAQ	HAS	Mon, Nov 6, 2017	90.67	91.26	90.35	91.01
6411	NASDAQ	HAS	Fri, Nov 3, 2017	89.15	91.01	89.10	90.69
6410	NASDAQ	HAS	Thu, Nov 2, 2017	91.07	91.10	89.29	89.61
6409	NASDAQ	HAS	Wed, Nov 1, 2017	92.90	93.33	90.32	90.47
6408	NASDAQ	HAS	Tue, Oct 31, 2017	94.65	94.75	92.19	92.59
6407	NASDAQ	HAS	Mon, Oct 30, 2017	96.96	96.96	95.40	95.47
6406	NASDAQ	HAS	Fri, Oct 27, 2017	94.85	97.30	94.00	97.14
6405	NASDAQ	HAS	Thu, Oct 26, 2017	94.94	95.46	94.23	94.93
6404	NASDAQ	HAS	Wed, Oct 25, 2017	92.88	94.44	92.60	94.40
6403	NASDAQ	HAS	Tue, Oct 24, 2017	91.67	93.99	91.50	92.96
6402	NASDAQ	HAS	Mon, Oct 23, 2017	92.69	93.44	88.66	89.75
6401	NASDAQ	HAS	Fri, Oct 20, 2017	97.32	98.93	97.10	98.19
6400	NASDAQ	HAS	Thu, Oct 19, 2017	96.67	97.04	96.13	96.67
6399	NASDAQ	HAS	Wed, Oct 18, 2017	96.51	96.93	96.30	96.72
6398	NASDAQ	HAS	Tue, Oct 17, 2017	97.28	97.28	96.36	96.56
6397	NASDAQ	HAS	Mon, Oct 16, 2017	96.60	97.25	96.30	97.13
6396	NASDAQ	HAS	Fri, Oct 13, 2017	97.17	97.77	96.52	96.62
6395	NASDAQ	HAS	Thu, Oct 12, 2017	96.44	96.97	96.22	96.60
6394	NASDAQ	HAS	Wed, Oct 11, 2017	95.90	96.83	95.90	96.61
6393	NASDAQ	HAS	Tue, Oct 10, 2017	96.53	96.89	96.08	96.19
6392	NASDAQ	HAS	Mon, Oct 9, 2017	96.50	97.26	96.12	96.62
6391	NASDAQ	HAS	Fri, Oct 6, 2017	96.39	96.42	95.53	96.26
6390	NASDAQ	HAS	Thu, Oct 5, 2017	97.94	98.58	96.49	96.58
6389	NASDAQ	HAS	Wed, Oct 4, 2017	97.52	97.95	97.09	97.68
6388	NASDAQ	HAS	Tue, Oct 3, 2017	97.72	98.07	96.88	97.57
6387	NASDAQ	HAS	Mon, Oct 2, 2017	97.35	97.74	96.75	97.65
6386	NASDAQ	HAS	Fri, Sep 29, 2017	97.00	97.87	96.82	97.67
6385	NASDAQ	HAS	Thu, Sep 28, 2017	96.95	97.46	96.15	97.01
6384	NASDAQ	HAS	Wed, Sep 27, 2017	97.61	97.75	96.77	97.16
6383	NASDAQ	HAS	Tue, Sep 26, 2017	97.04	97.70	96.70	97.42
6382	NASDAQ	HAS	Mon, Sep 25, 2017	96.17	97.05	95.50	96.60
6381	NASDAQ	HAS	Fri, Sep 22, 2017	95.00	96.43	94.73	96.14
6380	NASDAQ	HAS	Thu, Sep 21, 2017	95.54	95.66	94.35	94.84
6379	NASDAQ	HAS	Wed, Sep 20, 2017	95.60	95.60	94.22	95.52
6378	NASDAQ	HAS	Tue, Sep 19, 2017	93.04	96.88	92.91	94.99
6377	NASDAQ	HAS	Mon, Sep 18, 2017	95.17	95.61	92.36	93.24
6376	NASDAQ	HAS	Fri, Sep 15, 2017	95.02	95.95	94.66	94.84
6375	NASDAQ	HAS	Thu, Sep 14, 2017	95.38	95.93	94.64	95.07
6374	NASDAQ	HAS	Wed, Sep 13, 2017	94.65	96.08	94.52	95.96
6373	NASDAQ	HAS	Tue, Sep 12, 2017	95.94	96.20	94.44	94.92
6372	NASDAQ	HAS	Mon, Sep 11, 2017	94.98	96.53	94.57	95.80
6371	NASDAQ	HAS	Fri, Sep 8, 2017	92.43	94.38	91.57	94.09
6370	NASDAQ	HAS	Thu, Sep 7, 2017	93.65	94.20	92.37	92.67
6369	NASDAQ	HAS	Wed, Sep 6, 2017	95.65	95.84	92.15	93.66
6368	NASDAQ	HAS	Tue, Sep 5, 2017	97.37	97.46	95.16	95.52
6367	NASDAQ	HAS	Fri, Sep 1, 2017	98.45	99.09	97.81	98.34
6366	NASDAQ	HAS	Thu, Aug 31, 2017	96.00	98.31	95.94	98.25
6365	NASDAQ	HAS	Wed, Aug 30, 2017	94.96	95.65	94.52	95.28
6364	NASDAQ	HAS	Tue, Aug 29, 2017	94.37	95.23	94.32	94.83
6363	NASDAQ	HAS	Mon, Aug 28, 2017	95.29	95.45	94.48	94.63
6362	NASDAQ	HAS	Fri, Aug 25, 2017	95.28	96.06	95.08	95.20
6361	NASDAQ	HAS	Thu, Aug 24, 2017	94.17	95.40	94.06	95.05
6360	NASDAQ	HAS	Wed, Aug 23, 2017	94.59	94.59	93.73	93.92
6359	NASDAQ	HAS	Tue, Aug 22, 2017	95.00	95.14	94.39	94.55
6358	NASDAQ	HAS	Mon, Aug 21, 2017	95.55	95.66	94.66	94.84
6357	NASDAQ	HAS	Fri, Aug 18, 2017	96.73	96.91	95.12	95.51
6356	NASDAQ	HAS	Thu, Aug 17, 2017	98.64	99.03	97.12	97.16
6355	NASDAQ	HAS	Wed, Aug 16, 2017	98.25	99.60	98.12	98.96
6354	NASDAQ	HAS	Tue, Aug 15, 2017	98.29	98.66	97.75	98.33
6353	NASDAQ	HAS	Mon, Aug 14, 2017	98.48	99.00	98.00	98.24
6352	NASDAQ	HAS	Fri, Aug 11, 2017	97.99	98.36	97.07	97.55
6351	NASDAQ	HAS	Thu, Aug 10, 2017	99.56	99.97	97.68	97.82
6350	NASDAQ	HAS	Wed, Aug 9, 2017	101.00	101.05	99.75	100.00
6349	NASDAQ	HAS	Tue, Aug 8, 2017	102.99	103.36	101.25	101.43
6348	NASDAQ	HAS	Mon, Aug 7, 2017	103.65	103.86	102.92	103.02
6347	NASDAQ	HAS	Fri, Aug 4, 2017	104.30	104.32	102.84	103.49
6346	NASDAQ	HAS	Thu, Aug 3, 2017	105.13	105.72	103.41	103.94
6345	NASDAQ	HAS	Wed, Aug 2, 2017	105.50	106.54	103.26	104.77
6344	NASDAQ	HAS	Tue, Aug 1, 2017	106.08	106.80	105.53	105.95
6343	NASDAQ	HAS	Mon, Jul 31, 2017	105.70	106.00	105.20	105.88
6342	NASDAQ	HAS	Fri, Jul 28, 2017	106.08	106.25	105.16	105.74
6341	NASDAQ	HAS	Thu, Jul 27, 2017	106.29	106.65	105.00	106.64
6340	NASDAQ	HAS	Wed, Jul 26, 2017	105.79	106.70	105.11	106.10
6339	NASDAQ	HAS	Tue, Jul 25, 2017	107.39	107.62	104.32	106.32
6338	NASDAQ	HAS	Mon, Jul 24, 2017	111.16	111.59	103.68	105.00
6337	NASDAQ	HAS	Fri, Jul 21, 2017	114.81	116.20	114.72	115.95
6336	NASDAQ	HAS	Thu, Jul 20, 2017	114.26	115.00	112.34	114.90
6335	NASDAQ	HAS	Wed, Jul 19, 2017	113.63	114.53	112.95	114.04
6334	NASDAQ	HAS	Tue, Jul 18, 2017	112.86	113.68	112.29	113.40
6333	NASDAQ	HAS	Mon, Jul 17, 2017	113.31	113.39	112.61	112.84
6332	NASDAQ	HAS	Fri, Jul 14, 2017	112.24	113.41	112.02	113.14
6331	NASDAQ	HAS	Thu, Jul 13, 2017	112.77	113.41	111.72	111.74
6330	NASDAQ	HAS	Wed, Jul 12, 2017	113.21	113.27	112.19	112.97
6329	NASDAQ	HAS	Tue, Jul 11, 2017	112.45	112.50	111.17	112.30
6328	NASDAQ	HAS	Mon, Jul 10, 2017	112.03	112.75	111.07	112.13
6327	NASDAQ	HAS	Fri, Jul 7, 2017	111.55	112.19	111.15	111.93
6326	NASDAQ	HAS	Thu, Jul 6, 2017	111.26	112.34	110.34	111.12
6325	NASDAQ	HAS	Wed, Jul 5, 2017	110.42	113.00	110.24	112.00
6324	NASDAQ	HAS	Mon, Jul 3, 2017	112.09	112.34	110.22	110.74
6323	NASDAQ	HAS	Fri, Jun 30, 2017	110.98	112.08	110.47	111.51
6322	NASDAQ	HAS	Thu, Jun 29, 2017	110.69	110.89	108.94	110.06
6321	NASDAQ	HAS	Wed, Jun 28, 2017	110.73	111.96	110.22	110.82
6320	NASDAQ	HAS	Tue, Jun 27, 2017	111.54	112.09	110.29	110.42
6319	NASDAQ	HAS	Mon, Jun 26, 2017	112.16	112.24	110.94	111.84
6318	NASDAQ	HAS	Fri, Jun 23, 2017	113.49	113.49	110.33	111.91
6317	NASDAQ	HAS	Thu, Jun 22, 2017	111.86	111.86	110.23	110.47
6316	NASDAQ	HAS	Wed, Jun 21, 2017	111.58	111.93	110.55	111.22
6315	NASDAQ	HAS	Tue, Jun 20, 2017	111.14	111.83	110.70	111.38
6314	NASDAQ	HAS	Mon, Jun 19, 2017	111.35	111.77	110.26	111.30
6313	NASDAQ	HAS	Fri, Jun 16, 2017	108.21	110.35	108.21	109.64
6312	NASDAQ	HAS	Thu, Jun 15, 2017	108.81	111.01	108.36	108.99
6311	NASDAQ	HAS	Wed, Jun 14, 2017	110.30	110.48	108.92	109.31
6310	NASDAQ	HAS	Tue, Jun 13, 2017	108.53	110.61	107.89	110.10
6309	NASDAQ	HAS	Mon, Jun 12, 2017	107.47	108.77	107.12	108.44
6308	NASDAQ	HAS	Fri, Jun 9, 2017	109.41	109.79	107.67	107.90
6307	NASDAQ	HAS	Thu, Jun 8, 2017	108.11	108.70	107.69	108.51
6306	NASDAQ	HAS	Wed, Jun 7, 2017	108.18	108.55	107.79	108.40
6305	NASDAQ	HAS	Tue, Jun 6, 2017	107.59	108.85	106.76	108.00
6304	NASDAQ	HAS	Mon, Jun 5, 2017	107.04	107.88	106.60	107.80
6303	NASDAQ	HAS	Fri, Jun 2, 2017	106.12	108.04	105.60	107.16
6302	NASDAQ	HAS	Thu, Jun 1, 2017	105.32	106.43	104.91	105.97
6301	NASDAQ	HAS	Wed, May 31, 2017	104.45	105.39	104.01	105.26
6300	NASDAQ	HAS	Tue, May 30, 2017	104.13	104.64	103.71	104.24
6299	NASDAQ	HAS	Fri, May 26, 2017	104.39	104.79	103.72	104.21
6298	NASDAQ	HAS	Thu, May 25, 2017	104.38	104.82	103.98	104.17
6297	NASDAQ	HAS	Wed, May 24, 2017	101.73	104.11	101.54	103.96
6296	NASDAQ	HAS	Tue, May 23, 2017	101.65	101.73	100.51	100.98
6295	NASDAQ	HAS	Mon, May 22, 2017	100.68	102.08	100.50	101.26
6294	NASDAQ	HAS	Fri, May 19, 2017	99.57	101.58	98.27	101.05
6293	NASDAQ	HAS	Thu, May 18, 2017	99.35	99.83	98.62	99.53
6292	NASDAQ	HAS	Wed, May 17, 2017	100.55	101.08	99.41	99.47
6291	NASDAQ	HAS	Tue, May 16, 2017	101.13	101.21	100.60	101.02
6290	NASDAQ	HAS	Mon, May 15, 2017	101.23	101.82	100.88	101.29
6289	NASDAQ	HAS	Fri, May 12, 2017	101.06	101.55	100.85	101.37
6288	NASDAQ	HAS	Thu, May 11, 2017	101.27	101.52	100.45	101.38
6287	NASDAQ	HAS	Wed, May 10, 2017	101.12	101.86	100.72	101.82
6286	NASDAQ	HAS	Tue, May 9, 2017	99.60	101.20	99.43	101.19
6285	NASDAQ	HAS	Mon, May 8, 2017	100.45	100.77	99.65	99.75
6284	NASDAQ	HAS	Fri, May 5, 2017	99.60	100.22	99.12	100.20
6283	NASDAQ	HAS	Thu, May 4, 2017	99.30	99.71	98.91	99.37
6282	NASDAQ	HAS	Wed, May 3, 2017	99.65	99.92	98.67	99.08
6281	NASDAQ	HAS	Tue, May 2, 2017	99.40	100.03	98.99	99.67
6280	NASDAQ	HAS	Mon, May 1, 2017	99.48	99.48	98.01	98.78
6279	NASDAQ	HAS	Fri, Apr 28, 2017	100.30	100.36	98.50	99.11
6278	NASDAQ	HAS	Thu, Apr 27, 2017	100.81	101.04	99.73	100.52
6277	NASDAQ	HAS	Wed, Apr 26, 2017	101.37	101.99	100.90	101.04
6276	NASDAQ	HAS	Tue, Apr 25, 2017	101.17	102.80	100.93	101.57
6275	NASDAQ	HAS	Mon, Apr 24, 2017	102.28	104.14	99.68	101.70
6274	NASDAQ	HAS	Fri, Apr 21, 2017	94.84	96.52	94.79	96.03
6273	NASDAQ	HAS	Thu, Apr 20, 2017	96.02	96.56	95.52	96.01
6272	NASDAQ	HAS	Wed, Apr 19, 2017	96.16	96.51	94.98	95.51
6271	NASDAQ	HAS	Tue, Apr 18, 2017	95.76	96.19	95.41	95.69
6270	NASDAQ	HAS	Mon, Apr 17, 2017	95.74	96.19	95.07	95.83
6269	NASDAQ	HAS	Thu, Apr 13, 2017	96.11	96.53	95.46	95.50
6268	NASDAQ	HAS	Wed, Apr 12, 2017	96.21	96.99	95.65	96.46
6267	NASDAQ	HAS	Tue, Apr 11, 2017	95.43	96.33	94.87	96.29
6266	NASDAQ	HAS	Mon, Apr 10, 2017	95.87	96.14	94.76	95.78
6265	NASDAQ	HAS	Fri, Apr 7, 2017	96.69	96.77	95.54	95.75
6264	NASDAQ	HAS	Thu, Apr 6, 2017	96.49	96.88	96.04	96.43
6263	NASDAQ	HAS	Wed, Apr 5, 2017	98.01	98.21	96.33	96.56
6262	NASDAQ	HAS	Tue, Apr 4, 2017	99.23	99.81	97.61	97.85
6261	NASDAQ	HAS	Mon, Apr 3, 2017	99.90	100.35	99.23	99.59
6260	NASDAQ	HAS	Fri, Mar 31, 2017	99.60	100.54	99.44	99.82
6259	NASDAQ	HAS	Thu, Mar 30, 2017	99.36	99.71	99.10	99.58
6258	NASDAQ	HAS	Wed, Mar 29, 2017	99.05	99.69	98.84	99.65
6257	NASDAQ	HAS	Tue, Mar 28, 2017	99.06	99.99	98.28	99.40
6256	NASDAQ	HAS	Mon, Mar 27, 2017	99.28	99.70	98.75	99.05
6255	NASDAQ	HAS	Fri, Mar 24, 2017	100.01	100.46	99.72	99.97
6254	NASDAQ	HAS	Thu, Mar 23, 2017	99.15	100.23	99.00	99.93
6253	NASDAQ	HAS	Wed, Mar 22, 2017	98.65	99.17	98.03	98.78
6252	NASDAQ	HAS	Tue, Mar 21, 2017	100.72	101.00	98.72	98.76
6251	NASDAQ	HAS	Mon, Mar 20, 2017	100.22	101.08	99.53	100.55
6250	NASDAQ	HAS	Fri, Mar 17, 2017	98.99	100.55	98.69	100.25
6249	NASDAQ	HAS	Thu, Mar 16, 2017	99.66	100.14	99.01	99.24
6248	NASDAQ	HAS	Wed, Mar 15, 2017	98.32	99.83	97.93	99.51
6247	NASDAQ	HAS	Tue, Mar 14, 2017	97.88	98.73	97.49	98.18
6246	NASDAQ	HAS	Mon, Mar 13, 2017	97.41	97.90	97.27	97.69
6245	NASDAQ	HAS	Fri, Mar 10, 2017	97.88	97.88	97.23	97.47
6244	NASDAQ	HAS	Thu, Mar 9, 2017	97.68	97.87	97.00	97.35
6243	NASDAQ	HAS	Wed, Mar 8, 2017	97.23	97.73	96.92	97.38
6242	NASDAQ	HAS	Tue, Mar 7, 2017	96.79	97.77	96.79	97.20
6241	NASDAQ	HAS	Mon, Mar 6, 2017	97.51	97.82	97.01	97.04
6240	NASDAQ	HAS	Fri, Mar 3, 2017	97.48	97.90	97.04	97.75
6239	NASDAQ	HAS	Thu, Mar 2, 2017	97.88	98.61	97.29	97.53
6238	NASDAQ	HAS	Wed, Mar 1, 2017	97.13	98.59	96.88	97.93
6237	NASDAQ	HAS	Tue, Feb 28, 2017	97.52	97.95	96.80	96.87
6236	NASDAQ	HAS	Mon, Feb 27, 2017	97.39	97.62	96.66	97.53
6235	NASDAQ	HAS	Fri, Feb 24, 2017	96.87	97.79	96.50	97.78
6234	NASDAQ	HAS	Thu, Feb 23, 2017	98.60	98.98	96.93	97.05
6233	NASDAQ	HAS	Wed, Feb 22, 2017	98.82	98.96	98.31	98.82
6232	NASDAQ	HAS	Tue, Feb 21, 2017	98.99	99.33	98.27	98.88
6231	NASDAQ	HAS	Fri, Feb 17, 2017	97.50	98.64	96.82	98.50
6230	NASDAQ	HAS	Thu, Feb 16, 2017	97.90	98.20	97.29	97.64
6229	NASDAQ	HAS	Wed, Feb 15, 2017	97.45	98.06	97.37	97.84
6228	NASDAQ	HAS	Tue, Feb 14, 2017	98.36	98.59	97.54	97.80
6227	NASDAQ	HAS	Mon, Feb 13, 2017	98.26	98.76	97.99	98.13
6226	NASDAQ	HAS	Fri, Feb 10, 2017	97.73	98.00	97.04	97.63
6225	NASDAQ	HAS	Thu, Feb 9, 2017	96.52	98.26	96.43	97.74
6224	NASDAQ	HAS	Wed, Feb 8, 2017	95.16	96.73	95.00	96.62
6223	NASDAQ	HAS	Tue, Feb 7, 2017	94.28	97.57	93.26	94.98
6222	NASDAQ	HAS	Mon, Feb 6, 2017	94.11	96.34	93.30	94.31
6221	NASDAQ	HAS	Fri, Feb 3, 2017	82.79	83.23	82.22	82.63
6220	NASDAQ	HAS	Thu, Feb 2, 2017	82.07	82.57	81.54	82.44
6219	NASDAQ	HAS	Wed, Feb 1, 2017	82.48	82.59	81.80	82.13
6218	NASDAQ	HAS	Tue, Jan 31, 2017	82.94	83.17	82.01	82.51
6217	NASDAQ	HAS	Mon, Jan 30, 2017	82.00	83.48	81.57	83.37
6216	NASDAQ	HAS	Fri, Jan 27, 2017	81.42	82.63	81.39	82.59
6215	NASDAQ	HAS	Thu, Jan 26, 2017	81.12	82.10	80.22	81.51
6214	NASDAQ	HAS	Wed, Jan 25, 2017	86.11	87.11	86.00	86.76
6213	NASDAQ	HAS	Tue, Jan 24, 2017	84.05	85.65	84.05	85.45
6212	NASDAQ	HAS	Mon, Jan 23, 2017	84.13	84.60	83.62	83.92
6211	NASDAQ	HAS	Fri, Jan 20, 2017	84.05	84.71	83.63	83.99
6210	NASDAQ	HAS	Thu, Jan 19, 2017	84.91	85.27	83.59	83.77
6209	NASDAQ	HAS	Wed, Jan 18, 2017	85.32	85.35	84.12	84.55
6208	NASDAQ	HAS	Tue, Jan 17, 2017	83.70	85.22	83.56	85.17
6207	NASDAQ	HAS	Fri, Jan 13, 2017	83.65	83.94	83.27	83.86
6206	NASDAQ	HAS	Thu, Jan 12, 2017	82.26	83.92	81.31	83.45
6205	NASDAQ	HAS	Wed, Jan 11, 2017	82.55	82.98	81.75	82.48
6204	NASDAQ	HAS	Tue, Jan 10, 2017	82.82	83.20	82.50	82.86
6203	NASDAQ	HAS	Mon, Jan 9, 2017	82.99	83.40	82.17	82.60
6202	NASDAQ	HAS	Fri, Jan 6, 2017	83.55	83.89	81.83	82.87
6201	NASDAQ	HAS	Thu, Jan 5, 2017	80.65	84.19	79.31	83.71
6200	NASDAQ	HAS	Wed, Jan 4, 2017	79.65	81.55	79.65	80.94
6199	NASDAQ	HAS	Tue, Jan 3, 2017	78.11	79.85	78.11	79.80
6198	NASDAQ	HAS	Fri, Dec 30, 2016	78.20	78.64	77.43	77.79
6197	NASDAQ	HAS	Thu, Dec 29, 2016	77.79	78.53	77.20	77.93
6196	NASDAQ	HAS	Wed, Dec 28, 2016	77.90	78.00	77.38	77.62
6195	NASDAQ	HAS	Tue, Dec 27, 2016	78.70	79.43	77.93	78.20
6194	NASDAQ	HAS	Fri, Dec 23, 2016	78.78	79.40	78.15	78.36
6193	NASDAQ	HAS	Thu, Dec 22, 2016	79.68	79.68	77.34	78.72
6192	NASDAQ	HAS	Wed, Dec 21, 2016	80.88	81.33	79.86	80.01
6191	NASDAQ	HAS	Tue, Dec 20, 2016	80.24	81.07	80.04	80.97
6190	NASDAQ	HAS	Mon, Dec 19, 2016	80.10	81.26	78.75	79.82
6189	NASDAQ	HAS	Fri, Dec 16, 2016	82.86	84.52	80.78	80.87
6188	NASDAQ	HAS	Thu, Dec 15, 2016	85.31	85.31	82.37	82.88
6187	NASDAQ	HAS	Wed, Dec 14, 2016	85.63	86.32	84.69	85.08
6186	NASDAQ	HAS	Tue, Dec 13, 2016	85.55	86.71	84.68	85.50
6185	NASDAQ	HAS	Mon, Dec 12, 2016	86.51	87.57	85.30	85.90
6184	NASDAQ	HAS	Fri, Dec 9, 2016	86.60	86.60	85.27	86.01
6183	NASDAQ	HAS	Thu, Dec 8, 2016	86.30	87.37	86.02	86.73
6182	NASDAQ	HAS	Wed, Dec 7, 2016	84.45	86.69	84.08	86.52
6181	NASDAQ	HAS	Tue, Dec 6, 2016	84.60	84.98	83.96	84.44
6180	NASDAQ	HAS	Mon, Dec 5, 2016	84.64	85.42	84.24	84.38
6179	NASDAQ	HAS	Fri, Dec 2, 2016	84.03	84.74	83.57	83.98
6178	NASDAQ	HAS	Thu, Dec 1, 2016	85.25	85.25	83.56	84.13
6177	NASDAQ	HAS	Wed, Nov 30, 2016	86.68	87.12	85.34	85.39
6176	NASDAQ	HAS	Tue, Nov 29, 2016	85.13	87.14	85.13	86.62
6175	NASDAQ	HAS	Mon, Nov 28, 2016	86.54	86.75	85.12	85.45
6174	NASDAQ	HAS	Fri, Nov 25, 2016	86.96	87.96	86.64	87.94
6173	NASDAQ	HAS	Wed, Nov 23, 2016	85.96	87.11	85.96	86.89
6172	NASDAQ	HAS	Tue, Nov 22, 2016	85.79	86.65	85.28	86.26
6171	NASDAQ	HAS	Mon, Nov 21, 2016	84.70	85.89	84.49	85.63
6170	NASDAQ	HAS	Fri, Nov 18, 2016	86.13	86.18	84.25	84.28
6169	NASDAQ	HAS	Thu, Nov 17, 2016	85.72	86.20	85.13	85.95
6168	NASDAQ	HAS	Wed, Nov 16, 2016	85.38	86.03	84.79	85.32
6167	NASDAQ	HAS	Tue, Nov 15, 2016	87.10	87.32	85.06	85.43
6166	NASDAQ	HAS	Mon, Nov 14, 2016	85.00	87.72	84.95	87.20
6165	NASDAQ	HAS	Fri, Nov 11, 2016	83.85	84.91	83.55	84.59
6164	NASDAQ	HAS	Thu, Nov 10, 2016	83.76	84.64	83.25	83.90
6163	NASDAQ	HAS	Wed, Nov 9, 2016	81.73	83.89	80.55	83.43
6162	NASDAQ	HAS	Tue, Nov 8, 2016	82.49	83.54	82.36	83.30
6161	NASDAQ	HAS	Mon, Nov 7, 2016	82.26	82.76	81.99	82.63
6160	NASDAQ	HAS	Fri, Nov 4, 2016	81.92	82.76	81.07	81.12
6159	NASDAQ	HAS	Thu, Nov 3, 2016	81.44	81.82	80.36	81.28
6158	NASDAQ	HAS	Wed, Nov 2, 2016	82.13	82.60	80.91	81.06
6157	NASDAQ	HAS	Tue, Nov 1, 2016	83.89	83.93	81.65	82.21
6156	NASDAQ	HAS	Mon, Oct 31, 2016	83.45	84.40	83.26	83.41
6155	NASDAQ	HAS	Fri, Oct 28, 2016	82.51	83.72	82.21	83.27
6154	NASDAQ	HAS	Thu, Oct 27, 2016	82.64	82.89	82.05	82.81
6153	NASDAQ	HAS	Wed, Oct 26, 2016	83.28	83.30	82.16	82.54
6152	NASDAQ	HAS	Tue, Oct 25, 2016	83.48	83.94	81.92	83.30
6151	NASDAQ	HAS	Mon, Oct 24, 2016	83.39	84.25	83.24	83.88
6150	NASDAQ	HAS	Fri, Oct 21, 2016	81.71	82.87	81.71	82.81
6149	NASDAQ	HAS	Thu, Oct 20, 2016	80.94	82.69	80.60	82.47
6148	NASDAQ	HAS	Wed, Oct 19, 2016	81.71	81.86	80.84	80.90
6147	NASDAQ	HAS	Tue, Oct 18, 2016	82.08	82.69	80.34	81.45
6146	NASDAQ	HAS	Mon, Oct 17, 2016	79.94	82.82	79.11	81.82
6145	NASDAQ	HAS	Fri, Oct 14, 2016	77.10	77.90	76.14	76.16
6144	NASDAQ	HAS	Thu, Oct 13, 2016	77.25	77.25	76.40	76.62
6143	NASDAQ	HAS	Wed, Oct 12, 2016	78.55	78.68	77.40	77.64
6142	NASDAQ	HAS	Tue, Oct 11, 2016	79.82	79.82	78.40	78.69
6141	NASDAQ	HAS	Mon, Oct 10, 2016	79.88	79.99	79.26	79.78
6140	NASDAQ	HAS	Fri, Oct 7, 2016	80.78	80.78	78.45	79.30
6139	NASDAQ	HAS	Thu, Oct 6, 2016	80.58	80.80	80.15	80.48
6138	NASDAQ	HAS	Wed, Oct 5, 2016	80.79	80.80	80.03	80.44
6137	NASDAQ	HAS	Tue, Oct 4, 2016	79.17	80.92	79.17	80.42
6136	NASDAQ	HAS	Mon, Oct 3, 2016	78.99	80.79	78.99	80.54
6135	NASDAQ	HAS	Fri, Sep 30, 2016	79.34	79.76	78.86	79.33
6134	NASDAQ	HAS	Thu, Sep 29, 2016	79.59	80.33	79.03	79.39
6133	NASDAQ	HAS	Wed, Sep 28, 2016	80.15	80.30	79.36	79.61
6132	NASDAQ	HAS	Tue, Sep 27, 2016	79.25	80.37	78.60	79.87
6131	NASDAQ	HAS	Mon, Sep 26, 2016	79.98	80.05	78.99	79.37
6130	NASDAQ	HAS	Fri, Sep 23, 2016	79.38	81.10	79.38	80.16
6129	NASDAQ	HAS	Thu, Sep 22, 2016	79.65	79.86	78.75	79.40
6128	NASDAQ	HAS	Wed, Sep 21, 2016	77.71	79.06	77.64	78.97
6127	NASDAQ	HAS	Tue, Sep 20, 2016	77.81	78.04	77.27	77.37
6126	NASDAQ	HAS	Mon, Sep 19, 2016	77.40	78.25	77.02	77.33
6125	NASDAQ	HAS	Fri, Sep 16, 2016	77.25	77.77	76.80	77.27
6124	NASDAQ	HAS	Thu, Sep 15, 2016	77.70	78.17	77.20	77.75
6123	NASDAQ	HAS	Wed, Sep 14, 2016	78.06	78.34	77.32	77.72
6122	NASDAQ	HAS	Tue, Sep 13, 2016	79.55	79.78	77.51	77.90
6121	NASDAQ	HAS	Mon, Sep 12, 2016	79.30	80.22	79.08	79.96
6120	NASDAQ	HAS	Fri, Sep 9, 2016	80.84	81.04	79.82	79.93
6119	NASDAQ	HAS	Thu, Sep 8, 2016	82.58	82.68	81.27	81.30
6118	NASDAQ	HAS	Wed, Sep 7, 2016	82.69	82.93	81.90	82.64
6117	NASDAQ	HAS	Tue, Sep 6, 2016	82.92	83.25	81.98	82.71
6116	NASDAQ	HAS	Fri, Sep 2, 2016	81.92	82.95	81.83	82.91
6115	NASDAQ	HAS	Thu, Sep 1, 2016	81.43	81.92	80.78	81.62
6114	NASDAQ	HAS	Wed, Aug 31, 2016	81.96	82.22	81.40	81.74
6113	NASDAQ	HAS	Tue, Aug 30, 2016	81.63	82.25	81.41	82.22
6112	NASDAQ	HAS	Mon, Aug 29, 2016	81.30	81.76	80.95	81.59
6111	NASDAQ	HAS	Fri, Aug 26, 2016	80.94	82.14	80.84	81.36
6110	NASDAQ	HAS	Thu, Aug 25, 2016	80.92	81.16	80.58	80.82
6109	NASDAQ	HAS	Wed, Aug 24, 2016	82.26	82.26	81.11	81.21
6108	NASDAQ	HAS	Tue, Aug 23, 2016	81.17	82.48	80.68	82.14
6107	NASDAQ	HAS	Mon, Aug 22, 2016	80.37	80.96	80.37	80.72
6106	NASDAQ	HAS	Fri, Aug 19, 2016	80.32	80.82	80.21	80.69
6105	NASDAQ	HAS	Thu, Aug 18, 2016	80.97	81.19	80.50	80.67
6104	NASDAQ	HAS	Wed, Aug 17, 2016	80.90	81.19	80.40	81.06
6103	NASDAQ	HAS	Tue, Aug 16, 2016	81.72	81.85	80.46	80.85
6102	NASDAQ	HAS	Mon, Aug 15, 2016	82.41	82.75	81.66	81.79
6101	NASDAQ	HAS	Fri, Aug 12, 2016	82.79	82.82	82.12	82.42
6100	NASDAQ	HAS	Thu, Aug 11, 2016	82.21	82.92	81.94	82.85
6099	NASDAQ	HAS	Wed, Aug 10, 2016	81.64	82.13	80.98	82.12
6098	NASDAQ	HAS	Tue, Aug 9, 2016	81.80	82.44	81.33	81.51
6097	NASDAQ	HAS	Mon, Aug 8, 2016	81.66	82.22	81.38	81.74
6096	NASDAQ	HAS	Fri, Aug 5, 2016	80.99	82.06	80.76	81.89
6095	NASDAQ	HAS	Thu, Aug 4, 2016	80.57	81.33	80.46	80.57
6094	NASDAQ	HAS	Wed, Aug 3, 2016	80.21	80.97	80.14	80.81
6093	NASDAQ	HAS	Tue, Aug 2, 2016	81.11	81.44	80.25	80.40
6092	NASDAQ	HAS	Mon, Aug 1, 2016	81.03	81.67	81.00	81.02
6091	NASDAQ	HAS	Fri, Jul 29, 2016	80.73	81.55	80.56	81.23
6090	NASDAQ	HAS	Thu, Jul 28, 2016	80.43	81.09	80.20	80.99
6089	NASDAQ	HAS	Wed, Jul 27, 2016	80.82	81.46	80.51	80.96
6088	NASDAQ	HAS	Tue, Jul 26, 2016	81.19	81.60	80.41	80.88
6087	NASDAQ	HAS	Mon, Jul 25, 2016	80.25	81.25	79.96	81.15
6086	NASDAQ	HAS	Fri, Jul 22, 2016	80.84	81.04	80.28	80.40
6085	NASDAQ	HAS	Thu, Jul 21, 2016	81.59	81.78	80.46	80.94
6084	NASDAQ	HAS	Wed, Jul 20, 2016	81.50	81.67	80.73	81.33
6083	NASDAQ	HAS	Tue, Jul 19, 2016	80.81	81.90	80.20	81.08
6082	NASDAQ	HAS	Mon, Jul 18, 2016	83.50	84.25	78.53	79.82
6081	NASDAQ	HAS	Fri, Jul 15, 2016	85.40	85.74	84.92	85.50
6080	NASDAQ	HAS	Thu, Jul 14, 2016	86.06	86.15	85.19	85.26
6079	NASDAQ	HAS	Wed, Jul 13, 2016	86.42	86.95	84.98	85.54
6078	NASDAQ	HAS	Tue, Jul 12, 2016	85.74	87.00	85.74	86.25
6077	NASDAQ	HAS	Mon, Jul 11, 2016	84.95	85.90	84.95	85.50
6076	NASDAQ	HAS	Fri, Jul 8, 2016	83.60	84.94	83.18	84.71
6075	NASDAQ	HAS	Thu, Jul 7, 2016	83.24	83.81	82.43	83.11
6074	NASDAQ	HAS	Wed, Jul 6, 2016	82.26	83.20	82.14	83.01
6073	NASDAQ	HAS	Tue, Jul 5, 2016	83.33	83.57	81.74	82.33
6072	NASDAQ	HAS	Fri, Jul 1, 2016	84.05	84.25	83.53	83.90
6071	NASDAQ	HAS	Thu, Jun 30, 2016	82.74	84.13	82.58	83.99
6070	NASDAQ	HAS	Wed, Jun 29, 2016	83.18	83.58	82.76	83.07
6069	NASDAQ	HAS	Tue, Jun 28, 2016	80.90	83.02	80.68	82.76
6068	NASDAQ	HAS	Mon, Jun 27, 2016	81.88	82.02	80.34	80.61
6067	NASDAQ	HAS	Fri, Jun 24, 2016	83.45	84.20	82.33	82.37
6066	NASDAQ	HAS	Thu, Jun 23, 2016	86.64	86.66	85.53	86.20
6065	NASDAQ	HAS	Wed, Jun 22, 2016	85.94	86.83	85.65	85.87
6064	NASDAQ	HAS	Tue, Jun 21, 2016	86.28	86.82	85.69	85.82
6063	NASDAQ	HAS	Mon, Jun 20, 2016	86.75	87.10	86.05	86.15
6062	NASDAQ	HAS	Fri, Jun 17, 2016	85.82	85.92	84.86	85.42
6061	NASDAQ	HAS	Thu, Jun 16, 2016	85.49	86.25	84.59	85.89
6060	NASDAQ	HAS	Wed, Jun 15, 2016	85.59	86.77	85.46	86.02
6059	NASDAQ	HAS	Tue, Jun 14, 2016	84.90	85.49	84.48	85.44
6058	NASDAQ	HAS	Mon, Jun 13, 2016	85.77	86.00	85.04	85.06
6057	NASDAQ	HAS	Fri, Jun 10, 2016	86.61	86.84	85.49	85.92
6056	NASDAQ	HAS	Thu, Jun 9, 2016	86.73	87.16	85.70	87.07
6055	NASDAQ	HAS	Wed, Jun 8, 2016	86.82	87.38	86.64	87.11
6054	NASDAQ	HAS	Tue, Jun 7, 2016	86.23	87.24	86.14	86.95
6053	NASDAQ	HAS	Mon, Jun 6, 2016	86.36	86.94	85.95	86.24
6052	NASDAQ	HAS	Fri, Jun 3, 2016	86.19	86.42	85.33	85.79
6051	NASDAQ	HAS	Thu, Jun 2, 2016	86.64	87.12	86.10	86.73
6050	NASDAQ	HAS	Wed, Jun 1, 2016	86.58	87.16	86.17	87.12
6049	NASDAQ	HAS	Tue, May 31, 2016	87.27	87.64	86.43	87.29
6048	NASDAQ	HAS	Fri, May 27, 2016	86.30	87.56	86.30	87.28
6047	NASDAQ	HAS	Thu, May 26, 2016	86.96	87.31	86.26	86.75
6046	NASDAQ	HAS	Wed, May 25, 2016	86.50	87.12	86.23	86.76
6045	NASDAQ	HAS	Tue, May 24, 2016	85.15	87.17	85.01	86.72
6044	NASDAQ	HAS	Mon, May 23, 2016	84.65	85.20	84.13	84.97
6043	NASDAQ	HAS	Fri, May 20, 2016	85.15	85.53	84.14	84.39
6042	NASDAQ	HAS	Thu, May 19, 2016	84.52	85.13	83.80	84.87
6041	NASDAQ	HAS	Wed, May 18, 2016	84.58	85.49	83.86	84.90
6040	NASDAQ	HAS	Tue, May 17, 2016	85.22	85.74	84.22	84.63
6039	NASDAQ	HAS	Mon, May 16, 2016	84.90	85.96	84.54	85.46
6038	NASDAQ	HAS	Fri, May 13, 2016	85.24	85.71	84.96	85.11
6037	NASDAQ	HAS	Thu, May 12, 2016	84.49	85.41	84.35	85.30
6036	NASDAQ	HAS	Wed, May 11, 2016	85.81	86.26	84.35	84.50
6035	NASDAQ	HAS	Tue, May 10, 2016	85.30	86.45	84.75	86.33
6034	NASDAQ	HAS	Mon, May 9, 2016	84.69	86.44	84.69	86.11
6033	NASDAQ	HAS	Fri, May 6, 2016	83.42	85.17	83.35	85.09
6032	NASDAQ	HAS	Thu, May 5, 2016	84.29	84.41	83.36	83.55
6031	NASDAQ	HAS	Wed, May 4, 2016	84.58	85.24	84.05	84.28
6030	NASDAQ	HAS	Tue, May 3, 2016	85.09	85.57	84.82	84.89
6029	NASDAQ	HAS	Mon, May 2, 2016	85.43	86.34	84.72	85.59
6028	NASDAQ	HAS	Fri, Apr 29, 2016	85.26	85.30	84.22	84.64
6027	NASDAQ	HAS	Thu, Apr 28, 2016	86.23	86.96	85.07	85.32
6026	NASDAQ	HAS	Wed, Apr 27, 2016	87.19	87.98	87.12	87.16
6025	NASDAQ	HAS	Tue, Apr 26, 2016	87.28	87.73	86.69	87.63
6024	NASDAQ	HAS	Mon, Apr 25, 2016	87.00	87.60	86.64	87.24
6023	NASDAQ	HAS	Fri, Apr 22, 2016	86.91	87.67	86.75	87.43
6022	NASDAQ	HAS	Thu, Apr 21, 2016	86.00	87.15	85.67	86.80
6021	NASDAQ	HAS	Wed, Apr 20, 2016	85.22	86.78	85.18	86.50
6020	NASDAQ	HAS	Tue, Apr 19, 2016	87.71	88.53	86.66	87.02
6019	NASDAQ	HAS	Mon, Apr 18, 2016	87.34	88.00	84.57	87.18
6018	NASDAQ	HAS	Fri, Apr 15, 2016	81.32	82.61	80.95	82.41
6017	NASDAQ	HAS	Thu, Apr 14, 2016	81.85	81.96	81.17	81.33
6016	NASDAQ	HAS	Wed, Apr 13, 2016	81.05	81.85	80.98	81.50
6015	NASDAQ	HAS	Tue, Apr 12, 2016	79.81	80.98	79.36	80.94
6014	NASDAQ	HAS	Mon, Apr 11, 2016	79.31	80.30	79.02	79.45
6013	NASDAQ	HAS	Fri, Apr 8, 2016	78.84	79.20	77.50	78.76
6012	NASDAQ	HAS	Thu, Apr 7, 2016	78.99	79.52	77.63	78.46
6011	NASDAQ	HAS	Wed, Apr 6, 2016	77.76	79.79	77.72	79.74
6010	NASDAQ	HAS	Tue, Apr 5, 2016	79.70	79.70	79.70	77.80
6009	NASDAQ	HAS	Mon, Apr 4, 2016	79.37	80.44	79.29	79.70
6008	NASDAQ	HAS	Fri, Apr 1, 2016	79.57	79.96	78.70	79.19
6007	NASDAQ	HAS	Thu, Mar 31, 2016	78.55	80.33	78.55	78.55
6006	NASDAQ	HAS	Wed, Mar 30, 2016	78.69	78.98	78.31	78.55
6005	NASDAQ	HAS	Tue, Mar 29, 2016	77.83	78.31	77.64	78.12
6004	NASDAQ	HAS	Mon, Mar 28, 2016	77.57	78.58	77.42	78.12
6003	NASDAQ	HAS	Thu, Mar 24, 2016	78.07	78.07	78.07	77.30
6002	NASDAQ	HAS	Wed, Mar 23, 2016	77.98	78.33	77.42	78.07
6001	NASDAQ	HAS	Tue, Mar 22, 2016	77.81	78.34	77.51	78.08
6000	NASDAQ	HAS	Mon, Mar 21, 2016	78.21	78.77	77.41	77.85
5999	NASDAQ	HAS	Fri, Mar 18, 2016	78.72	78.95	78.31	78.49
5998	NASDAQ	HAS	Thu, Mar 17, 2016	78.33	79.21	77.83	78.61
5997	NASDAQ	HAS	Wed, Mar 16, 2016	78.45	78.87	77.96	78.39
5996	NASDAQ	HAS	Tue, Mar 15, 2016	78.40	78.40	78.40	78.48
5995	NASDAQ	HAS	Mon, Mar 14, 2016	77.77	78.65	77.61	78.40
5994	NASDAQ	HAS	Fri, Mar 11, 2016	78.42	78.76	77.70	77.98
5993	NASDAQ	HAS	Thu, Mar 10, 2016	78.00	78.00	78.00	77.94
5992	NASDAQ	HAS	Wed, Mar 9, 2016	78.58	78.58	78.58	78.00
5991	NASDAQ	HAS	Tue, Mar 8, 2016	77.89	79.31	77.80	78.60
5990	NASDAQ	HAS	Mon, Mar 7, 2016	77.55	79.06	77.55	78.60
5989	NASDAQ	HAS	Fri, Mar 4, 2016	78.89	78.89	78.89	77.91
5988	NASDAQ	HAS	Thu, Mar 3, 2016	78.94	78.94	78.94	78.89
5987	NASDAQ	HAS	Wed, Mar 2, 2016	77.28	79.01	76.50	77.44
5986	NASDAQ	HAS	Tue, Mar 1, 2016	75.87	75.87	75.87	75.87
5985	NASDAQ	HAS	Mon, Feb 29, 2016	76.44	76.57	75.14	76.45
5984	NASDAQ	HAS	Fri, Feb 26, 2016	76.13	76.13	76.13	76.45
5983	NASDAQ	HAS	Thu, Feb 25, 2016	75.68	76.21	74.66	76.13
5982	NASDAQ	HAS	Wed, Feb 24, 2016	73.78	75.82	73.50	75.75
5981	NASDAQ	HAS	Tue, Feb 23, 2016	74.10	74.85	73.98	74.51
5980	NASDAQ	HAS	Mon, Feb 22, 2016	73.31	74.58	72.50	74.54
5979	NASDAQ	HAS	Fri, Feb 19, 2016	72.19	72.29	71.20	72.08
5978	NASDAQ	HAS	Thu, Feb 18, 2016	72.17	73.09	71.84	72.27
5977	NASDAQ	HAS	Wed, Feb 17, 2016	71.97	72.70	71.22	72.05
5976	NASDAQ	HAS	Tue, Feb 16, 2016	70.80	71.43	70.49	71.04
5975	NASDAQ	HAS	Fri, Feb 12, 2016	70.00	70.45	68.60	70.08
5974	NASDAQ	HAS	Thu, Feb 11, 2016	69.81	70.89	68.92	69.56
5973	NASDAQ	HAS	Wed, Feb 10, 2016	72.26	72.67	71.58	72.17
5972	NASDAQ	HAS	Tue, Feb 9, 2016	74.02	75.28	70.94	71.94
5971	NASDAQ	HAS	Mon, Feb 8, 2016	74.36	75.87	72.32	75.11
5970	NASDAQ	HAS	Fri, Feb 5, 2016	75.90	76.89	73.94	74.10
5969	NASDAQ	HAS	Thu, Feb 4, 2016	74.58	78.45	73.86	75.90
5968	NASDAQ	HAS	Wed, Feb 3, 2016	74.75	76.20	74.29	75.00
5967	NASDAQ	HAS	Tue, Feb 2, 2016	74.09	75.96	73.45	74.34
5966	NASDAQ	HAS	Mon, Feb 1, 2016	73.98	74.19	72.54	73.77
5965	NASDAQ	HAS	Fri, Jan 29, 2016	72.34	74.32	71.70	74.28
5964	NASDAQ	HAS	Thu, Jan 28, 2016	72.07	72.65	70.63	72.35
5963	NASDAQ	HAS	Wed, Jan 27, 2016	72.60	72.94	70.69	71.16
5962	NASDAQ	HAS	Tue, Jan 26, 2016	71.53	72.38	70.93	72.33
5961	NASDAQ	HAS	Mon, Jan 25, 2016	72.72	73.23	70.74	70.91
5960	NASDAQ	HAS	Fri, Jan 22, 2016	73.22	73.62	72.01	72.91
5959	NASDAQ	HAS	Thu, Jan 21, 2016	69.89	72.31	69.17	71.95
5958	NASDAQ	HAS	Wed, Jan 20, 2016	69.31	70.16	67.20	69.73
5957	NASDAQ	HAS	Tue, Jan 19, 2016	72.64	72.77	69.25	70.45
5956	NASDAQ	HAS	Fri, Jan 15, 2016	68.71	72.26	68.52	72.07
5955	NASDAQ	HAS	Thu, Jan 14, 2016	68.95	70.72	68.30	70.20
5954	NASDAQ	HAS	Wed, Jan 13, 2016	70.53	71.00	68.47	68.48
5953	NASDAQ	HAS	Tue, Jan 12, 2016	70.29	70.98	69.82	70.83
5952	NASDAQ	HAS	Mon, Jan 11, 2016	68.68	70.13	68.28	70.01
5951	NASDAQ	HAS	Fri, Jan 8, 2016	69.25	69.57	67.91	68.04
5950	NASDAQ	HAS	Thu, Jan 7, 2016	68.50	70.30	68.03	69.12
5949	NASDAQ	HAS	Wed, Jan 6, 2016	66.77	71.10	66.61	69.89
5948	NASDAQ	HAS	Tue, Jan 5, 2016	67.30	68.50	67.01	68.18
5947	NASDAQ	HAS	Mon, Jan 4, 2016	66.34	66.98	65.52	66.96
5946	NASDAQ	HAS	Thu, Dec 31, 2015	67.37	67.87	67.22	67.36
5945	NASDAQ	HAS	Wed, Dec 30, 2015	68.30	68.62	67.47	67.50
5944	NASDAQ	HAS	Tue, Dec 29, 2015	68.02	68.77	67.48	68.43
5943	NASDAQ	HAS	Mon, Dec 28, 2015	67.40	67.88	66.80	67.65
5942	NASDAQ	HAS	Thu, Dec 24, 2015	67.11	68.09	67.00	67.62
5941	NASDAQ	HAS	Wed, Dec 23, 2015	67.39	67.74	65.86	67.26
5940	NASDAQ	HAS	Tue, Dec 22, 2015	65.64	66.81	65.41	66.77
5939	NASDAQ	HAS	Mon, Dec 21, 2015	66.46	66.82	64.91	65.31
5938	NASDAQ	HAS	Fri, Dec 18, 2015	66.30	66.88	65.31	65.83
5937	NASDAQ	HAS	Thu, Dec 17, 2015	69.15	69.21	66.33	66.39
5936	NASDAQ	HAS	Wed, Dec 16, 2015	69.59	71.04	68.05	69.21
5935	NASDAQ	HAS	Tue, Dec 15, 2015	69.83	70.77	68.92	69.19
5934	NASDAQ	HAS	Mon, Dec 14, 2015	68.93	69.58	68.57	69.19
5933	NASDAQ	HAS	Fri, Dec 11, 2015	67.66	69.18	67.50	68.37
5932	NASDAQ	HAS	Thu, Dec 10, 2015	68.70	68.84	68.09	68.22
5931	NASDAQ	HAS	Wed, Dec 9, 2015	69.25	70.35	67.88	68.41
5930	NASDAQ	HAS	Tue, Dec 8, 2015	69.44	71.35	69.00	69.82
5929	NASDAQ	HAS	Mon, Dec 7, 2015	68.85	69.44	68.58	68.85
5928	NASDAQ	HAS	Fri, Dec 4, 2015	70.20	70.50	67.72	68.71
5927	NASDAQ	HAS	Thu, Dec 3, 2015	72.99	73.15	69.69	70.41
5926	NASDAQ	HAS	Wed, Dec 2, 2015	73.15	73.36	72.24	72.51
5925	NASDAQ	HAS	Tue, Dec 1, 2015	73.74	73.93	72.07	73.13
5924	NASDAQ	HAS	Mon, Nov 30, 2015	75.56	75.56	72.87	73.09
5923	NASDAQ	HAS	Fri, Nov 27, 2015	76.32	76.78	75.21	75.37
5922	NASDAQ	HAS	Wed, Nov 25, 2015	76.00	76.69	74.80	76.46
5921	NASDAQ	HAS	Tue, Nov 24, 2015	74.64	75.70	74.15	75.68
5920	NASDAQ	HAS	Mon, Nov 23, 2015	75.60	76.84	74.06	75.19
5919	NASDAQ	HAS	Fri, Nov 20, 2015	75.98	76.34	75.44	75.49
5918	NASDAQ	HAS	Thu, Nov 19, 2015	75.68	77.00	75.22	75.60
5917	NASDAQ	HAS	Wed, Nov 18, 2015	75.11	75.68	74.32	75.57
5916	NASDAQ	HAS	Tue, Nov 17, 2015	75.32	75.82	74.12	74.76
5915	NASDAQ	HAS	Mon, Nov 16, 2015	75.90	76.58	74.23	75.77
5914	NASDAQ	HAS	Fri, Nov 13, 2015	77.52	77.69	75.72	76.01
5913	NASDAQ	HAS	Thu, Nov 12, 2015	78.79	79.64	77.56	77.85
5912	NASDAQ	HAS	Wed, Nov 11, 2015	79.87	79.93	78.21	78.57
5911	NASDAQ	HAS	Tue, Nov 10, 2015	78.66	79.89	78.37	79.81
5910	NASDAQ	HAS	Mon, Nov 9, 2015	78.00	78.74	77.31	78.39
5909	NASDAQ	HAS	Fri, Nov 6, 2015	76.81	78.68	76.71	78.24
5908	NASDAQ	HAS	Thu, Nov 5, 2015	77.39	77.87	76.42	77.06
5907	NASDAQ	HAS	Wed, Nov 4, 2015	77.46	77.75	76.78	77.01
5906	NASDAQ	HAS	Tue, Nov 3, 2015	77.09	77.51	76.97	77.23
5905	NASDAQ	HAS	Mon, Nov 2, 2015	77.28	77.33	76.65	77.24
5904	NASDAQ	HAS	Fri, Oct 30, 2015	77.52	77.72	76.82	76.83
5903	NASDAQ	HAS	Thu, Oct 29, 2015	77.44	77.83	76.93	77.75
5902	NASDAQ	HAS	Wed, Oct 28, 2015	78.24	78.50	77.49	78.18
5901	NASDAQ	HAS	Tue, Oct 27, 2015	77.76	78.49	77.46	78.22
5900	NASDAQ	HAS	Mon, Oct 26, 2015	78.25	79.43	78.14	78.31
5899	NASDAQ	HAS	Fri, Oct 23, 2015	77.25	79.24	77.02	78.87
5898	NASDAQ	HAS	Thu, Oct 22, 2015	74.36	76.78	74.29	76.76
5897	NASDAQ	HAS	Wed, Oct 21, 2015	73.45	74.48	73.32	73.99
5896	NASDAQ	HAS	Tue, Oct 20, 2015	71.93	74.21	71.35	72.94
5895	NASDAQ	HAS	Mon, Oct 19, 2015	76.77	77.50	70.82	72.18
5894	NASDAQ	HAS	Fri, Oct 16, 2015	75.58	77.91	74.63	77.78
5893	NASDAQ	HAS	Thu, Oct 15, 2015	74.00	75.36	73.83	75.33
5892	NASDAQ	HAS	Wed, Oct 14, 2015	74.11	74.75	73.48	73.67
5891	NASDAQ	HAS	Tue, Oct 13, 2015	74.27	75.49	74.11	74.13
5890	NASDAQ	HAS	Mon, Oct 12, 2015	74.15	74.66	73.78	74.44
5889	NASDAQ	HAS	Fri, Oct 9, 2015	73.99	74.67	73.55	74.35
5888	NASDAQ	HAS	Thu, Oct 8, 2015	72.93	74.77	72.81	73.80
5887	NASDAQ	HAS	Wed, Oct 7, 2015	72.17	74.11	72.05	73.42
5886	NASDAQ	HAS	Tue, Oct 6, 2015	73.53	73.91	72.22	72.86
5885	NASDAQ	HAS	Mon, Oct 5, 2015	71.94	73.87	71.91	73.64
5884	NASDAQ	HAS	Fri, Oct 2, 2015	70.48	71.53	70.11	71.36
5883	NASDAQ	HAS	Thu, Oct 1, 2015	72.49	72.80	70.74	71.68
5882	NASDAQ	HAS	Wed, Sep 30, 2015	72.24	72.59	70.50	72.14
5881	NASDAQ	HAS	Tue, Sep 29, 2015	72.31	72.97	71.60	72.69
5880	NASDAQ	HAS	Mon, Sep 28, 2015	74.70	74.95	72.10	72.13
5879	NASDAQ	HAS	Fri, Sep 25, 2015	75.07	75.46	74.37	74.95
5878	NASDAQ	HAS	Thu, Sep 24, 2015	75.03	75.52	73.29	74.65
5877	NASDAQ	HAS	Wed, Sep 23, 2015	75.84	75.98	75.03	75.38
5876	NASDAQ	HAS	Tue, Sep 22, 2015	75.96	76.56	75.04	75.55
5875	NASDAQ	HAS	Mon, Sep 21, 2015	77.49	78.28	76.70	77.19
5874	NASDAQ	HAS	Fri, Sep 18, 2015	76.74	77.68	76.66	77.06
5873	NASDAQ	HAS	Thu, Sep 17, 2015	79.09	79.86	77.30	77.51
5872	NASDAQ	HAS	Wed, Sep 16, 2015	79.01	80.38	78.41	80.25
5871	NASDAQ	HAS	Tue, Sep 15, 2015	77.47	79.41	77.47	79.08
5870	NASDAQ	HAS	Mon, Sep 14, 2015	76.75	78.26	76.49	77.58
5869	NASDAQ	HAS	Fri, Sep 11, 2015	75.66	76.81	75.24	76.75
5868	NASDAQ	HAS	Thu, Sep 10, 2015	75.20	76.67	75.01	76.03
5867	NASDAQ	HAS	Wed, Sep 9, 2015	76.91	77.13	75.13	75.28
5866	NASDAQ	HAS	Tue, Sep 8, 2015	76.64	76.67	75.42	76.29
5865	NASDAQ	HAS	Fri, Sep 4, 2015	75.92	76.43	75.20	75.37
5864	NASDAQ	HAS	Thu, Sep 3, 2015	76.00	77.45	75.55	76.86
5863	NASDAQ	HAS	Wed, Sep 2, 2015	74.55	75.14	73.88	74.51
5862	NASDAQ	HAS	Tue, Sep 1, 2015	73.96	73.96	72.07	72.52
5861	NASDAQ	HAS	Mon, Aug 31, 2015	75.08	75.77	74.51	74.59
5860	NASDAQ	HAS	Fri, Aug 28, 2015	74.89	76.16	74.65	75.51
5859	NASDAQ	HAS	Thu, Aug 27, 2015	73.49	75.40	72.68	75.14
5858	NASDAQ	HAS	Wed, Aug 26, 2015	73.28	73.28	71.10	72.79
5857	NASDAQ	HAS	Tue, Aug 25, 2015	72.67	73.40	71.49	71.53
5856	NASDAQ	HAS	Mon, Aug 24, 2015	69.81	73.53	60.38	71.18
5855	NASDAQ	HAS	Fri, Aug 21, 2015	77.45	77.49	75.18	75.18
5854	NASDAQ	HAS	Thu, Aug 20, 2015	78.67	79.93	77.84	77.86
5853	NASDAQ	HAS	Wed, Aug 19, 2015	79.89	80.01	79.01	79.58
5852	NASDAQ	HAS	Tue, Aug 18, 2015	80.42	80.66	79.84	80.38
5851	NASDAQ	HAS	Mon, Aug 17, 2015	80.20	80.90	79.74	80.62
5850	NASDAQ	HAS	Fri, Aug 14, 2015	80.82	81.00	80.14	80.71
5849	NASDAQ	HAS	Thu, Aug 13, 2015	79.65	80.88	79.43	80.55
5848	NASDAQ	HAS	Wed, Aug 12, 2015	78.74	79.58	78.23	79.49
5847	NASDAQ	HAS	Tue, Aug 11, 2015	78.71	79.28	78.43	79.13
5846	NASDAQ	HAS	Mon, Aug 10, 2015	78.16	79.55	78.06	79.51
5845	NASDAQ	HAS	Fri, Aug 7, 2015	76.85	77.94	76.50	77.41
5844	NASDAQ	HAS	Thu, Aug 6, 2015	79.46	79.59	76.90	76.93
5843	NASDAQ	HAS	Wed, Aug 5, 2015	79.09	79.65	78.78	79.24
5842	NASDAQ	HAS	Tue, Aug 4, 2015	77.74	79.69	77.49	78.83
5841	NASDAQ	HAS	Mon, Aug 3, 2015	78.74	79.02	77.22	77.74
5840	NASDAQ	HAS	Fri, Jul 31, 2015	80.02	80.15	78.60	78.74
5839	NASDAQ	HAS	Thu, Jul 30, 2015	80.13	80.34	79.52	79.99
5838	NASDAQ	HAS	Wed, Jul 29, 2015	79.77	80.92	79.30	80.76
5837	NASDAQ	HAS	Tue, Jul 28, 2015	79.90	79.90	79.05	79.57
5836	NASDAQ	HAS	Mon, Jul 27, 2015	79.63	80.13	79.11	79.51
5835	NASDAQ	HAS	Fri, Jul 24, 2015	79.33	79.79	79.06	79.64
5834	NASDAQ	HAS	Thu, Jul 23, 2015	79.92	80.27	79.05	79.28
5833	NASDAQ	HAS	Wed, Jul 22, 2015	80.51	80.67	79.45	79.85
5832	NASDAQ	HAS	Tue, Jul 21, 2015	81.89	81.89	79.96	80.42
5831	NASDAQ	HAS	Mon, Jul 20, 2015	81.69	84.42	81.69	83.15
5830	NASDAQ	HAS	Fri, Jul 17, 2015	78.42	79.00	77.30	78.25
5829	NASDAQ	HAS	Thu, Jul 16, 2015	78.36	78.99	78.01	78.42
5828	NASDAQ	HAS	Wed, Jul 15, 2015	78.58	78.66	77.89	78.07
5827	NASDAQ	HAS	Tue, Jul 14, 2015	78.24	78.94	77.85	78.69
5826	NASDAQ	HAS	Mon, Jul 13, 2015	77.27	78.31	76.80	78.22
5825	NASDAQ	HAS	Fri, Jul 10, 2015	76.86	77.67	76.14	77.22
5824	NASDAQ	HAS	Thu, Jul 9, 2015	77.44	77.68	75.85	75.94
5823	NASDAQ	HAS	Wed, Jul 8, 2015	76.17	77.50	76.14	77.05
5822	NASDAQ	HAS	Tue, Jul 7, 2015	75.52	76.23	75.12	76.16
5821	NASDAQ	HAS	Mon, Jul 6, 2015	74.69	76.38	74.66	75.85
5820	NASDAQ	HAS	Thu, Jul 2, 2015	75.57	75.97	74.84	75.92
5819	NASDAQ	HAS	Wed, Jul 1, 2015	74.03	76.26	74.02	75.78
5818	NASDAQ	HAS	Tue, Jun 30, 2015	75.90	76.14	74.69	74.79
5817	NASDAQ	HAS	Mon, Jun 29, 2015	77.39	77.72	75.53	75.60
5816	NASDAQ	HAS	Fri, Jun 26, 2015	78.24	78.55	77.22	77.69
5815	NASDAQ	HAS	Thu, Jun 25, 2015	78.58	78.91	78.05	78.42
5814	NASDAQ	HAS	Wed, Jun 24, 2015	77.99	78.64	77.76	78.34
5813	NASDAQ	HAS	Tue, Jun 23, 2015	76.95	77.99	76.93	77.77
5812	NASDAQ	HAS	Mon, Jun 22, 2015	76.64	77.25	76.17	76.63
5811	NASDAQ	HAS	Fri, Jun 19, 2015	75.65	76.49	75.33	76.18
5810	NASDAQ	HAS	Thu, Jun 18, 2015	74.84	75.81	74.62	75.49
5809	NASDAQ	HAS	Wed, Jun 17, 2015	73.12	74.83	73.04	74.59
5808	NASDAQ	HAS	Tue, Jun 16, 2015	73.12	73.50	72.91	73.04
5807	NASDAQ	HAS	Mon, Jun 15, 2015	72.81	73.09	72.24	72.89
5806	NASDAQ	HAS	Fri, Jun 12, 2015	72.92	73.24	72.34	72.82
5805	NASDAQ	HAS	Thu, Jun 11, 2015	72.80	73.48	72.78	73.27
5804	NASDAQ	HAS	Wed, Jun 10, 2015	72.44	72.98	71.89	72.70
5803	NASDAQ	HAS	Tue, Jun 9, 2015	72.23	72.79	72.01	72.05
5802	NASDAQ	HAS	Mon, Jun 8, 2015	72.31	73.01	72.14	72.34
5801	NASDAQ	HAS	Fri, Jun 5, 2015	72.34	72.65	71.54	72.22
5800	NASDAQ	HAS	Thu, Jun 4, 2015	72.59	73.06	72.05	72.19
5799	NASDAQ	HAS	Wed, Jun 3, 2015	72.72	73.25	72.26	72.78
5798	NASDAQ	HAS	Tue, Jun 2, 2015	72.06	72.65	71.54	72.17
5797	NASDAQ	HAS	Mon, Jun 1, 2015	71.95	73.01	71.53	72.39
5796	NASDAQ	HAS	Fri, May 29, 2015	72.48	72.75	71.60	72.13
5795	NASDAQ	HAS	Thu, May 28, 2015	72.35	72.81	72.02	72.45
5794	NASDAQ	HAS	Wed, May 27, 2015	72.10	72.70	72.01	72.40
5793	NASDAQ	HAS	Tue, May 26, 2015	72.85	73.16	72.03	72.18
5792	NASDAQ	HAS	Fri, May 22, 2015	72.62	73.02	72.55	72.90
5791	NASDAQ	HAS	Thu, May 21, 2015	71.93	72.74	71.90	72.55
5790	NASDAQ	HAS	Wed, May 20, 2015	71.74	72.20	71.34	71.79
5789	NASDAQ	HAS	Tue, May 19, 2015	72.09	72.26	71.36	71.83
5788	NASDAQ	HAS	Mon, May 18, 2015	72.26	72.31	71.59	71.97
5787	NASDAQ	HAS	Fri, May 15, 2015	72.06	72.52	70.75	72.39
5786	NASDAQ	HAS	Thu, May 14, 2015	70.61	72.00	70.24	71.97
5785	NASDAQ	HAS	Wed, May 13, 2015	71.00	71.26	70.30	70.44
5784	NASDAQ	HAS	Tue, May 12, 2015	71.62	71.93	70.66	70.96
5783	NASDAQ	HAS	Mon, May 11, 2015	71.56	72.26	71.24	72.00
5782	NASDAQ	HAS	Fri, May 8, 2015	71.57	71.89	71.08	71.22
5781	NASDAQ	HAS	Thu, May 7, 2015	70.77	71.49	70.73	71.12
5780	NASDAQ	HAS	Wed, May 6, 2015	70.49	70.57	69.90	70.39
5779	NASDAQ	HAS	Tue, May 5, 2015	71.02	71.19	69.93	70.18
5778	NASDAQ	HAS	Mon, May 4, 2015	72.26	72.33	70.56	71.20
5777	NASDAQ	HAS	Fri, May 1, 2015	71.15	72.22	71.11	71.66
5776	NASDAQ	HAS	Thu, Apr 30, 2015	70.32	70.95	69.91	70.79
5775	NASDAQ	HAS	Wed, Apr 29, 2015	70.65	71.14	70.06	70.55
5774	NASDAQ	HAS	Tue, Apr 28, 2015	71.11	71.36	70.33	71.11
5773	NASDAQ	HAS	Mon, Apr 27, 2015	71.69	71.98	70.84	71.01
5772	NASDAQ	HAS	Fri, Apr 24, 2015	72.45	72.46	71.41	71.61
5771	NASDAQ	HAS	Thu, Apr 23, 2015	71.76	72.33	71.61	71.71
5770	NASDAQ	HAS	Wed, Apr 22, 2015	72.97	73.34	71.71	71.73
5769	NASDAQ	HAS	Tue, Apr 21, 2015	74.19	74.75	73.51	73.55
5768	NASDAQ	HAS	Mon, Apr 20, 2015	70.00	74.36	69.66	74.16
5767	NASDAQ	HAS	Fri, Apr 17, 2015	65.91	66.29	64.96	65.89
5766	NASDAQ	HAS	Thu, Apr 16, 2015	64.81	66.32	64.17	66.05
5765	NASDAQ	HAS	Wed, Apr 15, 2015	64.74	64.99	64.34	64.82
5764	NASDAQ	HAS	Tue, Apr 14, 2015	63.77	64.90	63.65	64.48
5763	NASDAQ	HAS	Mon, Apr 13, 2015	64.12	64.78	63.78	63.88
5762	NASDAQ	HAS	Fri, Apr 10, 2015	64.27	64.59	63.95	64.22
5761	NASDAQ	HAS	Thu, Apr 9, 2015	64.14	64.28	63.75	64.21
5760	NASDAQ	HAS	Wed, Apr 8, 2015	63.94	64.19	63.58	64.04
5759	NASDAQ	HAS	Tue, Apr 7, 2015	64.15	64.43	63.26	63.61
5758	NASDAQ	HAS	Mon, Apr 6, 2015	63.26	64.48	63.00	64.15
5757	NASDAQ	HAS	Thu, Apr 2, 2015	63.68	63.88	62.92	63.45
5756	NASDAQ	HAS	Wed, Apr 1, 2015	63.14	63.95	62.56	63.79
5755	NASDAQ	HAS	Tue, Mar 31, 2015	62.60	63.59	62.23	63.24
5754	NASDAQ	HAS	Mon, Mar 30, 2015	61.50	62.65	61.13	62.57
5753	NASDAQ	HAS	Fri, Mar 27, 2015	60.43	61.51	60.06	61.03
5752	NASDAQ	HAS	Thu, Mar 26, 2015	60.25	60.83	59.74	60.56
5751	NASDAQ	HAS	Wed, Mar 25, 2015	61.60	61.65	60.68	60.68
5750	NASDAQ	HAS	Tue, Mar 24, 2015	61.57	62.06	61.32	61.49
5749	NASDAQ	HAS	Mon, Mar 23, 2015	61.28	62.30	61.11	61.38
5748	NASDAQ	HAS	Fri, Mar 20, 2015	61.32	61.49	60.81	61.08
5747	NASDAQ	HAS	Thu, Mar 19, 2015	61.21	61.50	60.65	61.10
5746	NASDAQ	HAS	Wed, Mar 18, 2015	61.59	61.70	60.29	61.43
5745	NASDAQ	HAS	Tue, Mar 17, 2015	61.25	61.69	60.82	61.60
5744	NASDAQ	HAS	Mon, Mar 16, 2015	61.07	61.71	60.61	61.50
5743	NASDAQ	HAS	Fri, Mar 13, 2015	61.82	62.50	60.22	60.73
5742	NASDAQ	HAS	Thu, Mar 12, 2015	61.18	61.89	60.88	61.70
5741	NASDAQ	HAS	Wed, Mar 11, 2015	60.01	61.57	60.01	60.91
5740	NASDAQ	HAS	Tue, Mar 10, 2015	61.51	61.64	61.00	61.35
5739	NASDAQ	HAS	Mon, Mar 9, 2015	61.92	62.34	61.53	61.97
5738	NASDAQ	HAS	Fri, Mar 6, 2015	62.25	62.26	61.41	61.65
5737	NASDAQ	HAS	Thu, Mar 5, 2015	62.62	62.85	62.14	62.43
5736	NASDAQ	HAS	Wed, Mar 4, 2015	63.26	63.31	62.11	62.43
5735	NASDAQ	HAS	Tue, Mar 3, 2015	62.80	63.18	62.47	62.72
5734	NASDAQ	HAS	Mon, Mar 2, 2015	62.45	63.47	62.39	63.15
5733	NASDAQ	HAS	Fri, Feb 27, 2015	62.60	62.77	62.00	62.32
5732	NASDAQ	HAS	Thu, Feb 26, 2015	62.00	62.60	61.83	62.50
5731	NASDAQ	HAS	Wed, Feb 25, 2015	62.19	62.78	61.98	62.08
5730	NASDAQ	HAS	Tue, Feb 24, 2015	62.17	62.29	61.79	62.05
5729	NASDAQ	HAS	Mon, Feb 23, 2015	61.98	62.02	61.55	62.02
5728	NASDAQ	HAS	Fri, Feb 20, 2015	61.00	61.97	60.09	61.83
5727	NASDAQ	HAS	Thu, Feb 19, 2015	62.26	62.41	61.50	61.78
5726	NASDAQ	HAS	Wed, Feb 18, 2015	62.52	62.73	61.64	62.12
5725	NASDAQ	HAS	Tue, Feb 17, 2015	62.58	62.99	62.06	62.47
5724	NASDAQ	HAS	Fri, Feb 13, 2015	62.16	63.09	62.16	62.74
5723	NASDAQ	HAS	Thu, Feb 12, 2015	61.48	62.33	61.39	62.16
5722	NASDAQ	HAS	Wed, Feb 11, 2015	62.01	62.43	61.11	61.20
5721	NASDAQ	HAS	Tue, Feb 10, 2015	60.87	61.74	59.84	61.61
5720	NASDAQ	HAS	Mon, Feb 9, 2015	58.40	60.66	57.20	59.66
5719	NASDAQ	HAS	Fri, Feb 6, 2015	56.02	56.25	55.26	55.74
5718	NASDAQ	HAS	Thu, Feb 5, 2015	56.55	56.78	55.89	56.13
5717	NASDAQ	HAS	Wed, Feb 4, 2015	56.18	57.41	56.18	56.58
5716	NASDAQ	HAS	Tue, Feb 3, 2015	54.99	56.27	54.97	56.15
5715	NASDAQ	HAS	Mon, Feb 2, 2015	54.68	54.91	53.90	54.70
5714	NASDAQ	HAS	Fri, Jan 30, 2015	55.34	55.68	54.58	54.92
5713	NASDAQ	HAS	Thu, Jan 29, 2015	55.06	55.90	55.00	55.77
5712	NASDAQ	HAS	Wed, Jan 28, 2015	54.79	55.41	54.72	55.05
5711	NASDAQ	HAS	Tue, Jan 27, 2015	54.30	55.02	53.69	54.65
5710	NASDAQ	HAS	Mon, Jan 26, 2015	53.76	55.69	53.27	54.85
5709	NASDAQ	HAS	Fri, Jan 23, 2015	53.57	55.18	52.70	54.94
5708	NASDAQ	HAS	Thu, Jan 22, 2015	53.21	54.03	52.76	53.84
5707	NASDAQ	HAS	Wed, Jan 21, 2015	51.92	52.87	51.80	52.82
5706	NASDAQ	HAS	Tue, Jan 20, 2015	52.12	52.80	51.49	52.08
5705	NASDAQ	HAS	Fri, Jan 16, 2015	51.87	52.58	51.83	52.54
5704	NASDAQ	HAS	Thu, Jan 15, 2015	52.27	52.46	51.77	51.96
5703	NASDAQ	HAS	Wed, Jan 14, 2015	51.72	52.40	51.57	52.20
5702	NASDAQ	HAS	Tue, Jan 13, 2015	52.48	53.18	51.42	51.91
5701	NASDAQ	HAS	Mon, Jan 12, 2015	52.92	53.01	52.30	52.61
5700	NASDAQ	HAS	Fri, Jan 9, 2015	54.98	55.30	53.13	53.22
5699	NASDAQ	HAS	Thu, Jan 8, 2015	54.94	55.02	53.75	55.00
5698	NASDAQ	HAS	Wed, Jan 7, 2015	54.64	55.03	53.42	54.67
5697	NASDAQ	HAS	Tue, Jan 6, 2015	55.39	55.58	54.40	54.41
5696	NASDAQ	HAS	Mon, Jan 5, 2015	54.74	55.30	54.60	55.13
5695	NASDAQ	HAS	Fri, Jan 2, 2015	55.45	55.82	54.57	54.97
5694	NASDAQ	HAS	Wed, Dec 31, 2014	55.12	55.47	54.92	54.99
5693	NASDAQ	HAS	Tue, Dec 30, 2014	55.79	55.99	54.98	55.04
5692	NASDAQ	HAS	Mon, Dec 29, 2014	55.49	56.40	55.49	55.90
5691	NASDAQ	HAS	Fri, Dec 26, 2014	55.20	55.78	55.10	55.54
5690	NASDAQ	HAS	Wed, Dec 24, 2014	55.56	55.74	55.22	55.25
5689	NASDAQ	HAS	Tue, Dec 23, 2014	54.68	56.06	54.56	55.22
5688	NASDAQ	HAS	Mon, Dec 22, 2014	54.82	54.99	54.00	54.33
5687	NASDAQ	HAS	Fri, Dec 19, 2014	58.00	58.07	54.42	54.63
5686	NASDAQ	HAS	Thu, Dec 18, 2014	58.06	58.37	57.58	58.36
5685	NASDAQ	HAS	Wed, Dec 17, 2014	57.22	57.86	56.81	57.37
5684	NASDAQ	HAS	Tue, Dec 16, 2014	56.05	57.30	56.05	56.90
5683	NASDAQ	HAS	Mon, Dec 15, 2014	56.46	57.04	55.60	56.20
5682	NASDAQ	HAS	Fri, Dec 12, 2014	56.31	56.80	56.04	56.06
5681	NASDAQ	HAS	Thu, Dec 11, 2014	55.68	56.82	55.63	56.30
5680	NASDAQ	HAS	Wed, Dec 10, 2014	56.38	56.83	55.49	55.55
5679	NASDAQ	HAS	Tue, Dec 9, 2014	55.98	56.52	55.84	56.37
5678	NASDAQ	HAS	Mon, Dec 8, 2014	57.19	57.20	56.37	56.55
5677	NASDAQ	HAS	Fri, Dec 5, 2014	56.92	57.58	56.65	57.23
5676	NASDAQ	HAS	Thu, Dec 4, 2014	56.98	57.24	56.64	56.75
5675	NASDAQ	HAS	Wed, Dec 3, 2014	57.31	57.62	56.84	57.08
5674	NASDAQ	HAS	Tue, Dec 2, 2014	57.43	58.02	57.29	57.46
5673	NASDAQ	HAS	Mon, Dec 1, 2014	58.62	59.00	57.43	57.46
5672	NASDAQ	HAS	Fri, Nov 28, 2014	58.70	59.42	58.48	59.20
5671	NASDAQ	HAS	Wed, Nov 26, 2014	57.66	58.31	57.14	58.14
5670	NASDAQ	HAS	Tue, Nov 25, 2014	56.89	57.65	56.79	57.54
5669	NASDAQ	HAS	Mon, Nov 24, 2014	57.06	57.23	56.15	56.66
5668	NASDAQ	HAS	Fri, Nov 21, 2014	57.08	57.20	56.45	56.69
5667	NASDAQ	HAS	Thu, Nov 20, 2014	56.00	56.67	55.95	56.51
5666	NASDAQ	HAS	Wed, Nov 19, 2014	56.11	56.45	55.92	56.13
5665	NASDAQ	HAS	Tue, Nov 18, 2014	56.19	56.65	55.86	56.12
5664	NASDAQ	HAS	Mon, Nov 17, 2014	56.25	57.23	55.92	56.37
5663	NASDAQ	HAS	Fri, Nov 14, 2014	55.50	55.87	53.74	54.02
5662	NASDAQ	HAS	Thu, Nov 13, 2014	56.09	56.10	54.31	54.50
5661	NASDAQ	HAS	Wed, Nov 12, 2014	56.58	57.57	56.51	57.47
5660	NASDAQ	HAS	Tue, Nov 11, 2014	57.26	57.39	56.51	56.67
5659	NASDAQ	HAS	Mon, Nov 10, 2014	57.91	58.19	57.02	57.08
5658	NASDAQ	HAS	Fri, Nov 7, 2014	58.03	58.39	57.72	57.98
5657	NASDAQ	HAS	Thu, Nov 6, 2014	57.99	58.41	57.64	58.12
5656	NASDAQ	HAS	Wed, Nov 5, 2014	57.65	57.88	57.23	57.85
5655	NASDAQ	HAS	Tue, Nov 4, 2014	57.56	57.93	57.19	57.36
5654	NASDAQ	HAS	Mon, Nov 3, 2014	57.69	57.69	57.15	57.64
5653	NASDAQ	HAS	Fri, Oct 31, 2014	57.73	57.96	57.37	57.53
5652	NASDAQ	HAS	Thu, Oct 30, 2014	56.97	57.52	56.74	57.18
5651	NASDAQ	HAS	Wed, Oct 29, 2014	57.79	57.97	57.31	57.62
5650	NASDAQ	HAS	Tue, Oct 28, 2014	57.45	57.83	57.16	57.73
5649	NASDAQ	HAS	Mon, Oct 27, 2014	57.04	57.73	57.17	57.31
5648	NASDAQ	HAS	Fri, Oct 24, 2014	57.64	57.88	57.33	57.61
5647	NASDAQ	HAS	Thu, Oct 23, 2014	57.43	57.83	57.30	57.48
5646	NASDAQ	HAS	Wed, Oct 22, 2014	57.85	58.06	56.83	56.91
5645	NASDAQ	HAS	Tue, Oct 21, 2014	56.84	58.04	56.46	57.72
5644	NASDAQ	HAS	Mon, Oct 20, 2014	53.89	57.16	53.87	56.51
5643	NASDAQ	HAS	Fri, Oct 17, 2014	54.51	54.80	53.85	53.85
5642	NASDAQ	HAS	Thu, Oct 16, 2014	54.03	54.32	52.74	54.21
5641	NASDAQ	HAS	Wed, Oct 15, 2014	54.18	54.89	53.42	54.33
5640	NASDAQ	HAS	Tue, Oct 14, 2014	54.91	55.50	54.70	54.83
5639	NASDAQ	HAS	Mon, Oct 13, 2014	54.90	55.21	54.58	54.66
5638	NASDAQ	HAS	Fri, Oct 10, 2014	54.97	55.49	54.51	55.00
5637	NASDAQ	HAS	Thu, Oct 9, 2014	55.51	55.96	54.81	54.85
5636	NASDAQ	HAS	Wed, Oct 8, 2014	54.80	55.61	54.65	55.52
5635	NASDAQ	HAS	Tue, Oct 7, 2014	54.91	55.18	54.65	54.76
5634	NASDAQ	HAS	Mon, Oct 6, 2014	55.59	56.09	54.89	55.10
5633	NASDAQ	HAS	Fri, Oct 3, 2014	55.59	56.06	55.39	55.42
5632	NASDAQ	HAS	Thu, Oct 2, 2014	54.78	55.34	54.54	55.26
5631	NASDAQ	HAS	Wed, Oct 1, 2014	55.04	55.37	54.57	54.85
5630	NASDAQ	HAS	Tue, Sep 30, 2014	55.05	55.39	54.74	55.00
5629	NASDAQ	HAS	Mon, Sep 29, 2014	54.80	55.27	54.70	55.05
5628	NASDAQ	HAS	Fri, Sep 26, 2014	54.60	55.61	54.60	55.33
5627	NASDAQ	HAS	Thu, Sep 25, 2014	54.92	55.37	54.32	54.65
5626	NASDAQ	HAS	Wed, Sep 24, 2014	52.93	55.78	52.86	54.95
5625	NASDAQ	HAS	Tue, Sep 23, 2014	53.32	53.47	52.87	52.94
5624	NASDAQ	HAS	Mon, Sep 22, 2014	54.12	54.33	53.37	53.41
5623	NASDAQ	HAS	Fri, Sep 19, 2014	54.16	54.61	53.88	54.12
5622	NASDAQ	HAS	Thu, Sep 18, 2014	53.96	53.99	53.57	53.91
5621	NASDAQ	HAS	Wed, Sep 17, 2014	53.40	54.03	53.25	53.77
5620	NASDAQ	HAS	Tue, Sep 16, 2014	53.56	53.71	53.37	53.44
5619	NASDAQ	HAS	Mon, Sep 15, 2014	53.74	53.78	53.48	53.54
5618	NASDAQ	HAS	Fri, Sep 12, 2014	53.73	54.05	53.59	53.67
5617	NASDAQ	HAS	Thu, Sep 11, 2014	53.61	54.05	53.61	53.89
5616	NASDAQ	HAS	Wed, Sep 10, 2014	53.76	53.83	53.54	53.72
5615	NASDAQ	HAS	Tue, Sep 9, 2014	53.79	54.11	53.57	53.67
5614	NASDAQ	HAS	Mon, Sep 8, 2014	54.00	54.25	53.85	54.00
5613	NASDAQ	HAS	Fri, Sep 5, 2014	53.65	54.11	53.57	54.02
5612	NASDAQ	HAS	Thu, Sep 4, 2014	53.34	53.92	53.11	53.85
5611	NASDAQ	HAS	Wed, Sep 3, 2014	52.87	53.26	52.77	53.26
5610	NASDAQ	HAS	Tue, Sep 2, 2014	52.73	53.02	52.48	52.67
5609	NASDAQ	HAS	Fri, Aug 29, 2014	52.20	52.74	52.04	52.66
5608	NASDAQ	HAS	Thu, Aug 28, 2014	52.12	52.37	51.76	52.12
5607	NASDAQ	HAS	Wed, Aug 27, 2014	52.40	52.64	51.98	52.26
5606	NASDAQ	HAS	Tue, Aug 26, 2014	52.63	52.71	51.90	52.23
5605	NASDAQ	HAS	Mon, Aug 25, 2014	52.95	52.99	52.52	52.71
5604	NASDAQ	HAS	Fri, Aug 22, 2014	51.51	52.99	51.51	52.47
5603	NASDAQ	HAS	Thu, Aug 21, 2014	52.29	52.70	52.20	52.60
5602	NASDAQ	HAS	Wed, Aug 20, 2014	51.54	52.35	51.49	52.14
5601	NASDAQ	HAS	Tue, Aug 19, 2014	51.56	52.00	51.56	51.90
5600	NASDAQ	HAS	Mon, Aug 18, 2014	51.17	51.67	51.13	51.59
5599	NASDAQ	HAS	Fri, Aug 15, 2014	51.21	51.43	50.49	50.79
5598	NASDAQ	HAS	Thu, Aug 14, 2014	50.40	51.15	50.40	51.01
5597	NASDAQ	HAS	Wed, Aug 13, 2014	48.01	50.68	48.01	50.32
5596	NASDAQ	HAS	Tue, Aug 12, 2014	50.63	50.85	50.15	50.25
5595	NASDAQ	HAS	Mon, Aug 11, 2014	50.48	50.85	50.48	50.56
5594	NASDAQ	HAS	Fri, Aug 8, 2014	49.75	50.65	49.75	50.40
5593	NASDAQ	HAS	Thu, Aug 7, 2014	50.68	50.68	49.59	49.68
5592	NASDAQ	HAS	Wed, Aug 6, 2014	49.78	50.45	49.83	50.27
5591	NASDAQ	HAS	Tue, Aug 5, 2014	49.74	50.31	49.52	50.05
5590	NASDAQ	HAS	Mon, Aug 4, 2014	49.90	49.90	49.52	49.71
5589	NASDAQ	HAS	Fri, Aug 1, 2014	49.90	49.95	49.36	49.60
5588	NASDAQ	HAS	Thu, Jul 31, 2014	50.47	50.78	49.87	49.95
5587	NASDAQ	HAS	Wed, Jul 30, 2014	50.47	50.85	50.09	50.69
5586	NASDAQ	HAS	Tue, Jul 29, 2014	51.17	51.30	50.22	50.69
5585	NASDAQ	HAS	Mon, Jul 28, 2014	51.39	51.68	51.05	51.14
5584	NASDAQ	HAS	Fri, Jul 25, 2014	51.71	51.85	51.39	51.46
5583	NASDAQ	HAS	Thu, Jul 24, 2014	51.15	51.82	51.13	51.80
5582	NASDAQ	HAS	Wed, Jul 23, 2014	51.49	52.16	51.14	51.17
5581	NASDAQ	HAS	Tue, Jul 22, 2014	53.18	53.18	51.05	51.65
5580	NASDAQ	HAS	Mon, Jul 21, 2014	52.26	52.49	51.30	51.78
5579	NASDAQ	HAS	Fri, Jul 18, 2014	52.72	53.36	52.72	53.21
5578	NASDAQ	HAS	Thu, Jul 17, 2014	51.80	52.99	51.66	52.92
5577	NASDAQ	HAS	Wed, Jul 16, 2014	53.54	53.69	52.48	52.55
5576	NASDAQ	HAS	Tue, Jul 15, 2014	53.87	54.29	53.53	53.53
5575	NASDAQ	HAS	Mon, Jul 14, 2014	54.59	54.99	54.08	54.16
5574	NASDAQ	HAS	Fri, Jul 11, 2014	53.80	54.68	53.70	54.39
5573	NASDAQ	HAS	Thu, Jul 10, 2014	53.47	54.17	53.47	53.73
5572	NASDAQ	HAS	Wed, Jul 9, 2014	53.64	54.45	53.64	54.11
5571	NASDAQ	HAS	Tue, Jul 8, 2014	53.41	53.86	53.32	53.58
5570	NASDAQ	HAS	Mon, Jul 7, 2014	53.76	54.00	53.54	53.58
5569	NASDAQ	HAS	Thu, Jul 3, 2014	53.68	54.29	53.68	54.12
5568	NASDAQ	HAS	Wed, Jul 2, 2014	53.71	54.01	53.50	53.65
5567	NASDAQ	HAS	Tue, Jul 1, 2014	53.11	54.04	53.02	53.82
5566	NASDAQ	HAS	Mon, Jun 30, 2014	50.82	53.75	52.72	53.05
5565	NASDAQ	HAS	Fri, Jun 27, 2014	52.64	53.29	52.64	53.25
5564	NASDAQ	HAS	Thu, Jun 26, 2014	53.05	53.09	52.25	52.85
5563	NASDAQ	HAS	Wed, Jun 25, 2014	53.06	53.84	52.78	53.05
5562	NASDAQ	HAS	Tue, Jun 24, 2014	53.86	53.93	53.37	53.53
5561	NASDAQ	HAS	Mon, Jun 23, 2014	52.80	53.86	52.76	53.77
5560	NASDAQ	HAS	Fri, Jun 20, 2014	52.68	52.78	52.27	52.65
5559	NASDAQ	HAS	Thu, Jun 19, 2014	52.43	52.72	51.97	52.44
5558	NASDAQ	HAS	Wed, Jun 18, 2014	52.49	52.49	52.13	52.38
5557	NASDAQ	HAS	Tue, Jun 17, 2014	51.99	52.46	51.95	52.41
5556	NASDAQ	HAS	Mon, Jun 16, 2014	52.16	52.55	52.01	52.20
5555	NASDAQ	HAS	Fri, Jun 13, 2014	52.64	52.72	52.26	52.39
5554	NASDAQ	HAS	Thu, Jun 12, 2014	52.59	52.89	52.35	52.46
5553	NASDAQ	HAS	Wed, Jun 11, 2014	52.87	53.07	52.70	52.91
5552	NASDAQ	HAS	Tue, Jun 10, 2014	52.89	53.15	52.65	53.09
5551	NASDAQ	HAS	Mon, Jun 9, 2014	52.60	53.24	52.21	53.08
5550	NASDAQ	HAS	Fri, Jun 6, 2014	52.40	52.48	52.08	52.19
5549	NASDAQ	HAS	Thu, Jun 5, 2014	52.29	52.49	51.83	52.45
5548	NASDAQ	HAS	Wed, Jun 4, 2014	51.35	52.13	51.08	52.09
5547	NASDAQ	HAS	Tue, Jun 3, 2014	52.17	52.23	51.24	51.48
5546	NASDAQ	HAS	Mon, Jun 2, 2014	53.56	53.69	52.09	52.18
5545	NASDAQ	HAS	Fri, May 30, 2014	53.48	53.84	53.37	53.70
5544	NASDAQ	HAS	Thu, May 29, 2014	53.31	53.52	53.02	53.35
5543	NASDAQ	HAS	Wed, May 28, 2014	53.51	53.66	53.05	53.39
5542	NASDAQ	HAS	Tue, May 27, 2014	53.90	53.90	53.16	53.53
5541	NASDAQ	HAS	Fri, May 23, 2014	53.59	53.88	53.50	53.85
5540	NASDAQ	HAS	Thu, May 22, 2014	53.65	53.96	53.59	53.70
5539	NASDAQ	HAS	Wed, May 21, 2014	53.43	53.82	53.18	53.70
5538	NASDAQ	HAS	Tue, May 20, 2014	53.73	53.85	53.14	53.34
5537	NASDAQ	HAS	Mon, May 19, 2014	53.86	54.34	53.77	53.87
5536	NASDAQ	HAS	Fri, May 16, 2014	53.90	54.37	53.59	54.19
5535	NASDAQ	HAS	Thu, May 15, 2014	54.98	55.00	53.58	54.04
5534	NASDAQ	HAS	Wed, May 14, 2014	55.27	55.57	54.91	54.95
5533	NASDAQ	HAS	Tue, May 13, 2014	55.53	55.76	55.25	55.50
5532	NASDAQ	HAS	Mon, May 12, 2014	56.02	56.06	55.43	55.59
5531	NASDAQ	HAS	Fri, May 9, 2014	55.18	55.56	55.01	55.42
5530	NASDAQ	HAS	Thu, May 8, 2014	55.28	55.65	55.01	55.27
5529	NASDAQ	HAS	Wed, May 7, 2014	55.34	55.73	55.07	55.35
5528	NASDAQ	HAS	Tue, May 6, 2014	55.42	55.96	55.36	55.39
5527	NASDAQ	HAS	Mon, May 5, 2014	55.50	55.66	55.12	55.52
5526	NASDAQ	HAS	Fri, May 2, 2014	55.77	56.11	55.69	55.77
5525	NASDAQ	HAS	Thu, May 1, 2014	55.14	55.94	55.14	55.66
5524	NASDAQ	HAS	Wed, Apr 30, 2014	55.13	55.34	54.65	55.25
5523	NASDAQ	HAS	Tue, Apr 29, 2014	55.32	55.50	54.95	55.18
5522	NASDAQ	HAS	Mon, Apr 28, 2014	54.99	55.94	54.74	55.69
5521	NASDAQ	HAS	Fri, Apr 25, 2014	54.91	55.22	54.71	54.72
5520	NASDAQ	HAS	Thu, Apr 24, 2014	55.11	55.39	54.75	54.95
5519	NASDAQ	HAS	Wed, Apr 23, 2014	55.41	55.58	54.68	55.04
5518	NASDAQ	HAS	Tue, Apr 22, 2014	55.70	55.98	55.27	55.30
5517	NASDAQ	HAS	Mon, Apr 21, 2014	56.07	56.91	54.27	55.66
5516	NASDAQ	HAS	Thu, Apr 17, 2014	53.91	55.05	53.72	54.61
5515	NASDAQ	HAS	Wed, Apr 16, 2014	53.67	54.02	53.60	53.85
5514	NASDAQ	HAS	Tue, Apr 15, 2014	53.45	54.07	52.91	53.48
5513	NASDAQ	HAS	Mon, Apr 14, 2014	53.84	55.17	53.31	53.65
5512	NASDAQ	HAS	Fri, Apr 11, 2014	54.12	54.32	53.56	53.63
5511	NASDAQ	HAS	Thu, Apr 10, 2014	55.02	55.17	54.23	54.30
5510	NASDAQ	HAS	Wed, Apr 9, 2014	54.72	55.26	54.66	55.09
5509	NASDAQ	HAS	Tue, Apr 8, 2014	54.52	55.09	54.52	54.56
5508	NASDAQ	HAS	Mon, Apr 7, 2014	54.95	54.98	54.31	54.52
5507	NASDAQ	HAS	Fri, Apr 4, 2014	55.30	55.84	54.72	54.99
5506	NASDAQ	HAS	Thu, Apr 3, 2014	56.21	56.41	55.60	55.77
5505	NASDAQ	HAS	Wed, Apr 2, 2014	56.36	56.72	56.11	56.29
5504	NASDAQ	HAS	Tue, Apr 1, 2014	55.88	56.46	55.87	56.39
5503	NASDAQ	HAS	Mon, Mar 31, 2014	55.36	55.75	55.24	55.62
5502	NASDAQ	HAS	Fri, Mar 28, 2014	54.84	55.67	54.79	55.18
5501	NASDAQ	HAS	Thu, Mar 27, 2014	54.62	54.64	54.02	54.51
5500	NASDAQ	HAS	Wed, Mar 26, 2014	54.83	55.36	54.39	54.47
5499	NASDAQ	HAS	Tue, Mar 25, 2014	55.15	55.22	54.35	54.59
5498	NASDAQ	HAS	Mon, Mar 24, 2014	55.11	55.31	54.70	54.95
5497	NASDAQ	HAS	Fri, Mar 21, 2014	55.36	55.51	54.67	55.20
5496	NASDAQ	HAS	Thu, Mar 20, 2014	54.54	55.07	54.47	54.93
5495	NASDAQ	HAS	Wed, Mar 19, 2014	55.21	55.37	54.35	54.74
5494	NASDAQ	HAS	Tue, Mar 18, 2014	54.93	55.49	54.80	55.06
5493	NASDAQ	HAS	Mon, Mar 17, 2014	54.84	55.50	54.81	54.96
5492	NASDAQ	HAS	Fri, Mar 14, 2014	54.62	55.14	54.50	54.66
5491	NASDAQ	HAS	Thu, Mar 13, 2014	54.81	55.19	54.28	54.64
5490	NASDAQ	HAS	Wed, Mar 12, 2014	54.16	54.68	53.84	54.58
5489	NASDAQ	HAS	Tue, Mar 11, 2014	54.67	54.78	54.41	54.50
5488	NASDAQ	HAS	Mon, Mar 10, 2014	54.80	54.90	54.49	54.84
5487	NASDAQ	HAS	Fri, Mar 7, 2014	55.32	55.60	54.73	54.77
5486	NASDAQ	HAS	Thu, Mar 6, 2014	54.98	55.32	54.81	55.08
5485	NASDAQ	HAS	Wed, Mar 5, 2014	54.82	54.98	54.47	54.83
5484	NASDAQ	HAS	Tue, Mar 4, 2014	55.04	55.58	54.79	54.96
5483	NASDAQ	HAS	Mon, Mar 3, 2014	54.84	55.08	54.46	54.65
5482	NASDAQ	HAS	Fri, Feb 28, 2014	54.79	55.58	54.48	55.16
5481	NASDAQ	HAS	Thu, Feb 27, 2014	54.96	55.18	54.73	55.03
5480	NASDAQ	HAS	Wed, Feb 26, 2014	54.50	55.25	54.39	55.04
5479	NASDAQ	HAS	Tue, Feb 25, 2014	54.56	54.86	54.41	54.68
5478	NASDAQ	HAS	Mon, Feb 24, 2014	54.65	55.02	54.41	54.48
5477	NASDAQ	HAS	Fri, Feb 21, 2014	54.29	54.63	54.20	54.30
5476	NASDAQ	HAS	Thu, Feb 20, 2014	54.04	54.46	53.81	54.27
5475	NASDAQ	HAS	Wed, Feb 19, 2014	52.70	53.89	52.49	53.87
5474	NASDAQ	HAS	Tue, Feb 18, 2014	52.81	52.99	52.32	52.96
5473	NASDAQ	HAS	Fri, Feb 14, 2014	52.94	53.03	52.46	52.82
5472	NASDAQ	HAS	Thu, Feb 13, 2014	51.86	53.03	51.65	52.92
5471	NASDAQ	HAS	Wed, Feb 12, 2014	52.12	52.35	51.86	51.95
5470	NASDAQ	HAS	Tue, Feb 11, 2014	52.46	52.58	51.74	52.37
5469	NASDAQ	HAS	Mon, Feb 10, 2014	50.94	53.68	50.09	52.36
5468	NASDAQ	HAS	Fri, Feb 7, 2014	49.92	50.29	49.42	50.09
5467	NASDAQ	HAS	Thu, Feb 6, 2014	49.04	49.94	48.98	49.66
5466	NASDAQ	HAS	Wed, Feb 5, 2014	48.50	49.12	48.28	48.76
5465	NASDAQ	HAS	Tue, Feb 4, 2014	48.30	49.17	48.01	48.68
5464	NASDAQ	HAS	Mon, Feb 3, 2014	47.48	49.32	47.48	48.08
5463	NASDAQ	HAS	Fri, Jan 31, 2014	48.75	49.30	47.72	49.12
5462	NASDAQ	HAS	Thu, Jan 30, 2014	51.00	51.35	50.83	51.24
5461	NASDAQ	HAS	Wed, Jan 29, 2014	51.41	51.64	50.51	50.82
5460	NASDAQ	HAS	Tue, Jan 28, 2014	51.15	52.11	50.92	51.97
5459	NASDAQ	HAS	Mon, Jan 27, 2014	51.28	51.71	50.87	51.10
5458	NASDAQ	HAS	Fri, Jan 24, 2014	51.12	51.52	50.97	51.27
5457	NASDAQ	HAS	Thu, Jan 23, 2014	52.35	52.35	51.46	51.86
5456	NASDAQ	HAS	Wed, Jan 22, 2014	51.73	52.46	51.54	52.37
5455	NASDAQ	HAS	Tue, Jan 21, 2014	52.41	52.48	51.48	51.81
5454	NASDAQ	HAS	Fri, Jan 17, 2014	52.24	52.64	51.80	52.00
5453	NASDAQ	HAS	Thu, Jan 16, 2014	51.98	52.50	51.86	52.35
5452	NASDAQ	HAS	Wed, Jan 15, 2014	52.26	52.40	51.97	52.27
5451	NASDAQ	HAS	Tue, Jan 14, 2014	52.44	52.54	51.91	52.31
5450	NASDAQ	HAS	Mon, Jan 13, 2014	52.80	53.18	52.10	52.25
5449	NASDAQ	HAS	Fri, Jan 10, 2014	52.97	53.43	52.68	53.04
5448	NASDAQ	HAS	Thu, Jan 9, 2014	53.83	53.89	52.66	52.98
5447	NASDAQ	HAS	Wed, Jan 8, 2014	53.78	53.89	53.31	53.72
5446	NASDAQ	HAS	Tue, Jan 7, 2014	54.30	54.31	53.50	53.78
5445	NASDAQ	HAS	Mon, Jan 6, 2014	54.22	54.37	53.65	53.73
5444	NASDAQ	HAS	Fri, Jan 3, 2014	51.94	54.50	51.60	54.11
5443	NASDAQ	HAS	Thu, Jan 2, 2014	54.89	55.18	54.56	54.58
5442	NASDAQ	HAS	Tue, Dec 31, 2013	55.16	55.16	54.69	55.01
5441	NASDAQ	HAS	Mon, Dec 30, 2013	54.43	55.05	54.39	54.97
5440	NASDAQ	HAS	Fri, Dec 27, 2013	54.01	54.55	54.00	54.40
5439	NASDAQ	HAS	Thu, Dec 26, 2013	51.00	54.25	53.19	54.16
5438	NASDAQ	HAS	Tue, Dec 24, 2013	53.33	53.75	53.20	53.45
5437	NASDAQ	HAS	Mon, Dec 23, 2013	52.90	53.22	52.59	53.16
5436	NASDAQ	HAS	Fri, Dec 20, 2013	50.22	52.72	50.22	52.49
5435	NASDAQ	HAS	Thu, Dec 19, 2013	52.10	52.97	52.10	52.27
5434	NASDAQ	HAS	Wed, Dec 18, 2013	51.70	52.48	51.13	52.45
5433	NASDAQ	HAS	Tue, Dec 17, 2013	51.08	51.61	51.00	51.53
5432	NASDAQ	HAS	Mon, Dec 16, 2013	51.76	52.02	51.11	51.31
5431	NASDAQ	HAS	Fri, Dec 13, 2013	51.45	52.11	51.37	51.76
5430	NASDAQ	HAS	Thu, Dec 12, 2013	51.42	51.85	51.37	51.48
5429	NASDAQ	HAS	Wed, Dec 11, 2013	52.29	52.42	51.56	51.61
5428	NASDAQ	HAS	Tue, Dec 10, 2013	52.29	52.69	52.07	52.25
5427	NASDAQ	HAS	Mon, Dec 9, 2013	51.76	52.44	51.52	52.41
5426	NASDAQ	HAS	Fri, Dec 6, 2013	52.77	52.92	51.70	51.76
5425	NASDAQ	HAS	Thu, Dec 5, 2013	52.11	52.58	51.41	52.37
5424	NASDAQ	HAS	Wed, Dec 4, 2013	52.67	52.88	51.01	52.07
5423	NASDAQ	HAS	Tue, Dec 3, 2013	53.40	53.84	52.45	52.97
5422	NASDAQ	HAS	Mon, Dec 2, 2013	53.98	54.14	53.54	53.66
5421	NASDAQ	HAS	Fri, Nov 29, 2013	53.73	54.11	53.71	53.82
5420	NASDAQ	HAS	Wed, Nov 27, 2013	53.69	54.07	53.29	53.85
5419	NASDAQ	HAS	Tue, Nov 26, 2013	53.72	53.91	53.37	53.75
5418	NASDAQ	HAS	Mon, Nov 25, 2013	53.00	53.86	52.41	53.59
5417	NASDAQ	HAS	Fri, Nov 22, 2013	51.78	52.93	51.50	52.88
5416	NASDAQ	HAS	Thu, Nov 21, 2013	52.15	52.25	51.59	52.10
5415	NASDAQ	HAS	Wed, Nov 20, 2013	51.88	52.14	51.73	51.90
5414	NASDAQ	HAS	Tue, Nov 19, 2013	52.14	52.23	51.62	51.78
5413	NASDAQ	HAS	Mon, Nov 18, 2013	52.85	52.93	52.02	52.08
5412	NASDAQ	HAS	Fri, Nov 15, 2013	52.62	52.97	52.23	52.73
5411	NASDAQ	HAS	Thu, Nov 14, 2013	52.75	53.00	52.42	52.74
5410	NASDAQ	HAS	Wed, Nov 13, 2013	51.12	52.95	50.99	52.95
5409	NASDAQ	HAS	Tue, Nov 12, 2013	51.15	51.38	50.72	51.25
5408	NASDAQ	HAS	Mon, Nov 11, 2013	50.51	51.60	50.51	51.25
5407	NASDAQ	HAS	Fri, Nov 8, 2013	50.59	50.98	50.17	50.48
5406	NASDAQ	HAS	Thu, Nov 7, 2013	51.70	52.16	50.42	50.60
5405	NASDAQ	HAS	Wed, Nov 6, 2013	52.37	52.37	51.91	52.29
5404	NASDAQ	HAS	Tue, Nov 5, 2013	51.79	52.26	51.51	52.09
5403	NASDAQ	HAS	Mon, Nov 4, 2013	52.03	52.51	51.70	52.24
5402	NASDAQ	HAS	Fri, Nov 1, 2013	51.68	52.39	51.36	51.84
5401	NASDAQ	HAS	Thu, Oct 31, 2013	52.14	52.74	51.65	51.65
5400	NASDAQ	HAS	Wed, Oct 30, 2013	52.98	53.37	51.97	52.25
5399	NASDAQ	HAS	Tue, Oct 29, 2013	52.40	53.68	52.27	53.38
5398	NASDAQ	HAS	Mon, Oct 28, 2013	52.11	52.47	51.84	52.13
5397	NASDAQ	HAS	Fri, Oct 25, 2013	50.73	52.52	50.73	52.05
5396	NASDAQ	HAS	Thu, Oct 24, 2013	50.18	51.05	50.15	50.57
5395	NASDAQ	HAS	Wed, Oct 23, 2013	49.99	50.39	49.13	50.07
5394	NASDAQ	HAS	Tue, Oct 22, 2013	50.11	50.16	49.65	49.99
5393	NASDAQ	HAS	Mon, Oct 21, 2013	48.93	51.68	48.71	49.72
5392	NASDAQ	HAS	Fri, Oct 18, 2013	47.00	47.35	46.57	47.24
5391	NASDAQ	HAS	Thu, Oct 17, 2013	45.75	46.85	45.75	46.83
5390	NASDAQ	HAS	Wed, Oct 16, 2013	47.27	47.54	45.44	46.10
5389	NASDAQ	HAS	Tue, Oct 15, 2013	46.33	46.56	45.77	45.99
5388	NASDAQ	HAS	Mon, Oct 14, 2013	46.38	46.68	46.22	46.52
5387	NASDAQ	HAS	Fri, Oct 11, 2013	46.12	46.83	46.12	46.72
5386	NASDAQ	HAS	Thu, Oct 10, 2013	46.35	46.65	46.20	46.30
5385	NASDAQ	HAS	Wed, Oct 9, 2013	46.10	46.22	45.85	45.99
5384	NASDAQ	HAS	Tue, Oct 8, 2013	46.63	46.65	45.73	45.93
5383	NASDAQ	HAS	Mon, Oct 7, 2013	47.11	47.32	46.45	46.63
5382	NASDAQ	HAS	Fri, Oct 4, 2013	46.90	47.46	46.82	47.43
5381	NASDAQ	HAS	Thu, Oct 3, 2013	47.11	47.44	46.68	46.97
5380	NASDAQ	HAS	Wed, Oct 2, 2013	47.35	47.41	46.75	47.34
5379	NASDAQ	HAS	Tue, Oct 1, 2013	47.05	47.78	46.98	47.62
5378	NASDAQ	HAS	Mon, Sep 30, 2013	47.11	47.28	46.83	47.14
5377	NASDAQ	HAS	Fri, Sep 27, 2013	47.30	47.61	47.12	47.38
5376	NASDAQ	HAS	Thu, Sep 26, 2013	48.36	48.36	47.41	47.67
5375	NASDAQ	HAS	Wed, Sep 25, 2013	48.40	48.59	47.62	47.90
5374	NASDAQ	HAS	Tue, Sep 24, 2013	48.55	48.93	48.33	48.41
5373	NASDAQ	HAS	Mon, Sep 23, 2013	48.83	48.91	48.15	48.52
5372	NASDAQ	HAS	Fri, Sep 20, 2013	49.30	49.75	48.75	48.79
5371	NASDAQ	HAS	Thu, Sep 19, 2013	48.73	49.45	48.68	49.30
5370	NASDAQ	HAS	Wed, Sep 18, 2013	47.78	48.80	47.56	48.67
5369	NASDAQ	HAS	Tue, Sep 17, 2013	47.39	47.93	47.39	47.76
5368	NASDAQ	HAS	Mon, Sep 16, 2013	47.40	47.65	47.11	47.39
5367	NASDAQ	HAS	Fri, Sep 13, 2013	46.59	46.89	46.23	46.82
5366	NASDAQ	HAS	Thu, Sep 12, 2013	47.04	47.16	46.46	46.50
5365	NASDAQ	HAS	Wed, Sep 11, 2013	47.05	47.46	46.99	47.16
5364	NASDAQ	HAS	Tue, Sep 10, 2013	48.24	48.67	46.92	47.17
5363	NASDAQ	HAS	Mon, Sep 9, 2013	47.96	48.24	47.95	48.16
5362	NASDAQ	HAS	Fri, Sep 6, 2013	47.50	48.54	47.35	47.99
5361	NASDAQ	HAS	Thu, Sep 5, 2013	46.86	47.59	46.73	47.56
5360	NASDAQ	HAS	Wed, Sep 4, 2013	46.31	46.82	46.19	46.73
5359	NASDAQ	HAS	Tue, Sep 3, 2013	45.99	46.33	45.74	46.28
5358	NASDAQ	HAS	Fri, Aug 30, 2013	45.69	45.72	45.15	45.58
5357	NASDAQ	HAS	Thu, Aug 29, 2013	45.43	45.94	45.40	45.63
5356	NASDAQ	HAS	Wed, Aug 28, 2013	45.56	45.72	45.33	45.64
5355	NASDAQ	HAS	Tue, Aug 27, 2013	46.07	46.16	45.54	45.56
5354	NASDAQ	HAS	Mon, Aug 26, 2013	47.61	47.61	46.29	46.39
5353	NASDAQ	HAS	Fri, Aug 23, 2013	45.42	46.15	45.11	46.11
5352	NASDAQ	HAS	Thu, Aug 22, 2013	44.87	45.60	44.69	45.26
5351	NASDAQ	HAS	Wed, Aug 21, 2013	44.93	45.13	44.74	44.76
5350	NASDAQ	HAS	Tue, Aug 20, 2013	44.87	45.26	44.87	45.08
5349	NASDAQ	HAS	Mon, Aug 19, 2013	44.93	45.28	44.73	44.89
5348	NASDAQ	HAS	Fri, Aug 16, 2013	45.10	45.26	44.80	44.90
5347	NASDAQ	HAS	Thu, Aug 15, 2013	45.21	45.33	44.76	45.04
5346	NASDAQ	HAS	Wed, Aug 14, 2013	45.61	45.80	45.30	45.45
5345	NASDAQ	HAS	Tue, Aug 13, 2013	46.25	46.25	45.16	45.69
5344	NASDAQ	HAS	Mon, Aug 12, 2013	45.58	46.21	45.13	45.35
5343	NASDAQ	HAS	Fri, Aug 9, 2013	46.31	46.35	45.86	45.96
5342	NASDAQ	HAS	Thu, Aug 8, 2013	46.24	46.41	46.07	46.33
5341	NASDAQ	HAS	Wed, Aug 7, 2013	46.02	46.22	45.71	45.93
5340	NASDAQ	HAS	Tue, Aug 6, 2013	46.68	46.87	45.96	46.26
5339	NASDAQ	HAS	Mon, Aug 5, 2013	46.80	47.01	46.71	46.80
5338	NASDAQ	HAS	Fri, Aug 2, 2013	46.97	47.17	46.75	46.99
5337	NASDAQ	HAS	Thu, Aug 1, 2013	46.08	47.06	46.00	46.96
5336	NASDAQ	HAS	Wed, Jul 31, 2013	46.62	46.63	45.95	46.00
5335	NASDAQ	HAS	Tue, Jul 30, 2013	46.86	46.97	46.07	46.40
5334	NASDAQ	HAS	Mon, Jul 29, 2013	46.92	47.25	46.76	47.15
5333	NASDAQ	HAS	Fri, Jul 26, 2013	46.84	47.22	46.77	47.08
5332	NASDAQ	HAS	Thu, Jul 25, 2013	47.00	47.37	46.91	47.10
5331	NASDAQ	HAS	Wed, Jul 24, 2013	47.72	47.93	46.84	47.12
5330	NASDAQ	HAS	Tue, Jul 23, 2013	47.98	48.35	47.63	47.83
5329	NASDAQ	HAS	Mon, Jul 22, 2013	45.12	47.97	44.90	46.87
5328	NASDAQ	HAS	Fri, Jul 19, 2013	46.27	46.46	45.35	45.38
5327	NASDAQ	HAS	Thu, Jul 18, 2013	46.20	46.55	46.06	46.48
5326	NASDAQ	HAS	Wed, Jul 17, 2013	46.00	46.67	45.62	46.03
5325	NASDAQ	HAS	Tue, Jul 16, 2013	47.41	47.55	46.91	47.16
5324	NASDAQ	HAS	Mon, Jul 15, 2013	47.78	47.84	47.24	47.45
5323	NASDAQ	HAS	Fri, Jul 12, 2013	47.28	47.75	47.28	47.64
5322	NASDAQ	HAS	Thu, Jul 11, 2013	47.56	47.60	46.74	47.28
5321	NASDAQ	HAS	Wed, Jul 10, 2013	47.06	47.23	46.54	46.95
5320	NASDAQ	HAS	Tue, Jul 9, 2013	47.06	47.55	46.86	47.23
5319	NASDAQ	HAS	Mon, Jul 8, 2013	46.70	47.21	46.65	46.71
5318	NASDAQ	HAS	Fri, Jul 5, 2013	46.41	46.62	45.84	46.61
5317	NASDAQ	HAS	Wed, Jul 3, 2013	45.80	46.20	45.63	46.03
5316	NASDAQ	HAS	Tue, Jul 2, 2013	45.60	46.08	45.51	45.91
5315	NASDAQ	HAS	Mon, Jul 1, 2013	44.95	45.76	44.77	45.73
5314	NASDAQ	HAS	Fri, Jun 28, 2013	44.69	45.24	44.36	44.83
5313	NASDAQ	HAS	Thu, Jun 27, 2013	44.25	44.74	44.16	44.63
5312	NASDAQ	HAS	Wed, Jun 26, 2013	44.45	44.59	43.80	44.13
5311	NASDAQ	HAS	Tue, Jun 25, 2013	44.05	44.26	43.64	43.98
5310	NASDAQ	HAS	Mon, Jun 24, 2013	44.17	44.21	43.69	43.85
5309	NASDAQ	HAS	Fri, Jun 21, 2013	44.14	44.54	43.85	44.34
5308	NASDAQ	HAS	Thu, Jun 20, 2013	44.45	44.55	43.73	43.81
5307	NASDAQ	HAS	Wed, Jun 19, 2013	44.58	45.33	44.58	44.88
5306	NASDAQ	HAS	Tue, Jun 18, 2013	44.38	44.87	44.37	44.75
5305	NASDAQ	HAS	Mon, Jun 17, 2013	44.24	44.91	44.12	44.31
5304	NASDAQ	HAS	Fri, Jun 14, 2013	44.39	44.64	44.00	44.09
5303	NASDAQ	HAS	Thu, Jun 13, 2013	43.89	44.44	43.73	44.32
5302	NASDAQ	HAS	Wed, Jun 12, 2013	44.90	44.99	43.80	43.81
5301	NASDAQ	HAS	Tue, Jun 11, 2013	44.32	44.86	43.77	44.70
5300	NASDAQ	HAS	Mon, Jun 10, 2013	44.99	45.12	44.51	44.59
5299	NASDAQ	HAS	Fri, Jun 7, 2013	44.30	45.04	44.13	45.00
5298	NASDAQ	HAS	Thu, Jun 6, 2013	44.17	44.26	43.46	44.18
5297	NASDAQ	HAS	Wed, Jun 5, 2013	44.45	44.63	44.06	44.10
5296	NASDAQ	HAS	Tue, Jun 4, 2013	44.78	44.98	44.14	44.66
5295	NASDAQ	HAS	Mon, Jun 3, 2013	44.97	44.98	44.10	44.81
5294	NASDAQ	HAS	Fri, May 31, 2013	44.46	45.02	44.44	44.48
5293	NASDAQ	HAS	Thu, May 30, 2013	44.39	45.12	44.29	44.83
5292	NASDAQ	HAS	Wed, May 29, 2013	46.45	46.69	44.22	44.45
5291	NASDAQ	HAS	Tue, May 28, 2013	47.63	48.00	46.64	46.72
5290	NASDAQ	HAS	Fri, May 24, 2013	46.56	47.68	46.37	47.16
5289	NASDAQ	HAS	Thu, May 23, 2013	47.06	47.21	46.50	46.97
5288	NASDAQ	HAS	Wed, May 22, 2013	48.40	48.97	47.30	47.48
5287	NASDAQ	HAS	Tue, May 21, 2013	47.90	48.72	47.79	48.46
5286	NASDAQ	HAS	Mon, May 20, 2013	47.94	47.97	47.59	47.70
5285	NASDAQ	HAS	Fri, May 17, 2013	47.33	47.94	47.33	47.91
5284	NASDAQ	HAS	Thu, May 16, 2013	47.63	47.88	47.14	47.21
5283	NASDAQ	HAS	Wed, May 15, 2013	47.55	47.78	47.37	47.61
5282	NASDAQ	HAS	Tue, May 14, 2013	47.39	47.63	47.01	47.51
5281	NASDAQ	HAS	Mon, May 13, 2013	47.48	47.74	47.22	47.46
5280	NASDAQ	HAS	Fri, May 10, 2013	47.38	47.91	47.37	47.51
5279	NASDAQ	HAS	Thu, May 9, 2013	47.70	47.89	47.42	47.59
5278	NASDAQ	HAS	Wed, May 8, 2013	47.46	47.72	47.40	47.60
5277	NASDAQ	HAS	Tue, May 7, 2013	47.04	47.52	47.00	47.46
5276	NASDAQ	HAS	Mon, May 6, 2013	47.41	47.44	46.84	47.15
5275	NASDAQ	HAS	Fri, May 3, 2013	47.10	47.39	46.96	47.22
5274	NASDAQ	HAS	Thu, May 2, 2013	47.05	47.55	46.72	46.81
5273	NASDAQ	HAS	Wed, May 1, 2013	47.50	47.74	46.67	47.05
5272	NASDAQ	HAS	Tue, Apr 30, 2013	47.70	47.73	47.21	47.37
5271	NASDAQ	HAS	Mon, Apr 29, 2013	47.02	47.68	46.90	47.65
5270	NASDAQ	HAS	Fri, Apr 26, 2013	47.81	47.94	47.27	47.27
5269	NASDAQ	HAS	Thu, Apr 25, 2013	47.42	48.40	47.26	47.76
5268	NASDAQ	HAS	Wed, Apr 24, 2013	47.50	47.70	46.71	47.28
5267	NASDAQ	HAS	Tue, Apr 23, 2013	47.00	47.80	46.46	47.76
5266	NASDAQ	HAS	Mon, Apr 22, 2013	46.39	48.46	45.86	46.55
5265	NASDAQ	HAS	Fri, Apr 19, 2013	44.36	45.12	44.05	45.02
5264	NASDAQ	HAS	Thu, Apr 18, 2013	43.71	44.57	43.46	44.34
5263	NASDAQ	HAS	Wed, Apr 17, 2013	44.36	44.39	43.34	43.74
5262	NASDAQ	HAS	Tue, Apr 16, 2013	43.92	44.38	43.79	44.33
5261	NASDAQ	HAS	Mon, Apr 15, 2013	44.65	45.03	43.68	43.80
5260	NASDAQ	HAS	Fri, Apr 12, 2013	44.83	45.10	44.33	44.91
5259	NASDAQ	HAS	Thu, Apr 11, 2013	44.83	45.54	44.72	45.07
5258	NASDAQ	HAS	Wed, Apr 10, 2013	44.03	44.75	43.80	44.71
5257	NASDAQ	HAS	Tue, Apr 9, 2013	43.25	44.01	43.08	43.91
5256	NASDAQ	HAS	Mon, Apr 8, 2013	43.33	43.39	43.04	43.25
5255	NASDAQ	HAS	Fri, Apr 5, 2013	42.87	43.34	42.57	43.33
5254	NASDAQ	HAS	Thu, Apr 4, 2013	43.23	43.69	42.98	43.46
5253	NASDAQ	HAS	Wed, Apr 3, 2013	43.43	43.61	42.92	43.03
5252	NASDAQ	HAS	Tue, Apr 2, 2013	43.63	43.63	43.20	43.39
5251	NASDAQ	HAS	Mon, Apr 1, 2013	44.00	44.03	43.41	43.56
5250	NASDAQ	HAS	Thu, Mar 28, 2013	43.82	44.00	43.61	43.94
5249	NASDAQ	HAS	Wed, Mar 27, 2013	43.73	43.95	43.56	43.67
5248	NASDAQ	HAS	Tue, Mar 26, 2013	43.64	43.86	43.45	43.83
5247	NASDAQ	HAS	Mon, Mar 25, 2013	43.97	44.14	43.39	43.67
5246	NASDAQ	HAS	Fri, Mar 22, 2013	42.93	43.92	42.79	43.84
5245	NASDAQ	HAS	Thu, Mar 21, 2013	42.19	43.08	42.02	42.89
5244	NASDAQ	HAS	Wed, Mar 20, 2013	42.02	42.38	42.02	42.24
5243	NASDAQ	HAS	Tue, Mar 19, 2013	42.41	42.45	41.57	41.83
5242	NASDAQ	HAS	Mon, Mar 18, 2013	42.06	42.37	41.80	42.22
5241	NASDAQ	HAS	Fri, Mar 15, 2013	42.04	42.67	42.04	42.38
5240	NASDAQ	HAS	Thu, Mar 14, 2013	42.00	42.32	41.78	42.23
5239	NASDAQ	HAS	Wed, Mar 13, 2013	41.55	41.98	41.30	41.81
5238	NASDAQ	HAS	Tue, Mar 12, 2013	42.05	42.22	41.69	42.15
5237	NASDAQ	HAS	Mon, Mar 11, 2013	41.68	42.28	41.38	42.28
5236	NASDAQ	HAS	Fri, Mar 8, 2013	41.30	41.75	41.07	41.67
5235	NASDAQ	HAS	Thu, Mar 7, 2013	40.91	41.47	40.89	41.06
5234	NASDAQ	HAS	Wed, Mar 6, 2013	40.70	41.42	40.70	40.95
5233	NASDAQ	HAS	Tue, Mar 5, 2013	40.29	40.84	40.29	40.70
5232	NASDAQ	HAS	Mon, Mar 4, 2013	40.01	40.35	40.01	40.08
5231	NASDAQ	HAS	Fri, Mar 1, 2013	40.10	40.43	39.88	40.11
5230	NASDAQ	HAS	Thu, Feb 28, 2013	40.43	40.68	40.00	40.02
5229	NASDAQ	HAS	Wed, Feb 27, 2013	40.01	40.62	39.99	40.52
5228	NASDAQ	HAS	Tue, Feb 26, 2013	40.14	40.42	39.99	40.05
5227	NASDAQ	HAS	Mon, Feb 25, 2013	41.33	41.49	40.09	40.11
5226	NASDAQ	HAS	Fri, Feb 22, 2013	41.35	41.48	40.85	41.13
5225	NASDAQ	HAS	Thu, Feb 21, 2013	41.62	41.62	40.75	41.12
5224	NASDAQ	HAS	Wed, Feb 20, 2013	41.04	41.56	40.82	41.12
5223	NASDAQ	HAS	Tue, Feb 19, 2013	40.73	40.93	40.32	40.91
5222	NASDAQ	HAS	Fri, Feb 15, 2013	40.99	41.00	40.43	40.53
5221	NASDAQ	HAS	Thu, Feb 14, 2013	40.24	40.95	40.22	40.88
5220	NASDAQ	HAS	Wed, Feb 13, 2013	40.23	40.55	39.93	40.42
5219	NASDAQ	HAS	Tue, Feb 12, 2013	39.79	40.02	39.68	39.89
5218	NASDAQ	HAS	Mon, Feb 11, 2013	40.04	40.13	39.40	39.69
5217	NASDAQ	HAS	Fri, Feb 8, 2013	38.86	39.84	38.76	39.84
5216	NASDAQ	HAS	Thu, Feb 7, 2013	38.99	38.99	37.91	38.72
5215	NASDAQ	HAS	Wed, Feb 6, 2013	37.80	38.28	37.72	38.17
5214	NASDAQ	HAS	Tue, Feb 5, 2013	37.73	38.06	37.65	37.89
5213	NASDAQ	HAS	Mon, Feb 4, 2013	37.43	37.62	37.25	37.43
5212	NASDAQ	HAS	Fri, Feb 1, 2013	37.69	37.72	37.22	37.65
5211	NASDAQ	HAS	Thu, Jan 31, 2013	37.21	37.43	37.03	37.37
5210	NASDAQ	HAS	Wed, Jan 30, 2013	37.35	37.46	37.17	37.24
5209	NASDAQ	HAS	Tue, Jan 29, 2013	36.98	37.27	36.80	37.22
5208	NASDAQ	HAS	Mon, Jan 28, 2013	37.27	37.27	37.01	37.02
5207	NASDAQ	HAS	Fri, Jan 25, 2013	37.42	37.66	36.60	37.31
5206	NASDAQ	HAS	Thu, Jan 24, 2013	38.20	38.73	38.17	38.45
5205	NASDAQ	HAS	Wed, Jan 23, 2013	38.90	39.00	38.00	38.12
5204	NASDAQ	HAS	Tue, Jan 22, 2013	39.05	39.10	38.69	38.87
5203	NASDAQ	HAS	Fri, Jan 18, 2013	38.15	39.10	37.96	39.01
5202	NASDAQ	HAS	Thu, Jan 17, 2013	37.88	38.30	37.61	37.94
5201	NASDAQ	HAS	Wed, Jan 16, 2013	37.21	37.88	37.00	37.57
5200	NASDAQ	HAS	Tue, Jan 15, 2013	36.62	37.29	36.39	37.21
5199	NASDAQ	HAS	Mon, Jan 14, 2013	36.83	36.89	35.96	36.56
5198	NASDAQ	HAS	Fri, Jan 11, 2013	37.16	37.16	36.41	36.89
5197	NASDAQ	HAS	Thu, Jan 10, 2013	35.98	37.35	35.68	37.07
5196	NASDAQ	HAS	Wed, Jan 9, 2013	35.60	36.02	35.47	35.68
5195	NASDAQ	HAS	Tue, Jan 8, 2013	35.26	35.49	35.01	35.38
5194	NASDAQ	HAS	Mon, Jan 7, 2013	35.62	35.75	35.00	35.35
5193	NASDAQ	HAS	Fri, Jan 4, 2013	36.28	36.44	35.65	35.74
5192	NASDAQ	HAS	Thu, Jan 3, 2013	35.61	36.18	35.50	36.12
5191	NASDAQ	HAS	Wed, Jan 2, 2013	36.37	36.38	35.30	35.82
5190	NASDAQ	HAS	Mon, Dec 31, 2012	35.20	35.92	35.04	35.90
5189	NASDAQ	HAS	Fri, Dec 28, 2012	35.51	35.60	35.06	35.31
5188	NASDAQ	HAS	Thu, Dec 27, 2012	35.44	35.64	34.91	35.56
5187	NASDAQ	HAS	Wed, Dec 26, 2012	35.83	35.97	35.27	35.39
5186	NASDAQ	HAS	Mon, Dec 24, 2012	36.30	36.88	35.63	35.89
5185	NASDAQ	HAS	Fri, Dec 21, 2012	36.33	36.47	35.97	36.04
5184	NASDAQ	HAS	Thu, Dec 20, 2012	36.76	36.84	36.13	36.60
5183	NASDAQ	HAS	Wed, Dec 19, 2012	36.88	37.07	36.55	36.57
5182	NASDAQ	HAS	Tue, Dec 18, 2012	36.92	37.11	36.65	36.72
5181	NASDAQ	HAS	Mon, Dec 17, 2012	36.97	37.17	36.56	36.75
5180	NASDAQ	HAS	Fri, Dec 14, 2012	37.23	37.31	36.83	36.97
5179	NASDAQ	HAS	Thu, Dec 13, 2012	37.48	37.87	37.04	37.20
5178	NASDAQ	HAS	Wed, Dec 12, 2012	38.07	38.24	37.68	37.77
5177	NASDAQ	HAS	Tue, Dec 11, 2012	37.71	38.36	37.32	38.01
5176	NASDAQ	HAS	Mon, Dec 10, 2012	37.48	37.63	37.05	37.60
5175	NASDAQ	HAS	Fri, Dec 7, 2012	37.26	37.50	36.76	37.46
5174	NASDAQ	HAS	Thu, Dec 6, 2012	37.01	37.33	36.99	37.22
5173	NASDAQ	HAS	Wed, Dec 5, 2012	37.15	37.29	36.63	37.00
5172	NASDAQ	HAS	Tue, Dec 4, 2012	37.69	37.82	36.65	37.32
5171	NASDAQ	HAS	Mon, Dec 3, 2012	38.60	38.89	37.55	37.70
5170	NASDAQ	HAS	Fri, Nov 30, 2012	38.70	39.01	38.28	38.46
5169	NASDAQ	HAS	Thu, Nov 29, 2012	38.49	38.86	38.08	38.60
5168	NASDAQ	HAS	Wed, Nov 28, 2012	38.01	38.56	38.00	38.54
5167	NASDAQ	HAS	Tue, Nov 27, 2012	38.36	38.70	38.22	38.30
5166	NASDAQ	HAS	Mon, Nov 26, 2012	38.25	38.49	38.10	38.32
5165	NASDAQ	HAS	Fri, Nov 23, 2012	37.81	38.25	37.74	38.25
5164	NASDAQ	HAS	Wed, Nov 21, 2012	37.44	37.74	37.20	37.68
5163	NASDAQ	HAS	Tue, Nov 20, 2012	37.25	37.48	36.91	37.26
5162	NASDAQ	HAS	Mon, Nov 19, 2012	37.14	37.65	36.77	37.40
5161	NASDAQ	HAS	Fri, Nov 16, 2012	36.42	36.94	36.12	36.45
5160	NASDAQ	HAS	Thu, Nov 15, 2012	36.40	36.76	36.07	36.34
5159	NASDAQ	HAS	Wed, Nov 14, 2012	36.98	37.23	36.37	36.48
5158	NASDAQ	HAS	Tue, Nov 13, 2012	36.99	37.51	36.95	36.98
5157	NASDAQ	HAS	Mon, Nov 12, 2012	37.42	37.62	36.81	36.95
5156	NASDAQ	HAS	Fri, Nov 9, 2012	37.05	37.69	37.03	37.22
5155	NASDAQ	HAS	Thu, Nov 8, 2012	37.03	37.58	36.93	37.25
5154	NASDAQ	HAS	Wed, Nov 7, 2012	37.51	37.63	36.95	37.21
5153	NASDAQ	HAS	Tue, Nov 6, 2012	37.56	38.66	36.75	37.79
5152	NASDAQ	HAS	Mon, Nov 5, 2012	35.79	36.34	35.73	36.17
5151	NASDAQ	HAS	Fri, Nov 2, 2012	36.63	36.72	35.47	35.58
5150	NASDAQ	HAS	Thu, Nov 1, 2012	36.84	36.84	35.86	36.33
5149	NASDAQ	HAS	Wed, Oct 31, 2012	37.00	37.04	35.94	35.99
5148	NASDAQ	HAS	Fri, Oct 26, 2012	36.74	36.81	36.14	36.35
5147	NASDAQ	HAS	Thu, Oct 25, 2012	37.22	37.44	36.54	36.57
5146	NASDAQ	HAS	Wed, Oct 24, 2012	36.83	37.31	36.54	36.85
5145	NASDAQ	HAS	Tue, Oct 23, 2012	38.11	38.25	36.76	36.78
5144	NASDAQ	HAS	Mon, Oct 22, 2012	39.32	39.96	37.76	38.39
5143	NASDAQ	HAS	Fri, Oct 19, 2012	39.11	39.47	38.34	39.05
5142	NASDAQ	HAS	Thu, Oct 18, 2012	39.13	39.30	38.72	39.05
5141	NASDAQ	HAS	Wed, Oct 17, 2012	38.59	39.39	38.25	38.96
5140	NASDAQ	HAS	Tue, Oct 16, 2012	38.38	38.59	37.93	38.38
5139	NASDAQ	HAS	Mon, Oct 15, 2012	38.12	38.33	37.61	37.75
5138	NASDAQ	HAS	Fri, Oct 12, 2012	37.96	39.40	37.86	39.30
5137	NASDAQ	HAS	Thu, Oct 11, 2012	37.69	38.03	37.51	37.81
5136	NASDAQ	HAS	Wed, Oct 10, 2012	37.56	37.72	37.22	37.32
5135	NASDAQ	HAS	Tue, Oct 9, 2012	38.24	38.36	37.47	37.57
5134	NASDAQ	HAS	Mon, Oct 8, 2012	37.75	38.26	37.69	38.22
5133	NASDAQ	HAS	Fri, Oct 5, 2012	37.64	37.95	37.51	37.76
5132	NASDAQ	HAS	Thu, Oct 4, 2012	37.67	38.00	37.29	37.46
5131	NASDAQ	HAS	Wed, Oct 3, 2012	37.94	38.08	37.20	37.41
5130	NASDAQ	HAS	Tue, Oct 2, 2012	37.93	38.19	37.77	37.80
5129	NASDAQ	HAS	Mon, Oct 1, 2012	38.13	38.15	37.63	37.91
5128	NASDAQ	HAS	Fri, Sep 28, 2012	37.62	38.28	37.47	38.17
5127	NASDAQ	HAS	Thu, Sep 27, 2012	37.50	37.70	37.31	37.66
5126	NASDAQ	HAS	Wed, Sep 26, 2012	37.81	37.96	37.22	37.31
5125	NASDAQ	HAS	Tue, Sep 25, 2012	38.04	38.10	37.50	37.53
5124	NASDAQ	HAS	Mon, Sep 24, 2012	37.99	38.43	37.83	38.10
5123	NASDAQ	HAS	Fri, Sep 21, 2012	38.33	38.58	37.94	38.01
5122	NASDAQ	HAS	Thu, Sep 20, 2012	38.38	38.50	37.90	38.20
5121	NASDAQ	HAS	Wed, Sep 19, 2012	38.01	38.50	37.56	38.40
5120	NASDAQ	HAS	Tue, Sep 18, 2012	39.07	39.23	38.61	38.68
5119	NASDAQ	HAS	Mon, Sep 17, 2012	38.90	39.30	38.73	38.96
5118	NASDAQ	HAS	Fri, Sep 14, 2012	39.17	39.98	38.98	39.96
5117	NASDAQ	HAS	Thu, Sep 13, 2012	38.90	39.20	38.53	39.07
5116	NASDAQ	HAS	Wed, Sep 12, 2012	38.69	38.98	38.38	38.86
5115	NASDAQ	HAS	Tue, Sep 11, 2012	38.07	38.59	37.56	38.56
5114	NASDAQ	HAS	Mon, Sep 10, 2012	37.51	38.02	37.33	37.85
5113	NASDAQ	HAS	Fri, Sep 7, 2012	38.09	38.50	37.59	37.64
5112	NASDAQ	HAS	Thu, Sep 6, 2012	37.33	38.15	37.33	37.95
5111	NASDAQ	HAS	Wed, Sep 5, 2012	37.10	37.24	36.75	37.13
5110	NASDAQ	HAS	Tue, Sep 4, 2012	37.48	37.53	36.83	37.20
5109	NASDAQ	HAS	Fri, Aug 31, 2012	37.65	37.87	37.37	37.51
5108	NASDAQ	HAS	Thu, Aug 30, 2012	37.46	37.59	37.02	37.40
5107	NASDAQ	HAS	Wed, Aug 29, 2012	37.43	37.74	37.26	37.50
5106	NASDAQ	HAS	Tue, Aug 28, 2012	37.53	37.73	37.28	37.50
5105	NASDAQ	HAS	Mon, Aug 27, 2012	37.68	38.00	37.56	37.67
5104	NASDAQ	HAS	Fri, Aug 24, 2012	37.07	37.49	36.96	37.49
5103	NASDAQ	HAS	Thu, Aug 23, 2012	37.65	37.73	37.14	37.29
5102	NASDAQ	HAS	Wed, Aug 22, 2012	38.04	38.04	37.62	37.75
5101	NASDAQ	HAS	Tue, Aug 21, 2012	38.30	38.32	37.83	38.00
5100	NASDAQ	HAS	Mon, Aug 20, 2012	38.31	38.31	37.77	38.12
5099	NASDAQ	HAS	Fri, Aug 17, 2012	38.30	38.60	37.97	38.24
5098	NASDAQ	HAS	Thu, Aug 16, 2012	37.78	38.31	37.66	38.24
5097	NASDAQ	HAS	Wed, Aug 15, 2012	37.61	38.00	37.52	37.72
5096	NASDAQ	HAS	Tue, Aug 14, 2012	37.77	37.98	37.48	37.64
5095	NASDAQ	HAS	Mon, Aug 13, 2012	37.78	37.89	37.21	37.58
5094	NASDAQ	HAS	Fri, Aug 10, 2012	37.38	37.60	36.58	37.56
5093	NASDAQ	HAS	Thu, Aug 9, 2012	37.06	38.31	36.93	37.37
5092	NASDAQ	HAS	Wed, Aug 8, 2012	36.82	37.07	36.60	37.04
5091	NASDAQ	HAS	Tue, Aug 7, 2012	36.77	36.99	36.54	36.80
5090	NASDAQ	HAS	Mon, Aug 6, 2012	36.23	36.63	36.10	36.46
5089	NASDAQ	HAS	Fri, Aug 3, 2012	35.92	36.31	35.60	36.07
5088	NASDAQ	HAS	Thu, Aug 2, 2012	35.65	35.72	35.01	35.36
5087	NASDAQ	HAS	Wed, Aug 1, 2012	36.16	36.17	35.65	35.68
5086	NASDAQ	HAS	Tue, Jul 31, 2012	36.50	36.57	35.75	35.82
5085	NASDAQ	HAS	Mon, Jul 30, 2012	35.94	36.37	35.59	36.31
5084	NASDAQ	HAS	Fri, Jul 27, 2012	35.51	36.37	35.45	36.26
5083	NASDAQ	HAS	Thu, Jul 26, 2012	35.10	35.42	34.75	35.33
5082	NASDAQ	HAS	Wed, Jul 25, 2012	35.12	35.18	34.57	34.71
5081	NASDAQ	HAS	Tue, Jul 24, 2012	35.38	35.80	34.73	34.96
5080	NASDAQ	HAS	Mon, Jul 23, 2012	35.00	36.46	34.72	35.19
5079	NASDAQ	HAS	Fri, Jul 20, 2012	33.56	34.09	33.34	33.84
5078	NASDAQ	HAS	Thu, Jul 19, 2012	33.50	33.88	33.25	33.72
5077	NASDAQ	HAS	Wed, Jul 18, 2012	33.15	33.68	33.03	33.27
5076	NASDAQ	HAS	Tue, Jul 17, 2012	33.00	33.77	32.64	33.26
5075	NASDAQ	HAS	Mon, Jul 16, 2012	32.83	32.94	32.29	32.35
5074	NASDAQ	HAS	Fri, Jul 13, 2012	32.77	33.02	32.42	32.91
5073	NASDAQ	HAS	Thu, Jul 12, 2012	33.28	33.40	32.82	32.88
5072	NASDAQ	HAS	Wed, Jul 11, 2012	33.79	33.88	33.09	33.48
5071	NASDAQ	HAS	Tue, Jul 10, 2012	34.17	34.17	33.27	33.66
5070	NASDAQ	HAS	Mon, Jul 9, 2012	34.19	34.41	33.61	33.98
5069	NASDAQ	HAS	Fri, Jul 6, 2012	34.24	34.24	33.61	34.17
5068	NASDAQ	HAS	Thu, Jul 5, 2012	33.96	34.49	33.80	34.37
5067	NASDAQ	HAS	Tue, Jul 3, 2012	34.14	34.31	33.54	33.86
5066	NASDAQ	HAS	Mon, Jul 2, 2012	34.15	34.43	33.80	34.13
5065	NASDAQ	HAS	Fri, Jun 29, 2012	33.64	33.95	33.54	33.87
5064	NASDAQ	HAS	Thu, Jun 28, 2012	32.18	33.13	32.00	33.03
5063	NASDAQ	HAS	Wed, Jun 27, 2012	32.43	33.06	32.21	32.27
5062	NASDAQ	HAS	Tue, Jun 26, 2012	33.27	33.75	32.92	32.97
5061	NASDAQ	HAS	Mon, Jun 25, 2012	33.73	33.73	33.04	33.16
5060	NASDAQ	HAS	Fri, Jun 22, 2012	34.24	34.37	33.55	33.87
5059	NASDAQ	HAS	Thu, Jun 21, 2012	34.74	34.90	33.84	33.95
5058	NASDAQ	HAS	Wed, Jun 20, 2012	34.91	34.91	34.28	34.54
5057	NASDAQ	HAS	Tue, Jun 19, 2012	34.74	35.17	34.53	34.78
5056	NASDAQ	HAS	Mon, Jun 18, 2012	34.35	34.50	34.11	34.45
5055	NASDAQ	HAS	Fri, Jun 15, 2012	34.10	34.59	33.92	34.50
5054	NASDAQ	HAS	Thu, Jun 14, 2012	34.00	34.34	33.82	34.06
5053	NASDAQ	HAS	Wed, Jun 13, 2012	34.27	34.34	33.75	33.85
5052	NASDAQ	HAS	Tue, Jun 12, 2012	34.23	34.37	33.75	34.32
5051	NASDAQ	HAS	Mon, Jun 11, 2012	34.77	34.81	33.81	33.86
5050	NASDAQ	HAS	Fri, Jun 8, 2012	34.98	34.98	34.43	34.50
5049	NASDAQ	HAS	Thu, Jun 7, 2012	35.29	35.47	34.79	34.87
5048	NASDAQ	HAS	Wed, Jun 6, 2012	34.83	34.97	34.58	34.88
5047	NASDAQ	HAS	Tue, Jun 5, 2012	34.46	34.78	34.35	34.46
5046	NASDAQ	HAS	Mon, Jun 4, 2012	34.89	35.16	34.15	34.54
5045	NASDAQ	HAS	Fri, Jun 1, 2012	34.95	35.37	34.72	34.96
5044	NASDAQ	HAS	Thu, May 31, 2012	35.33	35.73	35.08	35.42
5043	NASDAQ	HAS	Wed, May 30, 2012	35.33	35.49	35.13	35.29
5042	NASDAQ	HAS	Tue, May 29, 2012	35.33	35.84	35.13	35.52
5041	NASDAQ	HAS	Fri, May 25, 2012	34.77	35.08	34.51	34.91
5040	NASDAQ	HAS	Thu, May 24, 2012	34.35	34.89	34.20	34.59
5039	NASDAQ	HAS	Wed, May 23, 2012	34.25	34.69	34.02	34.65
5038	NASDAQ	HAS	Tue, May 22, 2012	34.52	34.66	34.25	34.47
5037	NASDAQ	HAS	Mon, May 21, 2012	34.38	34.44	33.42	34.41
5036	NASDAQ	HAS	Fri, May 18, 2012	34.75	34.98	34.14	34.24
5035	NASDAQ	HAS	Thu, May 17, 2012	36.16	36.29	34.73	34.74
5034	NASDAQ	HAS	Wed, May 16, 2012	36.36	36.55	36.00	36.15
5033	NASDAQ	HAS	Tue, May 15, 2012	35.15	36.63	35.09	36.00
5032	NASDAQ	HAS	Mon, May 14, 2012	35.27	35.54	35.00	35.10
5031	NASDAQ	HAS	Fri, May 11, 2012	35.41	36.00	35.25	35.68
5030	NASDAQ	HAS	Thu, May 10, 2012	35.71	35.87	35.20	35.48
5029	NASDAQ	HAS	Wed, May 9, 2012	35.76	35.76	35.13	35.34
5028	NASDAQ	HAS	Tue, May 8, 2012	36.09	36.20	35.34	35.93
5027	NASDAQ	HAS	Mon, May 7, 2012	36.27	37.06	36.06	36.35
5026	NASDAQ	HAS	Fri, May 4, 2012	36.18	36.62	36.00	36.09
5025	NASDAQ	HAS	Thu, May 3, 2012	37.00	37.24	36.74	36.98
5024	NASDAQ	HAS	Wed, May 2, 2012	36.81	37.11	36.50	37.04
5023	NASDAQ	HAS	Tue, May 1, 2012	36.89	37.22	36.59	36.88
5022	NASDAQ	HAS	Mon, Apr 30, 2012	36.70	36.86	36.42	36.74
5021	NASDAQ	HAS	Fri, Apr 27, 2012	36.23	36.75	36.14	36.68
5020	NASDAQ	HAS	Thu, Apr 26, 2012	35.87	36.59	35.55	36.49
5019	NASDAQ	HAS	Wed, Apr 25, 2012	35.53	35.78	35.20	35.63
5018	NASDAQ	HAS	Tue, Apr 24, 2012	33.96	35.39	33.96	35.13
5017	NASDAQ	HAS	Mon, Apr 23, 2012	35.49	35.50	33.81	34.04
5016	NASDAQ	HAS	Fri, Apr 20, 2012	36.11	36.40	35.81	35.92
5015	NASDAQ	HAS	Thu, Apr 19, 2012	36.39	36.48	35.69	35.78
5014	NASDAQ	HAS	Wed, Apr 18, 2012	36.67	36.67	36.11	36.33
5013	NASDAQ	HAS	Tue, Apr 17, 2012	36.10	36.67	36.00	36.59
5012	NASDAQ	HAS	Mon, Apr 16, 2012	35.60	36.08	34.99	35.76
5011	NASDAQ	HAS	Fri, Apr 13, 2012	36.13	36.38	35.90	36.18
5010	NASDAQ	HAS	Thu, Apr 12, 2012	36.00	36.47	36.00	36.26
5009	NASDAQ	HAS	Wed, Apr 11, 2012	35.91	36.20	35.80	36.03
5008	NASDAQ	HAS	Tue, Apr 10, 2012	36.17	36.22	35.42	35.56
5007	NASDAQ	HAS	Mon, Apr 9, 2012	36.62	36.62	35.98	36.17
5006	NASDAQ	HAS	Thu, Apr 5, 2012	36.80	37.10	36.75	37.00
5005	NASDAQ	HAS	Wed, Apr 4, 2012	37.13	37.24	36.90	36.95
5004	NASDAQ	HAS	Tue, Apr 3, 2012	37.35	37.52	37.06	37.34
5003	NASDAQ	HAS	Mon, Apr 2, 2012	36.86	37.55	36.73	37.29
5002	NASDAQ	HAS	Fri, Mar 30, 2012	37.49	37.49	36.71	36.72
5001	NASDAQ	HAS	Thu, Mar 29, 2012	37.14	37.28	36.92	37.14
5000	NASDAQ	HAS	Wed, Mar 28, 2012	37.19	37.36	36.81	37.22
4999	NASDAQ	HAS	Tue, Mar 27, 2012	37.12	37.70	37.02	37.34
4998	NASDAQ	HAS	Mon, Mar 26, 2012	36.59	37.37	36.57	37.10
4997	NASDAQ	HAS	Fri, Mar 23, 2012	36.02	36.41	35.81	36.38
4996	NASDAQ	HAS	Thu, Mar 22, 2012	35.49	35.98	35.47	35.93
4995	NASDAQ	HAS	Wed, Mar 21, 2012	36.19	36.33	35.73	35.74
4994	NASDAQ	HAS	Tue, Mar 20, 2012	36.19	36.21	35.74	36.03
4993	NASDAQ	HAS	Mon, Mar 19, 2012	35.41	36.44	35.34	36.35
4992	NASDAQ	HAS	Fri, Mar 16, 2012	35.64	35.76	35.17	35.45
4991	NASDAQ	HAS	Thu, Mar 15, 2012	35.60	35.71	34.78	35.51
4990	NASDAQ	HAS	Wed, Mar 14, 2012	35.72	35.77	35.27	35.46
4989	NASDAQ	HAS	Tue, Mar 13, 2012	35.61	35.74	35.29	35.68
4988	NASDAQ	HAS	Mon, Mar 12, 2012	35.25	35.67	35.22	35.41
4987	NASDAQ	HAS	Fri, Mar 9, 2012	35.03	35.25	34.88	35.18
4986	NASDAQ	HAS	Thu, Mar 8, 2012	34.94	34.95	34.42	34.86
4985	NASDAQ	HAS	Wed, Mar 7, 2012	34.85	34.85	34.41	34.58
4984	NASDAQ	HAS	Tue, Mar 6, 2012	35.42	35.58	34.54	34.65
4983	NASDAQ	HAS	Mon, Mar 5, 2012	35.23	35.75	35.11	35.65
4982	NASDAQ	HAS	Fri, Mar 2, 2012	35.43	35.49	35.04	35.21
4981	NASDAQ	HAS	Thu, Mar 1, 2012	35.66	35.71	35.23	35.40
4980	NASDAQ	HAS	Wed, Feb 29, 2012	35.39	35.62	35.00	35.32
4979	NASDAQ	HAS	Tue, Feb 28, 2012	35.53	35.87	34.96	35.26
4978	NASDAQ	HAS	Mon, Feb 27, 2012	34.75	35.57	34.57	35.38
4977	NASDAQ	HAS	Fri, Feb 24, 2012	35.22	35.46	34.76	34.86
4976	NASDAQ	HAS	Thu, Feb 23, 2012	34.50	35.24	34.50	35.10
4975	NASDAQ	HAS	Wed, Feb 22, 2012	35.47	35.64	34.45	34.52
4974	NASDAQ	HAS	Tue, Feb 21, 2012	36.43	36.43	35.52	35.65
4973	NASDAQ	HAS	Fri, Feb 17, 2012	36.28	36.43	35.83	36.18
4972	NASDAQ	HAS	Thu, Feb 16, 2012	35.56	36.09	35.38	35.93
4971	NASDAQ	HAS	Wed, Feb 15, 2012	35.97	36.38	34.56	35.48
4970	NASDAQ	HAS	Tue, Feb 14, 2012	36.69	36.96	36.36	36.58
4969	NASDAQ	HAS	Mon, Feb 13, 2012	37.00	37.63	36.55	36.70
4968	NASDAQ	HAS	Fri, Feb 10, 2012	36.31	37.08	36.00	36.84
4967	NASDAQ	HAS	Thu, Feb 9, 2012	35.99	36.87	35.78	36.59
4966	NASDAQ	HAS	Wed, Feb 8, 2012	36.42	36.55	35.72	35.73
4965	NASDAQ	HAS	Tue, Feb 7, 2012	36.70	36.70	36.29	36.41
4964	NASDAQ	HAS	Mon, Feb 6, 2012	35.19	36.91	34.54	36.66
4963	NASDAQ	HAS	Fri, Feb 3, 2012	35.74	36.11	35.59	35.86
4962	NASDAQ	HAS	Thu, Feb 2, 2012	35.00	35.45	34.87	35.14
4961	NASDAQ	HAS	Wed, Feb 1, 2012	35.21	35.61	34.81	34.90
4960	NASDAQ	HAS	Tue, Jan 31, 2012	34.80	35.38	34.73	34.91
4959	NASDAQ	HAS	Mon, Jan 30, 2012	34.60	34.62	34.12	34.46
4958	NASDAQ	HAS	Fri, Jan 27, 2012	34.85	35.21	34.71	35.06
4957	NASDAQ	HAS	Thu, Jan 26, 2012	35.20	35.40	34.73	34.90
4956	NASDAQ	HAS	Wed, Jan 25, 2012	34.26	35.14	33.94	35.01
4955	NASDAQ	HAS	Tue, Jan 24, 2012	33.86	34.37	33.81	34.27
4954	NASDAQ	HAS	Mon, Jan 23, 2012	32.89	33.98	32.85	33.88
4953	NASDAQ	HAS	Fri, Jan 20, 2012	32.79	32.92	32.47	32.75
4952	NASDAQ	HAS	Thu, Jan 19, 2012	33.20	33.23	32.29	32.75
4951	NASDAQ	HAS	Wed, Jan 18, 2012	32.89	33.19	32.56	33.07
4950	NASDAQ	HAS	Tue, Jan 17, 2012	32.58	33.47	32.57	33.10
4949	NASDAQ	HAS	Fri, Jan 13, 2012	32.82	33.35	32.49	32.69
4948	NASDAQ	HAS	Thu, Jan 12, 2012	33.38	33.40	32.69	33.09
4947	NASDAQ	HAS	Wed, Jan 11, 2012	32.93	33.28	32.70	33.25
4946	NASDAQ	HAS	Tue, Jan 10, 2012	32.80	33.05	32.64	32.91
4945	NASDAQ	HAS	Mon, Jan 9, 2012	32.06	32.59	32.01	32.48
4944	NASDAQ	HAS	Fri, Jan 6, 2012	32.69	32.75	31.65	31.90
4943	NASDAQ	HAS	Thu, Jan 5, 2012	32.48	32.94	32.40	32.64
4942	NASDAQ	HAS	Wed, Jan 4, 2012	32.20	32.57	32.10	32.57
4941	NASDAQ	HAS	Tue, Jan 3, 2012	32.26	32.57	32.02	32.14
4940	NASDAQ	HAS	Fri, Dec 30, 2011	32.14	32.15	31.79	31.89
4939	NASDAQ	HAS	Thu, Dec 29, 2011	31.83	32.17	31.72	32.04
4938	NASDAQ	HAS	Wed, Dec 28, 2011	32.31	32.31	31.51	31.65
4937	NASDAQ	HAS	Tue, Dec 27, 2011	32.45	32.46	31.90	32.14
4936	NASDAQ	HAS	Fri, Dec 23, 2011	32.30	32.61	32.10	32.43
4935	NASDAQ	HAS	Thu, Dec 22, 2011	33.05	33.14	32.13	32.16
4934	NASDAQ	HAS	Wed, Dec 21, 2011	32.84	33.20	32.52	33.17
4933	NASDAQ	HAS	Tue, Dec 20, 2011	33.08	33.31	32.60	32.77
4932	NASDAQ	HAS	Mon, Dec 19, 2011	33.62	33.65	32.68	32.78
4931	NASDAQ	HAS	Fri, Dec 16, 2011	34.53	34.68	33.80	34.02
4930	NASDAQ	HAS	Thu, Dec 15, 2011	34.00	34.43	33.36	34.30
4929	NASDAQ	HAS	Wed, Dec 14, 2011	34.90	34.90	33.80	33.85
4928	NASDAQ	HAS	Tue, Dec 13, 2011	36.61	36.62	34.72	34.81
4927	NASDAQ	HAS	Mon, Dec 12, 2011	37.01	37.01	36.15	36.37
4926	NASDAQ	HAS	Fri, Dec 9, 2011	36.50	36.99	36.34	36.76
4925	NASDAQ	HAS	Thu, Dec 8, 2011	36.85	37.32	36.37	36.42
4924	NASDAQ	HAS	Wed, Dec 7, 2011	37.03	37.20	36.50	37.03
4923	NASDAQ	HAS	Tue, Dec 6, 2011	36.90	37.35	36.36	37.13
4922	NASDAQ	HAS	Mon, Dec 5, 2011	36.48	37.02	36.28	36.78
4921	NASDAQ	HAS	Fri, Dec 2, 2011	35.77	36.47	35.55	36.04
4920	NASDAQ	HAS	Thu, Dec 1, 2011	35.91	36.09	35.35	35.40
4919	NASDAQ	HAS	Wed, Nov 30, 2011	35.73	35.98	35.51	35.81
4918	NASDAQ	HAS	Tue, Nov 29, 2011	35.27	35.51	34.76	34.77
4917	NASDAQ	HAS	Mon, Nov 28, 2011	35.13	35.90	34.75	35.10
4916	NASDAQ	HAS	Fri, Nov 25, 2011	34.39	34.66	34.14	34.15
4915	NASDAQ	HAS	Wed, Nov 23, 2011	34.75	34.78	34.14	34.26
4914	NASDAQ	HAS	Tue, Nov 22, 2011	35.19	35.26	34.57	34.91
4913	NASDAQ	HAS	Mon, Nov 21, 2011	35.80	35.80	34.71	35.09
4912	NASDAQ	HAS	Fri, Nov 18, 2011	35.74	36.18	35.45	36.03
4911	NASDAQ	HAS	Thu, Nov 17, 2011	36.34	36.36	35.29	35.42
4910	NASDAQ	HAS	Wed, Nov 16, 2011	37.10	37.16	36.22	36.29
4909	NASDAQ	HAS	Tue, Nov 15, 2011	36.69	37.43	36.54	37.23
4908	NASDAQ	HAS	Mon, Nov 14, 2011	37.33	37.42	36.69	36.85
4907	NASDAQ	HAS	Fri, Nov 11, 2011	37.21	37.58	36.91	37.36
4906	NASDAQ	HAS	Thu, Nov 10, 2011	36.76	37.16	36.21	36.75
4905	NASDAQ	HAS	Wed, Nov 9, 2011	38.20	38.35	35.72	36.45
4904	NASDAQ	HAS	Tue, Nov 8, 2011	38.74	38.97	38.32	38.94
4903	NASDAQ	HAS	Mon, Nov 7, 2011	38.59	39.01	38.19	38.70
4902	NASDAQ	HAS	Fri, Nov 4, 2011	38.76	38.99	38.06	38.66
4901	NASDAQ	HAS	Thu, Nov 3, 2011	38.75	39.02	37.95	38.94
4900	NASDAQ	HAS	Wed, Nov 2, 2011	38.33	38.60	37.91	38.52
4899	NASDAQ	HAS	Tue, Nov 1, 2011	37.10	38.36	36.75	37.91
4898	NASDAQ	HAS	Mon, Oct 31, 2011	37.90	38.48	37.60	38.06
4897	NASDAQ	HAS	Fri, Oct 28, 2011	38.53	38.72	37.53	38.07
4896	NASDAQ	HAS	Thu, Oct 27, 2011	38.05	39.20	37.96	38.79
4895	NASDAQ	HAS	Wed, Oct 26, 2011	36.52	37.45	36.02	37.17
4894	NASDAQ	HAS	Tue, Oct 25, 2011	36.80	36.91	36.02	36.08
4893	NASDAQ	HAS	Mon, Oct 24, 2011	35.22	36.91	35.12	36.88
4892	NASDAQ	HAS	Fri, Oct 21, 2011	35.31	35.48	34.61	35.08
4891	NASDAQ	HAS	Thu, Oct 20, 2011	34.29	35.05	34.28	34.95
4890	NASDAQ	HAS	Wed, Oct 19, 2011	34.80	34.92	34.13	34.23
4889	NASDAQ	HAS	Tue, Oct 18, 2011	34.09	34.97	33.50	34.75
4888	NASDAQ	HAS	Mon, Oct 17, 2011	33.55	35.26	32.84	34.99
4887	NASDAQ	HAS	Fri, Oct 14, 2011	34.43	34.77	33.80	34.75
4886	NASDAQ	HAS	Thu, Oct 13, 2011	34.67	35.13	34.27	34.34
4885	NASDAQ	HAS	Wed, Oct 12, 2011	34.99	35.22	34.45	34.84
4884	NASDAQ	HAS	Tue, Oct 11, 2011	34.37	35.10	33.86	34.85
4883	NASDAQ	HAS	Mon, Oct 10, 2011	33.68	34.77	33.61	34.74
4882	NASDAQ	HAS	Fri, Oct 7, 2011	33.50	34.00	33.20	33.25
4881	NASDAQ	HAS	Thu, Oct 6, 2011	33.64	33.66	33.19	33.51
4880	NASDAQ	HAS	Wed, Oct 5, 2011	32.23	33.63	32.17	33.55
4879	NASDAQ	HAS	Tue, Oct 4, 2011	31.57	33.00	31.36	32.27
4878	NASDAQ	HAS	Mon, Oct 3, 2011	32.30	33.10	31.97	31.99
4877	NASDAQ	HAS	Fri, Sep 30, 2011	33.63	33.78	32.57	32.61
4876	NASDAQ	HAS	Thu, Sep 29, 2011	34.13	34.44	33.47	34.03
4875	NASDAQ	HAS	Wed, Sep 28, 2011	35.01	35.22	34.01	34.07
4874	NASDAQ	HAS	Tue, Sep 27, 2011	35.57	35.89	34.86	35.02
4873	NASDAQ	HAS	Mon, Sep 26, 2011	34.75	35.13	34.22	35.08
4872	NASDAQ	HAS	Fri, Sep 23, 2011	34.09	34.66	34.02	34.45
4871	NASDAQ	HAS	Thu, Sep 22, 2011	33.77	34.38	33.21	34.21
4870	NASDAQ	HAS	Wed, Sep 21, 2011	35.29	35.70	34.61	34.62
4869	NASDAQ	HAS	Tue, Sep 20, 2011	35.86	35.97	35.29	35.35
4868	NASDAQ	HAS	Mon, Sep 19, 2011	35.57	36.01	35.27	35.73
4867	NASDAQ	HAS	Fri, Sep 16, 2011	36.30	36.71	35.69	36.02
4866	NASDAQ	HAS	Thu, Sep 15, 2011	37.19	37.30	36.03	36.15
4865	NASDAQ	HAS	Wed, Sep 14, 2011	36.26	37.42	35.70	37.06
4864	NASDAQ	HAS	Tue, Sep 13, 2011	35.50	36.25	35.30	36.03
4863	NASDAQ	HAS	Mon, Sep 12, 2011	35.73	36.00	35.13	35.79
4862	NASDAQ	HAS	Fri, Sep 9, 2011	35.89	36.42	35.57	36.28
4861	NASDAQ	HAS	Thu, Sep 8, 2011	35.98	36.63	35.92	36.38
4860	NASDAQ	HAS	Wed, Sep 7, 2011	36.01	36.36	35.88	36.32
4859	NASDAQ	HAS	Tue, Sep 6, 2011	35.51	35.78	35.00	35.50
4858	NASDAQ	HAS	Fri, Sep 2, 2011	37.01	37.25	36.43	36.49
4857	NASDAQ	HAS	Thu, Sep 1, 2011	38.91	39.03	37.67	37.71
4856	NASDAQ	HAS	Wed, Aug 31, 2011	38.29	38.92	38.09	38.74
4855	NASDAQ	HAS	Tue, Aug 30, 2011	37.58	38.34	37.50	38.08
4854	NASDAQ	HAS	Mon, Aug 29, 2011	37.19	37.90	37.00	37.68
4853	NASDAQ	HAS	Fri, Aug 26, 2011	36.88	37.16	35.95	36.82
4852	NASDAQ	HAS	Thu, Aug 25, 2011	38.26	38.38	37.05	37.05
4851	NASDAQ	HAS	Wed, Aug 24, 2011	37.46	38.20	37.34	37.99
4850	NASDAQ	HAS	Tue, Aug 23, 2011	36.80	37.69	36.33	37.59
4849	NASDAQ	HAS	Mon, Aug 22, 2011	37.16	37.24	36.47	36.71
4848	NASDAQ	HAS	Fri, Aug 19, 2011	35.35	37.27	35.18	36.43
4847	NASDAQ	HAS	Thu, Aug 18, 2011	36.49	36.87	35.40	35.72
4846	NASDAQ	HAS	Wed, Aug 17, 2011	37.84	38.07	37.30	37.52
4845	NASDAQ	HAS	Tue, Aug 16, 2011	37.29	38.16	37.24	37.52
4844	NASDAQ	HAS	Mon, Aug 15, 2011	37.72	38.01	37.34	37.88
4843	NASDAQ	HAS	Fri, Aug 12, 2011	37.03	37.76	36.63	37.45
4842	NASDAQ	HAS	Thu, Aug 11, 2011	35.79	37.35	35.56	36.95
4841	NASDAQ	HAS	Wed, Aug 10, 2011	35.21	36.60	34.90	35.50
4840	NASDAQ	HAS	Tue, Aug 9, 2011	34.96	35.73	33.82	35.68
4839	NASDAQ	HAS	Mon, Aug 8, 2011	36.52	36.87	34.46	34.50
4838	NASDAQ	HAS	Fri, Aug 5, 2011	37.63	38.10	36.38	37.25
4837	NASDAQ	HAS	Thu, Aug 4, 2011	38.36	38.51	37.27	37.27
4836	NASDAQ	HAS	Wed, Aug 3, 2011	37.94	38.82	37.64	38.67
4835	NASDAQ	HAS	Tue, Aug 2, 2011	39.13	39.16	37.86	37.86
4834	NASDAQ	HAS	Mon, Aug 1, 2011	39.79	39.86	39.03	39.43
4833	NASDAQ	HAS	Fri, Jul 29, 2011	39.35	39.82	39.10	39.56
4832	NASDAQ	HAS	Thu, Jul 28, 2011	39.76	40.34	39.50	39.70
4831	NASDAQ	HAS	Wed, Jul 27, 2011	40.17	40.37	39.69	39.89
4830	NASDAQ	HAS	Tue, Jul 26, 2011	40.53	40.60	40.11	40.30
4829	NASDAQ	HAS	Mon, Jul 25, 2011	40.25	40.78	39.96	40.42
4828	NASDAQ	HAS	Fri, Jul 22, 2011	39.78	40.73	39.66	40.50
4827	NASDAQ	HAS	Thu, Jul 21, 2011	39.48	39.83	39.28	39.46
4826	NASDAQ	HAS	Wed, Jul 20, 2011	39.40	39.67	39.17	39.37
4825	NASDAQ	HAS	Tue, Jul 19, 2011	39.56	39.73	38.77	39.41
4824	NASDAQ	HAS	Mon, Jul 18, 2011	41.09	41.30	39.31	39.40
4823	NASDAQ	HAS	Fri, Jul 15, 2011	41.94	42.38	41.05	41.37
4822	NASDAQ	HAS	Thu, Jul 14, 2011	42.59	42.59	41.25	41.31
4821	NASDAQ	HAS	Wed, Jul 13, 2011	43.47	43.56	42.36	42.39
4820	NASDAQ	HAS	Tue, Jul 12, 2011	42.98	43.61	42.98	43.25
4819	NASDAQ	HAS	Mon, Jul 11, 2011	44.04	44.04	42.92	43.09
4818	NASDAQ	HAS	Fri, Jul 8, 2011	45.13	45.21	44.07	44.65
4817	NASDAQ	HAS	Thu, Jul 7, 2011	45.71	45.94	45.26	45.68
4816	NASDAQ	HAS	Wed, Jul 6, 2011	45.98	46.01	45.20	45.43
4815	NASDAQ	HAS	Tue, Jul 5, 2011	45.31	46.01	45.20	46.00
4814	NASDAQ	HAS	Fri, Jul 1, 2011	44.05	45.30	44.05	45.26
4813	NASDAQ	HAS	Thu, Jun 30, 2011	44.41	44.60	43.80	43.93
4812	NASDAQ	HAS	Wed, Jun 29, 2011	44.74	44.80	44.14	44.35
4811	NASDAQ	HAS	Tue, Jun 28, 2011	44.31	44.66	43.79	44.62
4810	NASDAQ	HAS	Mon, Jun 27, 2011	43.45	44.01	43.43	43.75
4809	NASDAQ	HAS	Fri, Jun 24, 2011	43.77	43.99	43.16	43.35
4808	NASDAQ	HAS	Thu, Jun 23, 2011	43.42	43.86	43.19	43.65
4807	NASDAQ	HAS	Wed, Jun 22, 2011	43.74	44.13	43.71	43.85
4806	NASDAQ	HAS	Tue, Jun 21, 2011	44.14	44.50	43.92	43.98
4805	NASDAQ	HAS	Mon, Jun 20, 2011	43.21	44.10	43.21	44.07
4804	NASDAQ	HAS	Fri, Jun 17, 2011	43.86	44.01	43.36	43.36
4803	NASDAQ	HAS	Thu, Jun 16, 2011	43.50	44.00	43.30	43.47
4802	NASDAQ	HAS	Wed, Jun 15, 2011	43.21	43.70	43.14	43.60
4801	NASDAQ	HAS	Tue, Jun 14, 2011	43.36	43.88	43.29	43.57
4800	NASDAQ	HAS	Mon, Jun 13, 2011	42.72	43.18	42.70	42.91
4799	NASDAQ	HAS	Fri, Jun 10, 2011	43.06	43.20	42.63	42.67
4798	NASDAQ	HAS	Thu, Jun 9, 2011	43.15	43.61	43.03	43.32
4797	NASDAQ	HAS	Wed, Jun 8, 2011	43.50	43.57	42.94	43.02
4796	NASDAQ	HAS	Tue, Jun 7, 2011	44.52	44.88	43.47	43.53
4795	NASDAQ	HAS	Mon, Jun 6, 2011	44.17	44.44	43.87	44.35
4794	NASDAQ	HAS	Fri, Jun 3, 2011	44.67	44.75	43.99	44.36
4793	NASDAQ	HAS	Thu, Jun 2, 2011	45.47	45.74	44.96	45.02
4792	NASDAQ	HAS	Wed, Jun 1, 2011	45.55	46.53	45.32	45.36
4791	NASDAQ	HAS	Tue, May 31, 2011	45.81	46.00	45.57	45.74
4790	NASDAQ	HAS	Fri, May 27, 2011	46.61	46.61	45.45	45.50
4789	NASDAQ	HAS	Thu, May 26, 2011	46.77	46.77	45.71	46.38
4788	NASDAQ	HAS	Wed, May 25, 2011	46.74	46.97	46.36	46.74
4787	NASDAQ	HAS	Tue, May 24, 2011	47.48	47.50	46.85	47.01
4786	NASDAQ	HAS	Mon, May 23, 2011	46.82	47.74	46.66	47.41
4785	NASDAQ	HAS	Fri, May 20, 2011	47.88	47.88	47.07	47.49
4784	NASDAQ	HAS	Thu, May 19, 2011	47.43	48.05	47.32	47.97
4783	NASDAQ	HAS	Wed, May 18, 2011	47.02	47.58	46.88	47.51
4782	NASDAQ	HAS	Tue, May 17, 2011	47.59	47.86	46.84	46.93
4781	NASDAQ	HAS	Mon, May 16, 2011	47.86	48.10	47.75	47.81
4780	NASDAQ	HAS	Fri, May 13, 2011	48.32	48.43	47.96	48.05
4779	NASDAQ	HAS	Thu, May 12, 2011	47.49	48.34	47.49	48.33
4778	NASDAQ	HAS	Wed, May 11, 2011	47.61	47.93	47.46	47.72
4777	NASDAQ	HAS	Tue, May 10, 2011	46.87	47.73	46.87	47.61
4776	NASDAQ	HAS	Mon, May 9, 2011	47.28	47.44	46.91	46.92
4775	NASDAQ	HAS	Fri, May 6, 2011	47.56	47.87	47.12	47.34
4774	NASDAQ	HAS	Thu, May 5, 2011	47.09	47.92	47.06	47.30
4773	NASDAQ	HAS	Wed, May 4, 2011	46.81	47.58	46.81	47.48
4772	NASDAQ	HAS	Tue, May 3, 2011	46.96	47.15	46.65	46.94
4771	NASDAQ	HAS	Mon, May 2, 2011	47.00	47.50	46.88	47.19
4770	NASDAQ	HAS	Fri, Apr 29, 2011	46.59	46.93	46.45	46.84
4769	NASDAQ	HAS	Thu, Apr 28, 2011	45.95	46.59	45.95	46.47
4768	NASDAQ	HAS	Wed, Apr 27, 2011	46.12	46.33	45.95	46.21
4767	NASDAQ	HAS	Tue, Apr 26, 2011	45.92	46.45	45.70	46.14
4766	NASDAQ	HAS	Mon, Apr 25, 2011	44.42	45.67	44.11	45.66
4765	NASDAQ	HAS	Thu, Apr 21, 2011	45.00	45.00	44.44	44.55
4764	NASDAQ	HAS	Wed, Apr 20, 2011	44.78	45.03	44.41	44.91
4763	NASDAQ	HAS	Tue, Apr 19, 2011	44.39	44.64	44.09	44.22
4762	NASDAQ	HAS	Mon, Apr 18, 2011	44.25	44.62	44.00	44.31
4761	NASDAQ	HAS	Fri, Apr 15, 2011	44.72	45.57	44.28	44.80
4760	NASDAQ	HAS	Thu, Apr 14, 2011	45.41	46.00	44.10	44.40
4759	NASDAQ	HAS	Wed, Apr 13, 2011	45.77	46.08	45.50	45.79
4758	NASDAQ	HAS	Tue, Apr 12, 2011	46.51	46.86	45.55	45.67
4757	NASDAQ	HAS	Mon, Apr 11, 2011	46.86	47.42	46.77	46.93
4756	NASDAQ	HAS	Fri, Apr 8, 2011	47.59	47.67	46.71	46.84
4755	NASDAQ	HAS	Thu, Apr 7, 2011	47.11	47.60	46.90	47.29
4754	NASDAQ	HAS	Wed, Apr 6, 2011	47.19	47.63	47.12	47.26
4753	NASDAQ	HAS	Tue, Apr 5, 2011	47.02	47.15	46.27	47.12
4752	NASDAQ	HAS	Mon, Apr 4, 2011	47.45	47.53	47.02	47.19
4751	NASDAQ	HAS	Fri, Apr 1, 2011	47.16	47.61	47.16	47.39
4750	NASDAQ	HAS	Thu, Mar 31, 2011	47.21	47.42	46.82	46.84
4749	NASDAQ	HAS	Wed, Mar 30, 2011	47.08	47.40	46.84	47.30
4748	NASDAQ	HAS	Tue, Mar 29, 2011	46.77	47.02	46.41	46.84
4747	NASDAQ	HAS	Mon, Mar 28, 2011	47.24	47.37	46.75	46.75
4746	NASDAQ	HAS	Fri, Mar 25, 2011	46.90	47.51	46.67	47.22
4745	NASDAQ	HAS	Thu, Mar 24, 2011	46.34	46.94	46.15	46.88
4744	NASDAQ	HAS	Wed, Mar 23, 2011	45.96	46.37	45.38	46.22
4743	NASDAQ	HAS	Tue, Mar 22, 2011	46.62	46.70	45.97	45.98
4742	NASDAQ	HAS	Mon, Mar 21, 2011	46.58	46.99	46.43	46.70
4741	NASDAQ	HAS	Fri, Mar 18, 2011	46.39	46.49	46.09	46.28
4740	NASDAQ	HAS	Thu, Mar 17, 2011	46.23	46.25	45.69	45.77
4739	NASDAQ	HAS	Wed, Mar 16, 2011	46.02	46.19	45.49	45.62
4738	NASDAQ	HAS	Tue, Mar 15, 2011	45.98	46.36	45.58	46.04
4737	NASDAQ	HAS	Mon, Mar 14, 2011	46.66	47.00	46.38	46.68
4736	NASDAQ	HAS	Fri, Mar 11, 2011	46.74	47.00	46.45	46.86
4735	NASDAQ	HAS	Thu, Mar 10, 2011	46.91	47.27	46.65	46.92
4734	NASDAQ	HAS	Wed, Mar 9, 2011	47.13	47.36	46.79	47.33
4733	NASDAQ	HAS	Tue, Mar 8, 2011	47.15	47.49	46.93	47.33
4732	NASDAQ	HAS	Mon, Mar 7, 2011	46.89	47.21	46.55	47.00
4731	NASDAQ	HAS	Fri, Mar 4, 2011	46.15	46.67	46.01	46.59
4730	NASDAQ	HAS	Thu, Mar 3, 2011	45.26	46.27	45.21	46.13
4729	NASDAQ	HAS	Wed, Mar 2, 2011	44.33	45.10	44.12	45.00
4728	NASDAQ	HAS	Tue, Mar 1, 2011	44.85	45.16	44.54	44.56
4727	NASDAQ	HAS	Mon, Feb 28, 2011	44.65	45.10	44.53	44.90
4726	NASDAQ	HAS	Fri, Feb 25, 2011	44.09	44.70	43.91	44.61
4725	NASDAQ	HAS	Thu, Feb 24, 2011	43.97	44.33	43.48	44.04
4724	NASDAQ	HAS	Wed, Feb 23, 2011	44.91	44.99	43.80	44.10
4723	NASDAQ	HAS	Tue, Feb 22, 2011	45.26	45.57	44.83	45.02
4722	NASDAQ	HAS	Fri, Feb 18, 2011	45.52	45.86	45.52	45.74
4721	NASDAQ	HAS	Thu, Feb 17, 2011	44.59	46.16	44.58	45.61
4720	NASDAQ	HAS	Wed, Feb 16, 2011	44.49	45.00	44.22	44.76
4719	NASDAQ	HAS	Tue, Feb 15, 2011	44.78	45.01	44.04	44.25
4718	NASDAQ	HAS	Mon, Feb 14, 2011	45.27	45.27	44.91	45.08
4717	NASDAQ	HAS	Fri, Feb 11, 2011	45.46	45.75	45.32	45.45
4716	NASDAQ	HAS	Thu, Feb 10, 2011	45.39	45.73	45.19	45.69
4715	NASDAQ	HAS	Wed, Feb 9, 2011	45.72	46.02	45.30	45.51
4714	NASDAQ	HAS	Tue, Feb 8, 2011	45.59	45.85	45.21	45.83
4713	NASDAQ	HAS	Mon, Feb 7, 2011	43.45	45.82	43.45	45.63
4712	NASDAQ	HAS	Fri, Feb 4, 2011	44.76	45.05	44.44	44.82
4711	NASDAQ	HAS	Thu, Feb 3, 2011	43.30	44.71	43.30	44.58
4710	NASDAQ	HAS	Wed, Feb 2, 2011	43.79	44.21	43.09	43.39
4709	NASDAQ	HAS	Tue, Feb 1, 2011	44.36	44.49	43.48	43.86
4708	NASDAQ	HAS	Mon, Jan 31, 2011	44.09	44.31	43.80	44.09
4707	NASDAQ	HAS	Fri, Jan 28, 2011	44.78	45.05	43.81	43.91
4706	NASDAQ	HAS	Thu, Jan 27, 2011	44.77	45.09	44.61	44.98
4705	NASDAQ	HAS	Wed, Jan 26, 2011	44.55	44.98	44.39	44.85
4704	NASDAQ	HAS	Tue, Jan 25, 2011	44.44	44.54	43.81	44.43
4703	NASDAQ	HAS	Mon, Jan 24, 2011	44.56	44.62	43.94	44.49
4702	NASDAQ	HAS	Fri, Jan 21, 2011	45.00	45.28	44.55	44.61
4701	NASDAQ	HAS	Thu, Jan 20, 2011	44.46	44.76	44.26	44.66
4700	NASDAQ	HAS	Wed, Jan 19, 2011	44.10	44.82	44.01	44.55
4699	NASDAQ	HAS	Tue, Jan 18, 2011	44.25	44.46	43.67	44.05
4698	NASDAQ	HAS	Fri, Jan 14, 2011	42.86	45.33	42.54	44.49
4697	NASDAQ	HAS	Thu, Jan 13, 2011	44.91	44.94	44.21	44.65
4696	NASDAQ	HAS	Wed, Jan 12, 2011	46.20	46.21	44.96	45.04
4695	NASDAQ	HAS	Tue, Jan 11, 2011	46.34	46.97	45.88	45.99
4694	NASDAQ	HAS	Mon, Jan 10, 2011	45.98	46.22	45.61	45.98
4693	NASDAQ	HAS	Fri, Jan 7, 2011	46.19	46.51	45.69	46.07
4692	NASDAQ	HAS	Thu, Jan 6, 2011	46.33	46.33	45.38	46.05
4691	NASDAQ	HAS	Wed, Jan 5, 2011	45.67	46.57	45.29	46.24
4690	NASDAQ	HAS	Tue, Jan 4, 2011	46.58	46.59	45.31	46.01
4689	NASDAQ	HAS	Mon, Jan 3, 2011	47.75	47.75	46.00	46.63
4688	NASDAQ	HAS	Fri, Dec 31, 2010	48.15	48.29	46.91	47.18
4687	NASDAQ	HAS	Thu, Dec 30, 2010	48.20	48.46	48.10	48.29
4686	NASDAQ	HAS	Wed, Dec 29, 2010	47.59	48.29	47.40	48.25
4685	NASDAQ	HAS	Tue, Dec 28, 2010	48.67	48.69	47.20	47.41
4684	NASDAQ	HAS	Mon, Dec 27, 2010	48.45	48.70	48.11	48.51
4683	NASDAQ	HAS	Thu, Dec 23, 2010	49.63	49.63	48.50	48.52
4682	NASDAQ	HAS	Wed, Dec 22, 2010	49.54	49.74	49.17	49.62
4681	NASDAQ	HAS	Tue, Dec 21, 2010	49.71	49.74	48.99	49.27
4680	NASDAQ	HAS	Mon, Dec 20, 2010	49.48	49.58	49.11	49.32
4679	NASDAQ	HAS	Fri, Dec 17, 2010	49.34	49.49	48.91	49.44
4678	NASDAQ	HAS	Thu, Dec 16, 2010	48.74	49.38	48.49	49.26
4677	NASDAQ	HAS	Wed, Dec 15, 2010	48.91	49.00	48.44	48.63
4676	NASDAQ	HAS	Tue, Dec 14, 2010	48.50	49.75	48.50	48.79
4675	NASDAQ	HAS	Mon, Dec 13, 2010	49.95	49.95	48.37	48.39
4674	NASDAQ	HAS	Fri, Dec 10, 2010	49.68	49.81	49.33	49.65
4673	NASDAQ	HAS	Thu, Dec 9, 2010	49.70	49.70	49.03	49.42
4672	NASDAQ	HAS	Wed, Dec 8, 2010	49.80	50.01	49.40	49.44
4671	NASDAQ	HAS	Tue, Dec 7, 2010	49.73	50.17	49.61	49.69
4670	NASDAQ	HAS	Mon, Dec 6, 2010	49.40	49.66	49.01	49.28
4669	NASDAQ	HAS	Fri, Dec 3, 2010	48.78	49.50	48.70	49.39
4668	NASDAQ	HAS	Thu, Dec 2, 2010	47.93	49.05	47.79	49.04
4667	NASDAQ	HAS	Wed, Dec 1, 2010	48.13	48.50	47.74	47.76
4666	NASDAQ	HAS	Tue, Nov 30, 2010	46.73	47.99	46.64	47.66
4665	NASDAQ	HAS	Mon, Nov 29, 2010	47.25	47.29	46.50	47.02
4664	NASDAQ	HAS	Fri, Nov 26, 2010	47.30	47.80	47.01	47.72
4663	NASDAQ	HAS	Wed, Nov 24, 2010	47.62	47.85	47.41	47.57
4662	NASDAQ	HAS	Tue, Nov 23, 2010	46.78	47.26	46.55	47.22
4661	NASDAQ	HAS	Mon, Nov 22, 2010	47.71	47.80	46.97	47.22
4660	NASDAQ	HAS	Fri, Nov 19, 2010	47.22	47.79	47.07	47.79
4659	NASDAQ	HAS	Thu, Nov 18, 2010	47.08	47.55	46.92	47.22
4658	NASDAQ	HAS	Wed, Nov 17, 2010	45.77	46.53	45.68	46.42
4657	NASDAQ	HAS	Tue, Nov 16, 2010	46.41	47.15	45.71	45.97
4656	NASDAQ	HAS	Mon, Nov 15, 2010	47.07	47.17	46.62	46.66
4655	NASDAQ	HAS	Fri, Nov 12, 2010	47.00	47.24	46.50	46.82
4654	NASDAQ	HAS	Thu, Nov 11, 2010	46.32	47.45	46.27	47.25
4653	NASDAQ	HAS	Wed, Nov 10, 2010	46.72	46.92	46.32	46.55
4652	NASDAQ	HAS	Tue, Nov 9, 2010	47.40	47.46	46.48	46.67
4651	NASDAQ	HAS	Mon, Nov 8, 2010	47.09	47.37	46.80	47.32
4650	NASDAQ	HAS	Fri, Nov 5, 2010	47.34	47.40	46.84	47.26
4649	NASDAQ	HAS	Thu, Nov 4, 2010	47.56	47.56	46.80	47.27
4648	NASDAQ	HAS	Wed, Nov 3, 2010	47.41	47.51	46.82	47.15
4647	NASDAQ	HAS	Tue, Nov 2, 2010	46.98	47.40	46.72	47.32
4646	NASDAQ	HAS	Mon, Nov 1, 2010	46.47	46.79	46.25	46.65
4645	NASDAQ	HAS	Fri, Oct 29, 2010	45.77	46.31	45.48	46.25
4644	NASDAQ	HAS	Thu, Oct 28, 2010	45.96	46.04	45.30	45.76
4643	NASDAQ	HAS	Wed, Oct 27, 2010	45.62	46.21	45.26	45.92
4642	NASDAQ	HAS	Tue, Oct 26, 2010	45.82	46.18	45.55	45.92
4641	NASDAQ	HAS	Mon, Oct 25, 2010	46.12	46.75	45.82	45.96
4640	NASDAQ	HAS	Fri, Oct 22, 2010	45.76	46.03	45.70	46.00
4639	NASDAQ	HAS	Thu, Oct 21, 2010	46.42	46.42	45.52	45.68
4638	NASDAQ	HAS	Wed, Oct 20, 2010	46.31	46.60	45.87	46.25
4637	NASDAQ	HAS	Tue, Oct 19, 2010	46.31	46.60	45.52	46.21
4636	NASDAQ	HAS	Mon, Oct 18, 2010	48.00	48.78	46.70	46.81
4635	NASDAQ	HAS	Fri, Oct 15, 2010	45.30	45.72	44.45	45.08
4634	NASDAQ	HAS	Thu, Oct 14, 2010	46.22	46.37	45.69	45.97
4633	NASDAQ	HAS	Wed, Oct 13, 2010	45.98	46.57	45.89	46.12
4632	NASDAQ	HAS	Tue, Oct 12, 2010	45.86	45.86	45.20	45.76
4631	NASDAQ	HAS	Mon, Oct 11, 2010	45.73	46.03	45.61	45.91
4630	NASDAQ	HAS	Fri, Oct 8, 2010	45.58	45.76	45.09	45.64
4629	NASDAQ	HAS	Thu, Oct 7, 2010	46.01	46.15	45.07	45.39
4628	NASDAQ	HAS	Wed, Oct 6, 2010	45.75	46.04	45.52	45.80
4627	NASDAQ	HAS	Tue, Oct 5, 2010	45.08	45.92	44.84	45.79
4626	NASDAQ	HAS	Mon, Oct 4, 2010	44.70	45.37	44.25	44.55
4625	NASDAQ	HAS	Fri, Oct 1, 2010	45.12	45.18	44.24	44.61
4624	NASDAQ	HAS	Thu, Sep 30, 2010	45.26	45.85	44.33	44.51
4623	NASDAQ	HAS	Wed, Sep 29, 2010	45.01	45.11	44.35	45.04
4622	NASDAQ	HAS	Tue, Sep 28, 2010	45.03	45.37	44.25	45.21
4621	NASDAQ	HAS	Mon, Sep 27, 2010	44.40	45.23	44.22	45.03
4620	NASDAQ	HAS	Fri, Sep 24, 2010	44.23	44.63	44.20	44.38
4619	NASDAQ	HAS	Thu, Sep 23, 2010	43.50	44.24	43.22	43.72
4618	NASDAQ	HAS	Wed, Sep 22, 2010	44.87	45.15	43.68	43.76
4617	NASDAQ	HAS	Tue, Sep 21, 2010	45.53	45.53	44.86	45.00
4616	NASDAQ	HAS	Mon, Sep 20, 2010	44.71	45.55	44.65	45.38
4615	NASDAQ	HAS	Fri, Sep 17, 2010	44.51	45.13	44.50	44.70
4614	NASDAQ	HAS	Thu, Sep 16, 2010	44.30	44.48	43.90	44.43
4613	NASDAQ	HAS	Wed, Sep 15, 2010	43.73	44.50	43.52	44.36
4612	NASDAQ	HAS	Tue, Sep 14, 2010	44.07	44.17	43.75	43.90
4611	NASDAQ	HAS	Mon, Sep 13, 2010	43.70	44.28	43.60	44.09
4610	NASDAQ	HAS	Fri, Sep 10, 2010	43.15	43.38	42.96	43.34
4609	NASDAQ	HAS	Thu, Sep 9, 2010	43.52	43.65	43.03	43.05
4608	NASDAQ	HAS	Wed, Sep 8, 2010	43.27	43.98	42.94	43.03
4607	NASDAQ	HAS	Tue, Sep 7, 2010	43.01	44.09	43.01	43.23
4606	NASDAQ	HAS	Fri, Sep 3, 2010	43.51	43.70	42.91	43.49
4605	NASDAQ	HAS	Thu, Sep 2, 2010	41.69	43.04	41.69	43.02
4604	NASDAQ	HAS	Wed, Sep 1, 2010	40.67	41.80	40.64	41.67
4603	NASDAQ	HAS	Tue, Aug 31, 2010	39.92	40.69	39.57	40.36
4602	NASDAQ	HAS	Mon, Aug 30, 2010	40.90	41.14	40.11	40.15
4601	NASDAQ	HAS	Fri, Aug 27, 2010	40.55	41.07	40.02	40.94
4600	NASDAQ	HAS	Thu, Aug 26, 2010	41.13	41.28	40.37	40.39
4599	NASDAQ	HAS	Wed, Aug 25, 2010	40.92	41.12	40.14	41.02
4598	NASDAQ	HAS	Tue, Aug 24, 2010	41.87	41.87	41.08	41.20
4597	NASDAQ	HAS	Mon, Aug 23, 2010	42.67	42.95	42.19	42.19
4596	NASDAQ	HAS	Fri, Aug 20, 2010	42.60	42.82	41.93	42.47
4595	NASDAQ	HAS	Thu, Aug 19, 2010	43.85	43.89	42.53	43.01
4594	NASDAQ	HAS	Wed, Aug 18, 2010	44.04	44.59	43.71	43.99
4593	NASDAQ	HAS	Tue, Aug 17, 2010	43.15	44.17	42.97	43.87
4592	NASDAQ	HAS	Mon, Aug 16, 2010	42.40	42.86	42.18	42.79
4591	NASDAQ	HAS	Fri, Aug 13, 2010	42.44	42.95	42.30	42.78
4590	NASDAQ	HAS	Thu, Aug 12, 2010	42.01	42.66	41.79	42.48
4589	NASDAQ	HAS	Wed, Aug 11, 2010	43.13	43.13	42.40	42.52
4588	NASDAQ	HAS	Tue, Aug 10, 2010	43.32	43.86	42.95	43.73
4587	NASDAQ	HAS	Mon, Aug 9, 2010	43.56	44.11	43.55	43.71
4586	NASDAQ	HAS	Fri, Aug 6, 2010	43.00	43.32	42.42	43.32
4585	NASDAQ	HAS	Thu, Aug 5, 2010	43.44	43.58	43.23	43.52
4584	NASDAQ	HAS	Wed, Aug 4, 2010	42.51	43.62	42.35	43.56
4583	NASDAQ	HAS	Tue, Aug 3, 2010	43.15	43.22	42.34	42.43
4582	NASDAQ	HAS	Mon, Aug 2, 2010	42.80	43.21	42.69	43.09
4581	NASDAQ	HAS	Fri, Jul 30, 2010	41.42	42.47	41.42	42.15
4580	NASDAQ	HAS	Thu, Jul 29, 2010	41.55	42.37	41.02	41.83
4579	NASDAQ	HAS	Wed, Jul 28, 2010	42.01	42.39	41.27	41.53
4578	NASDAQ	HAS	Tue, Jul 27, 2010	42.46	42.55	41.88	42.09
4577	NASDAQ	HAS	Mon, Jul 26, 2010	41.11	42.56	40.80	42.50
4576	NASDAQ	HAS	Fri, Jul 23, 2010	40.11	41.03	40.10	40.95
4575	NASDAQ	HAS	Thu, Jul 22, 2010	39.73	40.65	39.73	40.10
4574	NASDAQ	HAS	Wed, Jul 21, 2010	41.00	41.10	39.26	39.34
4573	NASDAQ	HAS	Tue, Jul 20, 2010	39.08	41.01	38.93	40.79
4572	NASDAQ	HAS	Mon, Jul 19, 2010	37.94	40.00	37.65	39.35
4571	NASDAQ	HAS	Fri, Jul 16, 2010	40.69	40.91	39.28	39.50
4570	NASDAQ	HAS	Thu, Jul 15, 2010	41.50	41.79	40.70	41.09
4569	NASDAQ	HAS	Wed, Jul 14, 2010	42.19	42.19	41.39	41.49
4568	NASDAQ	HAS	Tue, Jul 13, 2010	42.18	42.47	41.81	42.17
4567	NASDAQ	HAS	Mon, Jul 12, 2010	41.58	42.20	41.50	41.77
4566	NASDAQ	HAS	Fri, Jul 9, 2010	41.23	41.66	40.91	41.59
4565	NASDAQ	HAS	Thu, Jul 8, 2010	41.30	41.52	40.67	41.04
4564	NASDAQ	HAS	Wed, Jul 7, 2010	40.01	41.11	39.92	41.05
4563	NASDAQ	HAS	Tue, Jul 6, 2010	40.71	41.16	39.72	40.08
4562	NASDAQ	HAS	Fri, Jul 2, 2010	41.06	41.06	40.19	40.45
4561	NASDAQ	HAS	Thu, Jul 1, 2010	41.25	41.71	40.57	40.85
4560	NASDAQ	HAS	Wed, Jun 30, 2010	41.90	42.39	41.04	41.10
4559	NASDAQ	HAS	Tue, Jun 29, 2010	42.32	42.72	41.73	42.04
4558	NASDAQ	HAS	Mon, Jun 28, 2010	43.06	43.51	42.56	42.96
4557	NASDAQ	HAS	Fri, Jun 25, 2010	42.81	43.22	41.79	43.00
4556	NASDAQ	HAS	Thu, Jun 24, 2010	42.18	43.71	41.55	42.86
4555	NASDAQ	HAS	Wed, Jun 23, 2010	41.29	41.49	40.62	41.12
4554	NASDAQ	HAS	Tue, Jun 22, 2010	42.36	42.67	41.17	41.27
4553	NASDAQ	HAS	Mon, Jun 21, 2010	43.28	43.38	42.00	42.21
4552	NASDAQ	HAS	Fri, Jun 18, 2010	43.01	43.39	42.74	42.88
4551	NASDAQ	HAS	Thu, Jun 17, 2010	42.97	43.10	42.54	42.87
4550	NASDAQ	HAS	Wed, Jun 16, 2010	41.61	43.03	41.41	42.68
4549	NASDAQ	HAS	Tue, Jun 15, 2010	41.00	41.86	41.00	41.85
4548	NASDAQ	HAS	Mon, Jun 14, 2010	40.75	41.21	40.48	40.51
4547	NASDAQ	HAS	Fri, Jun 11, 2010	40.27	40.54	39.55	40.39
4546	NASDAQ	HAS	Thu, Jun 10, 2010	39.00	40.63	39.00	40.57
4545	NASDAQ	HAS	Wed, Jun 9, 2010	38.30	39.31	38.17	38.44
4544	NASDAQ	HAS	Tue, Jun 8, 2010	38.41	38.73	37.39	38.11
4543	NASDAQ	HAS	Mon, Jun 7, 2010	39.27	39.48	38.33	38.42
4542	NASDAQ	HAS	Fri, Jun 4, 2010	38.85	39.85	38.60	39.14
4541	NASDAQ	HAS	Thu, Jun 3, 2010	40.55	40.82	39.55	39.76
4540	NASDAQ	HAS	Wed, Jun 2, 2010	39.57	40.30	39.23	40.30
4539	NASDAQ	HAS	Tue, Jun 1, 2010	39.73	40.39	39.33	39.36
4538	NASDAQ	HAS	Fri, May 28, 2010	40.67	40.84	39.92	40.15
4537	NASDAQ	HAS	Thu, May 27, 2010	40.39	40.59	40.07	40.57
4536	NASDAQ	HAS	Wed, May 26, 2010	39.48	40.18	39.31	39.55
4535	NASDAQ	HAS	Tue, May 25, 2010	38.49	38.94	36.50	38.94
4534	NASDAQ	HAS	Mon, May 24, 2010	39.51	39.93	39.27	39.31
4533	NASDAQ	HAS	Fri, May 21, 2010	39.09	40.20	38.75	39.53
4532	NASDAQ	HAS	Thu, May 20, 2010	40.11	40.64	39.50	39.77
4531	NASDAQ	HAS	Wed, May 19, 2010	41.48	41.98	40.67	41.08
4530	NASDAQ	HAS	Tue, May 18, 2010	41.60	42.59	41.11	41.62
4529	NASDAQ	HAS	Mon, May 17, 2010	40.28	41.65	40.10	41.52
4528	NASDAQ	HAS	Fri, May 14, 2010	40.25	40.59	39.60	40.28
4527	NASDAQ	HAS	Thu, May 13, 2010	41.81	42.20	40.75	40.85
4526	NASDAQ	HAS	Wed, May 12, 2010	41.55	42.49	41.48	42.40
4525	NASDAQ	HAS	Tue, May 11, 2010	40.50	42.19	40.35	41.28
4524	NASDAQ	HAS	Mon, May 10, 2010	40.39	40.90	39.90	40.80
4523	NASDAQ	HAS	Fri, May 7, 2010	39.01	39.60	38.31	38.97
4522	NASDAQ	HAS	Thu, May 6, 2010	39.34	39.90	36.00	39.29
4521	NASDAQ	HAS	Wed, May 5, 2010	38.55	39.82	38.44	39.50
4520	NASDAQ	HAS	Tue, May 4, 2010	40.18	40.35	38.78	38.94
4519	NASDAQ	HAS	Mon, May 3, 2010	38.47	40.30	38.46	40.12
4518	NASDAQ	HAS	Fri, Apr 30, 2010	39.32	39.58	38.32	38.36
4517	NASDAQ	HAS	Thu, Apr 29, 2010	39.06	39.40	38.67	39.32
4516	NASDAQ	HAS	Wed, Apr 28, 2010	39.46	39.76	38.75	39.03
4515	NASDAQ	HAS	Tue, Apr 27, 2010	40.19	40.58	39.31	39.44
4514	NASDAQ	HAS	Mon, Apr 26, 2010	40.69	41.00	40.39	40.41
4513	NASDAQ	HAS	Fri, Apr 23, 2010	40.47	40.73	40.10	40.53
4512	NASDAQ	HAS	Thu, Apr 22, 2010	39.88	40.46	39.67	40.41
4511	NASDAQ	HAS	Wed, Apr 21, 2010	40.64	40.73	39.81	40.13
4510	NASDAQ	HAS	Tue, Apr 20, 2010	41.21	41.50	40.73	40.95
4509	NASDAQ	HAS	Mon, Apr 19, 2010	40.37	41.00	39.92	40.91
4508	NASDAQ	HAS	Fri, Apr 16, 2010	40.40	40.53	39.78	39.85
4507	NASDAQ	HAS	Thu, Apr 15, 2010	39.56	40.25	39.39	40.14
4506	NASDAQ	HAS	Wed, Apr 14, 2010	39.33	39.58	39.22	39.52
4505	NASDAQ	HAS	Tue, Apr 13, 2010	39.24	39.43	39.07	39.31
4504	NASDAQ	HAS	Mon, Apr 12, 2010	39.07	39.24	38.82	39.10
4503	NASDAQ	HAS	Fri, Apr 9, 2010	38.80	39.00	38.44	38.93
4502	NASDAQ	HAS	Thu, Apr 8, 2010	38.32	38.75	38.00	38.67
4501	NASDAQ	HAS	Wed, Apr 7, 2010	38.83	39.00	38.13	38.40
4500	NASDAQ	HAS	Tue, Apr 6, 2010	39.19	39.19	38.49	38.93
4499	NASDAQ	HAS	Mon, Apr 5, 2010	38.29	39.21	38.29	39.13
4498	NASDAQ	HAS	Thu, Apr 1, 2010	38.55	38.78	38.12	38.36
4497	NASDAQ	HAS	Wed, Mar 31, 2010	39.05	39.07	38.25	38.28
4496	NASDAQ	HAS	Tue, Mar 30, 2010	39.23	39.59	39.03	39.05
4495	NASDAQ	HAS	Mon, Mar 29, 2010	38.56	39.23	38.56	39.22
4494	NASDAQ	HAS	Fri, Mar 26, 2010	38.14	38.68	38.11	38.41
4493	NASDAQ	HAS	Thu, Mar 25, 2010	38.18	38.57	38.07	38.10
4492	NASDAQ	HAS	Wed, Mar 24, 2010	38.15	38.29	37.79	38.06
4491	NASDAQ	HAS	Tue, Mar 23, 2010	38.39	38.50	37.90	38.23
4490	NASDAQ	HAS	Mon, Mar 22, 2010	38.01	38.30	37.80	38.25
4489	NASDAQ	HAS	Fri, Mar 19, 2010	38.24	38.34	37.85	37.89
4488	NASDAQ	HAS	Thu, Mar 18, 2010	38.21	38.34	37.92	38.10
4487	NASDAQ	HAS	Wed, Mar 17, 2010	37.98	38.24	37.77	38.14
4486	NASDAQ	HAS	Tue, Mar 16, 2010	37.68	38.13	37.64	37.85
4485	NASDAQ	HAS	Mon, Mar 15, 2010	37.61	37.91	37.39	37.63
4484	NASDAQ	HAS	Fri, Mar 12, 2010	38.82	38.82	37.75	38.20
4483	NASDAQ	HAS	Thu, Mar 11, 2010	37.90	38.15	37.65	38.09
4482	NASDAQ	HAS	Wed, Mar 10, 2010	37.67	38.01	37.43	38.01
4481	NASDAQ	HAS	Tue, Mar 9, 2010	37.40	37.93	37.40	37.68
4480	NASDAQ	HAS	Mon, Mar 8, 2010	37.47	37.73	37.29	37.50
4479	NASDAQ	HAS	Fri, Mar 5, 2010	36.94	37.52	36.61	37.47
4478	NASDAQ	HAS	Thu, Mar 4, 2010	36.31	36.73	36.31	36.73
4477	NASDAQ	HAS	Wed, Mar 3, 2010	36.59	36.67	36.30	36.33
4476	NASDAQ	HAS	Tue, Mar 2, 2010	36.16	36.68	36.05	36.61
4475	NASDAQ	HAS	Mon, Mar 1, 2010	35.80	36.19	35.50	36.06
4474	NASDAQ	HAS	Fri, Feb 26, 2010	35.53	35.99	35.41	35.78
4473	NASDAQ	HAS	Thu, Feb 25, 2010	35.20	35.74	34.65	35.69
4472	NASDAQ	HAS	Wed, Feb 24, 2010	35.48	35.54	35.11	35.48
4471	NASDAQ	HAS	Tue, Feb 23, 2010	35.50	35.54	35.05	35.28
4470	NASDAQ	HAS	Mon, Feb 22, 2010	35.91	35.92	35.42	35.52
4469	NASDAQ	HAS	Fri, Feb 19, 2010	35.62	35.99	35.37	35.80
4468	NASDAQ	HAS	Thu, Feb 18, 2010	35.33	35.82	35.18	35.76
4467	NASDAQ	HAS	Wed, Feb 17, 2010	35.14	35.51	35.02	35.43
4466	NASDAQ	HAS	Tue, Feb 16, 2010	35.84	35.98	34.76	35.03
4465	NASDAQ	HAS	Fri, Feb 12, 2010	35.92	36.00	35.47	35.55
4464	NASDAQ	HAS	Thu, Feb 11, 2010	35.33	36.19	35.06	36.14
4463	NASDAQ	HAS	Wed, Feb 10, 2010	35.04	35.61	34.89	35.30
4462	NASDAQ	HAS	Tue, Feb 9, 2010	34.76	35.28	34.47	35.06
4461	NASDAQ	HAS	Mon, Feb 8, 2010	33.65	35.19	33.53	34.71
4460	NASDAQ	HAS	Fri, Feb 5, 2010	31.20	31.35	30.20	30.80
4459	NASDAQ	HAS	Thu, Feb 4, 2010	31.84	32.03	31.22	31.26
4458	NASDAQ	HAS	Wed, Feb 3, 2010	31.85	32.23	31.69	32.07
4457	NASDAQ	HAS	Tue, Feb 2, 2010	31.27	32.01	31.07	31.96
4456	NASDAQ	HAS	Mon, Feb 1, 2010	30.72	31.38	30.55	31.19
4455	NASDAQ	HAS	Fri, Jan 29, 2010	31.62	31.62	30.53	30.55
4454	NASDAQ	HAS	Thu, Jan 28, 2010	31.56	31.73	31.22	31.54
4453	NASDAQ	HAS	Wed, Jan 27, 2010	31.21	31.53	31.01	31.49
4452	NASDAQ	HAS	Tue, Jan 26, 2010	31.30	31.59	31.25	31.28
4451	NASDAQ	HAS	Mon, Jan 25, 2010	31.45	31.62	31.21	31.42
4450	NASDAQ	HAS	Fri, Jan 22, 2010	32.00	32.27	31.23	31.29
4449	NASDAQ	HAS	Thu, Jan 21, 2010	32.15	32.54	32.00	32.10
4448	NASDAQ	HAS	Wed, Jan 20, 2010	32.08	32.31	31.80	32.26
4447	NASDAQ	HAS	Tue, Jan 19, 2010	32.18	32.43	31.98	32.33
4446	NASDAQ	HAS	Fri, Jan 15, 2010	31.99	32.24	31.70	32.16
4445	NASDAQ	HAS	Thu, Jan 14, 2010	31.61	32.07	31.51	32.02
4444	NASDAQ	HAS	Wed, Jan 13, 2010	31.22	31.76	31.20	31.69
4443	NASDAQ	HAS	Tue, Jan 12, 2010	31.65	31.69	31.04	31.24
4442	NASDAQ	HAS	Mon, Jan 11, 2010	31.90	32.00	31.50	31.74
4441	NASDAQ	HAS	Fri, Jan 8, 2010	32.09	32.34	31.47	31.77
4440	NASDAQ	HAS	Thu, Jan 7, 2010	32.06	32.26	31.37	31.69
4439	NASDAQ	HAS	Wed, Jan 6, 2010	32.22	32.22	31.70	32.15
4438	NASDAQ	HAS	Tue, Jan 5, 2010	32.63	32.63	31.85	32.18
4437	NASDAQ	HAS	Mon, Jan 4, 2010	32.53	32.75	32.32	32.54
4436	NASDAQ	HAS	Thu, Dec 31, 2009	32.37	32.57	32.06	32.06
4435	NASDAQ	HAS	Wed, Dec 30, 2009	32.14	32.44	32.00	32.43
4434	NASDAQ	HAS	Tue, Dec 29, 2009	32.40	32.43	32.09	32.10
4433	NASDAQ	HAS	Mon, Dec 28, 2009	32.24	32.36	32.11	32.29
4432	NASDAQ	HAS	Thu, Dec 24, 2009	32.10	32.19	31.89	32.17
4431	NASDAQ	HAS	Wed, Dec 23, 2009	31.82	32.15	31.75	32.11
4430	NASDAQ	HAS	Tue, Dec 22, 2009	32.22	32.25	31.82	31.89
4429	NASDAQ	HAS	Mon, Dec 21, 2009	31.99	32.47	31.91	32.00
4428	NASDAQ	HAS	Fri, Dec 18, 2009	31.61	31.77	31.38	31.62
4427	NASDAQ	HAS	Thu, Dec 17, 2009	31.37	31.70	31.04	31.53
4426	NASDAQ	HAS	Wed, Dec 16, 2009	31.71	32.04	31.53	31.63
4425	NASDAQ	HAS	Tue, Dec 15, 2009	31.12	31.77	30.99	31.50
4424	NASDAQ	HAS	Mon, Dec 14, 2009	30.99	31.32	30.87	31.17
4423	NASDAQ	HAS	Fri, Dec 11, 2009	30.68	30.94	30.46	30.83
4422	NASDAQ	HAS	Thu, Dec 10, 2009	30.33	30.82	30.33	30.49
4421	NASDAQ	HAS	Wed, Dec 9, 2009	30.39	30.39	29.68	30.21
4420	NASDAQ	HAS	Tue, Dec 8, 2009	30.87	30.87	30.35	30.40
4419	NASDAQ	HAS	Mon, Dec 7, 2009	30.28	31.18	30.28	30.83
4418	NASDAQ	HAS	Fri, Dec 4, 2009	30.35	30.73	29.81	30.18
4417	NASDAQ	HAS	Thu, Dec 3, 2009	30.46	30.74	30.06	30.09
4416	NASDAQ	HAS	Wed, Dec 2, 2009	30.17	30.71	30.10	30.51
4415	NASDAQ	HAS	Tue, Dec 1, 2009	29.92	30.21	29.91	30.05
4414	NASDAQ	HAS	Mon, Nov 30, 2009	29.49	29.67	29.25	29.65
4413	NASDAQ	HAS	Fri, Nov 27, 2009	29.25	29.49	29.00	29.34
4412	NASDAQ	HAS	Wed, Nov 25, 2009	29.11	29.70	29.08	29.59
4411	NASDAQ	HAS	Tue, Nov 24, 2009	29.33	29.44	28.94	29.02
4410	NASDAQ	HAS	Mon, Nov 23, 2009	29.71	30.18	29.08	29.25
4409	NASDAQ	HAS	Fri, Nov 20, 2009	29.40	29.40	28.95	29.10
4408	NASDAQ	HAS	Thu, Nov 19, 2009	29.94	29.99	29.13	29.37
4407	NASDAQ	HAS	Wed, Nov 18, 2009	30.13	30.32	29.83	29.96
4406	NASDAQ	HAS	Tue, Nov 17, 2009	30.29	30.29	29.76	29.86
4405	NASDAQ	HAS	Mon, Nov 16, 2009	29.37	30.15	29.30	30.15
4404	NASDAQ	HAS	Fri, Nov 13, 2009	28.99	29.25	28.88	29.10
4403	NASDAQ	HAS	Thu, Nov 12, 2009	29.30	29.45	28.83	28.90
4402	NASDAQ	HAS	Wed, Nov 11, 2009	28.99	29.37	28.87	29.22
4401	NASDAQ	HAS	Tue, Nov 10, 2009	28.73	28.89	28.57	28.81
4400	NASDAQ	HAS	Mon, Nov 9, 2009	28.54	29.00	28.39	28.75
4399	NASDAQ	HAS	Fri, Nov 6, 2009	27.77	28.00	27.59	27.91
4398	NASDAQ	HAS	Thu, Nov 5, 2009	27.92	28.11	27.64	27.73
4397	NASDAQ	HAS	Wed, Nov 4, 2009	27.78	28.05	27.54	27.76
4396	NASDAQ	HAS	Tue, Nov 3, 2009	27.58	27.79	27.24	27.65
4395	NASDAQ	HAS	Mon, Nov 2, 2009	27.23	27.71	26.82	27.65
4394	NASDAQ	HAS	Fri, Oct 30, 2009	27.49	27.67	26.95	27.27
4393	NASDAQ	HAS	Thu, Oct 29, 2009	27.15	27.59	27.06	27.50
4392	NASDAQ	HAS	Wed, Oct 28, 2009	27.84	27.94	27.01	27.12
4391	NASDAQ	HAS	Tue, Oct 27, 2009	28.21	28.28	27.66	27.73
4390	NASDAQ	HAS	Mon, Oct 26, 2009	28.15	28.72	28.13	28.19
4389	NASDAQ	HAS	Fri, Oct 23, 2009	28.59	28.59	27.98	28.03
4388	NASDAQ	HAS	Thu, Oct 22, 2009	28.22	28.53	27.84	28.38
4387	NASDAQ	HAS	Wed, Oct 21, 2009	28.19	28.60	28.11	28.13
4386	NASDAQ	HAS	Tue, Oct 20, 2009	28.51	28.51	27.91	28.11
4385	NASDAQ	HAS	Mon, Oct 19, 2009	29.70	29.80	28.03	28.42
4384	NASDAQ	HAS	Fri, Oct 16, 2009	28.64	29.68	28.54	29.52
4383	NASDAQ	HAS	Thu, Oct 15, 2009	28.28	28.80	28.28	28.69
4382	NASDAQ	HAS	Wed, Oct 14, 2009	28.61	28.72	28.32	28.48
4381	NASDAQ	HAS	Tue, Oct 13, 2009	28.10	28.53	28.10	28.38
4380	NASDAQ	HAS	Mon, Oct 12, 2009	28.30	28.61	28.14	28.14
4379	NASDAQ	HAS	Fri, Oct 9, 2009	28.05	28.19	27.83	28.18
4378	NASDAQ	HAS	Thu, Oct 8, 2009	27.70	28.20	27.66	28.01
4377	NASDAQ	HAS	Wed, Oct 7, 2009	27.68	27.82	27.37	27.48
4376	NASDAQ	HAS	Tue, Oct 6, 2009	27.30	27.74	27.24	27.65
4375	NASDAQ	HAS	Mon, Oct 5, 2009	27.16	27.28	26.95	27.22
4374	NASDAQ	HAS	Fri, Oct 2, 2009	27.11	27.20	26.93	27.07
4373	NASDAQ	HAS	Thu, Oct 1, 2009	27.64	27.73	27.24	27.26
4372	NASDAQ	HAS	Wed, Sep 30, 2009	27.63	27.81	27.12	27.75
4371	NASDAQ	HAS	Tue, Sep 29, 2009	27.38	27.76	27.28	27.53
4370	NASDAQ	HAS	Mon, Sep 28, 2009	27.35	27.63	27.14	27.20
4369	NASDAQ	HAS	Fri, Sep 25, 2009	27.33	27.38	26.98	27.18
4368	NASDAQ	HAS	Thu, Sep 24, 2009	28.05	28.05	27.21	27.31
4367	NASDAQ	HAS	Wed, Sep 23, 2009	28.60	28.67	27.81	27.88
4366	NASDAQ	HAS	Tue, Sep 22, 2009	28.69	28.78	28.23	28.40
4365	NASDAQ	HAS	Mon, Sep 21, 2009	28.81	28.81	28.47	28.50
4364	NASDAQ	HAS	Fri, Sep 18, 2009	28.92	29.36	28.76	28.90
4363	NASDAQ	HAS	Thu, Sep 17, 2009	28.75	28.98	28.52	28.75
4362	NASDAQ	HAS	Wed, Sep 16, 2009	28.66	29.04	28.66	28.81
4361	NASDAQ	HAS	Tue, Sep 15, 2009	28.71	28.88	28.47	28.60
4360	NASDAQ	HAS	Mon, Sep 14, 2009	28.26	28.75	28.12	28.75
4359	NASDAQ	HAS	Fri, Sep 11, 2009	28.52	28.60	28.22	28.37
4358	NASDAQ	HAS	Thu, Sep 10, 2009	28.70	28.70	28.28	28.44
4357	NASDAQ	HAS	Wed, Sep 9, 2009	28.89	28.91	28.37	28.60
4356	NASDAQ	HAS	Tue, Sep 8, 2009	28.85	29.09	28.67	28.81
4355	NASDAQ	HAS	Fri, Sep 4, 2009	28.44	28.74	28.35	28.69
4354	NASDAQ	HAS	Thu, Sep 3, 2009	27.78	28.48	27.66	28.43
4353	NASDAQ	HAS	Wed, Sep 2, 2009	27.85	28.00	27.63	27.70
4352	NASDAQ	HAS	Tue, Sep 1, 2009	28.28	28.75	27.66	27.88
4351	NASDAQ	HAS	Mon, Aug 31, 2009	28.41	28.45	27.89	28.39
4350	NASDAQ	HAS	Fri, Aug 28, 2009	28.26	28.40	28.08	28.33
4349	NASDAQ	HAS	Thu, Aug 27, 2009	27.71	28.28	27.62	28.11
4348	NASDAQ	HAS	Wed, Aug 26, 2009	27.72	28.00	27.55	27.83
4347	NASDAQ	HAS	Tue, Aug 25, 2009	27.36	27.85	27.22	27.78
4346	NASDAQ	HAS	Mon, Aug 24, 2009	27.05	27.38	26.97	27.25
4345	NASDAQ	HAS	Fri, Aug 21, 2009	26.01	27.01	26.01	27.01
4344	NASDAQ	HAS	Thu, Aug 20, 2009	26.08	26.19	25.82	25.93
4343	NASDAQ	HAS	Wed, Aug 19, 2009	25.93	26.21	25.72	26.11
4342	NASDAQ	HAS	Tue, Aug 18, 2009	26.11	26.30	25.90	26.09
4341	NASDAQ	HAS	Mon, Aug 17, 2009	26.42	26.42	25.93	26.00
4340	NASDAQ	HAS	Fri, Aug 14, 2009	27.01	27.02	26.44	26.61
4339	NASDAQ	HAS	Thu, Aug 13, 2009	26.56	26.98	26.29	26.91
4338	NASDAQ	HAS	Wed, Aug 12, 2009	26.57	26.87	26.31	26.40
4337	NASDAQ	HAS	Tue, Aug 11, 2009	26.70	26.72	26.36	26.55
4336	NASDAQ	HAS	Mon, Aug 10, 2009	27.13	27.13	26.50	26.76
4335	NASDAQ	HAS	Fri, Aug 7, 2009	26.52	27.07	26.38	26.97
4334	NASDAQ	HAS	Thu, Aug 6, 2009	26.34	26.47	26.05	26.19
4333	NASDAQ	HAS	Wed, Aug 5, 2009	26.30	26.62	25.91	26.17
4332	NASDAQ	HAS	Tue, Aug 4, 2009	26.24	26.37	26.15	26.37
4331	NASDAQ	HAS	Mon, Aug 3, 2009	26.88	26.88	26.14	26.24
4330	NASDAQ	HAS	Fri, Jul 31, 2009	26.15	26.97	26.15	26.50
4329	NASDAQ	HAS	Thu, Jul 30, 2009	26.48	26.66	26.11	26.16
4328	NASDAQ	HAS	Wed, Jul 29, 2009	25.95	26.40	25.87	26.29
4327	NASDAQ	HAS	Tue, Jul 28, 2009	26.10	26.21	25.86	26.02
4326	NASDAQ	HAS	Mon, Jul 27, 2009	26.53	26.60	25.66	26.25
4325	NASDAQ	HAS	Fri, Jul 24, 2009	26.53	26.65	25.95	26.49
4324	NASDAQ	HAS	Thu, Jul 23, 2009	26.15	26.61	25.95	26.61
4323	NASDAQ	HAS	Wed, Jul 22, 2009	26.33	26.54	25.81	26.17
4322	NASDAQ	HAS	Tue, Jul 21, 2009	26.45	26.77	25.93	26.38
4321	NASDAQ	HAS	Mon, Jul 20, 2009	26.47	26.85	25.93	26.45
4320	NASDAQ	HAS	Fri, Jul 17, 2009	24.90	25.60	24.90	25.38
4319	NASDAQ	HAS	Thu, Jul 16, 2009	24.40	24.84	24.30	24.77
4318	NASDAQ	HAS	Wed, Jul 15, 2009	24.08	24.53	23.90	24.49
4317	NASDAQ	HAS	Tue, Jul 14, 2009	23.69	23.92	23.35	23.86
4316	NASDAQ	HAS	Mon, Jul 13, 2009	23.26	23.79	22.92	23.69
4315	NASDAQ	HAS	Fri, Jul 10, 2009	23.12	23.32	22.92	23.19
4314	NASDAQ	HAS	Thu, Jul 9, 2009	23.31	23.37	22.92	23.17
4313	NASDAQ	HAS	Wed, Jul 8, 2009	23.00	23.22	22.79	23.17
4312	NASDAQ	HAS	Tue, Jul 7, 2009	23.46	23.52	23.00	23.04
4311	NASDAQ	HAS	Mon, Jul 6, 2009	23.78	24.00	23.27	23.57
4310	NASDAQ	HAS	Thu, Jul 2, 2009	24.44	24.63	23.87	23.88
4309	NASDAQ	HAS	Wed, Jul 1, 2009	24.40	24.79	24.26	24.63
4308	NASDAQ	HAS	Tue, Jun 30, 2009	24.62	24.76	24.09	24.24
4307	NASDAQ	HAS	Mon, Jun 29, 2009	24.63	24.76	23.91	24.47
4306	NASDAQ	HAS	Fri, Jun 26, 2009	24.47	24.75	24.17	24.47
4305	NASDAQ	HAS	Thu, Jun 25, 2009	23.80	24.48	23.53	24.40
4304	NASDAQ	HAS	Wed, Jun 24, 2009	24.11	24.45	23.59	23.77
4303	NASDAQ	HAS	Tue, Jun 23, 2009	24.55	24.55	23.75	23.97
4302	NASDAQ	HAS	Mon, Jun 22, 2009	25.00	25.06	24.30	24.30
4301	NASDAQ	HAS	Fri, Jun 19, 2009	25.42	25.46	25.01	25.14
4300	NASDAQ	HAS	Thu, Jun 18, 2009	24.87	25.09	24.61	24.77
4299	NASDAQ	HAS	Wed, Jun 17, 2009	24.39	25.13	24.28	24.80
4298	NASDAQ	HAS	Tue, Jun 16, 2009	24.92	25.04	24.28	24.28
4297	NASDAQ	HAS	Mon, Jun 15, 2009	25.08	25.33	24.41	24.64
4296	NASDAQ	HAS	Fri, Jun 12, 2009	25.49	25.65	24.74	25.09
4295	NASDAQ	HAS	Thu, Jun 11, 2009	26.06	26.39	25.87	26.03
4294	NASDAQ	HAS	Wed, Jun 10, 2009	25.65	26.52	25.45	25.99
4293	NASDAQ	HAS	Tue, Jun 9, 2009	25.50	25.59	25.06	25.45
4292	NASDAQ	HAS	Mon, Jun 8, 2009	25.49	25.51	24.92	25.37
4291	NASDAQ	HAS	Fri, Jun 5, 2009	25.90	25.90	25.16	25.40
4290	NASDAQ	HAS	Thu, Jun 4, 2009	25.81	25.81	24.95	25.65
4289	NASDAQ	HAS	Wed, Jun 3, 2009	26.26	26.26	25.17	25.55
4288	NASDAQ	HAS	Tue, Jun 2, 2009	26.20	26.49	25.77	26.01
4287	NASDAQ	HAS	Mon, Jun 1, 2009	25.55	26.29	25.43	26.02
4286	NASDAQ	HAS	Fri, May 29, 2009	23.81	25.41	23.76	25.41
4285	NASDAQ	HAS	Thu, May 28, 2009	23.50	23.91	22.98	23.76
4284	NASDAQ	HAS	Wed, May 27, 2009	23.73	23.73	23.05	23.17
4283	NASDAQ	HAS	Tue, May 26, 2009	22.66	23.87	22.66	23.58
4282	NASDAQ	HAS	Fri, May 22, 2009	23.05	23.50	22.58	22.74
4281	NASDAQ	HAS	Thu, May 21, 2009	23.17	23.19	22.27	22.58
4280	NASDAQ	HAS	Wed, May 20, 2009	24.12	24.44	23.33	23.45
4279	NASDAQ	HAS	Tue, May 19, 2009	24.06	24.26	23.52	24.01
4278	NASDAQ	HAS	Mon, May 18, 2009	23.13	23.91	23.03	23.91
4277	NASDAQ	HAS	Fri, May 15, 2009	23.04	23.34	22.46	22.93
4276	NASDAQ	HAS	Thu, May 14, 2009	23.68	24.06	23.03	23.12
4275	NASDAQ	HAS	Wed, May 13, 2009	24.59	24.65	23.39	23.50
4274	NASDAQ	HAS	Tue, May 12, 2009	25.59	25.61	24.60	24.83
4273	NASDAQ	HAS	Mon, May 11, 2009	25.63	25.91	25.13	25.41
4272	NASDAQ	HAS	Fri, May 8, 2009	26.57	26.90	25.65	26.06
4271	NASDAQ	HAS	Thu, May 7, 2009	28.06	28.17	26.27	26.48
4270	NASDAQ	HAS	Wed, May 6, 2009	28.62	29.06	27.46	27.78
4269	NASDAQ	HAS	Tue, May 5, 2009	27.80	28.67	27.51	28.56
4268	NASDAQ	HAS	Mon, May 4, 2009	27.00	27.87	26.87	27.84
4267	NASDAQ	HAS	Fri, May 1, 2009	26.62	27.06	25.83	26.85
4266	NASDAQ	HAS	Thu, Apr 30, 2009	28.86	28.89	26.40	26.66
4265	NASDAQ	HAS	Wed, Apr 29, 2009	27.79	28.93	27.74	28.59
4264	NASDAQ	HAS	Tue, Apr 28, 2009	27.13	28.12	27.00	27.71
4263	NASDAQ	HAS	Mon, Apr 27, 2009	27.57	27.94	27.17	27.40
4262	NASDAQ	HAS	Fri, Apr 24, 2009	27.64	28.25	27.35	27.75
4261	NASDAQ	HAS	Thu, Apr 23, 2009	27.67	27.69	26.81	27.37
4260	NASDAQ	HAS	Wed, Apr 22, 2009	26.53	28.26	26.42	27.68
4259	NASDAQ	HAS	Tue, Apr 21, 2009	26.33	26.60	26.01	26.46
4258	NASDAQ	HAS	Mon, Apr 20, 2009	27.49	29.23	26.81	27.16
4257	NASDAQ	HAS	Fri, Apr 17, 2009	26.39	28.02	26.34	27.91
4256	NASDAQ	HAS	Thu, Apr 16, 2009	25.77	26.39	25.56	26.19
4255	NASDAQ	HAS	Wed, Apr 15, 2009	25.69	26.12	25.26	25.55
4254	NASDAQ	HAS	Tue, Apr 14, 2009	26.32	26.50	25.63	25.69
4253	NASDAQ	HAS	Mon, Apr 13, 2009	26.78	26.84	26.33	26.69
4252	NASDAQ	HAS	Thu, Apr 9, 2009	26.55	26.86	26.27	26.86
4251	NASDAQ	HAS	Wed, Apr 8, 2009	25.66	26.30	25.66	26.11
4250	NASDAQ	HAS	Tue, Apr 7, 2009	26.52	26.70	25.61	25.69
4249	NASDAQ	HAS	Mon, Apr 6, 2009	26.62	26.95	26.25	26.83
4248	NASDAQ	HAS	Fri, Apr 3, 2009	26.49	26.74	26.09	26.74
4247	NASDAQ	HAS	Thu, Apr 2, 2009	25.45	26.89	25.45	26.37
4246	NASDAQ	HAS	Wed, Apr 1, 2009	24.93	25.35	24.76	25.24
4245	NASDAQ	HAS	Tue, Mar 31, 2009	25.48	25.57	24.75	25.07
4244	NASDAQ	HAS	Mon, Mar 30, 2009	24.87	25.33	24.29	24.93
4243	NASDAQ	HAS	Fri, Mar 27, 2009	25.13	25.75	25.13	25.46
4242	NASDAQ	HAS	Thu, Mar 26, 2009	24.25	25.56	24.14	25.26
4241	NASDAQ	HAS	Wed, Mar 25, 2009	23.09	24.33	23.09	24.06
4240	NASDAQ	HAS	Tue, Mar 24, 2009	23.46	23.70	22.87	22.92
4239	NASDAQ	HAS	Mon, Mar 23, 2009	23.41	23.81	23.17	23.79
4238	NASDAQ	HAS	Fri, Mar 20, 2009	23.71	23.95	23.19	23.30
4237	NASDAQ	HAS	Thu, Mar 19, 2009	23.86	23.86	23.27	23.70
4236	NASDAQ	HAS	Wed, Mar 18, 2009	23.33	23.94	22.87	23.70
4235	NASDAQ	HAS	Tue, Mar 17, 2009	22.72	23.19	22.49	23.19
4234	NASDAQ	HAS	Mon, Mar 16, 2009	23.41	23.46	22.70	22.78
4233	NASDAQ	HAS	Fri, Mar 13, 2009	23.21	23.40	22.88	23.25
4232	NASDAQ	HAS	Thu, Mar 12, 2009	21.98	23.18	21.84	23.08
4231	NASDAQ	HAS	Wed, Mar 11, 2009	22.32	22.63	21.90	22.06
4230	NASDAQ	HAS	Tue, Mar 10, 2009	21.59	22.44	21.32	22.35
4229	NASDAQ	HAS	Mon, Mar 9, 2009	21.92	22.12	21.14	21.32
4228	NASDAQ	HAS	Fri, Mar 6, 2009	21.94	22.36	21.43	22.07
4227	NASDAQ	HAS	Thu, Mar 5, 2009	21.98	22.57	21.79	22.00
4226	NASDAQ	HAS	Wed, Mar 4, 2009	22.58	22.81	21.60	22.42
4225	NASDAQ	HAS	Tue, Mar 3, 2009	22.80	22.97	22.12	22.24
4224	NASDAQ	HAS	Mon, Mar 2, 2009	22.74	23.00	22.33	22.51
4223	NASDAQ	HAS	Fri, Feb 27, 2009	22.32	23.53	22.12	22.89
4222	NASDAQ	HAS	Thu, Feb 26, 2009	23.13	23.47	22.47	22.58
4221	NASDAQ	HAS	Wed, Feb 25, 2009	22.73	23.45	22.17	22.99
4220	NASDAQ	HAS	Tue, Feb 24, 2009	22.71	23.04	22.36	22.87
4219	NASDAQ	HAS	Mon, Feb 23, 2009	23.20	23.35	22.41	22.50
4218	NASDAQ	HAS	Fri, Feb 20, 2009	23.00	23.55	22.80	23.20
4217	NASDAQ	HAS	Thu, Feb 19, 2009	23.46	24.03	23.01	23.13
4216	NASDAQ	HAS	Wed, Feb 18, 2009	23.70	23.70	23.02	23.33
4215	NASDAQ	HAS	Tue, Feb 17, 2009	23.47	23.85	21.68	23.51
4214	NASDAQ	HAS	Fri, Feb 13, 2009	24.05	24.36	23.74	23.80
4213	NASDAQ	HAS	Thu, Feb 12, 2009	23.84	24.15	23.18	24.01
4212	NASDAQ	HAS	Wed, Feb 11, 2009	24.18	24.31	23.92	24.17
4211	NASDAQ	HAS	Tue, Feb 10, 2009	24.79	25.12	24.16	24.23
4210	NASDAQ	HAS	Mon, Feb 9, 2009	23.57	25.49	23.57	25.07
4209	NASDAQ	HAS	Fri, Feb 6, 2009	23.20	23.77	23.01	23.54
4208	NASDAQ	HAS	Thu, Feb 5, 2009	22.54	23.57	22.39	23.32
4207	NASDAQ	HAS	Wed, Feb 4, 2009	22.41	22.72	21.90	22.59
4206	NASDAQ	HAS	Tue, Feb 3, 2009	22.01	22.68	21.70	22.54
4205	NASDAQ	HAS	Mon, Feb 2, 2009	22.47	22.55	21.68	21.93
4204	NASDAQ	HAS	Fri, Jan 30, 2009	25.52	25.52	24.03	24.13
4203	NASDAQ	HAS	Thu, Jan 29, 2009	26.13	26.53	25.29	25.50
4202	NASDAQ	HAS	Wed, Jan 28, 2009	26.21	26.67	26.06	26.62
4201	NASDAQ	HAS	Tue, Jan 27, 2009	25.96	26.31	25.70	26.06
4200	NASDAQ	HAS	Mon, Jan 26, 2009	25.92	26.48	25.46	25.94
4199	NASDAQ	HAS	Fri, Jan 23, 2009	25.71	26.25	25.48	25.84
4198	NASDAQ	HAS	Thu, Jan 22, 2009	26.38	26.57	25.75	26.19
4197	NASDAQ	HAS	Wed, Jan 21, 2009	26.07	26.96	25.79	26.95
4196	NASDAQ	HAS	Tue, Jan 20, 2009	26.56	26.95	25.80	25.84
4195	NASDAQ	HAS	Fri, Jan 16, 2009	27.05	27.09	26.33	26.89
4194	NASDAQ	HAS	Thu, Jan 15, 2009	26.35	27.13	25.95	26.85
4193	NASDAQ	HAS	Wed, Jan 14, 2009	26.69	26.74	26.06	26.47
4192	NASDAQ	HAS	Tue, Jan 13, 2009	27.11	27.46	26.55	26.99
4191	NASDAQ	HAS	Mon, Jan 12, 2009	27.91	28.14	26.99	27.20
4190	NASDAQ	HAS	Fri, Jan 9, 2009	28.85	28.85	27.85	27.98
4189	NASDAQ	HAS	Thu, Jan 8, 2009	29.32	29.44	28.05	28.90
4188	NASDAQ	HAS	Wed, Jan 7, 2009	28.64	29.74	28.42	29.61
4187	NASDAQ	HAS	Tue, Jan 6, 2009	29.43	29.69	28.67	29.28
4186	NASDAQ	HAS	Mon, Jan 5, 2009	29.64	29.74	28.82	29.42
4185	NASDAQ	HAS	Fri, Jan 2, 2009	29.36	29.91	28.71	29.60
4184	NASDAQ	HAS	Wed, Dec 31, 2008	29.09	29.32	28.82	29.17
4183	NASDAQ	HAS	Tue, Dec 30, 2008	28.39	29.04	28.14	29.02
4182	NASDAQ	HAS	Mon, Dec 29, 2008	29.01	29.18	28.10	28.30
4181	NASDAQ	HAS	Fri, Dec 26, 2008	29.03	29.30	28.72	29.04
4180	NASDAQ	HAS	Wed, Dec 24, 2008	29.50	29.67	28.88	29.13
4179	NASDAQ	HAS	Tue, Dec 23, 2008	28.62	29.69	28.46	28.99
4178	NASDAQ	HAS	Mon, Dec 22, 2008	29.17	29.46	28.40	28.81
4177	NASDAQ	HAS	Fri, Dec 19, 2008	28.93	29.59	28.49	29.17
4176	NASDAQ	HAS	Thu, Dec 18, 2008	29.49	29.59	28.22	28.63
4175	NASDAQ	HAS	Wed, Dec 17, 2008	29.00	29.54	28.35	28.96
4174	NASDAQ	HAS	Tue, Dec 16, 2008	27.41	28.95	27.26	28.87
4173	NASDAQ	HAS	Mon, Dec 15, 2008	27.36	27.56	26.69	27.31
4172	NASDAQ	HAS	Fri, Dec 12, 2008	27.00	27.35	26.55	27.04
4171	NASDAQ	HAS	Thu, Dec 11, 2008	28.27	28.35	27.16	27.37
4170	NASDAQ	HAS	Wed, Dec 10, 2008	28.13	28.50	27.69	28.07
4169	NASDAQ	HAS	Tue, Dec 9, 2008	28.37	28.88	28.00	28.07
4168	NASDAQ	HAS	Mon, Dec 8, 2008	28.31	29.08	27.15	28.61
4167	NASDAQ	HAS	Fri, Dec 5, 2008	26.46	28.03	26.34	27.84
4166	NASDAQ	HAS	Thu, Dec 4, 2008	26.58	27.65	26.49	26.97
4165	NASDAQ	HAS	Wed, Dec 3, 2008	25.93	27.29	25.75	27.11
4164	NASDAQ	HAS	Tue, Dec 2, 2008	25.75	26.41	25.11	26.41
4163	NASDAQ	HAS	Mon, Dec 1, 2008	26.43	26.60	25.50	25.50
4162	NASDAQ	HAS	Fri, Nov 28, 2008	27.19	27.40	26.50	26.80
4161	NASDAQ	HAS	Wed, Nov 26, 2008	25.50	27.43	25.38	27.29
4160	NASDAQ	HAS	Tue, Nov 25, 2008	26.61	27.15	25.08	26.17
4159	NASDAQ	HAS	Mon, Nov 24, 2008	24.73	26.50	24.35	26.12
4158	NASDAQ	HAS	Fri, Nov 21, 2008	22.77	24.51	21.94	24.44
4157	NASDAQ	HAS	Thu, Nov 20, 2008	23.06	24.10	22.22	22.53
4156	NASDAQ	HAS	Wed, Nov 19, 2008	24.62	24.85	22.90	23.10
4155	NASDAQ	HAS	Tue, Nov 18, 2008	25.43	25.51	24.13	24.86
4154	NASDAQ	HAS	Mon, Nov 17, 2008	26.21	26.33	25.00	25.06
4153	NASDAQ	HAS	Fri, Nov 14, 2008	27.39	27.95	26.50	26.94
4152	NASDAQ	HAS	Thu, Nov 13, 2008	24.95	27.45	24.66	27.40
4151	NASDAQ	HAS	Wed, Nov 12, 2008	25.91	26.04	24.95	25.06
4150	NASDAQ	HAS	Tue, Nov 11, 2008	26.38	27.03	25.62	26.39
4149	NASDAQ	HAS	Mon, Nov 10, 2008	28.07	28.28	26.49	26.84
4148	NASDAQ	HAS	Fri, Nov 7, 2008	28.04	28.13	27.00	27.73
4147	NASDAQ	HAS	Thu, Nov 6, 2008	27.99	28.24	27.47	27.79
4146	NASDAQ	HAS	Wed, Nov 5, 2008	27.84	28.61	27.79	28.10
4145	NASDAQ	HAS	Tue, Nov 4, 2008	27.32	28.31	26.94	28.24
4144	NASDAQ	HAS	Mon, Nov 3, 2008	29.20	29.41	26.95	27.12
4143	NASDAQ	HAS	Fri, Oct 31, 2008	27.71	29.60	27.71	29.09
4142	NASDAQ	HAS	Thu, Oct 30, 2008	29.28	29.53	26.97	28.26
4141	NASDAQ	HAS	Wed, Oct 29, 2008	28.50	29.88	27.90	28.83
4140	NASDAQ	HAS	Tue, Oct 28, 2008	26.28	28.48	24.85	28.48
4139	NASDAQ	HAS	Mon, Oct 27, 2008	25.86	26.64	25.24	25.95
4138	NASDAQ	HAS	Fri, Oct 24, 2008	25.11	26.69	25.04	26.11
4137	NASDAQ	HAS	Thu, Oct 23, 2008	27.01	27.34	25.62	27.17
4136	NASDAQ	HAS	Wed, Oct 22, 2008	28.80	28.80	26.31	26.97
4135	NASDAQ	HAS	Tue, Oct 21, 2008	28.29	29.68	28.17	29.20
4134	NASDAQ	HAS	Mon, Oct 20, 2008	31.00	31.00	27.37	28.87
4133	NASDAQ	HAS	Fri, Oct 17, 2008	29.90	31.05	29.34	30.12
4132	NASDAQ	HAS	Thu, Oct 16, 2008	28.43	30.19	27.96	30.09
4131	NASDAQ	HAS	Wed, Oct 15, 2008	29.54	30.11	28.10	28.50
4130	NASDAQ	HAS	Tue, Oct 14, 2008	35.00	35.00	29.11	29.98
4129	NASDAQ	HAS	Mon, Oct 13, 2008	30.60	31.00	30.01	31.00
4128	NASDAQ	HAS	Fri, Oct 10, 2008	27.63	30.84	27.02	30.00
4127	NASDAQ	HAS	Thu, Oct 9, 2008	30.96	31.80	28.33	28.74
4126	NASDAQ	HAS	Wed, Oct 8, 2008	30.74	33.47	30.05	31.80
4125	NASDAQ	HAS	Tue, Oct 7, 2008	31.93	32.31	30.50	30.51
4124	NASDAQ	HAS	Mon, Oct 6, 2008	32.11	32.74	30.57	31.72
4123	NASDAQ	HAS	Fri, Oct 3, 2008	33.21	33.84	32.73	32.84
4122	NASDAQ	HAS	Thu, Oct 2, 2008	34.31	34.33	32.47	32.85
4121	NASDAQ	HAS	Wed, Oct 1, 2008	34.65	34.71	33.76	34.37
4120	NASDAQ	HAS	Tue, Sep 30, 2008	34.12	35.28	33.23	34.72
4119	NASDAQ	HAS	Mon, Sep 29, 2008	34.80	35.81	33.23	34.00
4118	NASDAQ	HAS	Fri, Sep 26, 2008	35.47	35.98	35.05	35.66
4117	NASDAQ	HAS	Thu, Sep 25, 2008	36.28	37.30	35.81	36.02
4116	NASDAQ	HAS	Wed, Sep 24, 2008	36.34	36.74	35.67	36.05
4115	NASDAQ	HAS	Tue, Sep 23, 2008	36.65	36.92	36.13	36.28
4114	NASDAQ	HAS	Mon, Sep 22, 2008	36.22	37.99	36.18	36.26
4113	NASDAQ	HAS	Fri, Sep 19, 2008	36.08	41.50	35.79	36.55
4112	NASDAQ	HAS	Thu, Sep 18, 2008	37.41	37.88	35.08	36.97
4111	NASDAQ	HAS	Wed, Sep 17, 2008	37.58	37.81	36.58	36.63
4110	NASDAQ	HAS	Tue, Sep 16, 2008	36.54	38.48	33.23	38.11
4109	NASDAQ	HAS	Mon, Sep 15, 2008	37.51	38.29	36.91	37.47
4108	NASDAQ	HAS	Fri, Sep 12, 2008	37.86	38.25	37.45	37.88
4107	NASDAQ	HAS	Thu, Sep 11, 2008	37.86	38.43	37.23	38.32
4106	NASDAQ	HAS	Wed, Sep 10, 2008	38.28	38.89	37.76	38.44
4105	NASDAQ	HAS	Tue, Sep 9, 2008	38.28	38.79	37.59	37.72
4104	NASDAQ	HAS	Mon, Sep 8, 2008	37.93	38.13	37.34	38.10
4103	NASDAQ	HAS	Fri, Sep 5, 2008	36.88	37.14	36.25	37.02
4102	NASDAQ	HAS	Thu, Sep 4, 2008	38.23	38.30	37.12	37.12
4101	NASDAQ	HAS	Wed, Sep 3, 2008	38.04	38.74	38.02	38.35
4100	NASDAQ	HAS	Tue, Sep 2, 2008	37.64	38.93	37.43	38.02
4099	NASDAQ	HAS	Fri, Aug 29, 2008	36.43	37.55	36.42	37.40
4098	NASDAQ	HAS	Thu, Aug 28, 2008	36.50	37.07	36.17	36.81
4097	NASDAQ	HAS	Wed, Aug 27, 2008	35.70	36.35	35.45	36.17
4096	NASDAQ	HAS	Tue, Aug 26, 2008	35.92	35.92	35.26	35.68
4095	NASDAQ	HAS	Mon, Aug 25, 2008	36.59	36.59	35.71	35.90
4094	NASDAQ	HAS	Fri, Aug 22, 2008	36.50	36.88	36.02	36.62
4093	NASDAQ	HAS	Thu, Aug 21, 2008	36.46	36.96	35.95	36.32
4092	NASDAQ	HAS	Wed, Aug 20, 2008	37.33	37.59	36.66	37.00
4091	NASDAQ	HAS	Tue, Aug 19, 2008	36.14	37.65	36.00	37.29
4090	NASDAQ	HAS	Mon, Aug 18, 2008	39.73	40.00	38.35	38.49
4089	NASDAQ	HAS	Fri, Aug 15, 2008	39.74	40.29	38.95	39.69
4088	NASDAQ	HAS	Thu, Aug 14, 2008	38.97	39.74	38.96	39.56
4087	NASDAQ	HAS	Wed, Aug 13, 2008	40.02	40.02	38.59	39.42
4086	NASDAQ	HAS	Tue, Aug 12, 2008	40.74	41.16	39.91	40.39
4085	NASDAQ	HAS	Mon, Aug 11, 2008	40.95	41.68	40.32	40.61
4084	NASDAQ	HAS	Fri, Aug 8, 2008	39.14	40.87	38.75	40.80
4083	NASDAQ	HAS	Thu, Aug 7, 2008	39.61	39.61	38.26	38.70
4082	NASDAQ	HAS	Wed, Aug 6, 2008	40.11	40.11	39.40	39.94
4081	NASDAQ	HAS	Tue, Aug 5, 2008	38.19	40.18	38.19	40.18
4080	NASDAQ	HAS	Mon, Aug 4, 2008	38.54	38.69	37.53	38.05
4079	NASDAQ	HAS	Fri, Aug 1, 2008	39.02	39.15	38.00	38.76
4078	NASDAQ	HAS	Thu, Jul 31, 2008	39.66	40.04	38.60	38.72
4077	NASDAQ	HAS	Wed, Jul 30, 2008	39.32	40.46	39.23	39.63
4076	NASDAQ	HAS	Tue, Jul 29, 2008	38.22	39.62	37.55	39.49
4075	NASDAQ	HAS	Mon, Jul 28, 2008	38.56	39.56	37.95	38.15
4074	NASDAQ	HAS	Fri, Jul 25, 2008	39.98	41.35	39.88	40.41
4073	NASDAQ	HAS	Thu, Jul 24, 2008	39.75	40.48	39.10	39.85
4072	NASDAQ	HAS	Wed, Jul 23, 2008	38.70	40.27	38.25	39.82
4071	NASDAQ	HAS	Tue, Jul 22, 2008	37.27	38.99	36.85	38.73
4070	NASDAQ	HAS	Mon, Jul 21, 2008	38.68	38.68	35.86	37.35
4069	NASDAQ	HAS	Fri, Jul 18, 2008	38.22	39.98	37.29	37.99
4068	NASDAQ	HAS	Thu, Jul 17, 2008	36.65	38.13	36.18	37.99
4067	NASDAQ	HAS	Wed, Jul 16, 2008	36.84	36.95	35.76	36.38
4066	NASDAQ	HAS	Tue, Jul 15, 2008	34.62	38.04	34.28	37.05
4065	NASDAQ	HAS	Mon, Jul 14, 2008	35.09	35.38	34.56	34.97
4064	NASDAQ	HAS	Fri, Jul 11, 2008	34.00	35.23	33.73	34.85
4063	NASDAQ	HAS	Thu, Jul 10, 2008	34.02	34.85	33.75	34.21
4062	NASDAQ	HAS	Wed, Jul 9, 2008	35.66	36.14	34.42	34.43
4061	NASDAQ	HAS	Tue, Jul 8, 2008	34.93	35.86	34.44	35.85
4060	NASDAQ	HAS	Mon, Jul 7, 2008	35.13	35.70	34.49	34.78
4059	NASDAQ	HAS	Thu, Jul 3, 2008	34.94	35.34	34.31	34.89
4058	NASDAQ	HAS	Wed, Jul 2, 2008	35.42	35.82	34.43	34.48
4057	NASDAQ	HAS	Tue, Jul 1, 2008	35.58	35.97	34.59	35.36
4056	NASDAQ	HAS	Mon, Jun 30, 2008	34.58	36.28	34.58	35.72
4055	NASDAQ	HAS	Fri, Jun 27, 2008	36.97	36.97	34.77	35.14
4054	NASDAQ	HAS	Thu, Jun 26, 2008	37.74	37.86	36.70	36.74
4053	NASDAQ	HAS	Wed, Jun 25, 2008	37.71	38.83	37.60	38.23
4052	NASDAQ	HAS	Tue, Jun 24, 2008	36.79	38.03	36.62	37.41
4051	NASDAQ	HAS	Mon, Jun 23, 2008	37.44	37.60	36.83	36.93
4050	NASDAQ	HAS	Fri, Jun 20, 2008	38.00	38.00	37.06	37.19
4049	NASDAQ	HAS	Thu, Jun 19, 2008	37.67	38.33	37.60	38.00
4048	NASDAQ	HAS	Wed, Jun 18, 2008	38.67	38.71	37.66	37.81
4047	NASDAQ	HAS	Tue, Jun 17, 2008	39.40	39.47	38.54	38.88
4046	NASDAQ	HAS	Mon, Jun 16, 2008	38.73	39.38	38.17	39.25
4045	NASDAQ	HAS	Fri, Jun 13, 2008	38.19	39.57	37.74	39.00
4044	NASDAQ	HAS	Thu, Jun 12, 2008	37.89	38.74	37.68	37.86
4043	NASDAQ	HAS	Wed, Jun 11, 2008	38.88	39.00	37.34	37.46
4042	NASDAQ	HAS	Tue, Jun 10, 2008	38.20	39.63	37.96	39.08
4041	NASDAQ	HAS	Mon, Jun 9, 2008	37.79	38.60	37.44	38.44
4040	NASDAQ	HAS	Fri, Jun 6, 2008	39.06	39.08	37.27	37.51
4039	NASDAQ	HAS	Thu, Jun 5, 2008	38.74	39.30	38.30	39.29
4038	NASDAQ	HAS	Wed, Jun 4, 2008	37.05	39.45	36.81	38.80
4037	NASDAQ	HAS	Tue, Jun 3, 2008	36.40	37.24	36.25	37.05
4036	NASDAQ	HAS	Mon, Jun 2, 2008	36.33	36.36	35.75	36.18
4035	NASDAQ	HAS	Fri, May 30, 2008	35.58	36.27	35.42	36.24
4034	NASDAQ	HAS	Thu, May 29, 2008	34.85	35.84	34.76	35.70
4033	NASDAQ	HAS	Wed, May 28, 2008	35.03	35.31	34.82	34.97
4032	NASDAQ	HAS	Tue, May 27, 2008	34.37	35.11	34.28	34.88
4031	NASDAQ	HAS	Fri, May 23, 2008	34.18	34.54	33.84	34.31
4030	NASDAQ	HAS	Thu, May 22, 2008	34.41	35.02	34.20	34.36
4029	NASDAQ	HAS	Wed, May 21, 2008	35.35	35.60	34.07	34.43
4028	NASDAQ	HAS	Tue, May 20, 2008	35.36	35.47	35.09	35.32
4027	NASDAQ	HAS	Mon, May 19, 2008	36.22	36.38	35.49	35.60
4026	NASDAQ	HAS	Fri, May 16, 2008	37.11	37.19	35.57	36.26
4025	NASDAQ	HAS	Thu, May 15, 2008	36.64	37.30	36.45	37.19
4024	NASDAQ	HAS	Wed, May 14, 2008	37.12	37.35	36.50	36.59
4023	NASDAQ	HAS	Tue, May 13, 2008	36.32	37.14	36.17	36.93
4022	NASDAQ	HAS	Mon, May 12, 2008	35.59	36.17	35.38	36.12
4021	NASDAQ	HAS	Fri, May 9, 2008	34.98	35.67	34.71	35.58
4020	NASDAQ	HAS	Thu, May 8, 2008	34.92	35.44	34.29	35.41
4019	NASDAQ	HAS	Wed, May 7, 2008	35.85	36.00	34.72	34.82
4018	NASDAQ	HAS	Tue, May 6, 2008	35.53	36.00	35.27	35.83
4017	NASDAQ	HAS	Mon, May 5, 2008	35.80	35.93	35.30	35.66
4016	NASDAQ	HAS	Fri, May 2, 2008	36.41	36.65	35.44	35.71
4015	NASDAQ	HAS	Thu, May 1, 2008	35.58	36.20	35.50	36.13
4014	NASDAQ	HAS	Wed, Apr 30, 2008	35.89	36.10	35.42	35.56
4013	NASDAQ	HAS	Tue, Apr 29, 2008	35.16	35.99	35.01	35.78
4012	NASDAQ	HAS	Mon, Apr 28, 2008	34.75	35.56	34.61	35.28
4011	NASDAQ	HAS	Fri, Apr 25, 2008	34.18	35.05	33.86	34.99
4010	NASDAQ	HAS	Thu, Apr 24, 2008	33.89	34.40	33.80	34.05
4009	NASDAQ	HAS	Wed, Apr 23, 2008	34.25	34.25	33.62	33.91
4008	NASDAQ	HAS	Tue, Apr 22, 2008	34.64	35.32	33.77	34.18
4007	NASDAQ	HAS	Mon, Apr 21, 2008	32.80	35.07	32.51	34.65
4006	NASDAQ	HAS	Fri, Apr 18, 2008	30.98	31.77	30.78	31.55
4005	NASDAQ	HAS	Thu, Apr 17, 2008	30.49	30.84	30.22	30.69
4004	NASDAQ	HAS	Wed, Apr 16, 2008	30.41	30.72	30.25	30.57
4003	NASDAQ	HAS	Tue, Apr 15, 2008	30.67	30.67	30.00	30.19
4002	NASDAQ	HAS	Mon, Apr 14, 2008	29.99	30.88	29.61	30.41
4001	NASDAQ	HAS	Fri, Apr 11, 2008	30.26	30.48	29.42	29.69
4000	NASDAQ	HAS	Thu, Apr 10, 2008	29.25	30.59	29.17	30.39
3999	NASDAQ	HAS	Wed, Apr 9, 2008	29.94	29.98	29.33	29.37
3998	NASDAQ	HAS	Tue, Apr 8, 2008	29.97	30.10	29.49	29.75
3997	NASDAQ	HAS	Mon, Apr 7, 2008	30.61	30.76	29.98	30.27
3996	NASDAQ	HAS	Fri, Apr 4, 2008	30.25	30.80	29.98	30.33
3995	NASDAQ	HAS	Thu, Apr 3, 2008	29.31	30.36	29.12	30.13
3994	NASDAQ	HAS	Wed, Apr 2, 2008	29.17	29.72	29.07	29.55
3993	NASDAQ	HAS	Tue, Apr 1, 2008	28.15	29.30	28.15	29.27
3992	NASDAQ	HAS	Mon, Mar 31, 2008	28.33	28.47	27.73	27.90
3991	NASDAQ	HAS	Fri, Mar 28, 2008	28.15	28.54	28.07	28.17
3990	NASDAQ	HAS	Thu, Mar 27, 2008	28.32	28.67	28.02	28.20
3989	NASDAQ	HAS	Wed, Mar 26, 2008	28.60	28.68	27.64	28.06
3988	NASDAQ	HAS	Tue, Mar 25, 2008	28.47	29.07	28.20	28.82
3987	NASDAQ	HAS	Mon, Mar 24, 2008	27.75	28.97	27.66	28.47
3986	NASDAQ	HAS	Thu, Mar 20, 2008	27.09	27.74	27.04	27.72
3985	NASDAQ	HAS	Wed, Mar 19, 2008	27.06	27.85	27.04	27.04
3984	NASDAQ	HAS	Tue, Mar 18, 2008	26.68	27.01	26.30	26.98
3983	NASDAQ	HAS	Mon, Mar 17, 2008	26.09	26.57	25.97	26.17
3982	NASDAQ	HAS	Fri, Mar 14, 2008	27.36	27.36	25.96	26.42
3981	NASDAQ	HAS	Thu, Mar 13, 2008	25.94	27.21	25.92	27.02
3980	NASDAQ	HAS	Wed, Mar 12, 2008	26.57	26.77	26.21	26.37
3979	NASDAQ	HAS	Tue, Mar 11, 2008	25.94	26.56	25.57	26.56
3978	NASDAQ	HAS	Mon, Mar 10, 2008	25.83	26.29	25.26	25.29
3977	NASDAQ	HAS	Fri, Mar 7, 2008	25.93	26.50	25.63	25.88
3976	NASDAQ	HAS	Thu, Mar 6, 2008	26.54	26.68	25.92	25.95
3975	NASDAQ	HAS	Wed, Mar 5, 2008	26.18	27.00	25.99	26.63
3974	NASDAQ	HAS	Tue, Mar 4, 2008	25.96	26.33	25.59	26.15
3973	NASDAQ	HAS	Mon, Mar 3, 2008	25.71	25.96	25.40	25.94
3972	NASDAQ	HAS	Fri, Feb 29, 2008	26.49	26.56	25.67	25.77
3971	NASDAQ	HAS	Thu, Feb 28, 2008	27.10	27.15	26.61	26.76
3970	NASDAQ	HAS	Wed, Feb 27, 2008	27.72	27.92	27.03	27.07
3969	NASDAQ	HAS	Tue, Feb 26, 2008	27.26	27.98	27.05	27.83
3968	NASDAQ	HAS	Mon, Feb 25, 2008	26.93	27.37	26.53	27.34
3967	NASDAQ	HAS	Fri, Feb 22, 2008	26.78	26.86	26.23	26.86
3966	NASDAQ	HAS	Thu, Feb 21, 2008	27.89	27.89	26.65	26.72
3965	NASDAQ	HAS	Wed, Feb 20, 2008	26.13	27.64	26.10	27.39
3964	NASDAQ	HAS	Tue, Feb 19, 2008	27.01	27.14	26.02	26.13
3963	NASDAQ	HAS	Fri, Feb 15, 2008	26.35	26.79	26.27	26.77
3962	NASDAQ	HAS	Thu, Feb 14, 2008	27.17	27.17	26.36	26.39
3961	NASDAQ	HAS	Wed, Feb 13, 2008	27.09	27.43	26.76	27.11
3960	NASDAQ	HAS	Tue, Feb 12, 2008	26.55	27.28	26.55	26.94
3959	NASDAQ	HAS	Mon, Feb 11, 2008	26.99	26.99	26.08	26.41
3958	NASDAQ	HAS	Fri, Feb 8, 2008	25.90	26.38	25.66	25.87
3957	NASDAQ	HAS	Thu, Feb 7, 2008	24.49	26.02	24.11	25.63
3956	NASDAQ	HAS	Wed, Feb 6, 2008	25.70	25.70	24.69	24.75
3955	NASDAQ	HAS	Tue, Feb 5, 2008	27.16	27.16	25.55	25.58
3954	NASDAQ	HAS	Mon, Feb 4, 2008	26.04	26.13	25.55	25.73
3953	NASDAQ	HAS	Fri, Feb 1, 2008	25.96	26.56	25.73	26.13
3952	NASDAQ	HAS	Thu, Jan 31, 2008	24.13	26.32	24.13	25.97
3951	NASDAQ	HAS	Wed, Jan 30, 2008	24.53	25.20	24.13	24.57
3950	NASDAQ	HAS	Tue, Jan 29, 2008	24.72	24.72	24.08	24.63
3949	NASDAQ	HAS	Mon, Jan 28, 2008	23.94	24.60	23.60	24.57
3948	NASDAQ	HAS	Fri, Jan 25, 2008	24.78	24.94	23.76	23.95
3947	NASDAQ	HAS	Thu, Jan 24, 2008	24.90	25.05	24.17	24.71
3946	NASDAQ	HAS	Wed, Jan 23, 2008	23.43	25.00	23.23	24.86
3945	NASDAQ	HAS	Tue, Jan 22, 2008	21.82	24.12	21.57	24.04
3944	NASDAQ	HAS	Fri, Jan 18, 2008	22.47	23.00	22.29	22.83
3943	NASDAQ	HAS	Thu, Jan 17, 2008	23.00	23.29	22.13	22.36
3942	NASDAQ	HAS	Wed, Jan 16, 2008	21.80	23.35	21.70	23.08
3941	NASDAQ	HAS	Tue, Jan 15, 2008	22.16	22.27	21.73	21.73
3940	NASDAQ	HAS	Mon, Jan 14, 2008	22.47	22.66	22.39	22.51
3939	NASDAQ	HAS	Fri, Jan 11, 2008	23.00	23.03	22.22	22.34
3938	NASDAQ	HAS	Thu, Jan 10, 2008	22.72	23.76	22.53	23.29
3937	NASDAQ	HAS	Wed, Jan 9, 2008	23.16	23.26	22.21	22.78
3936	NASDAQ	HAS	Tue, Jan 8, 2008	23.75	23.95	23.25	23.42
3935	NASDAQ	HAS	Mon, Jan 7, 2008	23.93	23.96	23.40	23.67
3934	NASDAQ	HAS	Fri, Jan 4, 2008	24.45	24.49	23.67	23.74
3933	NASDAQ	HAS	Thu, Jan 3, 2008	25.02	25.22	24.65	24.68
3932	NASDAQ	HAS	Wed, Jan 2, 2008	25.52	25.77	24.87	25.00
3931	NASDAQ	HAS	Mon, Dec 31, 2007	25.82	25.95	25.58	25.58
3930	NASDAQ	HAS	Fri, Dec 28, 2007	26.77	26.77	25.91	25.91
3929	NASDAQ	HAS	Thu, Dec 27, 2007	26.97	27.11	26.38	26.38
3928	NASDAQ	HAS	Wed, Dec 26, 2007	26.64	27.40	26.44	26.99
3927	NASDAQ	HAS	Mon, Dec 24, 2007	25.82	26.55	25.82	26.47
3926	NASDAQ	HAS	Fri, Dec 21, 2007	26.11	26.44	25.76	25.95
3925	NASDAQ	HAS	Thu, Dec 20, 2007	26.00	26.17	25.25	25.85
3924	NASDAQ	HAS	Wed, Dec 19, 2007	25.88	26.05	25.65	25.85
3923	NASDAQ	HAS	Tue, Dec 18, 2007	26.02	26.12	25.45	25.82
3922	NASDAQ	HAS	Mon, Dec 17, 2007	25.55	26.30	25.50	25.84
3921	NASDAQ	HAS	Fri, Dec 14, 2007	26.38	26.38	25.58	25.71
3920	NASDAQ	HAS	Thu, Dec 13, 2007	26.14	26.35	26.06	26.32
3919	NASDAQ	HAS	Wed, Dec 12, 2007	26.75	27.10	25.98	26.22
3918	NASDAQ	HAS	Tue, Dec 11, 2007	26.77	27.21	26.13	26.16
3917	NASDAQ	HAS	Mon, Dec 10, 2007	26.79	26.87	26.47	26.68
3916	NASDAQ	HAS	Fri, Dec 7, 2007	26.80	27.23	26.66	26.77
3915	NASDAQ	HAS	Thu, Dec 6, 2007	27.27	27.27	26.24	26.80
3914	NASDAQ	HAS	Wed, Dec 5, 2007	27.46	27.74	26.99	27.07
3913	NASDAQ	HAS	Tue, Dec 4, 2007	26.87	27.48	26.87	27.26
3912	NASDAQ	HAS	Mon, Dec 3, 2007	27.52	28.11	26.91	27.09
3911	NASDAQ	HAS	Fri, Nov 30, 2007	27.67	27.96	27.37	27.77
3910	NASDAQ	HAS	Thu, Nov 29, 2007	27.81	27.81	27.12	27.40
3909	NASDAQ	HAS	Wed, Nov 28, 2007	27.76	28.00	27.29	27.84
3908	NASDAQ	HAS	Tue, Nov 27, 2007	27.35	27.68	27.08	27.61
3907	NASDAQ	HAS	Mon, Nov 26, 2007	26.96	28.00	26.96	27.15
3906	NASDAQ	HAS	Fri, Nov 23, 2007	27.11	27.16	26.75	27.01
3905	NASDAQ	HAS	Wed, Nov 21, 2007	27.13	27.20	26.62	26.88
3904	NASDAQ	HAS	Tue, Nov 20, 2007	26.98	27.47	26.88	27.30
3903	NASDAQ	HAS	Mon, Nov 19, 2007	27.22	27.47	26.90	26.98
3902	NASDAQ	HAS	Fri, Nov 16, 2007	27.57	28.15	26.83	27.45
3901	NASDAQ	HAS	Thu, Nov 15, 2007	26.60	27.44	26.19	26.87
3900	NASDAQ	HAS	Wed, Nov 14, 2007	27.01	27.10	26.36	26.45
3899	NASDAQ	HAS	Tue, Nov 13, 2007	26.00	27.05	25.63	26.90
3898	NASDAQ	HAS	Mon, Nov 12, 2007	25.86	26.13	25.31	25.73
3897	NASDAQ	HAS	Fri, Nov 9, 2007	26.66	26.71	25.92	25.96
3896	NASDAQ	HAS	Thu, Nov 8, 2007	27.79	27.99	26.56	26.96
3895	NASDAQ	HAS	Wed, Nov 7, 2007	28.44	28.44	27.71	27.79
3894	NASDAQ	HAS	Tue, Nov 6, 2007	28.85	29.14	28.18	28.46
3893	NASDAQ	HAS	Mon, Nov 5, 2007	28.85	29.19	28.72	28.87
3892	NASDAQ	HAS	Fri, Nov 2, 2007	28.29	28.85	28.07	28.81
3891	NASDAQ	HAS	Thu, Nov 1, 2007	29.85	29.85	28.24	28.26
3890	NASDAQ	HAS	Wed, Oct 31, 2007	29.29	30.17	29.29	29.85
3889	NASDAQ	HAS	Tue, Oct 30, 2007	29.16	29.86	29.04	29.33
3888	NASDAQ	HAS	Mon, Oct 29, 2007	29.04	29.57	28.82	29.35
3887	NASDAQ	HAS	Fri, Oct 26, 2007	29.32	29.35	28.73	29.05
3886	NASDAQ	HAS	Thu, Oct 25, 2007	29.60	29.90	28.82	29.21
3885	NASDAQ	HAS	Wed, Oct 24, 2007	28.53	29.75	28.53	29.63
3884	NASDAQ	HAS	Tue, Oct 23, 2007	28.46	28.96	28.37	28.86
3883	NASDAQ	HAS	Mon, Oct 22, 2007	29.73	29.73	28.00	28.40
3882	NASDAQ	HAS	Fri, Oct 19, 2007	28.84	29.08	28.26	28.41
3881	NASDAQ	HAS	Thu, Oct 18, 2007	29.14	29.41	28.89	29.25
3880	NASDAQ	HAS	Wed, Oct 17, 2007	29.35	29.75	28.91	29.15
3879	NASDAQ	HAS	Tue, Oct 16, 2007	29.03	29.27	28.75	29.03
3878	NASDAQ	HAS	Mon, Oct 15, 2007	28.90	29.27	28.55	29.02
3877	NASDAQ	HAS	Fri, Oct 12, 2007	28.91	29.44	28.84	29.00
3876	NASDAQ	HAS	Thu, Oct 11, 2007	30.00	30.13	28.78	28.93
3875	NASDAQ	HAS	Wed, Oct 10, 2007	29.28	30.08	29.10	29.93
3874	NASDAQ	HAS	Tue, Oct 9, 2007	28.65	29.38	28.53	29.28
3873	NASDAQ	HAS	Mon, Oct 8, 2007	29.30	29.36	28.51	28.59
3872	NASDAQ	HAS	Fri, Oct 5, 2007	28.51	29.26	28.51	29.13
3871	NASDAQ	HAS	Thu, Oct 4, 2007	29.65	29.95	28.69	28.70
3870	NASDAQ	HAS	Wed, Oct 3, 2007	30.40	30.52	29.64	29.75
3869	NASDAQ	HAS	Tue, Oct 2, 2007	29.75	30.68	29.75	30.54
3868	NASDAQ	HAS	Mon, Oct 1, 2007	27.85	29.87	27.85	29.81
3867	NASDAQ	HAS	Fri, Sep 28, 2007	27.99	28.30	27.78	27.88
3866	NASDAQ	HAS	Thu, Sep 27, 2007	28.14	28.37	27.91	28.08
3865	NASDAQ	HAS	Wed, Sep 26, 2007	28.35	28.51	28.00	28.19
3864	NASDAQ	HAS	Tue, Sep 25, 2007	28.28	28.44	27.76	28.37
3863	NASDAQ	HAS	Mon, Sep 24, 2007	28.53	28.95	28.25	28.29
3862	NASDAQ	HAS	Fri, Sep 21, 2007	28.69	29.03	28.46	28.55
3861	NASDAQ	HAS	Thu, Sep 20, 2007	28.95	29.22	28.54	28.69
3860	NASDAQ	HAS	Wed, Sep 19, 2007	28.16	29.03	28.16	28.95
3859	NASDAQ	HAS	Tue, Sep 18, 2007	27.58	28.21	27.45	28.14
3858	NASDAQ	HAS	Mon, Sep 17, 2007	27.68	27.85	27.53	27.55
3857	NASDAQ	HAS	Fri, Sep 14, 2007	28.52	28.52	27.56	27.65
3856	NASDAQ	HAS	Thu, Sep 13, 2007	27.98	28.08	27.70	27.77
3855	NASDAQ	HAS	Wed, Sep 12, 2007	27.53	28.22	27.38	27.90
3854	NASDAQ	HAS	Tue, Sep 11, 2007	26.93	27.60	26.92	27.48
3853	NASDAQ	HAS	Mon, Sep 10, 2007	26.50	27.25	26.48	26.91
3852	NASDAQ	HAS	Fri, Sep 7, 2007	26.99	27.05	26.08	26.22
3851	NASDAQ	HAS	Thu, Sep 6, 2007	27.59	28.12	27.08	27.13
3850	NASDAQ	HAS	Wed, Sep 5, 2007	27.75	27.90	27.37	27.62
3849	NASDAQ	HAS	Tue, Sep 4, 2007	27.95	28.10	27.66	27.95
3848	NASDAQ	HAS	Fri, Aug 31, 2007	28.32	28.55	28.08	28.21
3847	NASDAQ	HAS	Thu, Aug 30, 2007	28.46	28.46	27.78	27.94
3846	NASDAQ	HAS	Wed, Aug 29, 2007	28.30	28.53	27.95	28.53
3845	NASDAQ	HAS	Tue, Aug 28, 2007	28.47	28.64	28.04	28.08
3844	NASDAQ	HAS	Mon, Aug 27, 2007	28.86	29.06	28.42	28.53
3843	NASDAQ	HAS	Fri, Aug 24, 2007	28.60	29.13	28.41	29.09
3842	NASDAQ	HAS	Thu, Aug 23, 2007	28.63	28.95	28.45	28.59
3841	NASDAQ	HAS	Wed, Aug 22, 2007	28.00	28.72	27.90	28.68
3840	NASDAQ	HAS	Tue, Aug 21, 2007	28.31	28.44	27.73	27.98
3839	NASDAQ	HAS	Mon, Aug 20, 2007	27.50	28.91	27.50	28.56
3838	NASDAQ	HAS	Fri, Aug 17, 2007	27.89	27.99	27.05	27.51
3837	NASDAQ	HAS	Thu, Aug 16, 2007	27.34	27.84	26.89	27.22
3836	NASDAQ	HAS	Wed, Aug 15, 2007	27.19	28.23	27.07	27.61
3835	NASDAQ	HAS	Tue, Aug 14, 2007	27.80	27.84	26.77	27.38
3834	NASDAQ	HAS	Mon, Aug 13, 2007	28.06	29.03	27.47	27.63
3833	NASDAQ	HAS	Fri, Aug 10, 2007	25.53	28.00	25.25	27.73
3832	NASDAQ	HAS	Thu, Aug 9, 2007	26.84	27.05	25.90	26.16
3831	NASDAQ	HAS	Wed, Aug 8, 2007	27.48	27.58	26.58	26.92
3830	NASDAQ	HAS	Tue, Aug 7, 2007	27.80	27.80	27.04	27.48
3829	NASDAQ	HAS	Mon, Aug 6, 2007	27.71	28.21	27.29	28.05
3828	NASDAQ	HAS	Fri, Aug 3, 2007	28.82	28.99	27.61	27.65
3827	NASDAQ	HAS	Thu, Aug 2, 2007	28.79	29.12	28.26	28.82
3826	NASDAQ	HAS	Wed, Aug 1, 2007	28.25	28.94	27.88	28.87
3825	NASDAQ	HAS	Tue, Jul 31, 2007	28.58	29.03	28.02	28.02
3824	NASDAQ	HAS	Mon, Jul 30, 2007	28.10	28.72	27.70	28.58
3823	NASDAQ	HAS	Fri, Jul 27, 2007	28.50	28.56	27.97	28.06
3822	NASDAQ	HAS	Thu, Jul 26, 2007	29.20	29.24	28.29	28.79
3821	NASDAQ	HAS	Wed, Jul 25, 2007	30.40	30.51	29.28	29.49
3820	NASDAQ	HAS	Tue, Jul 24, 2007	30.55	30.85	30.27	30.27
3819	NASDAQ	HAS	Mon, Jul 23, 2007	33.31	33.49	29.50	30.80
3818	NASDAQ	HAS	Fri, Jul 20, 2007	32.83	33.01	32.21	32.56
3817	NASDAQ	HAS	Thu, Jul 19, 2007	32.61	32.79	32.47	32.71
3816	NASDAQ	HAS	Wed, Jul 18, 2007	32.70	32.80	32.20	32.61
3815	NASDAQ	HAS	Tue, Jul 17, 2007	32.31	32.80	32.27	32.78
3814	NASDAQ	HAS	Mon, Jul 16, 2007	32.60	32.86	32.25	32.31
3813	NASDAQ	HAS	Fri, Jul 13, 2007	32.36	32.52	32.01	32.44
3812	NASDAQ	HAS	Thu, Jul 12, 2007	32.00	32.50	31.80	32.50
3811	NASDAQ	HAS	Wed, Jul 11, 2007	31.55	32.05	31.44	31.80
3810	NASDAQ	HAS	Tue, Jul 10, 2007	32.40	32.45	31.63	31.63
3809	NASDAQ	HAS	Mon, Jul 9, 2007	32.69	33.10	32.46	32.47
3808	NASDAQ	HAS	Fri, Jul 6, 2007	32.02	32.50	31.84	32.49
3807	NASDAQ	HAS	Thu, Jul 5, 2007	32.38	32.42	31.90	32.16
3806	NASDAQ	HAS	Tue, Jul 3, 2007	32.52	32.65	32.04	32.18
3805	NASDAQ	HAS	Mon, Jul 2, 2007	31.44	32.39	31.44	32.31
3804	NASDAQ	HAS	Fri, Jun 29, 2007	31.85	31.93	31.23	31.41
3803	NASDAQ	HAS	Thu, Jun 28, 2007	31.32	31.80	31.18	31.57
3802	NASDAQ	HAS	Wed, Jun 27, 2007	31.46	31.56	31.22	31.31
3801	NASDAQ	HAS	Tue, Jun 26, 2007	32.35	32.45	31.26	31.41
3800	NASDAQ	HAS	Mon, Jun 25, 2007	31.75	32.28	31.32	31.82
3799	NASDAQ	HAS	Fri, Jun 22, 2007	31.63	31.65	31.22	31.30
3798	NASDAQ	HAS	Thu, Jun 21, 2007	30.82	31.71	30.55	31.63
3797	NASDAQ	HAS	Wed, Jun 20, 2007	31.34	31.52	30.78	30.79
3796	NASDAQ	HAS	Tue, Jun 19, 2007	31.00	31.21	30.92	31.18
3795	NASDAQ	HAS	Mon, Jun 18, 2007	31.45	31.54	30.97	30.99
3794	NASDAQ	HAS	Fri, Jun 15, 2007	31.86	31.96	31.42	31.44
3793	NASDAQ	HAS	Thu, Jun 14, 2007	31.35	31.85	31.02	31.57
3792	NASDAQ	HAS	Wed, Jun 13, 2007	30.50	31.23	30.39	31.23
3791	NASDAQ	HAS	Tue, Jun 12, 2007	31.15	31.19	30.56	30.62
3790	NASDAQ	HAS	Mon, Jun 11, 2007	31.20	31.46	30.99	31.21
3789	NASDAQ	HAS	Fri, Jun 8, 2007	31.58	31.60	30.98	31.23
3788	NASDAQ	HAS	Thu, Jun 7, 2007	31.85	32.00	31.48	31.55
3787	NASDAQ	HAS	Wed, Jun 6, 2007	31.54	31.95	31.36	31.90
3786	NASDAQ	HAS	Tue, Jun 5, 2007	31.63	32.08	31.38	31.83
3785	NASDAQ	HAS	Mon, Jun 4, 2007	32.30	32.77	32.30	32.63
3784	NASDAQ	HAS	Fri, Jun 1, 2007	32.15	32.74	32.11	32.46
3783	NASDAQ	HAS	Thu, May 31, 2007	32.60	32.76	31.97	32.15
3782	NASDAQ	HAS	Wed, May 30, 2007	32.30	32.61	32.00	32.50
3781	NASDAQ	HAS	Tue, May 29, 2007	32.40	32.84	32.31	32.66
3780	NASDAQ	HAS	Fri, May 25, 2007	32.10	32.49	32.10	32.43
3779	NASDAQ	HAS	Thu, May 24, 2007	32.36	32.83	32.02	32.18
3778	NASDAQ	HAS	Wed, May 23, 2007	32.23	32.60	32.11	32.47
3777	NASDAQ	HAS	Tue, May 22, 2007	31.88	32.30	31.62	32.22
3776	NASDAQ	HAS	Mon, May 21, 2007	31.91	32.05	31.81	31.93
3775	NASDAQ	HAS	Fri, May 18, 2007	31.23	31.92	31.10	31.87
3774	NASDAQ	HAS	Thu, May 17, 2007	31.21	31.65	31.00	31.14
3773	NASDAQ	HAS	Wed, May 16, 2007	32.30	32.30	30.85	31.12
3772	NASDAQ	HAS	Tue, May 15, 2007	32.51	32.61	32.15	32.17
3771	NASDAQ	HAS	Mon, May 14, 2007	32.80	32.99	32.24	32.37
3770	NASDAQ	HAS	Fri, May 11, 2007	32.85	33.03	32.61	32.94
3769	NASDAQ	HAS	Thu, May 10, 2007	32.95	33.01	32.69	32.79
3768	NASDAQ	HAS	Wed, May 9, 2007	32.90	33.24	32.85	33.02
3767	NASDAQ	HAS	Tue, May 8, 2007	32.71	33.00	32.66	32.98
3766	NASDAQ	HAS	Mon, May 7, 2007	32.83	33.02	32.60	32.71
3765	NASDAQ	HAS	Fri, May 4, 2007	33.20	33.25	32.53	32.75
3764	NASDAQ	HAS	Thu, May 3, 2007	32.99	33.05	32.64	33.00
3763	NASDAQ	HAS	Wed, May 2, 2007	32.32	32.89	32.24	32.84
3762	NASDAQ	HAS	Tue, May 1, 2007	31.66	32.20	31.50	31.99
3761	NASDAQ	HAS	Mon, Apr 30, 2007	31.50	31.87	31.46	31.61
3760	NASDAQ	HAS	Fri, Apr 27, 2007	31.00	31.55	30.95	31.41
3759	NASDAQ	HAS	Thu, Apr 26, 2007	31.63	31.75	31.02	31.38
3758	NASDAQ	HAS	Wed, Apr 25, 2007	31.28	31.86	31.28	31.55
3757	NASDAQ	HAS	Tue, Apr 24, 2007	31.55	32.17	30.95	31.16
3756	NASDAQ	HAS	Mon, Apr 23, 2007	31.75	33.43	31.75	32.54
3755	NASDAQ	HAS	Fri, Apr 20, 2007	30.23	30.98	30.01	30.21
3754	NASDAQ	HAS	Thu, Apr 19, 2007	30.68	30.68	29.63	30.13
3753	NASDAQ	HAS	Wed, Apr 18, 2007	30.00	30.20	29.94	29.95
3752	NASDAQ	HAS	Tue, Apr 17, 2007	30.00	30.23	29.96	30.09
3751	NASDAQ	HAS	Mon, Apr 16, 2007	30.27	30.34	29.98	30.06
3750	NASDAQ	HAS	Fri, Apr 13, 2007	30.25	30.35	29.90	30.15
3749	NASDAQ	HAS	Thu, Apr 12, 2007	30.00	30.46	29.84	30.15
3748	NASDAQ	HAS	Wed, Apr 11, 2007	29.71	29.93	29.60	29.85
3747	NASDAQ	HAS	Tue, Apr 10, 2007	29.65	29.85	29.59	29.79
3746	NASDAQ	HAS	Mon, Apr 9, 2007	29.54	29.83	29.47	29.64
3745	NASDAQ	HAS	Thu, Apr 5, 2007	29.05	29.49	28.83	29.42
3744	NASDAQ	HAS	Wed, Apr 4, 2007	28.96	28.97	28.72	28.97
3743	NASDAQ	HAS	Tue, Apr 3, 2007	28.75	28.98	28.71	28.86
3742	NASDAQ	HAS	Mon, Apr 2, 2007	28.56	28.94	28.10	28.75
3741	NASDAQ	HAS	Fri, Mar 30, 2007	28.88	29.16	28.57	28.62
3740	NASDAQ	HAS	Thu, Mar 29, 2007	29.64	29.64	28.72	28.81
3739	NASDAQ	HAS	Wed, Mar 28, 2007	29.66	29.66	28.77	28.80
3738	NASDAQ	HAS	Tue, Mar 27, 2007	29.56	29.66	29.03	29.28
3737	NASDAQ	HAS	Mon, Mar 26, 2007	29.65	29.74	29.21	29.66
3736	NASDAQ	HAS	Fri, Mar 23, 2007	30.01	30.16	29.75	29.83
3735	NASDAQ	HAS	Thu, Mar 22, 2007	29.98	30.24	29.86	29.95
3734	NASDAQ	HAS	Wed, Mar 21, 2007	29.90	30.10	29.71	30.00
3733	NASDAQ	HAS	Tue, Mar 20, 2007	29.51	29.95	29.41	29.95
3732	NASDAQ	HAS	Mon, Mar 19, 2007	29.30	29.79	29.21	29.51
3731	NASDAQ	HAS	Fri, Mar 16, 2007	29.35	29.45	29.12	29.16
3730	NASDAQ	HAS	Thu, Mar 15, 2007	29.11	29.52	29.11	29.27
3729	NASDAQ	HAS	Wed, Mar 14, 2007	29.13	29.33	28.60	29.15
3728	NASDAQ	HAS	Tue, Mar 13, 2007	29.46	29.52	28.90	28.97
3727	NASDAQ	HAS	Mon, Mar 12, 2007	29.54	29.74	29.37	29.60
3726	NASDAQ	HAS	Fri, Mar 9, 2007	29.61	29.77	29.34	29.61
3725	NASDAQ	HAS	Thu, Mar 8, 2007	29.31	29.63	29.17	29.47
3724	NASDAQ	HAS	Wed, Mar 7, 2007	29.35	29.70	29.09	29.17
3723	NASDAQ	HAS	Tue, Mar 6, 2007	28.88	29.46	28.53	29.30
3722	NASDAQ	HAS	Mon, Mar 5, 2007	28.42	29.06	28.25	28.79
3721	NASDAQ	HAS	Fri, Mar 2, 2007	28.82	29.16	28.50	28.78
3720	NASDAQ	HAS	Thu, Mar 1, 2007	28.08	29.24	27.68	28.99
3719	NASDAQ	HAS	Wed, Feb 28, 2007	28.60	28.60	27.61	28.27
3718	NASDAQ	HAS	Tue, Feb 27, 2007	28.86	28.99	28.15	28.64
3717	NASDAQ	HAS	Mon, Feb 26, 2007	29.53	29.55	29.15	29.25
3716	NASDAQ	HAS	Fri, Feb 23, 2007	29.56	29.70	29.23	29.31
3715	NASDAQ	HAS	Thu, Feb 22, 2007	29.64	29.80	29.50	29.65
3714	NASDAQ	HAS	Wed, Feb 21, 2007	29.09	29.71	29.09	29.48
3713	NASDAQ	HAS	Tue, Feb 20, 2007	29.60	29.62	29.21	29.32
3712	NASDAQ	HAS	Fri, Feb 16, 2007	29.30	29.63	29.11	29.60
3711	NASDAQ	HAS	Thu, Feb 15, 2007	28.98	29.59	28.91	29.44
3710	NASDAQ	HAS	Wed, Feb 14, 2007	28.50	29.00	28.45	28.98
3709	NASDAQ	HAS	Tue, Feb 13, 2007	28.67	28.70	28.28	28.47
3708	NASDAQ	HAS	Mon, Feb 12, 2007	28.64	28.98	28.07	28.71
3707	NASDAQ	HAS	Fri, Feb 9, 2007	29.23	29.47	28.03	28.38
3706	NASDAQ	HAS	Thu, Feb 8, 2007	28.95	29.27	28.73	29.12
3705	NASDAQ	HAS	Wed, Feb 7, 2007	28.67	29.00	28.46	28.91
3704	NASDAQ	HAS	Tue, Feb 6, 2007	28.84	28.88	28.39	28.69
3703	NASDAQ	HAS	Mon, Feb 5, 2007	28.81	28.85	28.12	28.83
3702	NASDAQ	HAS	Fri, Feb 2, 2007	28.72	28.98	28.54	28.81
3701	NASDAQ	HAS	Thu, Feb 1, 2007	28.50	28.75	28.41	28.68
3700	NASDAQ	HAS	Wed, Jan 31, 2007	28.42	28.44	28.16	28.40
3699	NASDAQ	HAS	Tue, Jan 30, 2007	28.54	28.63	28.19	28.49
3698	NASDAQ	HAS	Mon, Jan 29, 2007	28.26	28.76	28.12	28.65
3697	NASDAQ	HAS	Fri, Jan 26, 2007	28.34	28.39	27.91	28.26
3696	NASDAQ	HAS	Thu, Jan 25, 2007	28.60	28.62	28.19	28.20
3695	NASDAQ	HAS	Wed, Jan 24, 2007	28.82	28.94	28.61	28.91
3694	NASDAQ	HAS	Tue, Jan 23, 2007	28.02	28.87	27.99	28.77
3693	NASDAQ	HAS	Mon, Jan 22, 2007	28.30	28.49	28.08	28.11
3692	NASDAQ	HAS	Fri, Jan 19, 2007	28.19	28.41	28.03	28.29
3691	NASDAQ	HAS	Thu, Jan 18, 2007	27.90	28.29	27.70	28.14
3690	NASDAQ	HAS	Wed, Jan 17, 2007	27.83	28.03	27.75	27.94
3689	NASDAQ	HAS	Tue, Jan 16, 2007	27.91	28.13	27.72	27.80
3688	NASDAQ	HAS	Fri, Jan 12, 2007	27.95	27.96	27.57	27.90
3687	NASDAQ	HAS	Thu, Jan 11, 2007	27.76	27.88	27.64	27.87
3686	NASDAQ	HAS	Wed, Jan 10, 2007	27.65	27.80	27.43	27.78
3685	NASDAQ	HAS	Tue, Jan 9, 2007	27.23	27.72	27.20	27.65
3684	NASDAQ	HAS	Mon, Jan 8, 2007	27.29	27.33	27.04	27.14
3683	NASDAQ	HAS	Fri, Jan 5, 2007	27.42	27.50	27.17	27.36
3682	NASDAQ	HAS	Thu, Jan 4, 2007	27.48	27.69	27.38	27.53
3681	NASDAQ	HAS	Wed, Jan 3, 2007	27.30	27.83	27.20	27.49
3680	NASDAQ	HAS	Fri, Dec 29, 2006	27.33	27.48	27.21	27.25
3679	NASDAQ	HAS	Thu, Dec 28, 2006	27.25	27.48	27.18	27.31
3678	NASDAQ	HAS	Wed, Dec 27, 2006	27.25	27.41	27.17	27.27
3677	NASDAQ	HAS	Tue, Dec 26, 2006	27.03	27.29	27.01	27.17
3676	NASDAQ	HAS	Fri, Dec 22, 2006	27.18	27.23	26.93	27.15
3675	NASDAQ	HAS	Thu, Dec 21, 2006	27.40	27.50	27.04	27.09
3674	NASDAQ	HAS	Wed, Dec 20, 2006	27.44	27.67	27.06	27.43
3673	NASDAQ	HAS	Tue, Dec 19, 2006	27.10	27.42	27.01	27.34
3672	NASDAQ	HAS	Mon, Dec 18, 2006	27.10	27.69	27.10	27.24
3671	NASDAQ	HAS	Fri, Dec 15, 2006	27.07	27.12	26.94	27.01
3670	NASDAQ	HAS	Thu, Dec 14, 2006	26.75	27.10	26.72	27.05
3669	NASDAQ	HAS	Wed, Dec 13, 2006	26.88	26.99	26.72	26.78
3668	NASDAQ	HAS	Tue, Dec 12, 2006	26.81	26.95	26.60	26.73
3667	NASDAQ	HAS	Mon, Dec 11, 2006	26.67	27.04	26.54	26.88
3666	NASDAQ	HAS	Fri, Dec 8, 2006	26.87	26.94	26.43	26.53
3665	NASDAQ	HAS	Thu, Dec 7, 2006	27.15	27.43	26.63	26.87
3664	NASDAQ	HAS	Wed, Dec 6, 2006	27.10	27.28	27.00	27.19
3663	NASDAQ	HAS	Tue, Dec 5, 2006	26.95	27.29	26.85	27.11
3662	NASDAQ	HAS	Mon, Dec 4, 2006	26.58	26.84	26.42	26.75
3661	NASDAQ	HAS	Fri, Dec 1, 2006	26.87	26.90	26.14	26.45
3660	NASDAQ	HAS	Thu, Nov 30, 2006	26.70	26.85	26.47	26.75
3659	NASDAQ	HAS	Wed, Nov 29, 2006	26.61	26.90	26.58	26.73
3658	NASDAQ	HAS	Tue, Nov 28, 2006	26.82	26.82	26.30	26.61
3657	NASDAQ	HAS	Mon, Nov 27, 2006	27.17	27.23	26.80	26.82
3656	NASDAQ	HAS	Fri, Nov 24, 2006	27.21	27.23	27.06	27.18
3655	NASDAQ	HAS	Wed, Nov 22, 2006	27.13	27.39	27.03	27.30
3654	NASDAQ	HAS	Tue, Nov 21, 2006	27.00	27.13	26.87	27.10
3653	NASDAQ	HAS	Mon, Nov 20, 2006	26.84	27.13	26.73	27.00
3652	NASDAQ	HAS	Fri, Nov 17, 2006	26.85	26.90	26.69	26.83
3651	NASDAQ	HAS	Thu, Nov 16, 2006	26.89	26.99	26.75	26.91
3650	NASDAQ	HAS	Wed, Nov 15, 2006	26.90	26.97	26.84	26.87
3649	NASDAQ	HAS	Tue, Nov 14, 2006	26.85	26.97	26.71	26.95
3648	NASDAQ	HAS	Mon, Nov 13, 2006	26.98	27.01	26.56	26.75
3647	NASDAQ	HAS	Fri, Nov 10, 2006	27.00	27.09	26.89	26.93
3646	NASDAQ	HAS	Thu, Nov 9, 2006	27.00	27.04	26.88	26.99
3645	NASDAQ	HAS	Wed, Nov 8, 2006	27.05	27.19	26.93	27.00
3644	NASDAQ	HAS	Tue, Nov 7, 2006	27.00	27.33	26.85	27.10
3643	NASDAQ	HAS	Mon, Nov 6, 2006	27.18	27.32	26.73	27.00
3642	NASDAQ	HAS	Fri, Nov 3, 2006	26.70	27.50	26.34	27.01
3641	NASDAQ	HAS	Thu, Nov 2, 2006	26.50	27.13	26.43	26.60
3640	NASDAQ	HAS	Wed, Nov 1, 2006	25.92	26.76	25.89	26.64
3639	NASDAQ	HAS	Tue, Oct 31, 2006	25.50	25.96	25.46	25.92
3638	NASDAQ	HAS	Mon, Oct 30, 2006	25.16	25.56	25.04	25.50
3637	NASDAQ	HAS	Fri, Oct 27, 2006	25.16	25.30	24.99	25.10
3636	NASDAQ	HAS	Thu, Oct 26, 2006	25.01	25.30	25.00	25.21
3635	NASDAQ	HAS	Wed, Oct 25, 2006	25.00	25.12	24.80	25.05
3634	NASDAQ	HAS	Tue, Oct 24, 2006	25.41	25.58	25.18	25.44
3633	NASDAQ	HAS	Mon, Oct 23, 2006	24.15	25.95	23.80	25.33
3632	NASDAQ	HAS	Fri, Oct 20, 2006	23.41	23.41	23.08	23.30
3631	NASDAQ	HAS	Thu, Oct 19, 2006	23.26	23.48	23.21	23.33
3630	NASDAQ	HAS	Wed, Oct 18, 2006	23.50	23.59	23.30	23.41
3629	NASDAQ	HAS	Tue, Oct 17, 2006	23.08	23.44	23.05	23.42
3628	NASDAQ	HAS	Mon, Oct 16, 2006	23.20	23.23	23.10	23.20
3627	NASDAQ	HAS	Fri, Oct 13, 2006	23.00	23.17	22.98	23.16
3626	NASDAQ	HAS	Thu, Oct 12, 2006	22.99	23.10	22.88	23.10
3625	NASDAQ	HAS	Wed, Oct 11, 2006	22.96	23.00	22.83	22.96
3624	NASDAQ	HAS	Tue, Oct 10, 2006	22.86	23.02	22.80	23.00
3623	NASDAQ	HAS	Mon, Oct 9, 2006	22.60	22.83	22.41	22.79
3622	NASDAQ	HAS	Fri, Oct 6, 2006	22.62	22.71	22.47	22.62
3621	NASDAQ	HAS	Thu, Oct 5, 2006	22.74	22.79	22.43	22.62
3620	NASDAQ	HAS	Wed, Oct 4, 2006	22.50	22.91	22.48	22.91
3619	NASDAQ	HAS	Tue, Oct 3, 2006	22.59	22.71	22.46	22.49
3618	NASDAQ	HAS	Mon, Oct 2, 2006	22.75	22.79	22.56	22.60
3617	NASDAQ	HAS	Fri, Sep 29, 2006	22.41	22.75	22.38	22.75
3616	NASDAQ	HAS	Thu, Sep 28, 2006	22.39	22.64	22.27	22.60
3615	NASDAQ	HAS	Wed, Sep 27, 2006	22.29	22.36	22.20	22.28
3614	NASDAQ	HAS	Tue, Sep 26, 2006	22.09	22.37	22.07	22.28
3613	NASDAQ	HAS	Mon, Sep 25, 2006	21.77	22.20	21.77	22.15
3612	NASDAQ	HAS	Fri, Sep 22, 2006	21.95	22.08	21.53	21.92
3611	NASDAQ	HAS	Thu, Sep 21, 2006	22.16	22.20	21.82	22.03
3610	NASDAQ	HAS	Wed, Sep 20, 2006	22.12	22.20	21.75	22.13
3609	NASDAQ	HAS	Tue, Sep 19, 2006	21.81	22.11	21.76	22.07
3608	NASDAQ	HAS	Mon, Sep 18, 2006	21.89	22.16	21.83	21.87
3607	NASDAQ	HAS	Fri, Sep 15, 2006	22.10	22.15	21.68	21.89
3606	NASDAQ	HAS	Thu, Sep 14, 2006	21.73	22.03	21.68	21.97
3605	NASDAQ	HAS	Wed, Sep 13, 2006	21.46	21.88	21.45	21.72
3604	NASDAQ	HAS	Tue, Sep 12, 2006	21.08	21.54	21.00	21.53
3603	NASDAQ	HAS	Mon, Sep 11, 2006	20.79	21.26	20.75	21.13
3602	NASDAQ	HAS	Fri, Sep 8, 2006	20.64	20.98	20.60	20.79
3601	NASDAQ	HAS	Thu, Sep 7, 2006	20.85	20.92	20.39	20.50
3600	NASDAQ	HAS	Wed, Sep 6, 2006	20.33	20.34	20.09	20.20
3599	NASDAQ	HAS	Tue, Sep 5, 2006	20.29	20.45	20.23	20.36
3598	NASDAQ	HAS	Fri, Sep 1, 2006	20.35	20.53	20.21	20.29
3597	NASDAQ	HAS	Thu, Aug 31, 2006	20.20	20.32	20.00	20.30
3596	NASDAQ	HAS	Wed, Aug 30, 2006	20.00	20.34	19.96	20.20
3595	NASDAQ	HAS	Tue, Aug 29, 2006	19.99	20.06	19.86	19.98
3594	NASDAQ	HAS	Mon, Aug 28, 2006	19.60	20.00	19.57	19.95
3593	NASDAQ	HAS	Fri, Aug 25, 2006	19.60	19.61	19.45	19.57
3592	NASDAQ	HAS	Thu, Aug 24, 2006	19.60	19.65	19.54	19.59
3591	NASDAQ	HAS	Wed, Aug 23, 2006	19.98	19.98	19.48	19.62
3590	NASDAQ	HAS	Tue, Aug 22, 2006	19.82	19.96	19.75	19.93
3589	NASDAQ	HAS	Mon, Aug 21, 2006	19.79	19.85	19.64	19.77
3588	NASDAQ	HAS	Fri, Aug 18, 2006	19.81	19.89	19.61	19.83
3587	NASDAQ	HAS	Thu, Aug 17, 2006	19.49	19.84	19.43	19.72
3586	NASDAQ	HAS	Wed, Aug 16, 2006	19.17	19.59	19.13	19.54
3585	NASDAQ	HAS	Tue, Aug 15, 2006	18.83	19.11	18.83	19.11
3584	NASDAQ	HAS	Mon, Aug 14, 2006	18.73	18.85	18.58	18.70
3583	NASDAQ	HAS	Fri, Aug 11, 2006	18.54	18.67	18.51	18.55
3582	NASDAQ	HAS	Thu, Aug 10, 2006	18.43	18.68	18.40	18.54
3581	NASDAQ	HAS	Wed, Aug 9, 2006	18.63	18.79	18.40	18.50
3580	NASDAQ	HAS	Tue, Aug 8, 2006	18.72	18.89	18.57	18.57
3579	NASDAQ	HAS	Mon, Aug 7, 2006	18.74	18.77	18.65	18.69
3578	NASDAQ	HAS	Fri, Aug 4, 2006	19.00	19.20	18.70	18.81
3577	NASDAQ	HAS	Thu, Aug 3, 2006	18.55	18.78	18.48	18.72
3576	NASDAQ	HAS	Wed, Aug 2, 2006	18.39	18.75	18.35	18.61
3575	NASDAQ	HAS	Tue, Aug 1, 2006	18.67	18.73	18.39	18.39
3574	NASDAQ	HAS	Mon, Jul 31, 2006	18.91	18.92	18.42	18.70
3573	NASDAQ	HAS	Fri, Jul 28, 2006	18.58	19.10	18.58	19.01
3572	NASDAQ	HAS	Thu, Jul 27, 2006	19.10	19.11	18.52	18.60
3571	NASDAQ	HAS	Wed, Jul 26, 2006	19.14	19.29	19.02	19.07
3570	NASDAQ	HAS	Tue, Jul 25, 2006	19.25	19.45	19.14	19.20
3569	NASDAQ	HAS	Mon, Jul 24, 2006	17.00	19.18	17.00	19.15
3568	NASDAQ	HAS	Fri, Jul 21, 2006	17.69	17.72	17.46	17.49
3567	NASDAQ	HAS	Thu, Jul 20, 2006	17.99	17.99	17.63	17.68
3566	NASDAQ	HAS	Wed, Jul 19, 2006	17.90	18.02	17.83	18.02
3565	NASDAQ	HAS	Tue, Jul 18, 2006	18.00	18.02	17.57	17.83
3564	NASDAQ	HAS	Mon, Jul 17, 2006	17.52	18.04	17.51	18.01
3563	NASDAQ	HAS	Fri, Jul 14, 2006	17.72	17.74	17.38	17.51
3562	NASDAQ	HAS	Thu, Jul 13, 2006	17.80	17.88	17.71	17.74
3561	NASDAQ	HAS	Wed, Jul 12, 2006	18.17	18.20	17.84	17.85
3560	NASDAQ	HAS	Tue, Jul 11, 2006	18.08	18.16	17.89	18.14
3559	NASDAQ	HAS	Mon, Jul 10, 2006	18.12	18.25	18.08	18.11
3558	NASDAQ	HAS	Fri, Jul 7, 2006	18.03	18.22	18.00	18.10
3557	NASDAQ	HAS	Thu, Jul 6, 2006	18.06	18.19	18.02	18.08
3556	NASDAQ	HAS	Wed, Jul 5, 2006	18.08	18.15	17.97	18.08
3555	NASDAQ	HAS	Mon, Jul 3, 2006	18.11	18.16	18.03	18.13
3554	NASDAQ	HAS	Fri, Jun 30, 2006	18.03	18.17	17.99	18.11
3553	NASDAQ	HAS	Thu, Jun 29, 2006	18.00	18.11	17.96	18.05
3552	NASDAQ	HAS	Wed, Jun 28, 2006	18.00	18.02	17.95	18.00
3551	NASDAQ	HAS	Tue, Jun 27, 2006	18.00	18.05	17.92	18.00
3550	NASDAQ	HAS	Mon, Jun 26, 2006	18.00	18.18	17.97	18.00
3549	NASDAQ	HAS	Fri, Jun 23, 2006	18.01	18.13	17.99	18.01
3548	NASDAQ	HAS	Thu, Jun 22, 2006	17.99	18.11	17.96	18.03
3547	NASDAQ	HAS	Wed, Jun 21, 2006	17.91	18.04	17.91	18.02
3546	NASDAQ	HAS	Tue, Jun 20, 2006	18.01	18.03	17.90	17.94
3545	NASDAQ	HAS	Mon, Jun 19, 2006	18.14	18.20	17.95	17.96
3544	NASDAQ	HAS	Fri, Jun 16, 2006	18.00	18.31	17.99	18.11
3543	NASDAQ	HAS	Thu, Jun 15, 2006	17.99	18.10	17.97	18.04
3542	NASDAQ	HAS	Wed, Jun 14, 2006	18.19	18.22	17.96	17.99
3541	NASDAQ	HAS	Tue, Jun 13, 2006	18.26	18.38	18.07	18.20
3540	NASDAQ	HAS	Mon, Jun 12, 2006	18.50	18.50	18.28	18.30
3539	NASDAQ	HAS	Fri, Jun 9, 2006	18.40	18.59	18.36	18.52
3538	NASDAQ	HAS	Thu, Jun 8, 2006	18.34	18.47	18.26	18.41
3537	NASDAQ	HAS	Wed, Jun 7, 2006	18.61	18.68	18.29	18.33
3536	NASDAQ	HAS	Tue, Jun 6, 2006	18.65	18.75	18.53	18.61
3535	NASDAQ	HAS	Mon, Jun 5, 2006	18.78	18.88	18.52	18.52
3534	NASDAQ	HAS	Fri, Jun 2, 2006	18.71	18.85	18.50	18.84
3533	NASDAQ	HAS	Thu, Jun 1, 2006	18.59	18.81	18.51	18.69
3532	NASDAQ	HAS	Wed, May 31, 2006	18.50	18.74	18.47	18.54
3531	NASDAQ	HAS	Tue, May 30, 2006	18.78	18.79	18.49	18.50
3530	NASDAQ	HAS	Fri, May 26, 2006	18.77	18.93	18.70	18.78
3529	NASDAQ	HAS	Thu, May 25, 2006	18.98	19.16	18.58	18.66
3528	NASDAQ	HAS	Wed, May 24, 2006	18.97	19.01	18.64	18.90
3527	NASDAQ	HAS	Tue, May 23, 2006	19.23	19.35	18.97	18.97
3526	NASDAQ	HAS	Mon, May 22, 2006	19.29	19.43	19.17	19.20
3525	NASDAQ	HAS	Fri, May 19, 2006	19.25	19.46	19.16	19.33
3524	NASDAQ	HAS	Thu, May 18, 2006	19.31	19.42	19.19	19.21
3523	NASDAQ	HAS	Wed, May 17, 2006	19.45	19.54	19.31	19.31
3522	NASDAQ	HAS	Tue, May 16, 2006	19.91	19.91	19.51	19.51
3521	NASDAQ	HAS	Mon, May 15, 2006	19.86	19.89	19.69	19.85
3520	NASDAQ	HAS	Fri, May 12, 2006	19.84	19.94	19.67	19.87
3519	NASDAQ	HAS	Thu, May 11, 2006	19.90	19.99	19.79	19.86
3518	NASDAQ	HAS	Wed, May 10, 2006	19.97	20.14	19.89	19.94
3517	NASDAQ	HAS	Tue, May 9, 2006	19.97	20.15	19.97	20.03
3516	NASDAQ	HAS	Mon, May 8, 2006	19.91	20.08	19.85	19.97
3515	NASDAQ	HAS	Fri, May 5, 2006	19.91	20.01	19.80	19.93
3514	NASDAQ	HAS	Thu, May 4, 2006	19.81	19.95	19.78	19.87
3513	NASDAQ	HAS	Wed, May 3, 2006	19.82	19.90	19.72	19.80
3512	NASDAQ	HAS	Tue, May 2, 2006	19.87	19.96	19.70	19.80
3511	NASDAQ	HAS	Mon, May 1, 2006	19.80	20.00	19.74	19.86
3510	NASDAQ	HAS	Fri, Apr 28, 2006	19.84	19.99	19.63	19.71
3509	NASDAQ	HAS	Thu, Apr 27, 2006	20.03	20.18	19.84	19.84
3508	NASDAQ	HAS	Wed, Apr 26, 2006	20.30	20.42	20.18	20.20
3507	NASDAQ	HAS	Tue, Apr 25, 2006	20.77	20.77	20.19	20.25
3506	NASDAQ	HAS	Mon, Apr 24, 2006	20.73	21.08	20.35	20.82
3505	NASDAQ	HAS	Fri, Apr 21, 2006	20.95	20.99	20.82	20.93
3504	NASDAQ	HAS	Thu, Apr 20, 2006	20.89	21.00	20.72	20.88
3503	NASDAQ	HAS	Wed, Apr 19, 2006	20.90	21.07	20.89	20.95
3502	NASDAQ	HAS	Tue, Apr 18, 2006	20.60	20.95	20.54	20.95
3501	NASDAQ	HAS	Mon, Apr 17, 2006	20.98	21.05	20.61	20.64
3500	NASDAQ	HAS	Thu, Apr 13, 2006	20.83	21.08	20.75	21.01
3499	NASDAQ	HAS	Wed, Apr 12, 2006	20.98	20.98	20.77	20.90
3498	NASDAQ	HAS	Tue, Apr 11, 2006	21.02	21.05	20.81	20.95
3497	NASDAQ	HAS	Mon, Apr 10, 2006	20.83	21.08	20.82	20.96
3496	NASDAQ	HAS	Fri, Apr 7, 2006	20.94	21.27	20.77	20.78
3495	NASDAQ	HAS	Thu, Apr 6, 2006	20.88	20.96	20.85	20.90
3494	NASDAQ	HAS	Wed, Apr 5, 2006	20.82	20.98	20.77	20.93
3493	NASDAQ	HAS	Tue, Apr 4, 2006	20.83	21.01	20.83	20.89
3492	NASDAQ	HAS	Mon, Apr 3, 2006	21.17	21.22	20.85	20.86
3491	NASDAQ	HAS	Fri, Mar 31, 2006	21.08	21.25	21.00	21.10
3490	NASDAQ	HAS	Thu, Mar 30, 2006	21.06	21.22	20.98	21.09
3489	NASDAQ	HAS	Wed, Mar 29, 2006	21.00	21.15	20.98	21.09
3488	NASDAQ	HAS	Tue, Mar 28, 2006	20.79	21.01	20.62	20.97
3487	NASDAQ	HAS	Mon, Mar 27, 2006	20.73	20.86	20.65	20.80
3486	NASDAQ	HAS	Fri, Mar 24, 2006	20.75	20.91	20.75	20.76
3485	NASDAQ	HAS	Thu, Mar 23, 2006	20.83	20.86	20.56	20.76
3484	NASDAQ	HAS	Wed, Mar 22, 2006	20.91	20.95	20.71	20.91
3483	NASDAQ	HAS	Tue, Mar 21, 2006	20.83	20.94	20.83	20.90
3482	NASDAQ	HAS	Mon, Mar 20, 2006	20.87	21.00	20.70	20.89
3481	NASDAQ	HAS	Fri, Mar 17, 2006	20.93	20.93	20.86	20.90
3480	NASDAQ	HAS	Thu, Mar 16, 2006	21.02	21.02	20.71	20.95
3479	NASDAQ	HAS	Wed, Mar 15, 2006	20.89	21.05	20.79	21.04
3478	NASDAQ	HAS	Tue, Mar 14, 2006	20.85	20.96	20.50	20.92
3477	NASDAQ	HAS	Mon, Mar 13, 2006	20.84	20.99	20.82	20.93
3476	NASDAQ	HAS	Fri, Mar 10, 2006	20.78	20.85	20.70	20.85
3475	NASDAQ	HAS	Thu, Mar 9, 2006	20.79	20.93	20.67	20.80
3474	NASDAQ	HAS	Wed, Mar 8, 2006	20.70	20.86	20.61	20.83
3473	NASDAQ	HAS	Tue, Mar 7, 2006	20.73	20.80	20.65	20.75
3472	NASDAQ	HAS	Mon, Mar 6, 2006	20.60	20.82	20.55	20.68
3471	NASDAQ	HAS	Fri, Mar 3, 2006	20.54	20.63	20.49	20.59
3470	NASDAQ	HAS	Thu, Mar 2, 2006	20.44	20.60	20.43	20.56
3469	NASDAQ	HAS	Wed, Mar 1, 2006	20.48	20.55	20.43	20.48
3468	NASDAQ	HAS	Tue, Feb 28, 2006	20.30	20.41	20.21	20.29
3467	NASDAQ	HAS	Mon, Feb 27, 2006	20.38	20.50	20.26	20.30
3466	NASDAQ	HAS	Fri, Feb 24, 2006	20.43	20.47	20.21	20.34
3465	NASDAQ	HAS	Thu, Feb 23, 2006	20.36	20.63	20.27	20.44
3464	NASDAQ	HAS	Wed, Feb 22, 2006	20.20	20.40	20.03	20.33
3463	NASDAQ	HAS	Tue, Feb 21, 2006	20.29	20.32	20.02	20.15
3462	NASDAQ	HAS	Fri, Feb 17, 2006	20.30	20.40	20.17	20.26
3461	NASDAQ	HAS	Thu, Feb 16, 2006	20.42	20.50	20.29	20.37
3460	NASDAQ	HAS	Wed, Feb 15, 2006	20.52	20.65	20.27	20.43
3459	NASDAQ	HAS	Tue, Feb 14, 2006	20.42	20.55	20.25	20.49
3458	NASDAQ	HAS	Mon, Feb 13, 2006	20.50	20.54	20.40	20.44
3457	NASDAQ	HAS	Fri, Feb 10, 2006	20.79	20.88	20.41	20.50
3456	NASDAQ	HAS	Thu, Feb 9, 2006	20.53	20.92	20.50	20.75
3455	NASDAQ	HAS	Wed, Feb 8, 2006	20.46	20.84	20.43	20.52
3454	NASDAQ	HAS	Tue, Feb 7, 2006	20.38	20.82	20.10	20.49
3453	NASDAQ	HAS	Mon, Feb 6, 2006	21.50	21.90	20.00	20.62
3452	NASDAQ	HAS	Fri, Feb 3, 2006	20.59	20.90	20.59	20.75
3451	NASDAQ	HAS	Thu, Feb 2, 2006	21.05	21.24	20.75	20.84
3450	NASDAQ	HAS	Wed, Feb 1, 2006	21.21	21.35	20.95	21.10
3449	NASDAQ	HAS	Tue, Jan 31, 2006	21.28	21.37	21.00	21.20
3448	NASDAQ	HAS	Mon, Jan 30, 2006	21.53	21.73	21.31	21.34
3447	NASDAQ	HAS	Fri, Jan 27, 2006	21.52	21.72	21.43	21.52
3446	NASDAQ	HAS	Thu, Jan 26, 2006	21.45	21.58	21.31	21.51
3445	NASDAQ	HAS	Wed, Jan 25, 2006	21.39	21.47	21.21	21.28
3444	NASDAQ	HAS	Tue, Jan 24, 2006	21.10	21.42	21.03	21.39
3443	NASDAQ	HAS	Mon, Jan 23, 2006	21.00	21.25	20.95	21.05
3442	NASDAQ	HAS	Fri, Jan 20, 2006	21.76	21.78	20.93	21.00
3441	NASDAQ	HAS	Thu, Jan 19, 2006	21.56	21.88	21.47	21.76
3440	NASDAQ	HAS	Wed, Jan 18, 2006	21.35	21.57	21.31	21.46
3439	NASDAQ	HAS	Tue, Jan 17, 2006	21.45	21.50	21.17	21.45
3438	NASDAQ	HAS	Fri, Jan 13, 2006	21.11	21.52	21.09	21.50
3437	NASDAQ	HAS	Thu, Jan 12, 2006	21.16	21.32	20.95	21.05
3436	NASDAQ	HAS	Wed, Jan 11, 2006	21.51	21.59	21.11	21.22
3435	NASDAQ	HAS	Tue, Jan 10, 2006	21.30	21.57	20.91	21.56
3434	NASDAQ	HAS	Mon, Jan 9, 2006	20.05	20.98	20.05	20.19
3433	NASDAQ	HAS	Fri, Jan 6, 2006	19.73	20.02	19.62	19.99
3432	NASDAQ	HAS	Thu, Jan 5, 2006	19.82	19.86	19.52	19.61
3431	NASDAQ	HAS	Wed, Jan 4, 2006	19.96	19.96	19.71	19.84
3430	NASDAQ	HAS	Tue, Jan 3, 2006	20.13	20.30	19.69	20.00
3429	NASDAQ	HAS	Fri, Dec 30, 2005	20.15	20.26	20.07	20.18
3428	NASDAQ	HAS	Thu, Dec 29, 2005	20.23	20.43	20.15	20.23
3427	NASDAQ	HAS	Wed, Dec 28, 2005	20.35	20.45	20.16	20.19
3426	NASDAQ	HAS	Tue, Dec 27, 2005	20.40	20.76	20.31	20.35
3425	NASDAQ	HAS	Fri, Dec 23, 2005	20.58	20.58	20.30	20.36
3424	NASDAQ	HAS	Thu, Dec 22, 2005	20.28	20.68	20.28	20.53
3423	NASDAQ	HAS	Wed, Dec 21, 2005	20.30	20.48	20.21	20.27
3422	NASDAQ	HAS	Tue, Dec 20, 2005	20.28	20.34	20.12	20.16
3421	NASDAQ	HAS	Mon, Dec 19, 2005	20.31	20.53	20.26	20.36
3420	NASDAQ	HAS	Fri, Dec 16, 2005	20.25	20.50	20.18	20.29
3419	NASDAQ	HAS	Thu, Dec 15, 2005	20.25	20.35	20.03	20.31
3418	NASDAQ	HAS	Wed, Dec 14, 2005	20.24	20.53	20.11	20.28
3417	NASDAQ	HAS	Tue, Dec 13, 2005	20.10	20.35	20.06	20.28
3416	NASDAQ	HAS	Mon, Dec 12, 2005	20.25	20.35	20.01	20.08
3415	NASDAQ	HAS	Fri, Dec 9, 2005	20.27	20.47	20.21	20.32
3414	NASDAQ	HAS	Thu, Dec 8, 2005	20.53	20.60	20.19	20.21
3413	NASDAQ	HAS	Wed, Dec 7, 2005	20.48	20.63	20.45	20.50
3412	NASDAQ	HAS	Tue, Dec 6, 2005	20.59	20.75	20.47	20.51
3411	NASDAQ	HAS	Mon, Dec 5, 2005	20.57	20.70	20.34	20.57
3410	NASDAQ	HAS	Fri, Dec 2, 2005	20.52	20.69	20.42	20.64
3409	NASDAQ	HAS	Thu, Dec 1, 2005	20.40	20.52	20.30	20.47
3408	NASDAQ	HAS	Wed, Nov 30, 2005	20.42	20.70	20.30	20.42
3407	NASDAQ	HAS	Tue, Nov 29, 2005	20.57	20.61	20.44	20.47
3406	NASDAQ	HAS	Mon, Nov 28, 2005	20.60	20.73	20.34	20.40
3405	NASDAQ	HAS	Fri, Nov 25, 2005	20.63	20.69	20.35	20.63
3404	NASDAQ	HAS	Wed, Nov 23, 2005	20.46	20.58	20.40	20.53
3403	NASDAQ	HAS	Tue, Nov 22, 2005	20.14	20.47	20.01	20.42
3402	NASDAQ	HAS	Mon, Nov 21, 2005	20.07	20.25	20.02	20.22
3401	NASDAQ	HAS	Fri, Nov 18, 2005	20.25	20.27	20.02	20.10
3400	NASDAQ	HAS	Thu, Nov 17, 2005	19.79	20.25	19.65	20.14
3399	NASDAQ	HAS	Wed, Nov 16, 2005	19.85	19.87	19.60	19.74
3398	NASDAQ	HAS	Tue, Nov 15, 2005	19.75	19.98	19.45	19.84
3397	NASDAQ	HAS	Mon, Nov 14, 2005	19.69	19.83	19.55	19.77
3396	NASDAQ	HAS	Fri, Nov 11, 2005	20.00	20.00	19.66	19.72
3395	NASDAQ	HAS	Thu, Nov 10, 2005	19.63	20.00	19.44	20.00
3394	NASDAQ	HAS	Wed, Nov 9, 2005	19.50	19.69	19.31	19.59
3393	NASDAQ	HAS	Tue, Nov 8, 2005	19.61	19.73	19.26	19.49
3392	NASDAQ	HAS	Mon, Nov 7, 2005	19.31	19.75	19.22	19.65
3391	NASDAQ	HAS	Fri, Nov 4, 2005	19.37	19.38	18.97	19.21
3390	NASDAQ	HAS	Thu, Nov 3, 2005	19.50	19.86	19.27	19.35
3389	NASDAQ	HAS	Wed, Nov 2, 2005	19.08	19.54	18.95	19.50
3388	NASDAQ	HAS	Tue, Nov 1, 2005	18.86	19.11	18.81	19.07
3387	NASDAQ	HAS	Mon, Oct 31, 2005	18.96	19.14	18.80	18.84
3386	NASDAQ	HAS	Fri, Oct 28, 2005	18.50	18.97	18.50	18.94
3385	NASDAQ	HAS	Thu, Oct 27, 2005	18.85	18.90	18.52	18.58
3384	NASDAQ	HAS	Wed, Oct 26, 2005	19.03	19.08	18.83	18.92
3383	NASDAQ	HAS	Tue, Oct 25, 2005	19.37	19.41	18.87	19.05
3382	NASDAQ	HAS	Mon, Oct 24, 2005	19.14	19.48	19.00	19.45
3381	NASDAQ	HAS	Fri, Oct 21, 2005	19.52	19.53	19.05	19.10
3380	NASDAQ	HAS	Thu, Oct 20, 2005	19.18	19.54	19.18	19.41
3379	NASDAQ	HAS	Wed, Oct 19, 2005	18.60	18.96	18.46	18.96
3378	NASDAQ	HAS	Tue, Oct 18, 2005	18.70	18.75	18.47	18.68
3377	NASDAQ	HAS	Mon, Oct 17, 2005	17.80	18.88	17.75	18.79
3376	NASDAQ	HAS	Fri, Oct 14, 2005	18.99	19.05	18.72	18.72
3375	NASDAQ	HAS	Thu, Oct 13, 2005	18.95	19.21	18.85	18.97
3374	NASDAQ	HAS	Wed, Oct 12, 2005	19.20	19.35	18.95	19.04
3373	NASDAQ	HAS	Tue, Oct 11, 2005	19.18	19.38	19.03	19.30
3372	NASDAQ	HAS	Mon, Oct 10, 2005	19.41	19.48	19.13	19.15
3371	NASDAQ	HAS	Fri, Oct 7, 2005	19.25	19.48	19.24	19.32
3370	NASDAQ	HAS	Thu, Oct 6, 2005	19.06	19.37	18.96	19.16
3369	NASDAQ	HAS	Wed, Oct 5, 2005	19.55	19.59	19.09	19.12
3368	NASDAQ	HAS	Tue, Oct 4, 2005	19.80	20.03	19.55	19.60
3367	NASDAQ	HAS	Mon, Oct 3, 2005	19.72	19.91	19.63	19.80
3366	NASDAQ	HAS	Fri, Sep 30, 2005	19.50	19.79	19.40	19.65
3365	NASDAQ	HAS	Thu, Sep 29, 2005	19.70	19.70	19.40	19.45
3364	NASDAQ	HAS	Wed, Sep 28, 2005	19.95	20.02	19.64	19.73
3363	NASDAQ	HAS	Tue, Sep 27, 2005	20.04	20.05	18.99	19.80
3362	NASDAQ	HAS	Mon, Sep 26, 2005	20.34	20.57	20.04	20.04
3361	NASDAQ	HAS	Fri, Sep 23, 2005	20.44	20.46	20.19	20.27
3360	NASDAQ	HAS	Thu, Sep 22, 2005	20.45	20.57	20.20	20.50
3359	NASDAQ	HAS	Wed, Sep 21, 2005	20.72	20.78	20.43	20.52
3358	NASDAQ	HAS	Tue, Sep 20, 2005	21.30	21.33	20.66	20.79
3357	NASDAQ	HAS	Mon, Sep 19, 2005	21.82	21.93	21.26	21.27
3356	NASDAQ	HAS	Fri, Sep 16, 2005	21.73	21.88	21.50	21.80
3355	NASDAQ	HAS	Thu, Sep 15, 2005	21.70	21.99	21.55	21.62
3354	NASDAQ	HAS	Wed, Sep 14, 2005	21.93	22.05	21.52	21.53
3353	NASDAQ	HAS	Tue, Sep 13, 2005	21.98	22.09	21.72	21.93
3352	NASDAQ	HAS	Mon, Sep 12, 2005	21.55	22.10	21.47	22.01
3351	NASDAQ	HAS	Fri, Sep 9, 2005	21.35	21.63	21.28	21.45
3350	NASDAQ	HAS	Thu, Sep 8, 2005	21.33	21.61	21.17	21.28
3349	NASDAQ	HAS	Wed, Sep 7, 2005	20.70	21.37	20.67	21.31
3348	NASDAQ	HAS	Tue, Sep 6, 2005	20.53	21.02	20.53	20.88
3347	NASDAQ	HAS	Fri, Sep 2, 2005	20.62	20.91	20.20	20.39
3346	NASDAQ	HAS	Thu, Sep 1, 2005	20.60	20.90	20.46	20.51
3345	NASDAQ	HAS	Wed, Aug 31, 2005	20.14	20.70	20.13	20.70
3344	NASDAQ	HAS	Tue, Aug 30, 2005	20.24	20.34	19.97	20.13
3343	NASDAQ	HAS	Mon, Aug 29, 2005	20.06	20.36	20.06	20.30
3342	NASDAQ	HAS	Fri, Aug 26, 2005	20.38	20.45	20.13	20.18
3341	NASDAQ	HAS	Thu, Aug 25, 2005	20.51	20.58	20.30	20.49
3340	NASDAQ	HAS	Wed, Aug 24, 2005	20.35	20.60	20.35	20.51
3339	NASDAQ	HAS	Tue, Aug 23, 2005	20.32	20.50	20.07	20.35
3338	NASDAQ	HAS	Mon, Aug 22, 2005	20.40	20.60	20.19	20.30
3337	NASDAQ	HAS	Fri, Aug 19, 2005	20.50	20.61	20.36	20.43
3336	NASDAQ	HAS	Thu, Aug 18, 2005	20.43	20.58	20.26	20.35
3335	NASDAQ	HAS	Wed, Aug 17, 2005	20.67	20.84	20.58	20.62
3334	NASDAQ	HAS	Tue, Aug 16, 2005	21.00	21.00	20.71	20.72
3333	NASDAQ	HAS	Mon, Aug 15, 2005	20.92	21.02	20.76	20.99
3332	NASDAQ	HAS	Fri, Aug 12, 2005	21.00	21.16	20.86	20.90
3331	NASDAQ	HAS	Thu, Aug 11, 2005	21.26	21.35	20.91	21.01
3330	NASDAQ	HAS	Wed, Aug 10, 2005	21.35	21.47	21.12	21.20
3329	NASDAQ	HAS	Tue, Aug 9, 2005	21.30	21.49	21.20	21.29
3328	NASDAQ	HAS	Mon, Aug 8, 2005	21.22	21.38	21.02	21.18
3327	NASDAQ	HAS	Fri, Aug 5, 2005	21.47	21.56	21.05	21.23
3326	NASDAQ	HAS	Thu, Aug 4, 2005	21.55	21.71	21.44	21.44
3325	NASDAQ	HAS	Wed, Aug 3, 2005	21.58	21.70	21.48	21.63
3324	NASDAQ	HAS	Tue, Aug 2, 2005	21.93	21.98	21.68	21.70
3323	NASDAQ	HAS	Mon, Aug 1, 2005	21.96	22.09	21.86	21.90
3322	NASDAQ	HAS	Fri, Jul 29, 2005	21.90	22.00	21.81	21.94
3321	NASDAQ	HAS	Thu, Jul 28, 2005	21.72	22.00	21.64	21.93
3320	NASDAQ	HAS	Wed, Jul 27, 2005	21.70	21.84	21.56	21.73
3319	NASDAQ	HAS	Tue, Jul 26, 2005	21.43	21.64	21.16	21.60
3318	NASDAQ	HAS	Mon, Jul 25, 2005	21.39	21.63	21.26	21.47
3317	NASDAQ	HAS	Fri, Jul 22, 2005	21.22	21.46	21.01	21.30
3316	NASDAQ	HAS	Thu, Jul 21, 2005	21.87	21.87	21.32	21.34
3315	NASDAQ	HAS	Wed, Jul 20, 2005	21.98	22.00	21.61	21.85
3314	NASDAQ	HAS	Tue, Jul 19, 2005	21.61	22.22	21.48	22.11
3313	NASDAQ	HAS	Mon, Jul 18, 2005	22.00	22.35	21.34	21.56
3312	NASDAQ	HAS	Fri, Jul 15, 2005	21.00	21.66	21.00	21.48
3311	NASDAQ	HAS	Thu, Jul 14, 2005	21.09	21.49	21.00	21.09
3310	NASDAQ	HAS	Wed, Jul 13, 2005	21.56	21.56	21.03	21.10
3309	NASDAQ	HAS	Tue, Jul 12, 2005	21.48	21.57	21.20	21.55
3308	NASDAQ	HAS	Mon, Jul 11, 2005	21.69	21.73	21.31	21.47
3307	NASDAQ	HAS	Fri, Jul 8, 2005	21.45	21.63	21.14	21.57
3306	NASDAQ	HAS	Thu, Jul 7, 2005	21.20	21.58	21.00	21.51
3305	NASDAQ	HAS	Wed, Jul 6, 2005	21.45	21.80	21.35	21.63
3304	NASDAQ	HAS	Tue, Jul 5, 2005	20.85	21.76	20.85	21.54
3303	NASDAQ	HAS	Fri, Jul 1, 2005	20.77	20.91	20.63	20.85
3302	NASDAQ	HAS	Thu, Jun 30, 2005	20.49	20.96	20.49	20.79
3301	NASDAQ	HAS	Wed, Jun 29, 2005	20.40	20.55	20.35	20.48
3300	NASDAQ	HAS	Tue, Jun 28, 2005	20.01	20.48	20.00	20.37
3299	NASDAQ	HAS	Mon, Jun 27, 2005	20.12	20.12	19.83	19.92
3298	NASDAQ	HAS	Fri, Jun 24, 2005	20.11	20.26	19.97	20.15
3297	NASDAQ	HAS	Thu, Jun 23, 2005	20.43	20.51	20.07	20.10
3296	NASDAQ	HAS	Wed, Jun 22, 2005	20.60	20.77	20.45	20.53
3295	NASDAQ	HAS	Tue, Jun 21, 2005	20.57	20.69	20.39	20.52
3294	NASDAQ	HAS	Mon, Jun 20, 2005	20.60	20.70	20.35	20.58
3293	NASDAQ	HAS	Fri, Jun 17, 2005	20.82	20.82	20.60	20.66
3292	NASDAQ	HAS	Thu, Jun 16, 2005	20.45	20.66	20.36	20.58
3291	NASDAQ	HAS	Wed, Jun 15, 2005	20.51	20.61	20.10	20.38
3290	NASDAQ	HAS	Tue, Jun 14, 2005	20.13	20.50	20.13	20.44
3289	NASDAQ	HAS	Mon, Jun 13, 2005	19.96	20.32	19.90	20.15
3288	NASDAQ	HAS	Fri, Jun 10, 2005	20.00	20.24	19.88	20.03
3287	NASDAQ	HAS	Thu, Jun 9, 2005	20.30	20.30	19.88	19.99
3286	NASDAQ	HAS	Wed, Jun 8, 2005	20.47	20.47	20.18	20.24
3285	NASDAQ	HAS	Tue, Jun 7, 2005	20.28	20.52	20.27	20.37
3284	NASDAQ	HAS	Mon, Jun 6, 2005	20.38	20.38	19.99	20.25
3283	NASDAQ	HAS	Fri, Jun 3, 2005	20.53	20.65	20.30	20.33
3282	NASDAQ	HAS	Thu, Jun 2, 2005	20.26	20.64	20.20	20.60
3281	NASDAQ	HAS	Wed, Jun 1, 2005	20.16	20.32	20.02	20.23
3280	NASDAQ	HAS	Tue, May 31, 2005	20.26	20.31	20.10	20.18
3279	NASDAQ	HAS	Fri, May 27, 2005	20.16	20.36	20.07	20.32
3278	NASDAQ	HAS	Thu, May 26, 2005	20.05	20.38	20.00	20.19
3277	NASDAQ	HAS	Wed, May 25, 2005	20.28	20.28	19.88	19.95
3276	NASDAQ	HAS	Tue, May 24, 2005	20.60	20.60	20.31	20.38
3275	NASDAQ	HAS	Mon, May 23, 2005	20.84	20.84	20.55	20.65
3274	NASDAQ	HAS	Fri, May 20, 2005	20.47	20.99	20.47	20.79
3273	NASDAQ	HAS	Thu, May 19, 2005	20.60	20.70	20.44	20.52
3272	NASDAQ	HAS	Wed, May 18, 2005	20.20	20.65	20.04	20.55
3271	NASDAQ	HAS	Tue, May 17, 2005	19.95	20.17	19.89	20.12
3270	NASDAQ	HAS	Mon, May 16, 2005	19.83	20.07	19.71	20.06
3269	NASDAQ	HAS	Fri, May 13, 2005	19.80	19.96	19.55	19.75
3268	NASDAQ	HAS	Thu, May 12, 2005	19.95	20.06	19.22	19.62
3267	NASDAQ	HAS	Wed, May 11, 2005	19.66	19.82	19.41	19.81
3266	NASDAQ	HAS	Tue, May 10, 2005	19.95	19.95	19.27	19.55
3265	NASDAQ	HAS	Mon, May 9, 2005	19.79	19.95	19.61	19.79
3264	NASDAQ	HAS	Fri, May 6, 2005	19.75	19.91	19.75	19.80
3263	NASDAQ	HAS	Thu, May 5, 2005	19.38	19.75	19.38	19.72
3262	NASDAQ	HAS	Wed, May 4, 2005	19.12	19.56	19.12	19.48
3261	NASDAQ	HAS	Tue, May 3, 2005	18.88	19.24	18.86	19.11
3260	NASDAQ	HAS	Mon, May 2, 2005	18.92	19.08	18.77	18.88
3259	NASDAQ	HAS	Fri, Apr 29, 2005	18.69	18.92	18.61	18.92
3258	NASDAQ	HAS	Thu, Apr 28, 2005	18.80	18.86	18.58	18.65
3257	NASDAQ	HAS	Wed, Apr 27, 2005	18.59	18.97	18.55	18.96
3256	NASDAQ	HAS	Tue, Apr 26, 2005	19.05	19.10	18.77	18.77
3255	NASDAQ	HAS	Mon, Apr 25, 2005	18.82	19.13	18.76	19.12
3254	NASDAQ	HAS	Fri, Apr 22, 2005	19.30	19.30	18.68	18.81
3253	NASDAQ	HAS	Thu, Apr 21, 2005	18.95	19.41	18.95	19.30
3252	NASDAQ	HAS	Wed, Apr 20, 2005	18.98	19.00	18.51	18.75
3251	NASDAQ	HAS	Tue, Apr 19, 2005	19.31	19.49	18.87	19.01
3250	NASDAQ	HAS	Mon, Apr 18, 2005	18.65	19.46	18.40	19.31
3249	NASDAQ	HAS	Fri, Apr 15, 2005	19.50	19.51	19.19	19.29
3248	NASDAQ	HAS	Thu, Apr 14, 2005	20.00	20.00	19.44	19.53
3247	NASDAQ	HAS	Wed, Apr 13, 2005	20.50	20.58	19.94	20.00
3246	NASDAQ	HAS	Tue, Apr 12, 2005	20.24	20.55	20.11	20.49
3245	NASDAQ	HAS	Mon, Apr 11, 2005	20.27	20.38	19.98	20.29
3244	NASDAQ	HAS	Fri, Apr 8, 2005	20.37	20.46	20.20	20.33
3243	NASDAQ	HAS	Thu, Apr 7, 2005	20.24	20.37	20.03	20.22
3242	NASDAQ	HAS	Wed, Apr 6, 2005	20.38	20.51	20.26	20.33
3241	NASDAQ	HAS	Tue, Apr 5, 2005	20.32	20.55	20.18	20.37
3240	NASDAQ	HAS	Mon, Apr 4, 2005	20.32	20.47	20.14	20.22
3239	NASDAQ	HAS	Fri, Apr 1, 2005	20.55	20.81	20.27	20.40
3238	NASDAQ	HAS	Thu, Mar 31, 2005	20.57	20.60	20.43	20.45
3237	NASDAQ	HAS	Wed, Mar 30, 2005	20.35	20.63	20.35	20.55
3236	NASDAQ	HAS	Tue, Mar 29, 2005	20.51	20.70	20.23	20.25
3235	NASDAQ	HAS	Mon, Mar 28, 2005	20.86	21.00	20.51	20.51
3234	NASDAQ	HAS	Thu, Mar 24, 2005	20.72	20.76	20.60	20.71
3233	NASDAQ	HAS	Wed, Mar 23, 2005	20.21	20.70	20.21	20.57
3232	NASDAQ	HAS	Tue, Mar 22, 2005	20.58	20.80	20.20	20.20
3231	NASDAQ	HAS	Mon, Mar 21, 2005	20.54	20.78	20.51	20.63
3230	NASDAQ	HAS	Fri, Mar 18, 2005	20.61	20.61	20.43	20.52
3229	NASDAQ	HAS	Thu, Mar 17, 2005	20.73	20.77	20.42	20.60
3228	NASDAQ	HAS	Wed, Mar 16, 2005	20.87	20.92	20.54	20.62
3227	NASDAQ	HAS	Tue, Mar 15, 2005	21.01	21.15	20.82	20.96
3226	NASDAQ	HAS	Mon, Mar 14, 2005	20.81	21.04	20.75	21.01
3225	NASDAQ	HAS	Fri, Mar 11, 2005	20.84	20.95	20.70	20.80
3224	NASDAQ	HAS	Thu, Mar 10, 2005	20.61	20.84	20.55	20.74
3223	NASDAQ	HAS	Wed, Mar 9, 2005	20.86	20.92	20.58	20.60
3222	NASDAQ	HAS	Tue, Mar 8, 2005	20.99	21.06	20.83	20.96
3221	NASDAQ	HAS	Mon, Mar 7, 2005	20.84	21.01	20.75	21.00
3220	NASDAQ	HAS	Fri, Mar 4, 2005	20.82	20.92	20.67	20.78
3219	NASDAQ	HAS	Thu, Mar 3, 2005	20.80	20.80	20.52	20.62
3218	NASDAQ	HAS	Wed, Mar 2, 2005	20.97	21.17	20.75	20.79
3217	NASDAQ	HAS	Tue, Mar 1, 2005	21.02	21.50	20.99	21.07
3216	NASDAQ	HAS	Mon, Feb 28, 2005	20.93	21.24	20.86	21.12
3215	NASDAQ	HAS	Fri, Feb 25, 2005	20.50	20.93	20.47	20.93
3214	NASDAQ	HAS	Thu, Feb 24, 2005	20.31	20.52	20.17	20.50
3213	NASDAQ	HAS	Wed, Feb 23, 2005	19.81	20.33	19.75	20.30
3212	NASDAQ	HAS	Tue, Feb 22, 2005	20.14	20.45	19.81	19.84
3211	NASDAQ	HAS	Fri, Feb 18, 2005	20.20	20.42	20.15	20.29
3210	NASDAQ	HAS	Thu, Feb 17, 2005	20.00	20.20	20.00	20.00
3209	NASDAQ	HAS	Wed, Feb 16, 2005	20.19	20.31	19.96	20.04
3208	NASDAQ	HAS	Tue, Feb 15, 2005	20.05	20.27	20.05	20.24
3207	NASDAQ	HAS	Mon, Feb 14, 2005	20.25	20.25	20.05	20.15
3206	NASDAQ	HAS	Fri, Feb 11, 2005	20.38	20.42	20.23	20.30
3205	NASDAQ	HAS	Thu, Feb 10, 2005	20.22	20.34	20.10	20.30
3204	NASDAQ	HAS	Wed, Feb 9, 2005	20.84	20.90	20.22	20.22
3203	NASDAQ	HAS	Tue, Feb 8, 2005	20.05	20.95	19.91	20.79
3202	NASDAQ	HAS	Mon, Feb 7, 2005	19.90	20.25	19.80	20.00
3201	NASDAQ	HAS	Fri, Feb 4, 2005	20.30	20.53	20.20	20.40
3200	NASDAQ	HAS	Thu, Feb 3, 2005	20.50	20.56	20.16	20.27
3199	NASDAQ	HAS	Wed, Feb 2, 2005	20.05	20.70	20.05	20.60
3198	NASDAQ	HAS	Tue, Feb 1, 2005	19.60	20.14	19.40	20.08
3197	NASDAQ	HAS	Mon, Jan 31, 2005	19.00	19.60	18.97	19.60
3196	NASDAQ	HAS	Fri, Jan 28, 2005	18.98	18.98	18.75	18.80
3195	NASDAQ	HAS	Thu, Jan 27, 2005	19.14	19.18	18.93	18.98
3194	NASDAQ	HAS	Wed, Jan 26, 2005	19.23	19.34	18.98	19.14
3193	NASDAQ	HAS	Tue, Jan 25, 2005	19.12	19.26	19.10	19.23
3192	NASDAQ	HAS	Mon, Jan 24, 2005	19.56	19.72	19.01	19.01
3191	NASDAQ	HAS	Fri, Jan 21, 2005	19.37	19.59	19.34	19.55
3190	NASDAQ	HAS	Thu, Jan 20, 2005	19.35	19.62	19.22	19.44
3189	NASDAQ	HAS	Wed, Jan 19, 2005	18.90	18.98	18.75	18.91
3188	NASDAQ	HAS	Tue, Jan 18, 2005	18.50	19.17	18.50	18.94
3187	NASDAQ	HAS	Fri, Jan 14, 2005	18.55	18.69	18.53	18.66
3186	NASDAQ	HAS	Thu, Jan 13, 2005	18.97	18.98	18.53	18.56
3185	NASDAQ	HAS	Wed, Jan 12, 2005	18.45	19.09	18.11	19.06
3184	NASDAQ	HAS	Tue, Jan 11, 2005	18.65	18.74	18.62	18.67
3183	NASDAQ	HAS	Mon, Jan 10, 2005	18.53	18.85	18.52	18.65
3182	NASDAQ	HAS	Fri, Jan 7, 2005	18.91	18.91	18.59	18.60
3181	NASDAQ	HAS	Thu, Jan 6, 2005	18.90	18.96	18.76	18.92
3180	NASDAQ	HAS	Wed, Jan 5, 2005	18.98	19.10	18.85	18.90
3179	NASDAQ	HAS	Tue, Jan 4, 2005	19.10	19.17	18.95	19.05
3178	NASDAQ	HAS	Mon, Jan 3, 2005	19.39	19.47	19.05	19.10
3177	NASDAQ	HAS	Fri, Dec 31, 2004	19.50	19.67	19.38	19.38
3176	NASDAQ	HAS	Thu, Dec 30, 2004	19.50	19.60	19.38	19.48
3175	NASDAQ	HAS	Wed, Dec 29, 2004	19.65	19.65	19.47	19.47
3174	NASDAQ	HAS	Tue, Dec 28, 2004	19.25	19.76	19.25	19.70
3173	NASDAQ	HAS	Mon, Dec 27, 2004	19.20	19.39	19.11	19.22
3172	NASDAQ	HAS	Thu, Dec 23, 2004	18.91	19.25	18.84	19.19
3171	NASDAQ	HAS	Wed, Dec 22, 2004	19.00	19.10	18.87	18.96
3170	NASDAQ	HAS	Tue, Dec 21, 2004	18.77	19.20	18.75	19.00
3169	NASDAQ	HAS	Mon, Dec 20, 2004	18.46	18.86	18.46	18.70
3168	NASDAQ	HAS	Fri, Dec 17, 2004	18.45	18.53	18.25	18.41
3167	NASDAQ	HAS	Thu, Dec 16, 2004	18.70	18.90	18.56	18.76
3166	NASDAQ	HAS	Wed, Dec 15, 2004	18.70	18.89	18.62	18.77
3165	NASDAQ	HAS	Tue, Dec 14, 2004	18.34	18.81	18.34	18.78
3164	NASDAQ	HAS	Mon, Dec 13, 2004	18.15	18.45	18.11	18.43
3163	NASDAQ	HAS	Fri, Dec 10, 2004	18.53	18.53	17.72	17.97
3162	NASDAQ	HAS	Thu, Dec 9, 2004	18.17	18.35	18.12	18.15
3161	NASDAQ	HAS	Wed, Dec 8, 2004	18.25	18.38	18.13	18.25
3160	NASDAQ	HAS	Tue, Dec 7, 2004	18.32	18.60	18.15	18.31
3159	NASDAQ	HAS	Mon, Dec 6, 2004	18.99	19.05	18.31	18.32
3158	NASDAQ	HAS	Fri, Dec 3, 2004	19.34	19.39	19.03	19.06
3157	NASDAQ	HAS	Thu, Dec 2, 2004	19.57	19.57	19.34	19.35
3156	NASDAQ	HAS	Wed, Dec 1, 2004	19.02	19.62	18.98	19.62
3155	NASDAQ	HAS	Tue, Nov 30, 2004	18.91	19.20	18.75	19.03
3154	NASDAQ	HAS	Mon, Nov 29, 2004	18.98	19.09	18.90	18.91
3153	NASDAQ	HAS	Fri, Nov 26, 2004	19.03	19.03	18.94	18.98
3152	NASDAQ	HAS	Wed, Nov 24, 2004	18.86	19.04	18.85	18.99
3151	NASDAQ	HAS	Tue, Nov 23, 2004	18.82	18.91	18.77	18.90
3150	NASDAQ	HAS	Mon, Nov 22, 2004	18.86	18.86	18.53	18.82
3149	NASDAQ	HAS	Fri, Nov 19, 2004	19.18	19.18	18.65	18.86
3148	NASDAQ	HAS	Thu, Nov 18, 2004	18.95	19.19	18.92	19.19
3147	NASDAQ	HAS	Wed, Nov 17, 2004	19.17	19.25	18.85	18.95
3146	NASDAQ	HAS	Tue, Nov 16, 2004	18.88	19.25	18.79	19.17
3145	NASDAQ	HAS	Mon, Nov 15, 2004	19.01	19.05	18.83	18.85
3144	NASDAQ	HAS	Fri, Nov 12, 2004	18.74	19.12	18.66	19.00
3143	NASDAQ	HAS	Thu, Nov 11, 2004	18.38	18.70	18.24	18.70
3142	NASDAQ	HAS	Wed, Nov 10, 2004	18.56	18.58	18.25	18.28
3141	NASDAQ	HAS	Tue, Nov 9, 2004	18.46	18.56	18.30	18.52
3140	NASDAQ	HAS	Mon, Nov 8, 2004	18.53	18.54	18.34	18.51
3139	NASDAQ	HAS	Fri, Nov 5, 2004	18.46	18.59	18.41	18.50
3138	NASDAQ	HAS	Thu, Nov 4, 2004	18.37	18.40	18.22	18.35
3137	NASDAQ	HAS	Wed, Nov 3, 2004	18.19	18.44	18.11	18.44
3136	NASDAQ	HAS	Tue, Nov 2, 2004	17.92	18.31	17.92	18.09
3135	NASDAQ	HAS	Mon, Nov 1, 2004	17.72	17.95	17.59	17.95
3134	NASDAQ	HAS	Fri, Oct 29, 2004	17.65	17.76	17.48	17.69
3133	NASDAQ	HAS	Thu, Oct 28, 2004	17.41	17.88	17.25	17.73
3132	NASDAQ	HAS	Wed, Oct 27, 2004	17.24	17.49	17.14	17.47
3131	NASDAQ	HAS	Tue, Oct 26, 2004	17.18	17.34	17.12	17.28
3130	NASDAQ	HAS	Mon, Oct 25, 2004	17.29	17.37	17.19	17.26
3129	NASDAQ	HAS	Fri, Oct 22, 2004	17.35	17.47	17.26	17.40
3128	NASDAQ	HAS	Thu, Oct 21, 2004	17.03	17.36	17.03	17.30
3127	NASDAQ	HAS	Wed, Oct 20, 2004	17.05	17.08	16.94	17.00
3126	NASDAQ	HAS	Tue, Oct 19, 2004	17.00	17.30	16.90	17.05
3125	NASDAQ	HAS	Mon, Oct 18, 2004	18.00	18.01	17.10	17.26
3124	NASDAQ	HAS	Fri, Oct 15, 2004	18.44	18.62	18.38	18.46
3123	NASDAQ	HAS	Thu, Oct 14, 2004	18.23	18.51	18.08	18.47
3122	NASDAQ	HAS	Wed, Oct 13, 2004	18.42	18.58	18.15	18.27
3121	NASDAQ	HAS	Tue, Oct 12, 2004	18.83	18.83	18.40	18.42
3120	NASDAQ	HAS	Mon, Oct 11, 2004	18.85	18.97	18.72	18.83
3119	NASDAQ	HAS	Fri, Oct 8, 2004	18.90	18.96	18.72	18.75
3118	NASDAQ	HAS	Thu, Oct 7, 2004	19.01	19.01	18.78	18.91
3117	NASDAQ	HAS	Wed, Oct 6, 2004	18.84	19.02	18.78	19.02
3116	NASDAQ	HAS	Tue, Oct 5, 2004	19.12	19.21	18.77	18.81
3115	NASDAQ	HAS	Mon, Oct 4, 2004	19.10	19.40	19.00	19.12
3114	NASDAQ	HAS	Fri, Oct 1, 2004	18.84	18.97	18.71	18.97
3113	NASDAQ	HAS	Thu, Sep 30, 2004	18.68	18.84	18.57	18.80
3112	NASDAQ	HAS	Wed, Sep 29, 2004	18.24	18.70	18.22	18.67
3111	NASDAQ	HAS	Tue, Sep 28, 2004	18.52	18.52	18.10	18.25
3110	NASDAQ	HAS	Mon, Sep 27, 2004	18.22	18.42	18.14	18.42
3109	NASDAQ	HAS	Fri, Sep 24, 2004	18.32	18.38	18.10	18.22
3108	NASDAQ	HAS	Thu, Sep 23, 2004	18.27	18.38	18.06	18.31
3107	NASDAQ	HAS	Wed, Sep 22, 2004	18.61	18.65	18.35	18.36
3106	NASDAQ	HAS	Tue, Sep 21, 2004	18.35	18.73	18.27	18.71
3105	NASDAQ	HAS	Mon, Sep 20, 2004	18.41	18.42	17.98	18.30
3104	NASDAQ	HAS	Fri, Sep 17, 2004	18.48	18.60	18.40	18.40
3103	NASDAQ	HAS	Thu, Sep 16, 2004	18.44	18.50	18.38	18.42
3102	NASDAQ	HAS	Wed, Sep 15, 2004	18.52	18.55	18.25	18.36
3101	NASDAQ	HAS	Tue, Sep 14, 2004	18.83	18.83	17.81	18.49
3100	NASDAQ	HAS	Mon, Sep 13, 2004	18.92	19.01	18.73	18.83
3099	NASDAQ	HAS	Fri, Sep 10, 2004	18.58	18.93	18.55	18.92
3098	NASDAQ	HAS	Thu, Sep 9, 2004	18.72	18.82	18.47	18.57
3097	NASDAQ	HAS	Wed, Sep 8, 2004	19.00	19.01	18.71	18.72
3096	NASDAQ	HAS	Tue, Sep 7, 2004	18.94	19.16	18.86	18.96
3095	NASDAQ	HAS	Fri, Sep 3, 2004	18.84	18.99	18.84	18.94
3094	NASDAQ	HAS	Thu, Sep 2, 2004	18.46	18.86	18.43	18.84
3093	NASDAQ	HAS	Wed, Sep 1, 2004	18.54	18.65	18.34	18.42
3092	NASDAQ	HAS	Tue, Aug 31, 2004	18.39	18.59	18.39	18.53
3091	NASDAQ	HAS	Mon, Aug 30, 2004	18.45	18.54	18.39	18.46
3090	NASDAQ	HAS	Fri, Aug 27, 2004	18.55	18.58	18.50	18.52
3089	NASDAQ	HAS	Thu, Aug 26, 2004	18.47	18.58	18.41	18.54
3088	NASDAQ	HAS	Wed, Aug 25, 2004	18.19	18.54	18.03	18.47
3087	NASDAQ	HAS	Tue, Aug 24, 2004	18.13	18.31	18.13	18.23
3086	NASDAQ	HAS	Mon, Aug 23, 2004	17.88	18.09	17.85	18.04
3085	NASDAQ	HAS	Fri, Aug 20, 2004	17.80	18.05	17.71	17.88
3084	NASDAQ	HAS	Thu, Aug 19, 2004	17.50	17.85	17.38	17.85
3083	NASDAQ	HAS	Wed, Aug 18, 2004	17.78	17.95	17.77	17.95
3082	NASDAQ	HAS	Tue, Aug 17, 2004	17.68	17.77	17.58	17.75
3081	NASDAQ	HAS	Mon, Aug 16, 2004	17.20	17.65	16.98	17.60
3080	NASDAQ	HAS	Fri, Aug 13, 2004	17.61	17.67	17.53	17.63
3079	NASDAQ	HAS	Thu, Aug 12, 2004	17.72	17.73	17.51	17.62
3078	NASDAQ	HAS	Wed, Aug 11, 2004	17.62	17.76	17.50	17.76
3077	NASDAQ	HAS	Tue, Aug 10, 2004	17.49	17.63	17.42	17.62
3076	NASDAQ	HAS	Mon, Aug 9, 2004	17.56	17.72	17.47	17.53
3075	NASDAQ	HAS	Fri, Aug 6, 2004	17.52	17.67	17.50	17.61
3074	NASDAQ	HAS	Thu, Aug 5, 2004	17.77	17.77	17.59	17.67
3073	NASDAQ	HAS	Wed, Aug 4, 2004	17.74	17.81	17.56	17.73
3072	NASDAQ	HAS	Tue, Aug 3, 2004	18.06	18.06	17.78	17.78
3071	NASDAQ	HAS	Mon, Aug 2, 2004	18.18	18.18	17.95	18.06
3070	NASDAQ	HAS	Fri, Jul 30, 2004	18.28	18.35	18.08	18.17
3069	NASDAQ	HAS	Thu, Jul 29, 2004	18.45	18.48	18.16	18.25
3068	NASDAQ	HAS	Wed, Jul 28, 2004	18.33	18.40	17.95	18.36
3067	NASDAQ	HAS	Tue, Jul 27, 2004	17.95	18.45	17.93	18.41
3066	NASDAQ	HAS	Mon, Jul 26, 2004	17.95	18.04	17.91	17.95
3065	NASDAQ	HAS	Fri, Jul 23, 2004	18.12	18.21	17.92	17.96
3064	NASDAQ	HAS	Thu, Jul 22, 2004	18.30	18.31	17.90	18.12
3063	NASDAQ	HAS	Wed, Jul 21, 2004	18.09	18.53	18.09	18.30
3062	NASDAQ	HAS	Tue, Jul 20, 2004	17.92	18.09	17.84	18.04
3061	NASDAQ	HAS	Mon, Jul 19, 2004	17.80	17.98	17.77	17.97
3060	NASDAQ	HAS	Fri, Jul 16, 2004	17.75	18.10	17.40	17.96
3059	NASDAQ	HAS	Thu, Jul 15, 2004	17.95	18.10	17.88	18.00
3058	NASDAQ	HAS	Wed, Jul 14, 2004	18.19	18.31	17.91	17.96
3057	NASDAQ	HAS	Tue, Jul 13, 2004	17.97	18.20	17.75	18.18
3056	NASDAQ	HAS	Mon, Jul 12, 2004	18.02	18.02	17.94	17.96
3055	NASDAQ	HAS	Fri, Jul 9, 2004	18.30	18.44	17.98	17.98
3054	NASDAQ	HAS	Thu, Jul 8, 2004	18.20	18.30	18.14	18.26
3053	NASDAQ	HAS	Wed, Jul 7, 2004	18.50	18.53	18.16	18.30
3052	NASDAQ	HAS	Tue, Jul 6, 2004	18.69	18.70	18.46	18.49
3051	NASDAQ	HAS	Fri, Jul 2, 2004	18.89	18.89	18.65	18.73
3050	NASDAQ	HAS	Thu, Jul 1, 2004	18.87	19.00	18.71	18.89
3049	NASDAQ	HAS	Wed, Jun 30, 2004	18.80	19.06	18.79	19.00
3048	NASDAQ	HAS	Tue, Jun 29, 2004	19.23	19.24	18.70	18.78
3047	NASDAQ	HAS	Mon, Jun 28, 2004	19.38	19.64	19.29	19.29
3046	NASDAQ	HAS	Fri, Jun 25, 2004	19.22	19.53	19.18	19.35
3045	NASDAQ	HAS	Thu, Jun 24, 2004	19.11	19.23	19.05	19.20
3044	NASDAQ	HAS	Wed, Jun 23, 2004	18.72	19.13	18.72	19.09
3043	NASDAQ	HAS	Tue, Jun 22, 2004	18.76	18.78	18.54	18.67
3042	NASDAQ	HAS	Mon, Jun 21, 2004	18.95	19.01	18.72	18.72
3041	NASDAQ	HAS	Fri, Jun 18, 2004	18.98	19.12	18.95	18.95
3040	NASDAQ	HAS	Thu, Jun 17, 2004	19.05	19.13	18.96	19.08
3039	NASDAQ	HAS	Wed, Jun 16, 2004	19.19	19.28	19.04	19.11
3038	NASDAQ	HAS	Tue, Jun 15, 2004	19.32	19.41	19.13	19.18
3037	NASDAQ	HAS	Mon, Jun 14, 2004	19.09	19.27	19.02	19.25
3036	NASDAQ	HAS	Thu, Jun 10, 2004	19.53	19.53	19.01	19.07
3035	NASDAQ	HAS	Wed, Jun 9, 2004	19.45	19.60	19.32	19.35
3034	NASDAQ	HAS	Tue, Jun 8, 2004	19.35	19.50	19.20	19.45
3033	NASDAQ	HAS	Mon, Jun 7, 2004	19.15	19.32	19.15	19.30
3032	NASDAQ	HAS	Fri, Jun 4, 2004	19.22	19.33	19.00	19.10
3031	NASDAQ	HAS	Thu, Jun 3, 2004	19.50	19.54	18.94	18.98
3030	NASDAQ	HAS	Wed, Jun 2, 2004	19.68	19.70	19.45	19.61
3029	NASDAQ	HAS	Tue, Jun 1, 2004	19.68	19.70	19.43	19.65
3028	NASDAQ	HAS	Fri, May 28, 2004	19.59	19.87	19.56	19.66
3027	NASDAQ	HAS	Thu, May 27, 2004	19.59	19.60	19.47	19.55
3026	NASDAQ	HAS	Wed, May 26, 2004	19.35	19.47	19.10	19.45
3025	NASDAQ	HAS	Tue, May 25, 2004	19.30	19.38	19.07	19.35
3024	NASDAQ	HAS	Mon, May 24, 2004	19.25	19.40	18.97	19.31
3023	NASDAQ	HAS	Fri, May 21, 2004	18.60	19.04	18.54	19.04
3022	NASDAQ	HAS	Thu, May 20, 2004	18.65	18.74	18.41	18.43
3021	NASDAQ	HAS	Wed, May 19, 2004	18.32	18.66	18.19	18.65
3020	NASDAQ	HAS	Tue, May 18, 2004	17.70	18.20	17.69	18.07
3019	NASDAQ	HAS	Mon, May 17, 2004	17.40	17.55	17.15	17.55
3018	NASDAQ	HAS	Fri, May 14, 2004	18.03	18.32	17.66	17.70
3017	NASDAQ	HAS	Thu, May 13, 2004	17.70	18.09	17.60	17.98
3016	NASDAQ	HAS	Wed, May 12, 2004	17.92	18.09	17.52	17.85
3015	NASDAQ	HAS	Tue, May 11, 2004	18.45	18.55	17.77	17.92
3014	NASDAQ	HAS	Mon, May 10, 2004	18.35	18.51	18.20	18.41
3013	NASDAQ	HAS	Fri, May 7, 2004	18.79	18.94	18.44	18.50
3012	NASDAQ	HAS	Thu, May 6, 2004	18.78	18.97	18.74	18.84
3011	NASDAQ	HAS	Wed, May 5, 2004	18.96	19.14	18.84	18.96
3010	NASDAQ	HAS	Tue, May 4, 2004	19.15	19.24	18.88	18.94
3009	NASDAQ	HAS	Mon, May 3, 2004	18.97	19.23	18.92	19.10
3008	NASDAQ	HAS	Fri, Apr 30, 2004	19.37	19.39	18.89	18.89
3007	NASDAQ	HAS	Thu, Apr 29, 2004	19.35	19.50	19.10	19.18
3006	NASDAQ	HAS	Wed, Apr 28, 2004	19.96	19.98	19.36	19.41
3005	NASDAQ	HAS	Tue, Apr 27, 2004	20.20	20.21	19.92	19.95
3004	NASDAQ	HAS	Mon, Apr 26, 2004	20.65	20.66	20.09	20.21
3003	NASDAQ	HAS	Fri, Apr 23, 2004	20.89	20.89	20.52	20.70
3002	NASDAQ	HAS	Thu, Apr 22, 2004	20.72	21.06	20.72	20.89
3001	NASDAQ	HAS	Wed, Apr 21, 2004	20.30	20.69	20.30	20.65
3000	NASDAQ	HAS	Tue, Apr 20, 2004	20.75	20.75	20.15	20.25
2999	NASDAQ	HAS	Mon, Apr 19, 2004	21.85	21.85	20.58	21.00
2998	NASDAQ	HAS	Fri, Apr 16, 2004	22.15	22.16	21.82	21.87
2997	NASDAQ	HAS	Thu, Apr 15, 2004	22.33	22.35	22.10	22.22
2996	NASDAQ	HAS	Wed, Apr 14, 2004	22.30	22.40	22.21	22.33
2995	NASDAQ	HAS	Tue, Apr 13, 2004	22.55	22.64	22.29	22.36
2994	NASDAQ	HAS	Mon, Apr 12, 2004	22.77	22.87	22.50	22.60
2993	NASDAQ	HAS	Thu, Apr 8, 2004	23.03	23.08	22.53	22.62
2992	NASDAQ	HAS	Wed, Apr 7, 2004	23.24	23.25	22.85	22.90
2991	NASDAQ	HAS	Tue, Apr 6, 2004	22.94	23.33	22.82	23.33
2990	NASDAQ	HAS	Mon, Apr 5, 2004	22.54	22.92	22.54	22.89
2989	NASDAQ	HAS	Fri, Apr 2, 2004	22.39	22.68	22.30	22.68
2988	NASDAQ	HAS	Thu, Apr 1, 2004	21.70	22.34	21.66	22.26
2987	NASDAQ	HAS	Wed, Mar 31, 2004	21.49	21.81	21.35	21.75
2986	NASDAQ	HAS	Tue, Mar 30, 2004	21.41	21.50	21.32	21.40
2985	NASDAQ	HAS	Mon, Mar 29, 2004	21.35	21.50	21.33	21.40
2984	NASDAQ	HAS	Fri, Mar 26, 2004	21.43	21.54	21.24	21.24
2983	NASDAQ	HAS	Thu, Mar 25, 2004	21.13	21.42	21.06	21.36
2982	NASDAQ	HAS	Wed, Mar 24, 2004	21.59	21.68	21.05	21.13
2981	NASDAQ	HAS	Tue, Mar 23, 2004	21.59	21.67	21.31	21.49
2980	NASDAQ	HAS	Mon, Mar 22, 2004	22.00	22.05	21.31	21.54
2979	NASDAQ	HAS	Fri, Mar 19, 2004	21.99	22.36	21.92	22.21
2978	NASDAQ	HAS	Thu, Mar 18, 2004	21.93	22.02	21.62	21.99
2977	NASDAQ	HAS	Wed, Mar 17, 2004	21.96	22.07	21.93	22.03
2976	NASDAQ	HAS	Tue, Mar 16, 2004	21.70	22.12	21.67	21.96
2975	NASDAQ	HAS	Mon, Mar 15, 2004	21.74	21.74	21.42	21.50
2974	NASDAQ	HAS	Fri, Mar 12, 2004	21.59	21.88	21.47	21.74
2973	NASDAQ	HAS	Thu, Mar 11, 2004	21.87	21.87	21.35	21.39
2972	NASDAQ	HAS	Wed, Mar 10, 2004	22.15	22.35	21.97	21.97
2971	NASDAQ	HAS	Tue, Mar 9, 2004	22.72	22.80	22.27	22.33
2970	NASDAQ	HAS	Mon, Mar 8, 2004	22.64	22.98	22.61	22.86
2969	NASDAQ	HAS	Fri, Mar 5, 2004	22.35	22.68	22.24	22.57
2968	NASDAQ	HAS	Thu, Mar 4, 2004	22.43	22.51	22.10	22.42
2967	NASDAQ	HAS	Wed, Mar 3, 2004	22.30	22.62	22.20	22.50
2966	NASDAQ	HAS	Tue, Mar 2, 2004	22.24	22.45	22.13	22.25
2965	NASDAQ	HAS	Mon, Mar 1, 2004	21.84	22.34	21.84	22.17
2964	NASDAQ	HAS	Fri, Feb 27, 2004	21.72	21.99	21.52	21.87
2963	NASDAQ	HAS	Thu, Feb 26, 2004	21.49	21.68	21.25	21.57
2962	NASDAQ	HAS	Wed, Feb 25, 2004	21.64	21.84	21.44	21.57
2961	NASDAQ	HAS	Tue, Feb 24, 2004	21.58	21.72	21.25	21.63
2960	NASDAQ	HAS	Mon, Feb 23, 2004	21.63	21.78	21.47	21.51
2959	NASDAQ	HAS	Fri, Feb 20, 2004	21.82	21.82	21.38	21.69
2958	NASDAQ	HAS	Thu, Feb 19, 2004	22.05	22.11	21.76	21.82
2957	NASDAQ	HAS	Wed, Feb 18, 2004	21.77	22.06	21.62	21.80
2956	NASDAQ	HAS	Tue, Feb 17, 2004	21.89	22.11	21.75	21.77
2955	NASDAQ	HAS	Fri, Feb 13, 2004	21.75	21.90	21.55	21.82
2954	NASDAQ	HAS	Thu, Feb 12, 2004	21.47	21.89	21.23	21.71
2953	NASDAQ	HAS	Wed, Feb 11, 2004	20.84	21.55	20.64	21.40
2952	NASDAQ	HAS	Tue, Feb 10, 2004	20.81	21.03	20.76	20.84
2951	NASDAQ	HAS	Mon, Feb 9, 2004	20.95	21.04	20.21	20.76
2950	NASDAQ	HAS	Fri, Feb 6, 2004	19.97	20.69	19.88	20.69
2949	NASDAQ	HAS	Thu, Feb 5, 2004	19.55	20.25	19.49	20.07
2948	NASDAQ	HAS	Wed, Feb 4, 2004	19.60	19.68	19.38	19.50
2947	NASDAQ	HAS	Tue, Feb 3, 2004	19.83	19.96	19.73	19.81
2946	NASDAQ	HAS	Mon, Feb 2, 2004	19.75	20.07	19.75	19.83
2945	NASDAQ	HAS	Fri, Jan 30, 2004	19.90	19.90	19.64	19.75
2944	NASDAQ	HAS	Thu, Jan 29, 2004	20.15	20.20	19.71	19.90
2943	NASDAQ	HAS	Wed, Jan 28, 2004	20.76	20.85	20.17	20.18
2942	NASDAQ	HAS	Tue, Jan 27, 2004	20.60	20.82	20.52	20.69
2941	NASDAQ	HAS	Mon, Jan 26, 2004	21.28	21.38	20.91	21.01
2940	NASDAQ	HAS	Fri, Jan 23, 2004	21.53	21.53	21.21	21.40
2939	NASDAQ	HAS	Thu, Jan 22, 2004	21.61	21.76	21.30	21.39
2938	NASDAQ	HAS	Wed, Jan 21, 2004	21.23	21.60	21.19	21.51
2937	NASDAQ	HAS	Tue, Jan 20, 2004	21.78	21.79	21.25	21.25
2936	NASDAQ	HAS	Fri, Jan 16, 2004	21.70	22.03	21.65	21.79
2935	NASDAQ	HAS	Thu, Jan 15, 2004	21.44	21.75	21.37	21.57
2934	NASDAQ	HAS	Wed, Jan 14, 2004	21.38	21.66	21.34	21.45
2933	NASDAQ	HAS	Tue, Jan 13, 2004	21.07	21.36	21.05	21.23
2932	NASDAQ	HAS	Mon, Jan 12, 2004	20.91	21.08	20.76	20.95
2931	NASDAQ	HAS	Fri, Jan 9, 2004	21.03	21.24	20.96	21.00
2930	NASDAQ	HAS	Thu, Jan 8, 2004	21.53	21.69	21.03	21.03
2929	NASDAQ	HAS	Wed, Jan 7, 2004	21.55	21.58	21.25	21.49
2928	NASDAQ	HAS	Tue, Jan 6, 2004	21.43	21.60	21.28	21.59
2927	NASDAQ	HAS	Mon, Jan 5, 2004	21.17	21.48	20.88	21.38
2926	NASDAQ	HAS	Fri, Jan 2, 2004	21.48	21.55	20.92	21.02
2925	NASDAQ	HAS	Wed, Dec 31, 2003	21.30	21.44	21.18	21.28
2924	NASDAQ	HAS	Tue, Dec 30, 2003	21.28	21.40	21.19	21.33
2923	NASDAQ	HAS	Mon, Dec 29, 2003	21.22	21.39	21.11	21.28
2922	NASDAQ	HAS	Fri, Dec 26, 2003	21.30	21.38	21.17	21.22
2921	NASDAQ	HAS	Wed, Dec 24, 2003	21.25	21.29	21.14	21.25
2920	NASDAQ	HAS	Tue, Dec 23, 2003	20.76	21.43	20.76	21.43
2919	NASDAQ	HAS	Mon, Dec 22, 2003	21.10	21.12	20.59	20.82
2918	NASDAQ	HAS	Fri, Dec 19, 2003	21.15	21.39	20.96	21.13
2917	NASDAQ	HAS	Thu, Dec 18, 2003	20.25	20.66	20.25	20.66
2916	NASDAQ	HAS	Wed, Dec 17, 2003	19.98	20.38	19.73	20.29
2915	NASDAQ	HAS	Tue, Dec 16, 2003	20.09	20.20	19.63	19.89
2914	NASDAQ	HAS	Mon, Dec 15, 2003	20.00	20.32	19.99	20.04
2913	NASDAQ	HAS	Fri, Dec 12, 2003	19.90	19.95	19.74	19.83
2912	NASDAQ	HAS	Thu, Dec 11, 2003	19.70	19.97	19.65	19.75
2911	NASDAQ	HAS	Wed, Dec 10, 2003	19.55	19.78	19.52	19.63
2910	NASDAQ	HAS	Tue, Dec 9, 2003	20.32	20.39	19.65	19.70
2909	NASDAQ	HAS	Mon, Dec 8, 2003	20.80	20.91	20.08	20.17
2908	NASDAQ	HAS	Fri, Dec 5, 2003	21.25	21.31	20.82	20.88
2907	NASDAQ	HAS	Thu, Dec 4, 2003	21.54	21.64	21.20	21.32
2906	NASDAQ	HAS	Wed, Dec 3, 2003	21.90	21.90	21.41	21.44
2905	NASDAQ	HAS	Tue, Dec 2, 2003	22.17	22.20	21.85	21.90
2904	NASDAQ	HAS	Mon, Dec 1, 2003	22.11	22.29	21.93	22.12
2903	NASDAQ	HAS	Fri, Nov 28, 2003	22.07	22.11	21.97	22.11
2902	NASDAQ	HAS	Wed, Nov 26, 2003	21.97	22.12	21.89	22.07
2901	NASDAQ	HAS	Tue, Nov 25, 2003	22.15	22.19	21.87	21.97
2900	NASDAQ	HAS	Mon, Nov 24, 2003	21.75	22.15	21.71	22.10
2899	NASDAQ	HAS	Fri, Nov 21, 2003	21.50	21.87	21.42	21.79
2898	NASDAQ	HAS	Thu, Nov 20, 2003	21.30	21.46	21.03	21.40
2897	NASDAQ	HAS	Wed, Nov 19, 2003	21.33	21.44	20.88	21.35
2896	NASDAQ	HAS	Tue, Nov 18, 2003	21.76	21.92	21.32	21.38
2895	NASDAQ	HAS	Mon, Nov 17, 2003	22.20	22.20	21.69	21.83
2894	NASDAQ	HAS	Fri, Nov 14, 2003	22.45	22.50	22.09	22.19
2893	NASDAQ	HAS	Thu, Nov 13, 2003	22.38	22.57	22.03	22.38
2892	NASDAQ	HAS	Wed, Nov 12, 2003	22.01	22.41	21.99	22.39
2891	NASDAQ	HAS	Tue, Nov 11, 2003	22.00	22.09	21.86	22.04
2890	NASDAQ	HAS	Mon, Nov 10, 2003	22.40	22.47	22.02	22.07
2889	NASDAQ	HAS	Fri, Nov 7, 2003	22.45	22.49	22.20	22.30
2888	NASDAQ	HAS	Thu, Nov 6, 2003	22.51	22.60	22.14	22.34
2887	NASDAQ	HAS	Wed, Nov 5, 2003	22.53	22.62	22.34	22.41
2886	NASDAQ	HAS	Tue, Nov 4, 2003	22.27	22.63	22.16	22.48
2885	NASDAQ	HAS	Mon, Nov 3, 2003	21.85	22.27	21.77	22.27
2884	NASDAQ	HAS	Fri, Oct 31, 2003	21.85	22.00	21.68	21.80
2883	NASDAQ	HAS	Thu, Oct 30, 2003	21.95	22.10	21.75	21.94
2882	NASDAQ	HAS	Wed, Oct 29, 2003	22.07	22.07	21.78	21.87
2881	NASDAQ	HAS	Tue, Oct 28, 2003	22.00	22.10	21.82	22.10
2880	NASDAQ	HAS	Mon, Oct 27, 2003	21.70	22.11	21.50	21.79
2879	NASDAQ	HAS	Fri, Oct 24, 2003	21.37	21.96	21.37	21.84
2878	NASDAQ	HAS	Thu, Oct 23, 2003	21.78	21.86	21.58	21.76
2877	NASDAQ	HAS	Wed, Oct 22, 2003	21.95	22.06	21.28	21.89
2876	NASDAQ	HAS	Tue, Oct 21, 2003	22.10	22.30	21.25	21.95
2875	NASDAQ	HAS	Mon, Oct 20, 2003	21.03	21.74	20.59	21.70
2874	NASDAQ	HAS	Fri, Oct 17, 2003	20.88	20.88	20.60	20.64
2873	NASDAQ	HAS	Thu, Oct 16, 2003	20.65	20.87	20.63	20.85
2872	NASDAQ	HAS	Wed, Oct 15, 2003	20.71	20.82	20.52	20.70
2871	NASDAQ	HAS	Tue, Oct 14, 2003	20.89	20.89	20.45	20.74
2870	NASDAQ	HAS	Mon, Oct 13, 2003	20.62	20.89	20.60	20.89
2869	NASDAQ	HAS	Fri, Oct 10, 2003	20.78	20.85	20.48	20.65
2868	NASDAQ	HAS	Thu, Oct 9, 2003	20.53	21.00	20.43	20.79
2867	NASDAQ	HAS	Wed, Oct 8, 2003	20.75	20.75	20.26	20.38
2866	NASDAQ	HAS	Tue, Oct 7, 2003	20.53	20.62	20.21	20.62
2865	NASDAQ	HAS	Mon, Oct 6, 2003	20.26	20.73	20.15	20.73
2864	NASDAQ	HAS	Fri, Oct 3, 2003	20.16	20.39	19.20	20.36
2863	NASDAQ	HAS	Thu, Oct 2, 2003	19.25	20.30	19.15	20.27
2862	NASDAQ	HAS	Wed, Oct 1, 2003	18.72	19.25	18.71	19.25
2861	NASDAQ	HAS	Tue, Sep 30, 2003	18.57	18.82	18.50	18.68
2860	NASDAQ	HAS	Mon, Sep 29, 2003	18.21	18.67	18.21	18.67
2859	NASDAQ	HAS	Fri, Sep 26, 2003	18.35	18.41	18.21	18.26
2858	NASDAQ	HAS	Thu, Sep 25, 2003	18.60	18.61	18.36	18.43
2857	NASDAQ	HAS	Wed, Sep 24, 2003	18.86	18.88	18.46	18.64
2856	NASDAQ	HAS	Tue, Sep 23, 2003	18.85	18.92	18.80	18.90
2855	NASDAQ	HAS	Mon, Sep 22, 2003	18.85	18.89	18.66	18.85
2854	NASDAQ	HAS	Fri, Sep 19, 2003	18.86	18.93	18.70	18.90
2853	NASDAQ	HAS	Thu, Sep 18, 2003	19.04	19.18	18.82	18.90
2852	NASDAQ	HAS	Wed, Sep 17, 2003	18.85	19.22	18.79	19.04
2851	NASDAQ	HAS	Tue, Sep 16, 2003	18.90	19.00	18.69	19.00
2850	NASDAQ	HAS	Mon, Sep 15, 2003	18.75	18.90	18.51	18.90
2849	NASDAQ	HAS	Fri, Sep 12, 2003	18.70	18.78	18.54	18.75
2848	NASDAQ	HAS	Thu, Sep 11, 2003	18.56	18.85	18.51	18.85
2847	NASDAQ	HAS	Wed, Sep 10, 2003	18.69	18.69	18.47	18.56
2846	NASDAQ	HAS	Tue, Sep 9, 2003	18.84	18.88	18.32	18.67
2845	NASDAQ	HAS	Mon, Sep 8, 2003	18.77	18.85	18.66	18.78
2844	NASDAQ	HAS	Fri, Sep 5, 2003	18.72	18.90	18.70	18.73
2843	NASDAQ	HAS	Thu, Sep 4, 2003	18.69	18.80	18.60	18.73
2842	NASDAQ	HAS	Wed, Sep 3, 2003	18.52	18.89	18.47	18.79
2841	NASDAQ	HAS	Tue, Sep 2, 2003	18.52	18.63	18.36	18.54
2840	NASDAQ	HAS	Fri, Aug 29, 2003	18.36	18.58	18.17	18.50
2839	NASDAQ	HAS	Thu, Aug 28, 2003	18.33	18.39	18.10	18.36
2838	NASDAQ	HAS	Wed, Aug 27, 2003	18.38	18.40	18.16	18.24
2837	NASDAQ	HAS	Tue, Aug 26, 2003	18.25	18.44	18.10	18.43
2836	NASDAQ	HAS	Mon, Aug 25, 2003	18.69	18.69	18.19	18.25
2835	NASDAQ	HAS	Fri, Aug 22, 2003	19.00	19.05	18.55	18.61
2834	NASDAQ	HAS	Thu, Aug 21, 2003	19.14	19.23	18.86	18.94
2833	NASDAQ	HAS	Wed, Aug 20, 2003	18.89	19.37	18.72	19.14
2832	NASDAQ	HAS	Tue, Aug 19, 2003	19.06	19.07	18.87	18.90
2831	NASDAQ	HAS	Mon, Aug 18, 2003	18.70	19.19	18.70	19.06
2830	NASDAQ	HAS	Fri, Aug 15, 2003	19.05	19.05	18.52	18.70
2829	NASDAQ	HAS	Thu, Aug 14, 2003	18.91	19.07	18.78	19.03
2828	NASDAQ	HAS	Wed, Aug 13, 2003	19.10	19.11	18.79	18.82
2827	NASDAQ	HAS	Tue, Aug 12, 2003	19.00	19.16	18.90	19.00
2826	NASDAQ	HAS	Mon, Aug 11, 2003	19.09	19.09	18.70	18.89
2825	NASDAQ	HAS	Fri, Aug 8, 2003	19.07	19.27	18.99	18.99
2824	NASDAQ	HAS	Thu, Aug 7, 2003	18.75	19.09	18.75	19.07
2823	NASDAQ	HAS	Wed, Aug 6, 2003	18.58	18.77	18.40	18.77
2822	NASDAQ	HAS	Tue, Aug 5, 2003	18.75	18.98	18.56	18.61
2821	NASDAQ	HAS	Mon, Aug 4, 2003	18.95	18.95	18.61	18.67
2820	NASDAQ	HAS	Fri, Aug 1, 2003	18.75	18.98	18.73	18.92
2819	NASDAQ	HAS	Thu, Jul 31, 2003	18.87	19.09	18.66	18.85
2818	NASDAQ	HAS	Wed, Jul 30, 2003	18.85	18.88	18.65	18.67
2817	NASDAQ	HAS	Tue, Jul 29, 2003	19.19	19.19	18.80	18.83
2816	NASDAQ	HAS	Mon, Jul 28, 2003	19.09	19.25	18.94	19.20
2815	NASDAQ	HAS	Fri, Jul 25, 2003	18.74	19.20	18.72	19.14
2814	NASDAQ	HAS	Thu, Jul 24, 2003	18.74	19.06	18.64	18.77
2813	NASDAQ	HAS	Wed, Jul 23, 2003	18.24	18.80	18.17	18.78
2812	NASDAQ	HAS	Tue, Jul 22, 2003	17.85	18.21	17.67	18.21
2811	NASDAQ	HAS	Mon, Jul 21, 2003	18.00	18.05	17.62	17.79
2810	NASDAQ	HAS	Fri, Jul 18, 2003	17.40	17.96	17.30	17.94
2809	NASDAQ	HAS	Thu, Jul 17, 2003	17.67	17.70	17.27	17.31
2808	NASDAQ	HAS	Wed, Jul 16, 2003	17.77	17.96	17.63	17.77
2807	NASDAQ	HAS	Tue, Jul 15, 2003	17.85	18.01	17.72	17.72
2806	NASDAQ	HAS	Mon, Jul 14, 2003	17.80	17.92	17.72	17.73
2805	NASDAQ	HAS	Fri, Jul 11, 2003	17.71	17.90	17.69	17.80
2804	NASDAQ	HAS	Thu, Jul 10, 2003	18.02	18.02	17.75	17.82
2803	NASDAQ	HAS	Wed, Jul 9, 2003	18.33	18.38	17.95	18.08
2802	NASDAQ	HAS	Tue, Jul 8, 2003	18.35	18.52	18.16	18.38
2801	NASDAQ	HAS	Mon, Jul 7, 2003	18.09	18.45	18.08	18.35
2800	NASDAQ	HAS	Thu, Jul 3, 2003	18.25	18.31	17.92	18.07
2799	NASDAQ	HAS	Wed, Jul 2, 2003	17.95	18.31	17.90	18.24
2798	NASDAQ	HAS	Tue, Jul 1, 2003	17.49	18.02	17.26	18.02
2797	NASDAQ	HAS	Mon, Jun 30, 2003	17.50	17.70	17.41	17.49
2796	NASDAQ	HAS	Fri, Jun 27, 2003	17.67	17.67	17.32	17.50
2795	NASDAQ	HAS	Thu, Jun 26, 2003	17.27	17.70	17.22	17.64
2794	NASDAQ	HAS	Wed, Jun 25, 2003	17.22	17.45	17.22	17.26
2793	NASDAQ	HAS	Tue, Jun 24, 2003	16.95	17.25	16.92	17.22
2792	NASDAQ	HAS	Mon, Jun 23, 2003	17.17	17.17	16.86	17.00
2791	NASDAQ	HAS	Fri, Jun 20, 2003	17.25	17.25	17.04	17.17
2790	NASDAQ	HAS	Thu, Jun 19, 2003	17.20	17.35	16.92	17.02
2789	NASDAQ	HAS	Wed, Jun 18, 2003	17.95	17.95	16.70	17.20
2788	NASDAQ	HAS	Tue, Jun 17, 2003	18.03	18.05	17.75	17.94
2787	NASDAQ	HAS	Mon, Jun 16, 2003	17.63	18.03	17.52	18.03
2786	NASDAQ	HAS	Fri, Jun 13, 2003	17.43	17.57	17.37	17.43
2785	NASDAQ	HAS	Thu, Jun 12, 2003	17.36	17.47	17.25	17.36
2784	NASDAQ	HAS	Wed, Jun 11, 2003	16.78	17.36	16.70	17.36
2783	NASDAQ	HAS	Tue, Jun 10, 2003	16.52	16.71	16.31	16.70
2782	NASDAQ	HAS	Mon, Jun 9, 2003	16.66	16.72	16.25	16.37
2781	NASDAQ	HAS	Fri, Jun 6, 2003	16.85	17.01	16.54	16.68
2780	NASDAQ	HAS	Thu, Jun 5, 2003	16.41	16.85	16.18	16.85
2779	NASDAQ	HAS	Wed, Jun 4, 2003	15.99	16.41	15.94	16.40
2778	NASDAQ	HAS	Tue, Jun 3, 2003	16.16	16.18	15.90	15.97
2777	NASDAQ	HAS	Mon, Jun 2, 2003	16.01	16.28	15.95	16.06
2776	NASDAQ	HAS	Fri, May 30, 2003	15.98	16.10	15.85	16.01
2775	NASDAQ	HAS	Thu, May 29, 2003	15.74	16.02	15.69	16.00
2774	NASDAQ	HAS	Wed, May 28, 2003	15.74	15.86	15.59	15.64
2773	NASDAQ	HAS	Tue, May 27, 2003	15.60	15.89	15.51	15.84
2772	NASDAQ	HAS	Fri, May 23, 2003	15.38	15.68	15.20	15.59
2771	NASDAQ	HAS	Thu, May 22, 2003	15.40	15.60	15.31	15.42
2770	NASDAQ	HAS	Wed, May 21, 2003	15.20	15.45	15.15	15.45
2769	NASDAQ	HAS	Tue, May 20, 2003	15.68	15.78	15.30	15.47
2768	NASDAQ	HAS	Mon, May 19, 2003	16.05	16.05	15.61	15.67
2767	NASDAQ	HAS	Fri, May 16, 2003	15.98	16.15	15.67	16.15
2766	NASDAQ	HAS	Thu, May 15, 2003	15.95	15.99	15.63	15.98
2765	NASDAQ	HAS	Wed, May 14, 2003	16.00	16.01	15.74	15.82
2764	NASDAQ	HAS	Tue, May 13, 2003	16.15	16.17	15.90	16.07
2763	NASDAQ	HAS	Mon, May 12, 2003	16.00	16.20	15.88	16.20
2762	NASDAQ	HAS	Fri, May 9, 2003	16.05	16.16	15.94	16.11
2761	NASDAQ	HAS	Thu, May 8, 2003	15.85	16.02	15.68	15.95
2760	NASDAQ	HAS	Wed, May 7, 2003	16.55	16.55	15.98	16.00
2759	NASDAQ	HAS	Tue, May 6, 2003	16.06	16.61	16.06	16.57
2758	NASDAQ	HAS	Mon, May 5, 2003	16.05	16.07	15.92	16.05
2757	NASDAQ	HAS	Fri, May 2, 2003	16.14	16.18	15.92	15.95
2756	NASDAQ	HAS	Thu, May 1, 2003	15.92	16.17	15.58	16.14
2755	NASDAQ	HAS	Wed, Apr 30, 2003	16.08	16.14	15.92	16.00
2754	NASDAQ	HAS	Tue, Apr 29, 2003	15.99	16.14	15.87	16.08
2753	NASDAQ	HAS	Mon, Apr 28, 2003	16.00	16.20	15.77	16.00
2752	NASDAQ	HAS	Fri, Apr 25, 2003	15.90	16.04	15.75	16.00
2751	NASDAQ	HAS	Thu, Apr 24, 2003	15.94	15.94	15.75	15.88
2750	NASDAQ	HAS	Wed, Apr 23, 2003	16.05	16.10	15.66	15.84
2749	NASDAQ	HAS	Tue, Apr 22, 2003	15.46	16.08	15.18	16.00
2748	NASDAQ	HAS	Mon, Apr 21, 2003	14.95	15.65	14.95	15.56
2747	NASDAQ	HAS	Thu, Apr 17, 2003	14.85	14.85	14.09	14.20
2746	NASDAQ	HAS	Wed, Apr 16, 2003	15.05	15.09	14.84	14.84
2745	NASDAQ	HAS	Tue, Apr 15, 2003	14.85	15.14	14.73	15.08
2744	NASDAQ	HAS	Mon, Apr 14, 2003	14.79	14.90	14.70	14.85
2743	NASDAQ	HAS	Fri, Apr 11, 2003	14.75	14.91	14.59	14.75
2742	NASDAQ	HAS	Thu, Apr 10, 2003	14.95	14.97	14.50	14.75
2741	NASDAQ	HAS	Wed, Apr 9, 2003	14.85	15.05	14.73	14.90
2740	NASDAQ	HAS	Tue, Apr 8, 2003	14.78	14.85	14.60	14.85
2739	NASDAQ	HAS	Mon, Apr 7, 2003	15.05	15.15	14.64	14.79
2738	NASDAQ	HAS	Fri, Apr 4, 2003	14.80	14.99	14.77	14.99
2737	NASDAQ	HAS	Thu, Apr 3, 2003	14.39	14.85	14.34	14.75
2736	NASDAQ	HAS	Wed, Apr 2, 2003	14.10	14.40	13.99	14.34
2735	NASDAQ	HAS	Tue, Apr 1, 2003	13.79	13.96	13.66	13.96
2734	NASDAQ	HAS	Mon, Mar 31, 2003	13.81	13.93	13.69	13.89
2733	NASDAQ	HAS	Fri, Mar 28, 2003	13.90	13.96	13.79	13.86
2732	NASDAQ	HAS	Thu, Mar 27, 2003	13.92	14.02	13.67	13.95
2731	NASDAQ	HAS	Wed, Mar 26, 2003	13.93	14.15	13.84	14.02
2730	NASDAQ	HAS	Tue, Mar 25, 2003	13.67	14.17	13.62	13.90
2729	NASDAQ	HAS	Mon, Mar 24, 2003	14.25	14.26	13.60	13.72
2728	NASDAQ	HAS	Fri, Mar 21, 2003	14.10	14.60	13.99	14.59
2727	NASDAQ	HAS	Thu, Mar 20, 2003	13.84	14.18	13.62	13.90
2726	NASDAQ	HAS	Wed, Mar 19, 2003	13.84	13.99	13.68	13.84
2725	NASDAQ	HAS	Tue, Mar 18, 2003	13.80	13.91	13.53	13.84
2724	NASDAQ	HAS	Mon, Mar 17, 2003	12.98	13.80	12.92	13.80
2723	NASDAQ	HAS	Fri, Mar 14, 2003	13.09	13.10	12.84	12.97
2722	NASDAQ	HAS	Thu, Mar 13, 2003	12.45	13.10	12.30	13.09
2721	NASDAQ	HAS	Wed, Mar 12, 2003	11.98	12.15	11.71	12.14
2720	NASDAQ	HAS	Tue, Mar 11, 2003	12.17	12.25	12.02	12.03
2719	NASDAQ	HAS	Mon, Mar 10, 2003	12.52	12.54	12.19	12.21
2718	NASDAQ	HAS	Fri, Mar 7, 2003	12.22	12.54	12.12	12.52
2717	NASDAQ	HAS	Thu, Mar 6, 2003	12.05	12.23	12.00	12.22
2716	NASDAQ	HAS	Wed, Mar 5, 2003	12.15	12.25	12.06	12.12
2715	NASDAQ	HAS	Tue, Mar 4, 2003	12.14	12.18	12.03	12.08
2714	NASDAQ	HAS	Mon, Mar 3, 2003	12.18	12.32	12.08	12.16
2713	NASDAQ	HAS	Fri, Feb 28, 2003	12.14	12.18	12.05	12.11
2712	NASDAQ	HAS	Thu, Feb 27, 2003	12.12	12.13	12.05	12.10
2711	NASDAQ	HAS	Wed, Feb 26, 2003	12.15	12.37	12.04	12.06
2710	NASDAQ	HAS	Tue, Feb 25, 2003	12.01	12.23	11.88	12.15
2709	NASDAQ	HAS	Mon, Feb 24, 2003	12.15	12.15	11.98	12.06
2708	NASDAQ	HAS	Fri, Feb 21, 2003	12.14	12.28	12.05	12.14
2707	NASDAQ	HAS	Thu, Feb 20, 2003	12.20	12.23	12.04	12.14
2706	NASDAQ	HAS	Wed, Feb 19, 2003	12.28	12.28	11.81	11.90
2705	NASDAQ	HAS	Tue, Feb 18, 2003	12.00	12.30	11.97	12.28
2704	NASDAQ	HAS	Fri, Feb 14, 2003	11.85	11.97	11.74	11.90
2703	NASDAQ	HAS	Thu, Feb 13, 2003	11.60	11.90	11.60	11.80
2702	NASDAQ	HAS	Wed, Feb 12, 2003	11.47	11.57	11.23	11.29
2701	NASDAQ	HAS	Tue, Feb 11, 2003	11.55	11.70	11.43	11.43
2700	NASDAQ	HAS	Mon, Feb 10, 2003	11.48	11.59	11.30	11.55
2699	NASDAQ	HAS	Fri, Feb 7, 2003	11.63	11.73	11.49	11.50
2698	NASDAQ	HAS	Thu, Feb 6, 2003	11.65	11.75	11.51	11.54
2697	NASDAQ	HAS	Wed, Feb 5, 2003	11.72	11.84	11.58	11.65
2696	NASDAQ	HAS	Tue, Feb 4, 2003	11.95	11.98	11.60	11.62
2695	NASDAQ	HAS	Mon, Feb 3, 2003	12.15	12.25	11.96	12.05
2694	NASDAQ	HAS	Fri, Jan 31, 2003	11.75	12.03	11.75	12.00
2693	NASDAQ	HAS	Thu, Jan 30, 2003	11.94	12.05	11.70	11.75
2692	NASDAQ	HAS	Wed, Jan 29, 2003	11.89	12.05	11.71	11.99
2691	NASDAQ	HAS	Tue, Jan 28, 2003	11.94	12.13	11.85	12.07
2690	NASDAQ	HAS	Mon, Jan 27, 2003	12.02	12.09	11.60	11.89
2689	NASDAQ	HAS	Fri, Jan 24, 2003	12.01	12.12	11.92	12.02
2688	NASDAQ	HAS	Thu, Jan 23, 2003	11.96	12.10	11.96	12.00
2687	NASDAQ	HAS	Wed, Jan 22, 2003	11.94	11.96	11.65	11.96
2686	NASDAQ	HAS	Tue, Jan 21, 2003	12.08	12.13	11.84	11.93
2685	NASDAQ	HAS	Fri, Jan 17, 2003	12.07	12.09	11.92	12.03
2684	NASDAQ	HAS	Thu, Jan 16, 2003	12.06	12.13	11.95	12.07
2683	NASDAQ	HAS	Wed, Jan 15, 2003	12.06	12.10	11.89	12.10
2682	NASDAQ	HAS	Tue, Jan 14, 2003	11.86	12.07	11.79	12.07
2681	NASDAQ	HAS	Mon, Jan 13, 2003	11.86	12.01	11.74	11.96
2680	NASDAQ	HAS	Fri, Jan 10, 2003	11.75	11.95	11.71	11.85
2679	NASDAQ	HAS	Thu, Jan 9, 2003	11.63	11.91	11.63	11.90
2678	NASDAQ	HAS	Wed, Jan 8, 2003	11.67	11.69	11.51	11.63
2677	NASDAQ	HAS	Tue, Jan 7, 2003	11.80	11.90	11.63	11.77
2676	NASDAQ	HAS	Mon, Jan 6, 2003	11.63	11.76	11.56	11.70
2675	NASDAQ	HAS	Fri, Jan 3, 2003	11.62	11.73	11.48	11.55
2674	NASDAQ	HAS	Thu, Jan 2, 2003	11.60	11.69	11.42	11.62
2673	NASDAQ	HAS	Tue, Dec 31, 2002	11.17	11.61	11.17	11.55
2672	NASDAQ	HAS	Mon, Dec 30, 2002	11.13	11.31	11.01	11.21
2671	NASDAQ	HAS	Fri, Dec 27, 2002	11.27	11.36	11.10	11.12
2670	NASDAQ	HAS	Thu, Dec 26, 2002	11.20	11.45	11.19	11.34
2669	NASDAQ	HAS	Tue, Dec 24, 2002	11.40	11.40	11.02	11.14
2668	NASDAQ	HAS	Mon, Dec 23, 2002	11.24	11.54	11.21	11.40
2667	NASDAQ	HAS	Fri, Dec 20, 2002	11.28	11.52	11.21	11.34
2666	NASDAQ	HAS	Thu, Dec 19, 2002	11.38	11.75	11.30	11.42
2665	NASDAQ	HAS	Wed, Dec 18, 2002	11.99	12.08	11.56	11.68
2664	NASDAQ	HAS	Tue, Dec 17, 2002	12.11	12.11	11.92	11.94
2663	NASDAQ	HAS	Mon, Dec 16, 2002	11.88	12.12	11.83	12.07
2662	NASDAQ	HAS	Fri, Dec 13, 2002	12.01	12.10	11.86	11.87
2661	NASDAQ	HAS	Thu, Dec 12, 2002	11.87	12.16	11.83	12.11
2660	NASDAQ	HAS	Wed, Dec 11, 2002	12.06	12.07	11.86	11.86
2659	NASDAQ	HAS	Tue, Dec 10, 2002	11.68	12.16	11.68	12.16
2658	NASDAQ	HAS	Mon, Dec 9, 2002	12.23	12.23	11.80	11.83
2657	NASDAQ	HAS	Fri, Dec 6, 2002	12.41	12.50	12.22	12.33
2656	NASDAQ	HAS	Thu, Dec 5, 2002	12.71	12.80	12.39	12.51
2655	NASDAQ	HAS	Wed, Dec 4, 2002	12.60	12.80	12.60	12.69
2654	NASDAQ	HAS	Tue, Dec 3, 2002	12.90	12.93	12.60	12.76
2653	NASDAQ	HAS	Mon, Dec 2, 2002	13.25	13.48	12.65	13.00
2652	NASDAQ	HAS	Fri, Nov 29, 2002	13.11	13.19	12.75	12.82
2651	NASDAQ	HAS	Wed, Nov 27, 2002	12.63	13.11	12.60	13.08
2650	NASDAQ	HAS	Tue, Nov 26, 2002	13.08	13.08	12.55	12.64
2649	NASDAQ	HAS	Mon, Nov 25, 2002	12.97	13.10	12.67	13.08
2648	NASDAQ	HAS	Fri, Nov 22, 2002	12.69	13.12	12.64	12.89
2647	NASDAQ	HAS	Thu, Nov 21, 2002	12.45	12.84	12.38	12.72
2646	NASDAQ	HAS	Wed, Nov 20, 2002	12.00	12.44	11.95	12.28
2645	NASDAQ	HAS	Tue, Nov 19, 2002	12.17	12.33	11.90	12.07
2644	NASDAQ	HAS	Mon, Nov 18, 2002	12.13	12.36	12.01	12.20
2643	NASDAQ	HAS	Fri, Nov 15, 2002	11.45	11.79	11.37	11.68
2642	NASDAQ	HAS	Thu, Nov 14, 2002	10.87	11.97	10.82	11.35
2641	NASDAQ	HAS	Wed, Nov 13, 2002	10.53	10.91	10.44	10.77
2640	NASDAQ	HAS	Tue, Nov 12, 2002	10.47	10.64	10.44	10.49
2639	NASDAQ	HAS	Mon, Nov 11, 2002	10.71	10.80	10.37	10.50
2638	NASDAQ	HAS	Fri, Nov 8, 2002	10.79	10.93	10.55	10.74
2637	NASDAQ	HAS	Thu, Nov 7, 2002	10.64	10.94	10.41	10.78
2636	NASDAQ	HAS	Wed, Nov 6, 2002	10.57	10.75	10.43	10.64
2635	NASDAQ	HAS	Tue, Nov 5, 2002	10.60	10.75	10.42	10.55
2634	NASDAQ	HAS	Mon, Nov 4, 2002	10.75	10.80	10.45	10.50
2633	NASDAQ	HAS	Fri, Nov 1, 2002	10.22	10.70	10.11	10.65
2632	NASDAQ	HAS	Thu, Oct 31, 2002	10.06	10.30	10.06	10.22
2631	NASDAQ	HAS	Wed, Oct 30, 2002	10.14	10.15	9.90	10.06
2630	NASDAQ	HAS	Tue, Oct 29, 2002	10.20	10.31	9.87	10.10
2629	NASDAQ	HAS	Mon, Oct 28, 2002	10.66	10.70	10.10	10.16
2628	NASDAQ	HAS	Fri, Oct 25, 2002	10.40	10.68	10.30	10.63
2627	NASDAQ	HAS	Thu, Oct 24, 2002	10.54	10.70	10.42	10.47
2626	NASDAQ	HAS	Wed, Oct 23, 2002	10.47	10.67	10.27	10.44
2625	NASDAQ	HAS	Tue, Oct 22, 2002	10.96	10.98	10.26	10.42
2624	NASDAQ	HAS	Mon, Oct 21, 2002	10.20	11.06	10.16	11.00
2623	NASDAQ	HAS	Fri, Oct 18, 2002	10.95	11.12	10.85	10.85
2622	NASDAQ	HAS	Thu, Oct 17, 2002	11.30	11.40	10.95	10.95
2621	NASDAQ	HAS	Wed, Oct 16, 2002	11.00	11.10	10.49	10.87
2620	NASDAQ	HAS	Tue, Oct 15, 2002	10.90	11.26	10.85	11.00
2619	NASDAQ	HAS	Mon, Oct 14, 2002	10.73	11.02	10.60	10.80
2618	NASDAQ	HAS	Fri, Oct 11, 2002	10.40	10.84	10.40	10.73
2617	NASDAQ	HAS	Thu, Oct 10, 2002	10.55	10.61	10.18	10.30
2616	NASDAQ	HAS	Wed, Oct 9, 2002	10.57	10.82	10.49	10.63
2615	NASDAQ	HAS	Tue, Oct 8, 2002	10.99	11.09	10.58	10.87
2614	NASDAQ	HAS	Mon, Oct 7, 2002	10.80	11.10	10.74	10.89
2613	NASDAQ	HAS	Fri, Oct 4, 2002	11.15	11.36	10.56	11.17
2612	NASDAQ	HAS	Thu, Oct 3, 2002	11.15	11.18	10.91	11.07
2611	NASDAQ	HAS	Wed, Oct 2, 2002	11.35	11.35	10.50	10.90
2610	NASDAQ	HAS	Tue, Oct 1, 2002	11.35	11.38	11.03	11.35
2609	NASDAQ	HAS	Mon, Sep 30, 2002	11.14	11.34	10.70	11.13
2608	NASDAQ	HAS	Fri, Sep 27, 2002	11.67	11.76	11.10	11.14
2607	NASDAQ	HAS	Thu, Sep 26, 2002	12.19	12.21	11.50	11.68
2606	NASDAQ	HAS	Wed, Sep 25, 2002	11.72	12.23	11.72	12.09
2605	NASDAQ	HAS	Tue, Sep 24, 2002	11.55	11.82	11.55	11.77
2604	NASDAQ	HAS	Mon, Sep 23, 2002	11.79	11.87	11.50	11.65
2603	NASDAQ	HAS	Fri, Sep 20, 2002	11.99	12.18	11.78	11.89
2602	NASDAQ	HAS	Thu, Sep 19, 2002	12.05	12.10	11.77	11.89
2601	NASDAQ	HAS	Wed, Sep 18, 2002	12.04	12.26	11.92	12.15
2600	NASDAQ	HAS	Tue, Sep 17, 2002	12.75	12.78	12.00	12.04
2599	NASDAQ	HAS	Mon, Sep 16, 2002	12.35	12.64	12.25	12.52
2598	NASDAQ	HAS	Fri, Sep 13, 2002	12.45	12.60	12.20	12.50
2597	NASDAQ	HAS	Thu, Sep 12, 2002	12.70	12.71	12.35	12.55
2596	NASDAQ	HAS	Wed, Sep 11, 2002	12.95	12.95	12.60	12.75
2595	NASDAQ	HAS	Tue, Sep 10, 2002	12.80	12.85	12.55	12.80
2594	NASDAQ	HAS	Mon, Sep 9, 2002	12.78	13.00	12.66	12.75
2593	NASDAQ	HAS	Fri, Sep 6, 2002	12.98	13.11	12.75	12.80
2592	NASDAQ	HAS	Thu, Sep 5, 2002	13.11	13.11	12.80	12.88
2591	NASDAQ	HAS	Wed, Sep 4, 2002	12.87	13.24	12.75	13.21
2590	NASDAQ	HAS	Tue, Sep 3, 2002	12.95	13.00	12.57	12.87
2589	NASDAQ	HAS	Fri, Aug 30, 2002	13.26	13.35	12.99	13.15
2588	NASDAQ	HAS	Thu, Aug 29, 2002	13.11	13.31	12.83	13.31
2587	NASDAQ	HAS	Wed, Aug 28, 2002	13.14	13.21	13.04	13.21
2586	NASDAQ	HAS	Tue, Aug 27, 2002	13.28	13.45	12.87	13.24
2585	NASDAQ	HAS	Mon, Aug 26, 2002	13.46	13.49	13.16	13.27
2584	NASDAQ	HAS	Fri, Aug 23, 2002	13.50	13.79	13.35	13.46
2583	NASDAQ	HAS	Thu, Aug 22, 2002	13.35	13.67	12.95	13.60
2582	NASDAQ	HAS	Wed, Aug 21, 2002	13.20	13.46	13.01	13.39
2581	NASDAQ	HAS	Tue, Aug 20, 2002	12.80	13.05	12.68	12.95
2580	NASDAQ	HAS	Mon, Aug 19, 2002	12.70	13.12	12.59	13.05
2579	NASDAQ	HAS	Fri, Aug 16, 2002	12.70	12.83	12.36	12.60
2578	NASDAQ	HAS	Thu, Aug 15, 2002	12.18	12.70	12.05	12.70
2577	NASDAQ	HAS	Wed, Aug 14, 2002	12.03	12.36	11.91	12.26
2576	NASDAQ	HAS	Tue, Aug 13, 2002	11.91	12.27	11.91	12.02
2575	NASDAQ	HAS	Mon, Aug 12, 2002	12.32	12.32	11.81	12.01
2574	NASDAQ	HAS	Fri, Aug 9, 2002	12.10	12.40	12.04	12.35
2573	NASDAQ	HAS	Thu, Aug 8, 2002	11.90	12.30	11.60	12.30
2572	NASDAQ	HAS	Wed, Aug 7, 2002	12.29	12.40	11.66	11.90
2571	NASDAQ	HAS	Tue, Aug 6, 2002	12.11	12.36	11.92	12.01
2570	NASDAQ	HAS	Mon, Aug 5, 2002	11.84	12.00	11.65	11.86
2569	NASDAQ	HAS	Fri, Aug 2, 2002	12.38	12.38	11.80	11.88
2568	NASDAQ	HAS	Thu, Aug 1, 2002	12.25	12.57	12.20	12.53
2567	NASDAQ	HAS	Wed, Jul 31, 2002	12.15	12.33	11.93	12.25
2566	NASDAQ	HAS	Tue, Jul 30, 2002	11.92	12.29	11.50	12.19
2565	NASDAQ	HAS	Mon, Jul 29, 2002	11.83	12.09	11.52	12.05
2564	NASDAQ	HAS	Fri, Jul 26, 2002	11.27	11.45	11.14	11.33
2563	NASDAQ	HAS	Thu, Jul 25, 2002	11.20	11.62	10.85	11.30
2562	NASDAQ	HAS	Wed, Jul 24, 2002	11.00	11.74	10.75	11.59
2561	NASDAQ	HAS	Tue, Jul 23, 2002	11.70	11.80	10.87	11.37
2560	NASDAQ	HAS	Mon, Jul 22, 2002	11.65	12.28	11.44	11.73
2559	NASDAQ	HAS	Fri, Jul 19, 2002	11.50	11.99	11.45	11.69
2558	NASDAQ	HAS	Thu, Jul 18, 2002	11.91	12.15	11.66	11.84
2557	NASDAQ	HAS	Wed, Jul 17, 2002	12.26	12.63	11.85	11.93
2556	NASDAQ	HAS	Tue, Jul 16, 2002	12.64	12.64	12.10	12.21
2555	NASDAQ	HAS	Mon, Jul 15, 2002	12.50	12.74	11.93	12.74
2554	NASDAQ	HAS	Fri, Jul 12, 2002	12.40	12.82	12.40	12.60
2553	NASDAQ	HAS	Thu, Jul 11, 2002	12.85	12.95	12.20	12.55
2552	NASDAQ	HAS	Wed, Jul 10, 2002	13.17	13.42	12.84	12.85
2551	NASDAQ	HAS	Tue, Jul 9, 2002	13.41	13.55	13.15	13.15
2550	NASDAQ	HAS	Mon, Jul 8, 2002	13.69	13.92	13.50	13.51
2549	NASDAQ	HAS	Fri, Jul 5, 2002	13.25	13.90	13.04	13.74
2548	NASDAQ	HAS	Wed, Jul 3, 2002	13.08	13.25	12.66	13.01
2547	NASDAQ	HAS	Tue, Jul 2, 2002	13.25	13.36	13.03	13.08
2546	NASDAQ	HAS	Mon, Jul 1, 2002	13.61	13.86	13.35	13.43
2545	NASDAQ	HAS	Fri, Jun 28, 2002	14.45	14.45	13.56	13.56
2544	NASDAQ	HAS	Thu, Jun 27, 2002	14.16	14.50	13.72	14.50
2543	NASDAQ	HAS	Wed, Jun 26, 2002	14.29	14.35	13.96	14.14
2542	NASDAQ	HAS	Tue, Jun 25, 2002	14.75	14.90	14.28	14.39
2541	NASDAQ	HAS	Mon, Jun 24, 2002	14.86	15.04	14.46	14.65
2540	NASDAQ	HAS	Fri, Jun 21, 2002	14.40	15.05	14.40	14.91
2539	NASDAQ	HAS	Thu, Jun 20, 2002	15.00	15.18	14.80	14.89
2538	NASDAQ	HAS	Wed, Jun 19, 2002	14.77	15.07	14.65	15.00
2537	NASDAQ	HAS	Tue, Jun 18, 2002	14.65	15.10	14.53	14.87
2536	NASDAQ	HAS	Mon, Jun 17, 2002	14.27	15.00	14.27	14.75
2535	NASDAQ	HAS	Fri, Jun 14, 2002	14.02	14.41	13.30	14.25
2534	NASDAQ	HAS	Thu, Jun 13, 2002	14.30	14.64	14.08	14.12
2533	NASDAQ	HAS	Wed, Jun 12, 2002	14.70	14.74	14.05	14.30
2532	NASDAQ	HAS	Tue, Jun 11, 2002	14.70	15.00	14.33	14.70
2531	NASDAQ	HAS	Mon, Jun 10, 2002	14.62	14.95	14.59	14.60
2530	NASDAQ	HAS	Fri, Jun 7, 2002	14.11	14.69	13.91	14.62
2529	NASDAQ	HAS	Thu, Jun 6, 2002	14.44	14.82	14.00	14.11
2528	NASDAQ	HAS	Wed, Jun 5, 2002	14.86	14.86	14.39	14.44
2527	NASDAQ	HAS	Tue, Jun 4, 2002	15.00	15.05	14.61	14.87
2526	NASDAQ	HAS	Mon, Jun 3, 2002	15.22	15.41	15.02	15.10
2525	NASDAQ	HAS	Fri, May 31, 2002	15.20	15.38	15.16	15.30
2524	NASDAQ	HAS	Thu, May 30, 2002	15.30	15.45	15.00	15.21
2523	NASDAQ	HAS	Wed, May 29, 2002	14.93	15.41	14.91	15.30
2522	NASDAQ	HAS	Tue, May 28, 2002	15.80	15.81	15.12	15.18
2521	NASDAQ	HAS	Fri, May 24, 2002	15.17	15.86	15.15	15.86
2520	NASDAQ	HAS	Thu, May 23, 2002	15.33	15.40	14.92	15.27
2519	NASDAQ	HAS	Wed, May 22, 2002	15.00	15.40	14.95	15.33
2518	NASDAQ	HAS	Tue, May 21, 2002	15.15	15.28	14.97	15.11
2517	NASDAQ	HAS	Mon, May 20, 2002	15.05	15.46	14.70	15.20
2516	NASDAQ	HAS	Fri, May 17, 2002	15.03	15.28	14.90	15.05
2515	NASDAQ	HAS	Thu, May 16, 2002	15.31	15.80	15.10	15.28
2514	NASDAQ	HAS	Wed, May 15, 2002	15.70	15.96	15.27	15.35
2513	NASDAQ	HAS	Tue, May 14, 2002	15.95	15.95	15.69	15.83
2512	NASDAQ	HAS	Mon, May 13, 2002	15.78	15.98	15.70	15.85
2511	NASDAQ	HAS	Fri, May 10, 2002	15.97	16.00	15.45	15.75
2510	NASDAQ	HAS	Thu, May 9, 2002	16.34	16.45	15.86	15.92
2509	NASDAQ	HAS	Wed, May 8, 2002	16.00	16.45	16.00	16.34
2508	NASDAQ	HAS	Tue, May 7, 2002	15.93	16.10	15.65	15.81
2507	NASDAQ	HAS	Mon, May 6, 2002	16.35	16.48	15.85	15.93
2506	NASDAQ	HAS	Fri, May 3, 2002	16.15	16.59	16.12	16.25
2505	NASDAQ	HAS	Thu, May 2, 2002	16.60	16.65	16.10	16.31
2504	NASDAQ	HAS	Wed, May 1, 2002	15.88	16.60	15.78	16.60
2503	NASDAQ	HAS	Tue, Apr 30, 2002	15.93	16.30	15.92	15.98
2502	NASDAQ	HAS	Mon, Apr 29, 2002	16.00	16.42	15.95	15.99
2501	NASDAQ	HAS	Fri, Apr 26, 2002	16.60	16.60	16.20	16.20
2500	NASDAQ	HAS	Thu, Apr 25, 2002	16.06	16.77	15.90	16.65
2499	NASDAQ	HAS	Wed, Apr 24, 2002	16.60	16.60	16.12	16.21
2498	NASDAQ	HAS	Tue, Apr 23, 2002	16.17	16.72	16.15	16.48
2497	NASDAQ	HAS	Mon, Apr 22, 2002	16.75	16.98	16.41	16.45
2496	NASDAQ	HAS	Fri, Apr 19, 2002	16.80	16.88	16.42	16.65
2495	NASDAQ	HAS	Thu, Apr 18, 2002	16.20	16.75	16.12	16.52
2494	NASDAQ	HAS	Wed, Apr 17, 2002	16.39	16.56	16.14	16.14
2493	NASDAQ	HAS	Tue, Apr 16, 2002	16.37	16.60	16.12	16.19
2492	NASDAQ	HAS	Mon, Apr 15, 2002	16.65	16.75	16.14	16.32
2491	NASDAQ	HAS	Fri, Apr 12, 2002	16.25	16.55	16.21	16.50
2490	NASDAQ	HAS	Thu, Apr 11, 2002	16.45	16.53	16.15	16.27
2489	NASDAQ	HAS	Wed, Apr 10, 2002	16.16	16.57	16.11	16.45
2488	NASDAQ	HAS	Tue, Apr 9, 2002	15.67	16.29	15.53	16.16
2487	NASDAQ	HAS	Mon, Apr 8, 2002	15.55	15.75	15.48	15.67
2486	NASDAQ	HAS	Fri, Apr 5, 2002	15.34	15.70	15.34	15.60
2485	NASDAQ	HAS	Thu, Apr 4, 2002	15.28	15.55	15.08	15.34
2484	NASDAQ	HAS	Wed, Apr 3, 2002	15.66	15.80	15.35	15.43
2483	NASDAQ	HAS	Tue, Apr 2, 2002	15.91	15.93	15.44	15.66
2482	NASDAQ	HAS	Mon, Apr 1, 2002	15.76	15.98	15.46	15.91
2481	NASDAQ	HAS	Thu, Mar 28, 2002	15.65	16.00	15.53	15.82
2480	NASDAQ	HAS	Wed, Mar 27, 2002	15.44	15.76	15.44	15.64
2479	NASDAQ	HAS	Tue, Mar 26, 2002	15.55	15.91	15.25	15.54
2478	NASDAQ	HAS	Mon, Mar 25, 2002	15.93	15.93	15.42	15.55
2477	NASDAQ	HAS	Fri, Mar 22, 2002	15.55	15.92	15.31	15.64
2476	NASDAQ	HAS	Thu, Mar 21, 2002	15.85	15.91	15.47	15.75
2475	NASDAQ	HAS	Wed, Mar 20, 2002	15.85	16.13	15.73	15.88
2474	NASDAQ	HAS	Tue, Mar 19, 2002	15.46	15.98	15.46	15.91
2473	NASDAQ	HAS	Mon, Mar 18, 2002	15.60	15.60	15.27	15.45
2472	NASDAQ	HAS	Fri, Mar 15, 2002	15.32	15.79	15.21	15.60
2471	NASDAQ	HAS	Thu, Mar 14, 2002	15.38	15.38	15.16	15.25
2470	NASDAQ	HAS	Wed, Mar 13, 2002	15.50	15.50	15.09	15.38
2469	NASDAQ	HAS	Tue, Mar 12, 2002	15.22	15.36	14.90	15.35
2468	NASDAQ	HAS	Mon, Mar 11, 2002	15.25	15.39	14.83	15.24
2467	NASDAQ	HAS	Fri, Mar 8, 2002	15.01	15.22	14.88	15.03
2466	NASDAQ	HAS	Thu, Mar 7, 2002	15.06	15.20	14.72	14.99
2465	NASDAQ	HAS	Wed, Mar 6, 2002	14.65	15.25	14.65	15.06
2464	NASDAQ	HAS	Tue, Mar 5, 2002	14.59	14.85	14.50	14.75
2463	NASDAQ	HAS	Mon, Mar 4, 2002	14.65	14.70	14.30	14.60
2462	NASDAQ	HAS	Fri, Mar 1, 2002	14.90	14.90	14.21	14.48
2461	NASDAQ	HAS	Thu, Feb 28, 2002	14.26	14.43	14.20	14.31
2460	NASDAQ	HAS	Wed, Feb 27, 2002	14.10	14.29	13.98	14.23
2459	NASDAQ	HAS	Tue, Feb 26, 2002	13.62	13.83	13.31	13.80
2458	NASDAQ	HAS	Mon, Feb 25, 2002	13.55	13.85	13.20	13.52
2457	NASDAQ	HAS	Fri, Feb 22, 2002	13.36	13.65	13.16	13.52
2456	NASDAQ	HAS	Thu, Feb 21, 2002	13.30	13.55	13.23	13.44
2455	NASDAQ	HAS	Wed, Feb 20, 2002	13.00	13.33	13.00	13.24
2454	NASDAQ	HAS	Tue, Feb 19, 2002	13.30	13.33	13.02	13.14
2453	NASDAQ	HAS	Fri, Feb 15, 2002	13.70	13.70	13.05	13.20
2452	NASDAQ	HAS	Thu, Feb 14, 2002	13.30	13.58	12.84	13.50
2451	NASDAQ	HAS	Wed, Feb 13, 2002	13.65	13.69	13.25	13.25
2450	NASDAQ	HAS	Tue, Feb 12, 2002	13.63	13.75	13.54	13.59
2449	NASDAQ	HAS	Mon, Feb 11, 2002	13.70	13.75	13.40	13.60
2448	NASDAQ	HAS	Fri, Feb 8, 2002	14.35	14.36	13.40	13.55
2447	NASDAQ	HAS	Thu, Feb 7, 2002	13.55	14.45	13.20	14.35
2446	NASDAQ	HAS	Wed, Feb 6, 2002	15.60	15.71	15.20	15.39
2445	NASDAQ	HAS	Tue, Feb 5, 2002	16.21	16.46	15.50	15.50
2444	NASDAQ	HAS	Mon, Feb 4, 2002	16.42	16.48	15.92	16.01
2443	NASDAQ	HAS	Fri, Feb 1, 2002	16.50	16.55	16.17	16.42
2442	NASDAQ	HAS	Thu, Jan 31, 2002	16.27	16.60	16.15	16.50
2441	NASDAQ	HAS	Wed, Jan 30, 2002	16.05	16.55	15.66	16.47
2440	NASDAQ	HAS	Tue, Jan 29, 2002	16.40	16.69	15.95	15.98
2439	NASDAQ	HAS	Mon, Jan 28, 2002	16.34	16.57	16.30	16.36
2438	NASDAQ	HAS	Fri, Jan 25, 2002	16.70	16.79	16.25	16.34
2437	NASDAQ	HAS	Thu, Jan 24, 2002	16.69	17.12	16.56	16.75
2436	NASDAQ	HAS	Wed, Jan 23, 2002	16.50	16.73	16.29	16.67
2435	NASDAQ	HAS	Tue, Jan 22, 2002	16.50	16.80	16.44	16.61
2434	NASDAQ	HAS	Fri, Jan 18, 2002	16.71	17.15	16.45	16.45
2433	NASDAQ	HAS	Thu, Jan 17, 2002	16.76	16.87	16.50	16.86
2432	NASDAQ	HAS	Wed, Jan 16, 2002	16.67	16.98	16.67	16.76
2431	NASDAQ	HAS	Tue, Jan 15, 2002	16.70	17.05	16.70	16.77
2430	NASDAQ	HAS	Mon, Jan 14, 2002	17.05	17.20	16.69	16.69
2429	NASDAQ	HAS	Fri, Jan 11, 2002	16.95	17.10	16.70	16.80
2428	NASDAQ	HAS	Thu, Jan 10, 2002	16.75	17.22	16.75	16.97
2427	NASDAQ	HAS	Wed, Jan 9, 2002	16.90	17.30	16.71	16.81
2426	NASDAQ	HAS	Tue, Jan 8, 2002	17.00	17.05	16.70	16.88
2425	NASDAQ	HAS	Mon, Jan 7, 2002	16.50	17.00	16.30	16.30
2424	NASDAQ	HAS	Fri, Jan 4, 2002	16.00	16.84	16.00	16.50
2423	NASDAQ	HAS	Thu, Jan 3, 2002	16.10	16.60	16.08	16.28
2422	NASDAQ	HAS	Wed, Jan 2, 2002	16.25	16.35	15.91	16.20
2421	NASDAQ	HAS	Mon, Dec 31, 2001	16.50	16.75	16.23	16.23
2420	NASDAQ	HAS	Fri, Dec 28, 2001	16.78	16.87	16.28	16.50
2419	NASDAQ	HAS	Thu, Dec 27, 2001	16.45	16.85	16.30	16.75
2418	NASDAQ	HAS	Wed, Dec 26, 2001	16.80	16.99	16.10	16.25
2417	NASDAQ	HAS	Mon, Dec 24, 2001	16.45	16.86	16.45	16.57
2416	NASDAQ	HAS	Fri, Dec 21, 2001	16.50	16.74	16.40	16.40
2415	NASDAQ	HAS	Thu, Dec 20, 2001	16.30	16.61	16.20	16.35
2414	NASDAQ	HAS	Wed, Dec 19, 2001	16.49	16.57	16.08	16.48
2413	NASDAQ	HAS	Tue, Dec 18, 2001	17.05	17.20	16.61	16.63
2412	NASDAQ	HAS	Mon, Dec 17, 2001	16.83	17.31	16.75	16.90
2411	NASDAQ	HAS	Fri, Dec 14, 2001	16.80	16.80	16.15	16.59
2410	NASDAQ	HAS	Thu, Dec 13, 2001	16.85	16.85	16.47	16.79
2409	NASDAQ	HAS	Wed, Dec 12, 2001	16.90	16.98	16.62	16.62
2408	NASDAQ	HAS	Tue, Dec 11, 2001	16.86	17.03	16.50	16.64
2407	NASDAQ	HAS	Mon, Dec 10, 2001	17.12	17.12	16.75	16.86
2406	NASDAQ	HAS	Fri, Dec 7, 2001	17.20	17.21	16.88	17.12
2405	NASDAQ	HAS	Thu, Dec 6, 2001	16.75	17.12	16.07	16.96
2404	NASDAQ	HAS	Wed, Dec 5, 2001	16.60	16.74	16.50	16.73
2403	NASDAQ	HAS	Tue, Dec 4, 2001	16.50	16.60	16.25	16.49
2402	NASDAQ	HAS	Mon, Dec 3, 2001	16.40	16.65	16.25	16.46
2401	NASDAQ	HAS	Fri, Nov 30, 2001	16.50	16.60	16.40	16.45
2400	NASDAQ	HAS	Thu, Nov 29, 2001	16.61	16.61	16.42	16.49
2399	NASDAQ	HAS	Wed, Nov 28, 2001	16.58	16.60	16.41	16.59
2398	NASDAQ	HAS	Tue, Nov 27, 2001	16.49	16.67	16.25	16.58
2397	NASDAQ	HAS	Mon, Nov 26, 2001	17.78	17.78	17.24	17.28
2396	NASDAQ	HAS	Fri, Nov 23, 2001	17.80	17.87	17.70	17.78
2395	NASDAQ	HAS	Wed, Nov 21, 2001	17.90	18.06	17.56	18.00
2394	NASDAQ	HAS	Tue, Nov 20, 2001	18.10	18.23	17.85	17.88
2393	NASDAQ	HAS	Mon, Nov 19, 2001	17.97	18.24	17.80	18.22
2392	NASDAQ	HAS	Fri, Nov 16, 2001	18.00	18.09	17.72	17.77
2391	NASDAQ	HAS	Thu, Nov 15, 2001	17.67	18.25	17.67	18.01
2390	NASDAQ	HAS	Wed, Nov 14, 2001	18.00	18.17	17.80	17.82
2389	NASDAQ	HAS	Tue, Nov 13, 2001	17.15	18.33	17.11	18.19
2388	NASDAQ	HAS	Mon, Nov 12, 2001	17.01	17.01	16.41	16.80
2387	NASDAQ	HAS	Fri, Nov 9, 2001	17.19	17.48	17.00	17.00
2386	NASDAQ	HAS	Thu, Nov 8, 2001	18.00	18.05	16.81	16.89
2385	NASDAQ	HAS	Wed, Nov 7, 2001	17.87	18.44	17.87	18.17
2384	NASDAQ	HAS	Tue, Nov 6, 2001	17.70	17.98	17.60	17.93
2383	NASDAQ	HAS	Mon, Nov 5, 2001	17.50	17.90	17.50	17.62
2382	NASDAQ	HAS	Fri, Nov 2, 2001	17.25	17.48	17.05	17.39
2381	NASDAQ	HAS	Thu, Nov 1, 2001	16.80	17.25	16.35	17.25
2380	NASDAQ	HAS	Wed, Oct 31, 2001	16.95	17.14	16.43	16.57
2379	NASDAQ	HAS	Tue, Oct 30, 2001	16.75	17.00	16.49	16.95
2378	NASDAQ	HAS	Mon, Oct 29, 2001	17.03	17.23	16.86	17.00
2377	NASDAQ	HAS	Fri, Oct 26, 2001	16.87	17.03	16.76	17.00
2376	NASDAQ	HAS	Thu, Oct 25, 2001	16.92	17.12	16.71	16.82
2375	NASDAQ	HAS	Wed, Oct 24, 2001	17.34	17.38	16.75	17.02
2374	NASDAQ	HAS	Tue, Oct 23, 2001	17.68	17.90	17.16	17.25
2373	NASDAQ	HAS	Mon, Oct 22, 2001	17.10	17.73	16.95	17.67
2372	NASDAQ	HAS	Fri, Oct 19, 2001	16.40	16.81	16.35	16.81
2371	NASDAQ	HAS	Thu, Oct 18, 2001	16.20	16.55	16.10	16.28
2370	NASDAQ	HAS	Wed, Oct 17, 2001	16.65	16.77	15.85	16.02
2369	NASDAQ	HAS	Tue, Oct 16, 2001	16.20	16.40	16.04	16.40
2368	NASDAQ	HAS	Mon, Oct 15, 2001	16.00	16.05	15.67	16.03
2367	NASDAQ	HAS	Fri, Oct 12, 2001	15.97	16.16	15.61	16.07
2366	NASDAQ	HAS	Thu, Oct 11, 2001	15.75	16.39	15.75	16.02
2365	NASDAQ	HAS	Wed, Oct 10, 2001	15.05	15.67	14.96	15.61
2364	NASDAQ	HAS	Tue, Oct 9, 2001	14.71	15.08	14.44	14.95
2363	NASDAQ	HAS	Mon, Oct 8, 2001	15.08	15.09	14.76	14.96
2362	NASDAQ	HAS	Fri, Oct 5, 2001	15.03	15.30	14.36	15.09
2361	NASDAQ	HAS	Thu, Oct 4, 2001	14.65	15.00	14.45	14.79
2360	NASDAQ	HAS	Wed, Oct 3, 2001	14.11	14.87	14.08	14.55
2359	NASDAQ	HAS	Tue, Oct 2, 2001	13.48	14.13	13.38	14.11
2358	NASDAQ	HAS	Mon, Oct 1, 2001	13.90	13.90	13.16	13.38
2357	NASDAQ	HAS	Fri, Sep 28, 2001	13.55	14.00	13.39	14.00
2356	NASDAQ	HAS	Thu, Sep 27, 2001	13.10	13.26	12.53	13.19
2355	NASDAQ	HAS	Wed, Sep 26, 2001	13.64	13.80	12.90	13.00
2354	NASDAQ	HAS	Tue, Sep 25, 2001	13.83	14.01	12.83	13.14
2353	NASDAQ	HAS	Mon, Sep 24, 2001	13.55	14.15	13.45	13.73
2352	NASDAQ	HAS	Fri, Sep 21, 2001	11.60	13.40	11.60	13.40
2351	NASDAQ	HAS	Thu, Sep 20, 2001	13.70	14.39	12.60	12.60
2350	NASDAQ	HAS	Wed, Sep 19, 2001	13.57	13.70	12.92	13.70
2349	NASDAQ	HAS	Tue, Sep 18, 2001	14.03	14.03	13.41	13.57
2348	NASDAQ	HAS	Mon, Sep 17, 2001	14.50	14.50	13.92	13.93
2347	NASDAQ	HAS	Mon, Sep 10, 2001	15.75	15.95	15.10	15.20
2346	NASDAQ	HAS	Fri, Sep 7, 2001	16.30	16.30	15.66	15.76
2345	NASDAQ	HAS	Thu, Sep 6, 2001	17.00	17.09	16.35	16.40
2344	NASDAQ	HAS	Wed, Sep 5, 2001	16.86	17.18	16.72	17.00
2343	NASDAQ	HAS	Tue, Sep 4, 2001	17.40	17.47	16.85	16.86
2342	NASDAQ	HAS	Fri, Aug 31, 2001	16.96	17.45	16.80	17.34
2341	NASDAQ	HAS	Thu, Aug 30, 2001	17.26	17.39	16.40	16.96
2340	NASDAQ	HAS	Wed, Aug 29, 2001	17.18	17.62	17.00	17.26
2339	NASDAQ	HAS	Tue, Aug 28, 2001	17.27	17.34	17.02	17.18
2338	NASDAQ	HAS	Mon, Aug 27, 2001	17.00	17.47	17.00	17.37
2337	NASDAQ	HAS	Fri, Aug 24, 2001	16.75	17.20	16.60	16.94
2336	NASDAQ	HAS	Thu, Aug 23, 2001	17.40	17.41	16.65	16.74
2335	NASDAQ	HAS	Wed, Aug 22, 2001	16.84	17.45	16.73	17.45
2334	NASDAQ	HAS	Tue, Aug 21, 2001	16.85	17.18	16.68	16.69
2333	NASDAQ	HAS	Mon, Aug 20, 2001	16.35	16.99	16.35	16.98
2332	NASDAQ	HAS	Fri, Aug 17, 2001	16.44	16.55	16.25	16.33
2331	NASDAQ	HAS	Thu, Aug 16, 2001	16.62	16.65	16.25	16.50
2330	NASDAQ	HAS	Wed, Aug 15, 2001	16.50	16.74	16.27	16.52
2329	NASDAQ	HAS	Tue, Aug 14, 2001	16.45	16.88	16.37	16.54
2328	NASDAQ	HAS	Mon, Aug 13, 2001	16.05	16.28	16.01	16.25
2327	NASDAQ	HAS	Fri, Aug 10, 2001	16.04	16.05	15.80	15.98
2326	NASDAQ	HAS	Thu, Aug 9, 2001	16.00	16.10	15.80	15.94
2325	NASDAQ	HAS	Wed, Aug 8, 2001	16.00	16.15	15.87	16.00
2324	NASDAQ	HAS	Tue, Aug 7, 2001	16.21	16.21	15.84	15.89
2323	NASDAQ	HAS	Mon, Aug 6, 2001	16.43	16.79	16.19	16.20
2322	NASDAQ	HAS	Fri, Aug 3, 2001	16.22	16.43	16.07	16.43
2321	NASDAQ	HAS	Thu, Aug 2, 2001	16.36	16.40	16.13	16.21
2320	NASDAQ	HAS	Wed, Aug 1, 2001	16.20	16.30	16.13	16.26
2319	NASDAQ	HAS	Tue, Jul 31, 2001	15.92	16.30	15.83	16.10
2318	NASDAQ	HAS	Mon, Jul 30, 2001	16.03	16.15	15.52	15.67
2317	NASDAQ	HAS	Fri, Jul 27, 2001	15.91	16.10	15.81	16.06
2316	NASDAQ	HAS	Thu, Jul 26, 2001	15.40	15.99	15.35	15.90
2315	NASDAQ	HAS	Wed, Jul 25, 2001	15.30	15.70	15.30	15.62
2314	NASDAQ	HAS	Tue, Jul 24, 2001	15.95	15.99	15.37	15.40
2313	NASDAQ	HAS	Mon, Jul 23, 2001	15.10	16.00	15.10	15.48
2312	NASDAQ	HAS	Fri, Jul 20, 2001	14.26	15.01	14.18	15.00
2311	NASDAQ	HAS	Thu, Jul 19, 2001	14.40	14.66	14.22	14.26
2310	NASDAQ	HAS	Wed, Jul 18, 2001	14.40	14.40	14.14	14.40
2309	NASDAQ	HAS	Tue, Jul 17, 2001	14.19	14.60	14.19	14.40
2308	NASDAQ	HAS	Mon, Jul 16, 2001	14.10	14.50	14.10	14.29
2307	NASDAQ	HAS	Fri, Jul 13, 2001	14.15	14.60	13.88	14.52
2306	NASDAQ	HAS	Thu, Jul 12, 2001	14.04	14.61	13.92	14.50
2305	NASDAQ	HAS	Wed, Jul 11, 2001	14.00	14.25	14.00	14.25
2304	NASDAQ	HAS	Tue, Jul 10, 2001	14.55	14.55	14.11	14.23
2303	NASDAQ	HAS	Mon, Jul 9, 2001	14.31	14.58	14.11	14.55
2302	NASDAQ	HAS	Fri, Jul 6, 2001	14.44	14.50	13.91	14.30
2301	NASDAQ	HAS	Thu, Jul 5, 2001	14.92	14.93	14.47	14.70
2300	NASDAQ	HAS	Tue, Jul 3, 2001	14.87	14.99	14.45	14.99
2299	NASDAQ	HAS	Mon, Jul 2, 2001	14.45	14.87	14.13	14.87
2298	NASDAQ	HAS	Fri, Jun 29, 2001	14.50	14.94	14.37	14.45
2297	NASDAQ	HAS	Thu, Jun 28, 2001	14.46	14.66	14.46	14.60
2296	NASDAQ	HAS	Wed, Jun 27, 2001	14.29	14.75	14.23	14.48
2295	NASDAQ	HAS	Tue, Jun 26, 2001	14.22	14.72	14.14	14.54
2294	NASDAQ	HAS	Mon, Jun 25, 2001	14.53	14.59	14.27	14.32
2293	NASDAQ	HAS	Fri, Jun 22, 2001	14.90	14.93	14.40	14.63
2292	NASDAQ	HAS	Thu, Jun 21, 2001	14.72	14.82	14.34	14.80
2291	NASDAQ	HAS	Wed, Jun 20, 2001	14.71	14.71	14.05	14.62
2290	NASDAQ	HAS	Tue, Jun 19, 2001	14.88	14.90	14.62	14.71
2289	NASDAQ	HAS	Mon, Jun 18, 2001	14.46	14.98	14.46	14.98
2288	NASDAQ	HAS	Fri, Jun 15, 2001	14.65	14.90	14.61	14.74
2287	NASDAQ	HAS	Thu, Jun 14, 2001	14.90	14.99	14.70	14.87
2286	NASDAQ	HAS	Wed, Jun 13, 2001	15.15	15.15	14.95	14.99
2285	NASDAQ	HAS	Tue, Jun 12, 2001	15.00	15.15	14.95	15.14
2284	NASDAQ	HAS	Mon, Jun 11, 2001	15.00	15.39	14.87	15.05
2283	NASDAQ	HAS	Fri, Jun 8, 2001	15.20	15.25	14.58	15.00
2282	NASDAQ	HAS	Thu, Jun 7, 2001	15.17	15.31	14.85	15.30
2281	NASDAQ	HAS	Wed, Jun 6, 2001	15.50	15.56	15.17	15.39
2280	NASDAQ	HAS	Tue, Jun 5, 2001	15.23	15.60	15.09	15.54
2279	NASDAQ	HAS	Mon, Jun 4, 2001	15.00	15.50	14.95	15.48
2278	NASDAQ	HAS	Fri, Jun 1, 2001	14.95	15.25	14.87	15.20
2277	NASDAQ	HAS	Thu, May 31, 2001	14.75	15.00	14.75	15.00
2276	NASDAQ	HAS	Wed, May 30, 2001	14.66	14.95	14.57	14.71
2275	NASDAQ	HAS	Tue, May 29, 2001	14.95	14.95	14.61	14.76
2274	NASDAQ	HAS	Fri, May 25, 2001	14.72	14.85	14.55	14.73
2273	NASDAQ	HAS	Thu, May 24, 2001	14.81	14.93	14.75	14.80
2272	NASDAQ	HAS	Wed, May 23, 2001	15.15	15.40	14.84	14.91
2271	NASDAQ	HAS	Tue, May 22, 2001	14.60	15.11	14.40	14.90
2270	NASDAQ	HAS	Mon, May 21, 2001	14.50	15.12	14.00	15.09
2269	NASDAQ	HAS	Fri, May 18, 2001	14.65	14.97	14.45	14.70
2268	NASDAQ	HAS	Thu, May 17, 2001	14.00	14.80	13.90	14.56
2267	NASDAQ	HAS	Wed, May 16, 2001	13.75	14.15	13.70	14.05
2266	NASDAQ	HAS	Tue, May 15, 2001	13.33	13.95	13.32	13.75
2265	NASDAQ	HAS	Mon, May 14, 2001	13.25	13.45	13.20	13.32
2264	NASDAQ	HAS	Fri, May 11, 2001	13.35	13.35	12.78	13.20
2263	NASDAQ	HAS	Thu, May 10, 2001	13.50	13.50	12.82	13.00
2262	NASDAQ	HAS	Wed, May 9, 2001	13.12	13.25	12.80	13.02
2261	NASDAQ	HAS	Tue, May 8, 2001	12.95	13.25	12.95	13.02
2260	NASDAQ	HAS	Mon, May 7, 2001	13.00	13.38	12.82	12.99
2259	NASDAQ	HAS	Fri, May 4, 2001	13.00	13.00	12.60	12.95
2258	NASDAQ	HAS	Thu, May 3, 2001	13.00	13.15	12.39	12.95
2257	NASDAQ	HAS	Wed, May 2, 2001	12.56	13.50	12.34	13.50
2256	NASDAQ	HAS	Tue, May 1, 2001	12.20	13.00	12.19	12.56
2255	NASDAQ	HAS	Mon, Apr 30, 2001	12.10	12.35	11.76	12.25
2254	NASDAQ	HAS	Fri, Apr 27, 2001	11.67	12.25	11.55	12.00
2253	NASDAQ	HAS	Thu, Apr 26, 2001	11.60	11.75	11.48	11.70
2252	NASDAQ	HAS	Wed, Apr 25, 2001	11.83	11.83	11.35	11.57
2251	NASDAQ	HAS	Tue, Apr 24, 2001	11.90	11.92	11.51	11.83
2250	NASDAQ	HAS	Mon, Apr 23, 2001	11.25	11.92	10.50	11.80
2249	NASDAQ	HAS	Fri, Apr 20, 2001	11.75	11.80	11.51	11.79
2248	NASDAQ	HAS	Thu, Apr 19, 2001	12.05	12.06	11.60	11.68
2247	NASDAQ	HAS	Wed, Apr 18, 2001	12.00	12.35	11.85	12.05
2246	NASDAQ	HAS	Tue, Apr 17, 2001	11.90	11.99	11.67	11.98
2245	NASDAQ	HAS	Mon, Apr 16, 2001	12.00	12.20	11.87	12.00
2244	NASDAQ	HAS	Thu, Apr 12, 2001	12.10	12.15	11.86	12.05
2243	NASDAQ	HAS	Wed, Apr 11, 2001	12.20	12.23	11.80	12.00
2242	NASDAQ	HAS	Tue, Apr 10, 2001	12.45	12.50	12.15	12.30
2241	NASDAQ	HAS	Mon, Apr 9, 2001	12.36	12.56	11.88	12.40
2240	NASDAQ	HAS	Fri, Apr 6, 2001	12.50	12.55	12.15	12.46
2239	NASDAQ	HAS	Thu, Apr 5, 2001	12.55	12.70	12.45	12.59
2238	NASDAQ	HAS	Wed, Apr 4, 2001	12.53	12.58	12.29	12.40
2237	NASDAQ	HAS	Tue, Apr 3, 2001	12.98	12.98	12.26	12.52
2236	NASDAQ	HAS	Mon, Apr 2, 2001	12.80	12.98	12.56	12.98
2235	NASDAQ	HAS	Fri, Mar 30, 2001	12.78	13.00	12.47	12.90
2234	NASDAQ	HAS	Thu, Mar 29, 2001	12.71	12.90	12.53	12.78
2233	NASDAQ	HAS	Wed, Mar 28, 2001	12.46	12.60	12.31	12.36
2232	NASDAQ	HAS	Tue, Mar 27, 2001	12.61	12.62	12.22	12.46
2231	NASDAQ	HAS	Mon, Mar 26, 2001	12.70	12.75	12.16	12.71
2230	NASDAQ	HAS	Fri, Mar 23, 2001	12.26	12.68	11.90	12.60
2229	NASDAQ	HAS	Thu, Mar 22, 2001	13.16	13.16	11.87	12.26
2228	NASDAQ	HAS	Wed, Mar 21, 2001	13.25	13.45	12.87	13.29
2227	NASDAQ	HAS	Tue, Mar 20, 2001	13.40	13.61	13.14	13.15
2226	NASDAQ	HAS	Mon, Mar 19, 2001	13.12	13.49	13.02	13.20
2225	NASDAQ	HAS	Fri, Mar 16, 2001	12.95	13.34	12.86	13.02
2224	NASDAQ	HAS	Thu, Mar 15, 2001	13.33	13.85	13.26	13.49
2223	NASDAQ	HAS	Wed, Mar 14, 2001	13.50	13.58	13.30	13.35
2222	NASDAQ	HAS	Tue, Mar 13, 2001	13.68	13.70	13.42	13.70
2221	NASDAQ	HAS	Mon, Mar 12, 2001	14.00	14.03	13.50	13.58
2220	NASDAQ	HAS	Fri, Mar 9, 2001	13.65	14.05	13.56	14.05
2219	NASDAQ	HAS	Thu, Mar 8, 2001	13.50	13.83	13.45	13.67
2218	NASDAQ	HAS	Wed, Mar 7, 2001	12.81	13.65	12.81	13.51
2217	NASDAQ	HAS	Tue, Mar 6, 2001	13.11	13.30	12.96	13.06
2216	NASDAQ	HAS	Mon, Mar 5, 2001	12.55	13.10	12.53	13.10
2215	NASDAQ	HAS	Fri, Mar 2, 2001	13.20	13.23	12.26	12.65
2214	NASDAQ	HAS	Thu, Mar 1, 2001	12.45	12.90	12.16	12.90
2213	NASDAQ	HAS	Wed, Feb 28, 2001	13.25	13.70	12.18	12.28
2212	NASDAQ	HAS	Tue, Feb 27, 2001	13.35	13.45	12.60	13.25
2211	NASDAQ	HAS	Mon, Feb 26, 2001	12.78	13.47	12.75	13.00
2210	NASDAQ	HAS	Fri, Feb 23, 2001	12.50	12.68	12.25	12.68
2209	NASDAQ	HAS	Thu, Feb 22, 2001	12.40	12.60	12.18	12.53
2208	NASDAQ	HAS	Wed, Feb 21, 2001	12.45	12.60	12.27	12.50
2207	NASDAQ	HAS	Tue, Feb 20, 2001	12.60	13.00	12.35	12.35
2206	NASDAQ	HAS	Fri, Feb 16, 2001	12.90	12.91	12.51	12.60
2205	NASDAQ	HAS	Thu, Feb 15, 2001	13.00	13.11	12.79	13.00
2204	NASDAQ	HAS	Wed, Feb 14, 2001	12.40	12.98	12.40	12.82
2203	NASDAQ	HAS	Tue, Feb 13, 2001	12.30	12.89	12.30	12.40
2202	NASDAQ	HAS	Mon, Feb 12, 2001	12.75	12.93	12.20	12.55
2201	NASDAQ	HAS	Fri, Feb 9, 2001	13.12	13.38	12.39	12.87
2200	NASDAQ	HAS	Thu, Feb 8, 2001	12.92	13.36	12.56	13.08
2199	NASDAQ	HAS	Wed, Feb 7, 2001	13.37	13.38	12.91	12.91
2198	NASDAQ	HAS	Tue, Feb 6, 2001	12.35	14.63	12.14	13.50
2197	NASDAQ	HAS	Mon, Feb 5, 2001	12.10	12.40	11.76	12.25
2196	NASDAQ	HAS	Fri, Feb 2, 2001	11.95	12.25	11.95	12.00
2195	NASDAQ	HAS	Thu, Feb 1, 2001	11.88	11.89	11.60	11.83
2194	NASDAQ	HAS	Wed, Jan 31, 2001	11.80	11.95	11.70	11.88
2193	NASDAQ	HAS	Tue, Jan 30, 2001	11.90	11.99	11.67	11.95
2192	NASDAQ	HAS	Mon, Jan 29, 2001	11.50	11.92	11.37	11.86
2191	NASDAQ	HAS	Fri, Jan 26, 2001	12.00	12.00	11.38	11.50
2190	NASDAQ	HAS	Thu, Jan 25, 2001	12.31	12.31	11.75	12.00
2189	NASDAQ	HAS	Wed, Jan 24, 2001	12.38	12.69	12.25	12.25
2188	NASDAQ	HAS	Tue, Jan 23, 2001	12.38	12.69	12.25	12.63
2187	NASDAQ	HAS	Mon, Jan 22, 2001	12.31	12.44	12.13	12.38
2186	NASDAQ	HAS	Fri, Jan 19, 2001	12.88	12.88	12.13	12.44
2185	NASDAQ	HAS	Thu, Jan 18, 2001	12.63	12.88	12.50	12.81
2184	NASDAQ	HAS	Wed, Jan 17, 2001	12.44	12.63	12.31	12.63
2183	NASDAQ	HAS	Tue, Jan 16, 2001	12.31	12.63	12.06	12.56
2182	NASDAQ	HAS	Fri, Jan 12, 2001	12.25	12.75	12.06	12.63
2181	NASDAQ	HAS	Thu, Jan 11, 2001	12.38	12.69	12.00	12.25
2180	NASDAQ	HAS	Wed, Jan 10, 2001	11.88	12.44	11.88	12.31
2179	NASDAQ	HAS	Tue, Jan 9, 2001	11.88	12.88	11.44	12.25
2178	NASDAQ	HAS	Mon, Jan 8, 2001	11.44	11.63	11.19	11.44
2177	NASDAQ	HAS	Fri, Jan 5, 2001	11.69	11.81	11.25	11.44
2176	NASDAQ	HAS	Thu, Jan 4, 2001	11.00	11.63	11.00	11.56
2175	NASDAQ	HAS	Wed, Jan 3, 2001	10.44	10.94	10.44	10.88
2174	NASDAQ	HAS	Tue, Jan 2, 2001	10.75	11.00	10.31	10.31
2173	NASDAQ	HAS	Fri, Dec 29, 2000	10.63	10.75	10.50	10.63
2172	NASDAQ	HAS	Thu, Dec 28, 2000	10.00	10.94	10.00	10.63
2171	NASDAQ	HAS	Wed, Dec 27, 2000	9.56	10.13	9.50	10.06
2170	NASDAQ	HAS	Tue, Dec 26, 2000	9.69	9.69	9.50	9.69
2169	NASDAQ	HAS	Fri, Dec 22, 2000	9.69	9.88	9.63	9.81
2168	NASDAQ	HAS	Thu, Dec 21, 2000	9.38	9.75	9.31	9.69
2167	NASDAQ	HAS	Wed, Dec 20, 2000	9.38	9.44	9.25	9.38
2166	NASDAQ	HAS	Tue, Dec 19, 2000	9.38	9.56	9.25	9.50
2165	NASDAQ	HAS	Mon, Dec 18, 2000	9.50	9.63	9.44	9.44
2164	NASDAQ	HAS	Fri, Dec 15, 2000	9.38	9.56	9.25	9.44
2163	NASDAQ	HAS	Thu, Dec 14, 2000	9.31	9.63	9.31	9.38
2162	NASDAQ	HAS	Wed, Dec 13, 2000	9.75	9.75	9.31	9.31
2161	NASDAQ	HAS	Tue, Dec 12, 2000	9.44	9.69	9.44	9.69
2160	NASDAQ	HAS	Mon, Dec 11, 2000	9.75	9.75	9.38	9.44
2159	NASDAQ	HAS	Fri, Dec 8, 2000	9.38	9.94	9.25	9.75
2158	NASDAQ	HAS	Thu, Dec 7, 2000	8.50	9.31	8.38	9.13
2157	NASDAQ	HAS	Wed, Dec 6, 2000	11.69	11.81	11.50	11.56
2156	NASDAQ	HAS	Tue, Dec 5, 2000	11.75	12.13	11.75	11.75
2155	NASDAQ	HAS	Mon, Dec 4, 2000	11.56	12.06	11.56	11.88
2154	NASDAQ	HAS	Fri, Dec 1, 2000	11.50	11.81	11.44	11.69
2153	NASDAQ	HAS	Thu, Nov 30, 2000	11.56	11.75	11.50	11.56
2152	NASDAQ	HAS	Wed, Nov 29, 2000	12.00	12.06	11.50	11.56
2151	NASDAQ	HAS	Tue, Nov 28, 2000	11.56	12.00	11.50	11.94
2150	NASDAQ	HAS	Mon, Nov 27, 2000	11.50	11.81	11.44	11.50
2149	NASDAQ	HAS	Fri, Nov 24, 2000	11.25	11.63	11.19	11.50
2148	NASDAQ	HAS	Wed, Nov 22, 2000	11.31	11.38	11.25	11.25
2147	NASDAQ	HAS	Tue, Nov 21, 2000	11.63	11.63	11.25	11.38
2146	NASDAQ	HAS	Mon, Nov 20, 2000	11.81	11.88	11.50	11.63
2145	NASDAQ	HAS	Fri, Nov 17, 2000	11.69	11.88	11.56	11.88
2144	NASDAQ	HAS	Thu, Nov 16, 2000	11.88	11.94	11.56	11.69
2143	NASDAQ	HAS	Wed, Nov 15, 2000	12.06	12.13	11.88	11.88
2142	NASDAQ	HAS	Tue, Nov 14, 2000	12.00	12.25	11.88	12.06
2141	NASDAQ	HAS	Mon, Nov 13, 2000	11.38	12.13	11.38	11.94
2140	NASDAQ	HAS	Fri, Nov 10, 2000	12.00	12.06	11.38	11.50
2139	NASDAQ	HAS	Thu, Nov 9, 2000	12.31	12.38	11.88	12.00
2138	NASDAQ	HAS	Wed, Nov 8, 2000	11.50	12.94	11.50	12.44
2137	NASDAQ	HAS	Tue, Nov 7, 2000	11.31	11.56	11.25	11.56
2136	NASDAQ	HAS	Mon, Nov 6, 2000	11.44	11.50	11.31	11.38
2135	NASDAQ	HAS	Fri, Nov 3, 2000	11.06	11.88	11.06	11.56
2134	NASDAQ	HAS	Thu, Nov 2, 2000	10.56	11.19	10.50	11.06
2133	NASDAQ	HAS	Wed, Nov 1, 2000	10.69	10.75	10.56	10.69
2132	NASDAQ	HAS	Tue, Oct 31, 2000	10.44	10.81	10.31	10.75
2131	NASDAQ	HAS	Mon, Oct 30, 2000	10.25	10.56	10.13	10.44
2130	NASDAQ	HAS	Fri, Oct 27, 2000	10.38	10.56	10.19	10.25
2129	NASDAQ	HAS	Thu, Oct 26, 2000	10.13	10.56	10.13	10.31
2128	NASDAQ	HAS	Wed, Oct 25, 2000	9.88	10.31	9.88	10.25
2127	NASDAQ	HAS	Tue, Oct 24, 2000	10.00	10.13	9.81	9.88
2126	NASDAQ	HAS	Mon, Oct 23, 2000	9.81	10.06	9.81	9.94
2125	NASDAQ	HAS	Fri, Oct 20, 2000	10.06	10.25	9.81	10.00
2124	NASDAQ	HAS	Thu, Oct 19, 2000	10.00	10.38	9.94	10.31
2123	NASDAQ	HAS	Wed, Oct 18, 2000	9.88	10.19	9.63	10.13
2122	NASDAQ	HAS	Tue, Oct 17, 2000	10.44	10.56	9.94	10.00
2121	NASDAQ	HAS	Mon, Oct 16, 2000	10.19	10.69	10.00	10.31
2120	NASDAQ	HAS	Fri, Oct 13, 2000	10.00	10.69	9.94	10.13
2119	NASDAQ	HAS	Thu, Oct 12, 2000	9.75	10.06	9.00	10.06
2118	NASDAQ	HAS	Wed, Oct 11, 2000	11.75	11.88	11.50	11.63
2117	NASDAQ	HAS	Tue, Oct 10, 2000	12.13	12.31	11.75	11.75
2116	NASDAQ	HAS	Mon, Oct 9, 2000	11.63	12.13	11.56	11.88
2115	NASDAQ	HAS	Fri, Oct 6, 2000	11.19	11.69	11.06	11.69
2114	NASDAQ	HAS	Thu, Oct 5, 2000	11.13	11.25	11.06	11.19
2113	NASDAQ	HAS	Wed, Oct 4, 2000	11.19	11.44	11.06	11.19
2112	NASDAQ	HAS	Tue, Oct 3, 2000	11.38	11.44	11.06	11.25
2111	NASDAQ	HAS	Mon, Oct 2, 2000	11.31	11.38	11.00	11.38
2110	NASDAQ	HAS	Fri, Sep 29, 2000	11.44	11.63	11.06	11.44
2109	NASDAQ	HAS	Thu, Sep 28, 2000	11.50	11.56	11.13	11.38
2108	NASDAQ	HAS	Wed, Sep 27, 2000	10.75	11.63	10.56	11.44
2107	NASDAQ	HAS	Tue, Sep 26, 2000	10.69	10.81	10.63	10.75
2106	NASDAQ	HAS	Mon, Sep 25, 2000	10.94	10.94	10.63	10.69
2105	NASDAQ	HAS	Fri, Sep 22, 2000	10.94	11.25	10.88	10.94
2104	NASDAQ	HAS	Thu, Sep 21, 2000	11.13	11.50	10.94	11.00
2103	NASDAQ	HAS	Wed, Sep 20, 2000	12.00	12.25	10.94	11.00
2102	NASDAQ	HAS	Tue, Sep 19, 2000	11.06	11.38	11.00	11.19
2101	NASDAQ	HAS	Mon, Sep 18, 2000	11.38	11.50	10.75	11.00
2100	NASDAQ	HAS	Fri, Sep 15, 2000	11.25	11.38	11.13	11.25
2099	NASDAQ	HAS	Thu, Sep 14, 2000	10.88	11.44	10.69	11.44
2098	NASDAQ	HAS	Wed, Sep 13, 2000	11.19	11.25	10.94	11.00
2097	NASDAQ	HAS	Tue, Sep 12, 2000	11.06	11.38	11.00	11.13
2096	NASDAQ	HAS	Mon, Sep 11, 2000	11.88	11.88	11.31	11.44
2095	NASDAQ	HAS	Fri, Sep 8, 2000	12.38	12.50	11.81	11.88
2094	NASDAQ	HAS	Thu, Sep 7, 2000	11.94	12.25	11.75	12.25
2093	NASDAQ	HAS	Wed, Sep 6, 2000	12.38	12.44	11.63	11.88
2092	NASDAQ	HAS	Tue, Sep 5, 2000	12.38	12.81	12.25	12.31
2091	NASDAQ	HAS	Fri, Sep 1, 2000	12.44	12.75	12.06	12.50
2090	NASDAQ	HAS	Thu, Aug 31, 2000	12.06	12.38	11.69	12.33
2089	NASDAQ	HAS	Wed, Aug 30, 2000	12.06	12.19	11.94	12.00
2088	NASDAQ	HAS	Tue, Aug 29, 2000	12.31	12.44	11.88	12.25
2087	NASDAQ	HAS	Mon, Aug 28, 2000	11.88	12.56	11.81	12.31
2086	NASDAQ	HAS	Fri, Aug 25, 2000	11.50	11.88	11.44	11.81
2085	NASDAQ	HAS	Thu, Aug 24, 2000	11.13	11.50	11.00	11.31
2084	NASDAQ	HAS	Wed, Aug 23, 2000	11.13	11.31	11.06	11.06
2083	NASDAQ	HAS	Tue, Aug 22, 2000	10.88	11.25	10.88	11.13
2082	NASDAQ	HAS	Mon, Aug 21, 2000	11.00	11.19	10.75	10.94
2081	NASDAQ	HAS	Fri, Aug 18, 2000	10.81	11.31	10.81	11.00
2080	NASDAQ	HAS	Thu, Aug 17, 2000	10.75	11.00	10.50	10.88
2079	NASDAQ	HAS	Wed, Aug 16, 2000	10.75	11.06	10.56	10.81
2078	NASDAQ	HAS	Tue, Aug 15, 2000	11.13	11.13	10.63	10.63
2077	NASDAQ	HAS	Mon, Aug 14, 2000	10.94	11.13	10.88	11.13
2076	NASDAQ	HAS	Fri, Aug 11, 2000	10.94	11.00	10.75	10.88
2075	NASDAQ	HAS	Thu, Aug 10, 2000	10.63	11.06	10.63	11.00
2074	NASDAQ	HAS	Wed, Aug 9, 2000	10.50	10.69	10.50	10.63
2073	NASDAQ	HAS	Tue, Aug 8, 2000	10.56	10.81	10.50	10.63
2072	NASDAQ	HAS	Mon, Aug 7, 2000	10.44	10.88	10.38	10.81
2071	NASDAQ	HAS	Fri, Aug 4, 2000	10.75	11.00	10.19	10.31
2070	NASDAQ	HAS	Thu, Aug 3, 2000	11.19	11.25	10.56	10.75
2069	NASDAQ	HAS	Wed, Aug 2, 2000	11.25	11.81	11.19	11.19
2068	NASDAQ	HAS	Tue, Aug 1, 2000	11.25	11.38	11.00	11.13
2067	NASDAQ	HAS	Mon, Jul 31, 2000	11.13	11.50	11.13	11.38
2066	NASDAQ	HAS	Fri, Jul 28, 2000	11.88	12.00	11.06	11.25
2065	NASDAQ	HAS	Thu, Jul 27, 2000	11.75	12.00	11.69	12.00
2064	NASDAQ	HAS	Wed, Jul 26, 2000	11.56	12.44	11.56	11.69
2063	NASDAQ	HAS	Tue, Jul 25, 2000	11.88	11.94	11.50	11.56
2062	NASDAQ	HAS	Mon, Jul 24, 2000	11.50	11.81	11.19	11.69
2061	NASDAQ	HAS	Fri, Jul 21, 2000	11.81	11.88	10.38	11.00
2060	NASDAQ	HAS	Thu, Jul 20, 2000	13.25	13.50	12.06	12.06
2059	NASDAQ	HAS	Wed, Jul 19, 2000	16.31	16.31	15.94	15.94
2058	NASDAQ	HAS	Tue, Jul 18, 2000	16.50	16.63	16.31	16.31
2057	NASDAQ	HAS	Mon, Jul 17, 2000	16.69	16.88	16.50	16.56
2056	NASDAQ	HAS	Fri, Jul 14, 2000	16.44	16.69	16.44	16.63
2055	NASDAQ	HAS	Thu, Jul 13, 2000	15.81	16.50	15.69	16.44
2054	NASDAQ	HAS	Wed, Jul 12, 2000	16.31	16.44	15.75	15.81
2053	NASDAQ	HAS	Tue, Jul 11, 2000	16.75	16.75	16.19	16.31
2052	NASDAQ	HAS	Mon, Jul 10, 2000	16.75	16.88	16.63	16.69
2051	NASDAQ	HAS	Fri, Jul 7, 2000	17.00	17.00	16.69	16.75
2050	NASDAQ	HAS	Thu, Jul 6, 2000	16.81	17.06	16.81	16.94
2049	NASDAQ	HAS	Wed, Jul 5, 2000	16.94	17.81	16.81	17.06
2048	NASDAQ	HAS	Mon, Jul 3, 2000	16.00	17.00	16.00	16.81
2047	NASDAQ	HAS	Fri, Jun 30, 2000	17.00	17.13	15.06	15.06
2046	NASDAQ	HAS	Thu, Jun 29, 2000	17.06	17.19	16.63	17.06
2045	NASDAQ	HAS	Wed, Jun 28, 2000	17.06	17.25	17.00	17.20
2044	NASDAQ	HAS	Tue, Jun 27, 2000	16.75	17.06	16.75	17.00
2043	NASDAQ	HAS	Mon, Jun 26, 2000	16.75	17.13	16.75	16.88
2042	NASDAQ	HAS	Fri, Jun 23, 2000	16.38	17.06	16.31	16.88
2041	NASDAQ	HAS	Thu, Jun 22, 2000	16.81	16.94	16.38	16.63
2040	NASDAQ	HAS	Wed, Jun 21, 2000	16.75	17.31	16.69	16.88
2039	NASDAQ	HAS	Tue, Jun 20, 2000	17.13	17.13	16.19	16.81
2038	NASDAQ	HAS	Mon, Jun 19, 2000	17.44	17.75	16.81	16.88
2037	NASDAQ	HAS	Fri, Jun 16, 2000	17.69	17.75	17.13	17.31
2036	NASDAQ	HAS	Thu, Jun 15, 2000	17.63	17.69	17.38	17.50
2035	NASDAQ	HAS	Wed, Jun 14, 2000	16.88	17.50	16.88	17.38
2034	NASDAQ	HAS	Tue, Jun 13, 2000	16.63	17.44	16.63	17.00
2033	NASDAQ	HAS	Mon, Jun 12, 2000	16.50	16.75	16.44	16.56
2032	NASDAQ	HAS	Fri, Jun 9, 2000	16.13	16.75	16.13	16.44
2031	NASDAQ	HAS	Thu, Jun 8, 2000	16.38	16.50	16.06	16.13
2030	NASDAQ	HAS	Wed, Jun 7, 2000	16.50	16.69	16.44	16.56
2029	NASDAQ	HAS	Tue, Jun 6, 2000	16.56	16.69	16.44	16.44
2028	NASDAQ	HAS	Mon, Jun 5, 2000	17.38	17.38	16.63	16.69
2027	NASDAQ	HAS	Fri, Jun 2, 2000	16.50	17.69	16.50	17.13
2026	NASDAQ	HAS	Thu, Jun 1, 2000	16.13	16.44	16.06	16.44
2025	NASDAQ	HAS	Wed, May 31, 2000	16.38	16.63	16.31	16.38
2024	NASDAQ	HAS	Tue, May 30, 2000	16.50	16.81	15.94	16.31
2023	NASDAQ	HAS	Fri, May 26, 2000	17.00	17.06	16.31	16.44
2022	NASDAQ	HAS	Thu, May 25, 2000	17.13	17.56	16.88	17.06
2021	NASDAQ	HAS	Wed, May 24, 2000	17.50	17.50	16.81	17.06
2020	NASDAQ	HAS	Tue, May 23, 2000	16.94	17.38	16.88	17.25
2019	NASDAQ	HAS	Mon, May 22, 2000	17.50	17.50	16.69	16.94
2018	NASDAQ	HAS	Fri, May 19, 2000	17.75	18.00	17.06	17.13
2017	NASDAQ	HAS	Thu, May 18, 2000	17.44	18.56	17.44	18.13
2016	NASDAQ	HAS	Wed, May 17, 2000	17.56	17.63	17.06	17.44
2015	NASDAQ	HAS	Tue, May 16, 2000	17.25	17.63	16.94	17.63
2014	NASDAQ	HAS	Mon, May 15, 2000	16.38	17.38	16.38	17.38
2013	NASDAQ	HAS	Fri, May 12, 2000	16.31	17.00	16.25	16.81
2012	NASDAQ	HAS	Thu, May 11, 2000	16.00	16.38	15.94	16.38
2011	NASDAQ	HAS	Wed, May 10, 2000	15.75	15.94	15.63	15.94
2010	NASDAQ	HAS	Tue, May 9, 2000	15.69	16.00	15.56	16.00
2009	NASDAQ	HAS	Mon, May 8, 2000	15.38	15.69	15.38	15.69
2008	NASDAQ	HAS	Fri, May 5, 2000	15.50	15.75	15.38	15.63
2007	NASDAQ	HAS	Thu, May 4, 2000	15.31	15.69	15.31	15.38
2006	NASDAQ	HAS	Wed, May 3, 2000	15.75	16.00	15.38	15.56
2005	NASDAQ	HAS	Tue, May 2, 2000	15.69	15.94	15.50	15.69
2004	NASDAQ	HAS	Mon, May 1, 2000	15.88	16.19	15.50	16.00
2003	NASDAQ	HAS	Fri, Apr 28, 2000	16.25	16.38	15.63	15.94
2002	NASDAQ	HAS	Thu, Apr 27, 2000	16.38	16.44	15.88	16.31
2001	NASDAQ	HAS	Wed, Apr 26, 2000	16.06	16.44	15.81	16.25
2000	NASDAQ	HAS	Tue, Apr 25, 2000	16.13	16.25	15.69	16.06
1999	NASDAQ	HAS	Mon, Apr 24, 2000	15.81	15.94	15.63	15.75
1998	NASDAQ	HAS	Thu, Apr 20, 2000	15.88	16.13	15.50	15.63
1997	NASDAQ	HAS	Wed, Apr 19, 2000	16.00	16.44	16.00	16.13
1996	NASDAQ	HAS	Tue, Apr 18, 2000	15.81	16.00	15.69	16.00
1995	NASDAQ	HAS	Mon, Apr 17, 2000	15.00	15.81	15.00	15.81
1994	NASDAQ	HAS	Fri, Apr 14, 2000	16.50	16.94	15.25	15.50
1993	NASDAQ	HAS	Thu, Apr 13, 2000	17.00	17.13	16.75	16.94
1992	NASDAQ	HAS	Wed, Apr 12, 2000	17.63	17.75	16.50	16.63
1991	NASDAQ	HAS	Tue, Apr 11, 2000	17.31	17.75	17.06	17.50
1990	NASDAQ	HAS	Mon, Apr 10, 2000	17.00	17.56	16.69	17.50
1989	NASDAQ	HAS	Fri, Apr 7, 2000	17.38	17.88	16.81	16.94
1988	NASDAQ	HAS	Thu, Apr 6, 2000	17.25	17.38	16.88	17.38
1987	NASDAQ	HAS	Wed, Apr 5, 2000	16.69	17.19	16.25	16.88
1986	NASDAQ	HAS	Tue, Apr 4, 2000	16.69	17.00	15.38	16.63
1985	NASDAQ	HAS	Mon, Apr 3, 2000	16.63	16.81	16.38	16.63
1984	NASDAQ	HAS	Fri, Mar 31, 2000	16.50	17.25	16.38	16.69
1983	NASDAQ	HAS	Thu, Mar 30, 2000	16.13	16.75	16.00	16.69
1982	NASDAQ	HAS	Wed, Mar 29, 2000	17.00	17.25	15.63	16.00
1981	NASDAQ	HAS	Tue, Mar 28, 2000	16.81	17.50	16.50	17.00
1980	NASDAQ	HAS	Mon, Mar 27, 2000	16.56	16.94	16.44	16.88
1979	NASDAQ	HAS	Fri, Mar 24, 2000	16.31	16.88	16.31	16.56
1978	NASDAQ	HAS	Thu, Mar 23, 2000	16.13	16.44	16.06	16.38
1977	NASDAQ	HAS	Wed, Mar 22, 2000	16.13	16.38	16.06	16.13
1976	NASDAQ	HAS	Tue, Mar 21, 2000	15.94	16.31	15.88	16.13
1975	NASDAQ	HAS	Mon, Mar 20, 2000	15.94	16.13	15.75	15.94
1974	NASDAQ	HAS	Fri, Mar 17, 2000	15.50	15.81	15.44	15.69
1973	NASDAQ	HAS	Thu, Mar 16, 2000	15.00	15.69	15.00	15.50
1972	NASDAQ	HAS	Wed, Mar 15, 2000	14.56	15.13	14.56	15.00
1971	NASDAQ	HAS	Tue, Mar 14, 2000	14.50	14.75	14.38	14.56
1970	NASDAQ	HAS	Mon, Mar 13, 2000	14.38	14.75	14.19	14.50
1969	NASDAQ	HAS	Fri, Mar 10, 2000	14.06	14.69	14.00	14.38
1968	NASDAQ	HAS	Thu, Mar 9, 2000	14.25	14.69	13.94	14.63
1967	NASDAQ	HAS	Wed, Mar 8, 2000	14.38	14.44	13.75	14.13
1966	NASDAQ	HAS	Tue, Mar 7, 2000	15.25	15.25	14.38	14.50
1965	NASDAQ	HAS	Mon, Mar 6, 2000	15.38	15.38	15.19	15.31
1964	NASDAQ	HAS	Fri, Mar 3, 2000	15.25	15.63	15.19	15.63
1963	NASDAQ	HAS	Thu, Mar 2, 2000	15.38	15.56	15.19	15.25
1962	NASDAQ	HAS	Wed, Mar 1, 2000	15.75	15.94	15.38	15.38
1961	NASDAQ	HAS	Tue, Feb 29, 2000	15.75	16.06	15.63	15.75
1960	NASDAQ	HAS	Mon, Feb 28, 2000	15.94	16.06	15.31	15.75
1959	NASDAQ	HAS	Fri, Feb 25, 2000	14.56	16.06	14.50	16.00
1958	NASDAQ	HAS	Thu, Feb 24, 2000	15.06	15.13	14.44	14.50
1957	NASDAQ	HAS	Wed, Feb 23, 2000	15.44	15.44	14.94	15.06
1956	NASDAQ	HAS	Tue, Feb 22, 2000	15.44	15.81	15.19	15.50
1955	NASDAQ	HAS	Fri, Feb 18, 2000	15.44	16.19	15.25	15.38
1954	NASDAQ	HAS	Thu, Feb 17, 2000	15.81	15.94	15.44	15.50
1953	NASDAQ	HAS	Wed, Feb 16, 2000	15.88	16.13	15.63	15.81
1952	NASDAQ	HAS	Tue, Feb 15, 2000	15.94	16.31	15.81	15.88
1951	NASDAQ	HAS	Mon, Feb 14, 2000	15.25	16.13	15.25	15.81
1950	NASDAQ	HAS	Fri, Feb 11, 2000	15.06	15.31	14.38	15.06
1949	NASDAQ	HAS	Thu, Feb 10, 2000	15.50	15.56	14.88	15.00
1948	NASDAQ	HAS	Wed, Feb 9, 2000	16.25	16.31	15.25	15.75
1947	NASDAQ	HAS	Tue, Feb 8, 2000	16.50	16.75	15.50	16.25
1946	NASDAQ	HAS	Mon, Feb 7, 2000	16.06	16.38	15.81	16.06
1945	NASDAQ	HAS	Fri, Feb 4, 2000	16.63	16.75	15.69	15.88
1944	NASDAQ	HAS	Thu, Feb 3, 2000	15.69	16.75	15.69	16.44
1943	NASDAQ	HAS	Wed, Feb 2, 2000	15.38	16.50	15.31	15.69
1942	NASDAQ	HAS	Tue, Feb 1, 2000	15.13	15.38	14.94	15.25
1941	NASDAQ	HAS	Mon, Jan 31, 2000	15.50	15.81	15.00	15.00
1940	NASDAQ	HAS	Fri, Jan 28, 2000	15.81	15.81	15.19	15.50
1939	NASDAQ	HAS	Thu, Jan 27, 2000	15.31	15.88	15.31	15.50
1938	NASDAQ	HAS	Wed, Jan 26, 2000	15.19	15.69	15.06	15.69
1937	NASDAQ	HAS	Tue, Jan 25, 2000	15.75	15.88	15.06	15.38
1936	NASDAQ	HAS	Mon, Jan 24, 2000	15.56	16.06	15.50	15.81
1935	NASDAQ	HAS	Fri, Jan 21, 2000	15.63	16.13	15.44	15.50
1934	NASDAQ	HAS	Thu, Jan 20, 2000	16.06	16.06	15.38	15.50
1933	NASDAQ	HAS	Wed, Jan 19, 2000	16.38	16.50	15.88	16.00
1932	NASDAQ	HAS	Tue, Jan 18, 2000	16.31	16.75	16.31	16.38
1931	NASDAQ	HAS	Fri, Jan 14, 2000	17.06	17.13	16.50	16.50
1930	NASDAQ	HAS	Thu, Jan 13, 2000	17.06	17.38	17.00	17.00
1929	NASDAQ	HAS	Wed, Jan 12, 2000	17.00	17.38	16.94	17.13
1928	NASDAQ	HAS	Tue, Jan 11, 2000	17.25	17.44	16.88	16.88
1927	NASDAQ	HAS	Mon, Jan 10, 2000	16.56	17.44	16.56	17.31
1926	NASDAQ	HAS	Fri, Jan 7, 2000	16.00	16.75	15.88	16.56
1925	NASDAQ	HAS	Thu, Jan 6, 2000	16.44	16.44	15.81	16.00
1924	NASDAQ	HAS	Wed, Jan 5, 2000	17.19	17.19	16.38	16.44
1923	NASDAQ	HAS	Tue, Jan 4, 2000	18.38	18.56	17.19	17.25
1922	NASDAQ	HAS	Mon, Jan 3, 2000	18.81	18.94	18.38	18.44
1921	NASDAQ	HAS	Fri, Dec 31, 1999	18.44	19.13	18.31	18.94
1920	NASDAQ	HAS	Thu, Dec 30, 1999	18.06	18.69	17.94	18.63
1919	NASDAQ	HAS	Wed, Dec 29, 1999	18.81	18.94	18.00	18.13
1918	NASDAQ	HAS	Tue, Dec 28, 1999	18.25	18.56	18.06	18.19
1917	NASDAQ	HAS	Mon, Dec 27, 1999	18.25	18.94	18.25	18.25
1916	NASDAQ	HAS	Thu, Dec 23, 1999	17.13	18.44	17.06	18.13
1915	NASDAQ	HAS	Wed, Dec 22, 1999	17.25	17.25	17.00	17.19
1914	NASDAQ	HAS	Tue, Dec 21, 1999	17.69	17.94	16.88	17.38
1913	NASDAQ	HAS	Mon, Dec 20, 1999	18.25	18.69	17.63	17.69
1912	NASDAQ	HAS	Fri, Dec 17, 1999	17.94	19.19	17.94	18.63
1911	NASDAQ	HAS	Thu, Dec 16, 1999	18.31	18.75	17.50	17.94
1910	NASDAQ	HAS	Wed, Dec 15, 1999	19.38	19.44	17.56	18.06
1909	NASDAQ	HAS	Tue, Dec 14, 1999	20.13	20.63	19.25	19.25
1908	NASDAQ	HAS	Mon, Dec 13, 1999	21.00	21.00	20.25	20.38
1907	NASDAQ	HAS	Fri, Dec 10, 1999	20.63	21.00	20.31	21.00
1906	NASDAQ	HAS	Thu, Dec 9, 1999	22.06	22.25	20.06	20.13
1905	NASDAQ	HAS	Wed, Dec 8, 1999	23.00	23.00	21.56	22.13
1904	NASDAQ	HAS	Tue, Dec 7, 1999	21.63	21.81	19.94	21.25
1903	NASDAQ	HAS	Mon, Dec 6, 1999	21.88	21.88	21.06	21.44
1902	NASDAQ	HAS	Fri, Dec 3, 1999	21.06	21.25	20.56	20.81
1901	NASDAQ	HAS	Thu, Dec 2, 1999	21.75	21.88	20.63	20.81
1900	NASDAQ	HAS	Wed, Dec 1, 1999	21.81	22.19	21.50	21.50
1899	NASDAQ	HAS	Tue, Nov 30, 1999	22.38	22.75	21.56	21.56
1898	NASDAQ	HAS	Mon, Nov 29, 1999	23.13	23.13	22.38	22.38
1897	NASDAQ	HAS	Fri, Nov 26, 1999	22.75	23.13	22.75	22.94
1896	NASDAQ	HAS	Wed, Nov 24, 1999	22.13	23.00	22.13	22.75
1895	NASDAQ	HAS	Tue, Nov 23, 1999	22.00	22.19	21.56	21.94
1894	NASDAQ	HAS	Mon, Nov 22, 1999	22.88	22.94	21.88	22.00
1893	NASDAQ	HAS	Fri, Nov 19, 1999	22.56	23.19	22.50	22.94
1892	NASDAQ	HAS	Thu, Nov 18, 1999	23.13	23.19	22.50	22.81
1891	NASDAQ	HAS	Wed, Nov 17, 1999	23.63	23.69	22.63	23.25
1890	NASDAQ	HAS	Tue, Nov 16, 1999	24.00	24.25	23.38	23.50
1889	NASDAQ	HAS	Mon, Nov 15, 1999	22.00	23.56	22.00	23.31
1888	NASDAQ	HAS	Fri, Nov 12, 1999	22.31	22.38	21.69	22.00
1887	NASDAQ	HAS	Thu, Nov 11, 1999	22.63	22.69	21.88	22.06
1886	NASDAQ	HAS	Wed, Nov 10, 1999	22.00	22.38	22.00	22.19
1885	NASDAQ	HAS	Tue, Nov 9, 1999	23.00	23.38	21.75	22.00
1884	NASDAQ	HAS	Mon, Nov 8, 1999	23.13	23.31	21.94	22.44
1883	NASDAQ	HAS	Fri, Nov 5, 1999	22.25	23.44	22.25	23.06
1882	NASDAQ	HAS	Thu, Nov 4, 1999	22.00	22.06	21.56	21.94
1881	NASDAQ	HAS	Wed, Nov 3, 1999	20.63	21.94	20.56	21.50
1880	NASDAQ	HAS	Tue, Nov 2, 1999	20.44	21.00	20.38	20.56
1879	NASDAQ	HAS	Mon, Nov 1, 1999	20.69	21.25	20.31	20.38
1878	NASDAQ	HAS	Fri, Oct 29, 1999	22.00	22.75	20.44	20.63
1877	NASDAQ	HAS	Thu, Oct 28, 1999	19.38	21.88	19.31	21.00
1876	NASDAQ	HAS	Wed, Oct 27, 1999	18.56	19.38	18.56	19.25
1875	NASDAQ	HAS	Tue, Oct 26, 1999	19.06	19.38	18.50	18.56
1874	NASDAQ	HAS	Mon, Oct 25, 1999	18.50	19.00	18.13	18.63
1873	NASDAQ	HAS	Fri, Oct 22, 1999	18.31	18.63	18.13	18.50
1872	NASDAQ	HAS	Thu, Oct 21, 1999	18.94	19.06	18.13	18.19
1871	NASDAQ	HAS	Wed, Oct 20, 1999	18.88	19.38	18.75	18.94
1870	NASDAQ	HAS	Tue, Oct 19, 1999	19.00	19.63	18.75	18.81
1869	NASDAQ	HAS	Mon, Oct 18, 1999	18.81	19.06	18.50	19.00
1868	NASDAQ	HAS	Fri, Oct 15, 1999	19.00	19.00	17.88	18.56
1867	NASDAQ	HAS	Thu, Oct 14, 1999	20.94	21.00	18.25	19.25
1866	NASDAQ	HAS	Wed, Oct 13, 1999	21.63	21.94	20.88	20.94
1865	NASDAQ	HAS	Tue, Oct 12, 1999	22.19	22.50	21.69	21.88
1864	NASDAQ	HAS	Mon, Oct 11, 1999	20.56	22.06	20.56	21.94
1863	NASDAQ	HAS	Fri, Oct 8, 1999	21.00	21.13	20.13	20.19
1862	NASDAQ	HAS	Thu, Oct 7, 1999	21.88	21.94	20.88	21.00
1861	NASDAQ	HAS	Wed, Oct 6, 1999	23.00	23.00	21.56	21.88
1860	NASDAQ	HAS	Tue, Oct 5, 1999	20.88	21.75	20.75	21.38
1859	NASDAQ	HAS	Mon, Oct 4, 1999	20.75	21.38	19.00	20.31
1858	NASDAQ	HAS	Fri, Oct 1, 1999	21.75	22.25	21.25	22.06
1857	NASDAQ	HAS	Thu, Sep 30, 1999	22.13	22.25	21.44	21.50
1856	NASDAQ	HAS	Wed, Sep 29, 1999	21.94	22.31	21.88	22.06
1855	NASDAQ	HAS	Tue, Sep 28, 1999	22.06	22.31	21.50	21.88
1854	NASDAQ	HAS	Mon, Sep 27, 1999	22.81	23.06	22.31	22.31
1853	NASDAQ	HAS	Fri, Sep 24, 1999	22.44	23.44	22.38	22.81
1852	NASDAQ	HAS	Thu, Sep 23, 1999	22.38	22.75	22.13	22.38
1851	NASDAQ	HAS	Wed, Sep 22, 1999	22.38	23.25	21.94	22.25
1850	NASDAQ	HAS	Tue, Sep 21, 1999	22.56	22.88	22.19	22.19
1849	NASDAQ	HAS	Mon, Sep 20, 1999	22.75	23.00	22.69	22.81
1848	NASDAQ	HAS	Fri, Sep 17, 1999	22.88	23.19	22.63	22.63
1847	NASDAQ	HAS	Thu, Sep 16, 1999	23.38	24.00	22.63	22.69
1846	NASDAQ	HAS	Wed, Sep 15, 1999	24.44	24.50	23.19	23.19
1845	NASDAQ	HAS	Tue, Sep 14, 1999	24.25	24.69	23.88	23.94
1844	NASDAQ	HAS	Mon, Sep 13, 1999	24.75	24.81	24.13	24.25
1843	NASDAQ	HAS	Fri, Sep 10, 1999	24.75	25.06	24.63	24.81
1842	NASDAQ	HAS	Thu, Sep 9, 1999	25.88	26.38	24.06	24.50
1841	NASDAQ	HAS	Wed, Sep 8, 1999	25.13	25.25	24.81	24.81
1840	NASDAQ	HAS	Tue, Sep 7, 1999	25.13	25.75	25.13	25.25
1839	NASDAQ	HAS	Fri, Sep 3, 1999	24.56	25.25	24.50	24.94
1838	NASDAQ	HAS	Thu, Sep 2, 1999	24.56	24.75	23.88	24.56
1837	NASDAQ	HAS	Wed, Sep 1, 1999	24.50	24.63	23.75	24.56
1836	NASDAQ	HAS	Tue, Aug 31, 1999	25.19	25.25	24.31	24.44
1835	NASDAQ	HAS	Mon, Aug 30, 1999	25.25	25.69	25.06	25.19
1834	NASDAQ	HAS	Fri, Aug 27, 1999	26.75	26.81	25.69	26.00
1833	NASDAQ	HAS	Thu, Aug 26, 1999	26.50	27.38	26.50	26.75
1832	NASDAQ	HAS	Wed, Aug 25, 1999	26.00	26.50	25.63	26.50
1831	NASDAQ	HAS	Tue, Aug 24, 1999	25.94	25.94	25.13	25.38
1830	NASDAQ	HAS	Mon, Aug 23, 1999	26.00	26.25	25.69	25.81
1829	NASDAQ	HAS	Fri, Aug 20, 1999	25.75	26.25	25.63	26.00
1828	NASDAQ	HAS	Thu, Aug 19, 1999	25.81	25.88	25.50	25.50
1827	NASDAQ	HAS	Wed, Aug 18, 1999	26.69	26.69	25.75	25.94
1826	NASDAQ	HAS	Tue, Aug 17, 1999	26.94	27.00	26.63	26.69
1825	NASDAQ	HAS	Mon, Aug 16, 1999	27.00	27.13	26.75	26.81
1824	NASDAQ	HAS	Fri, Aug 13, 1999	27.00	27.19	26.63	26.88
1823	NASDAQ	HAS	Thu, Aug 12, 1999	25.50	25.94	25.00	25.56
1822	NASDAQ	HAS	Wed, Aug 11, 1999	24.63	25.44	24.63	25.25
1821	NASDAQ	HAS	Tue, Aug 10, 1999	25.25	25.25	24.13	24.63
1820	NASDAQ	HAS	Mon, Aug 9, 1999	26.38	26.50	25.50	25.63
1819	NASDAQ	HAS	Fri, Aug 6, 1999	26.31	26.69	26.00	26.38
1818	NASDAQ	HAS	Thu, Aug 5, 1999	26.13	27.19	25.88	26.56
1817	NASDAQ	HAS	Wed, Aug 4, 1999	25.81	26.81	25.75	26.13
1816	NASDAQ	HAS	Tue, Aug 3, 1999	26.31	26.56	25.63	25.94
1815	NASDAQ	HAS	Mon, Aug 2, 1999	26.63	27.25	26.13	26.44
1814	NASDAQ	HAS	Fri, Jul 30, 1999	26.00	26.25	25.69	26.00
1813	NASDAQ	HAS	Thu, Jul 29, 1999	25.38	26.19	25.06	25.75
1812	NASDAQ	HAS	Wed, Jul 28, 1999	26.06	26.31	25.88	26.00
1811	NASDAQ	HAS	Tue, Jul 27, 1999	26.00	26.06	25.56	25.81
1810	NASDAQ	HAS	Mon, Jul 26, 1999	26.38	26.56	25.38	25.75
1809	NASDAQ	HAS	Fri, Jul 23, 1999	26.75	27.13	26.75	27.00
1808	NASDAQ	HAS	Thu, Jul 22, 1999	27.00	27.13	26.50	26.50
1807	NASDAQ	HAS	Wed, Jul 21, 1999	27.31	27.44	26.94	27.19
1806	NASDAQ	HAS	Tue, Jul 20, 1999	28.06	28.25	26.94	27.31
1805	NASDAQ	HAS	Mon, Jul 19, 1999	28.25	28.31	27.75	28.00
1804	NASDAQ	HAS	Fri, Jul 16, 1999	28.13	28.56	27.56	27.63
1803	NASDAQ	HAS	Thu, Jul 15, 1999	27.69	28.63	27.25	27.63
1802	NASDAQ	HAS	Wed, Jul 14, 1999	25.56	26.31	25.38	26.19
1801	NASDAQ	HAS	Tue, Jul 13, 1999	24.50	25.44	24.50	25.25
1800	NASDAQ	HAS	Mon, Jul 12, 1999	25.50	25.75	24.13	24.25
1799	NASDAQ	HAS	Fri, Jul 9, 1999	25.50	26.13	25.25	25.25
1798	NASDAQ	HAS	Thu, Jul 8, 1999	26.75	26.75	25.25	25.25
1797	NASDAQ	HAS	Wed, Jul 7, 1999	26.06	27.19	26.00	26.88
1796	NASDAQ	HAS	Tue, Jul 6, 1999	26.88	27.13	25.94	26.13
1795	NASDAQ	HAS	Fri, Jul 2, 1999	27.25	27.38	26.69	27.31
1794	NASDAQ	HAS	Thu, Jul 1, 1999	27.94	27.94	27.00	27.31
1793	NASDAQ	HAS	Wed, Jun 30, 1999	27.50	28.25	26.69	27.94
1792	NASDAQ	HAS	Tue, Jun 29, 1999	27.31	28.06	26.50	27.75
1791	NASDAQ	HAS	Mon, Jun 28, 1999	27.56	27.63	27.19	27.44
1790	NASDAQ	HAS	Fri, Jun 25, 1999	28.31	28.31	27.44	27.56
1789	NASDAQ	HAS	Thu, Jun 24, 1999	28.63	28.63	28.06	28.44
1788	NASDAQ	HAS	Wed, Jun 23, 1999	28.94	29.00	28.13	28.81
1787	NASDAQ	HAS	Tue, Jun 22, 1999	29.00	29.50	28.50	28.75
1786	NASDAQ	HAS	Mon, Jun 21, 1999	29.31	29.31	28.56	29.06
1785	NASDAQ	HAS	Fri, Jun 18, 1999	29.50	29.50	29.00	29.38
1784	NASDAQ	HAS	Thu, Jun 17, 1999	29.00	29.44	28.50	29.00
1783	NASDAQ	HAS	Wed, Jun 16, 1999	28.19	29.44	28.13	29.06
1782	NASDAQ	HAS	Tue, Jun 15, 1999	28.63	29.13	28.06	28.06
1781	NASDAQ	HAS	Mon, Jun 14, 1999	28.00	29.19	28.00	29.13
1780	NASDAQ	HAS	Fri, Jun 11, 1999	27.81	28.75	27.75	27.75
1779	NASDAQ	HAS	Thu, Jun 10, 1999	27.88	28.44	27.63	27.75
1778	NASDAQ	HAS	Wed, Jun 9, 1999	27.44	28.38	27.44	28.00
1777	NASDAQ	HAS	Tue, Jun 8, 1999	27.50	27.88	27.00	27.44
1776	NASDAQ	HAS	Mon, Jun 7, 1999	28.75	28.81	27.38	27.63
1775	NASDAQ	HAS	Fri, Jun 4, 1999	29.25	29.25	28.75	29.00
1774	NASDAQ	HAS	Thu, Jun 3, 1999	28.13	29.19	28.13	28.94
1773	NASDAQ	HAS	Wed, Jun 2, 1999	29.00	29.13	28.06	28.13
1772	NASDAQ	HAS	Tue, Jun 1, 1999	28.50	29.00	27.75	28.75
1771	NASDAQ	HAS	Fri, May 28, 1999	28.38	29.50	28.25	28.75
1770	NASDAQ	HAS	Thu, May 27, 1999	29.25	29.38	27.88	28.00
1769	NASDAQ	HAS	Wed, May 26, 1999	30.38	30.38	29.19	29.63
1768	NASDAQ	HAS	Tue, May 25, 1999	29.88	30.63	29.50	30.19
1767	NASDAQ	HAS	Mon, May 24, 1999	29.88	30.75	29.63	29.63
1766	NASDAQ	HAS	Fri, May 21, 1999	30.56	30.75	28.75	29.44
1765	NASDAQ	HAS	Thu, May 20, 1999	30.94	31.25	30.25	30.44
1764	NASDAQ	HAS	Wed, May 19, 1999	31.63	32.13	29.69	30.81
1763	NASDAQ	HAS	Tue, May 18, 1999	31.13	32.38	30.88	31.38
1762	NASDAQ	HAS	Mon, May 17, 1999	31.63	31.88	30.50	31.13
1761	NASDAQ	HAS	Fri, May 14, 1999	31.50	31.88	30.75	31.25
1760	NASDAQ	HAS	Thu, May 13, 1999	34.00	34.00	32.25	32.25
1759	NASDAQ	HAS	Wed, May 12, 1999	32.63	33.69	32.25	33.50
1758	NASDAQ	HAS	Tue, May 11, 1999	32.75	32.88	31.50	32.31
1757	NASDAQ	HAS	Mon, May 10, 1999	34.25	34.25	31.50	32.25
1756	NASDAQ	HAS	Fri, May 7, 1999	33.88	34.50	33.56	33.88
1755	NASDAQ	HAS	Thu, May 6, 1999	34.69	36.06	33.75	33.75
1754	NASDAQ	HAS	Wed, May 5, 1999	35.63	35.63	34.25	34.69
1753	NASDAQ	HAS	Tue, May 4, 1999	36.75	36.88	34.88	35.38
1752	NASDAQ	HAS	Mon, May 3, 1999	35.25	37.00	35.25	36.50
1751	NASDAQ	HAS	Fri, Apr 30, 1999	33.19	34.88	32.75	34.88
1750	NASDAQ	HAS	Thu, Apr 29, 1999	33.25	33.56	32.94	32.94
1749	NASDAQ	HAS	Wed, Apr 28, 1999	33.50	33.81	32.88	33.38
1748	NASDAQ	HAS	Tue, Apr 27, 1999	34.50	34.63	32.75	33.00
1747	NASDAQ	HAS	Mon, Apr 26, 1999	34.38	34.50	33.38	34.50
1746	NASDAQ	HAS	Fri, Apr 23, 1999	32.06	33.38	31.88	32.88
1745	NASDAQ	HAS	Thu, Apr 22, 1999	32.00	32.50	31.75	32.13
1744	NASDAQ	HAS	Wed, Apr 21, 1999	32.00	32.38	30.69	31.44
1743	NASDAQ	HAS	Tue, Apr 20, 1999	32.94	33.19	32.00	32.00
1742	NASDAQ	HAS	Mon, Apr 19, 1999	33.13	34.25	32.63	32.94
1741	NASDAQ	HAS	Fri, Apr 16, 1999	32.50	33.00	32.19	32.63
1740	NASDAQ	HAS	Thu, Apr 15, 1999	31.75	33.88	31.63	32.00
1739	NASDAQ	HAS	Wed, Apr 14, 1999	29.94	30.50	29.75	30.13
1738	NASDAQ	HAS	Tue, Apr 13, 1999	30.50	30.81	29.75	29.94
1737	NASDAQ	HAS	Mon, Apr 12, 1999	29.88	30.38	29.50	30.25
1736	NASDAQ	HAS	Fri, Apr 9, 1999	30.13	30.38	29.63	30.06
1735	NASDAQ	HAS	Thu, Apr 8, 1999	28.63	30.00	28.50	30.00
1734	NASDAQ	HAS	Wed, Apr 7, 1999	28.13	28.63	28.06	28.63
1733	NASDAQ	HAS	Tue, Apr 6, 1999	28.94	29.00	27.81	27.88
1732	NASDAQ	HAS	Mon, Apr 5, 1999	28.50	29.00	28.50	28.88
1731	NASDAQ	HAS	Thu, Apr 1, 1999	29.00	29.19	27.56	28.25
1730	NASDAQ	HAS	Wed, Mar 31, 1999	30.13	30.38	28.94	28.94
1729	NASDAQ	HAS	Tue, Mar 30, 1999	29.63	30.38	29.38	29.88
1728	NASDAQ	HAS	Mon, Mar 29, 1999	29.81	29.88	29.00	29.69
1727	NASDAQ	HAS	Fri, Mar 26, 1999	28.13	30.13	27.81	29.94
1726	NASDAQ	HAS	Thu, Mar 25, 1999	28.63	28.75	28.25	28.63
1725	NASDAQ	HAS	Wed, Mar 24, 1999	27.88	29.00	27.69	28.13
1724	NASDAQ	HAS	Tue, Mar 23, 1999	29.00	29.06	27.88	27.88
1723	NASDAQ	HAS	Mon, Mar 22, 1999	28.56	29.00	28.25	28.63
1722	NASDAQ	HAS	Fri, Mar 19, 1999	28.00	28.75	27.75	28.56
1721	NASDAQ	HAS	Thu, Mar 18, 1999	26.75	28.50	26.50	27.94
1720	NASDAQ	HAS	Wed, Mar 17, 1999	27.88	27.88	26.75	26.75
1719	NASDAQ	HAS	Tue, Mar 16, 1999	27.75	28.13	27.63	27.75
1718	NASDAQ	HAS	Mon, Mar 15, 1999	27.67	28.17	27.67	28.00
1717	NASDAQ	HAS	Fri, Mar 12, 1999	27.75	28.17	27.54	27.63
1716	NASDAQ	HAS	Thu, Mar 11, 1999	27.25	28.00	27.21	27.83
1715	NASDAQ	HAS	Wed, Mar 10, 1999	27.67	27.92	27.17	27.33
1714	NASDAQ	HAS	Tue, Mar 9, 1999	27.46	27.79	27.42	27.58
1713	NASDAQ	HAS	Mon, Mar 8, 1999	27.08	27.29	26.83	27.29
1712	NASDAQ	HAS	Fri, Mar 5, 1999	26.92	27.29	26.92	27.00
1711	NASDAQ	HAS	Thu, Mar 4, 1999	26.33	26.75	26.17	26.67
1710	NASDAQ	HAS	Wed, Mar 3, 1999	25.13	26.17	24.96	26.00
1709	NASDAQ	HAS	Tue, Mar 2, 1999	24.71	25.21	24.71	25.13
1708	NASDAQ	HAS	Mon, Mar 1, 1999	24.50	25.21	24.42	24.67
1707	NASDAQ	HAS	Fri, Feb 26, 1999	25.00	25.08	24.58	24.71
1706	NASDAQ	HAS	Thu, Feb 25, 1999	24.58	25.13	24.50	24.92
1705	NASDAQ	HAS	Wed, Feb 24, 1999	25.46	25.58	24.21	24.58
1704	NASDAQ	HAS	Tue, Feb 23, 1999	26.00	26.00	25.33	25.54
1703	NASDAQ	HAS	Mon, Feb 22, 1999	25.33	26.25	25.29	26.00
1702	NASDAQ	HAS	Fri, Feb 19, 1999	25.17	25.67	24.67	25.25
1701	NASDAQ	HAS	Thu, Feb 18, 1999	25.83	25.83	25.08	25.38
1700	NASDAQ	HAS	Wed, Feb 17, 1999	26.25	26.25	25.83	26.00
1699	NASDAQ	HAS	Tue, Feb 16, 1999	26.08	26.58	26.08	26.38
1698	NASDAQ	HAS	Fri, Feb 12, 1999	25.92	26.25	25.38	26.00
1697	NASDAQ	HAS	Thu, Feb 11, 1999	25.33	26.04	25.17	26.00
1696	NASDAQ	HAS	Wed, Feb 10, 1999	25.38	25.75	24.67	25.33
1695	NASDAQ	HAS	Tue, Feb 9, 1999	25.67	26.33	25.33	25.33
1694	NASDAQ	HAS	Mon, Feb 8, 1999	25.25	25.92	25.21	25.58
1693	NASDAQ	HAS	Fri, Feb 5, 1999	25.50	25.58	25.00	25.33
1692	NASDAQ	HAS	Thu, Feb 4, 1999	25.33	25.75	24.71	25.46
1691	NASDAQ	HAS	Wed, Feb 3, 1999	24.67	25.50	24.50	25.00
1690	NASDAQ	HAS	Tue, Feb 2, 1999	23.50	24.71	23.29	24.67
1689	NASDAQ	HAS	Mon, Feb 1, 1999	24.79	24.79	23.67	23.67
1688	NASDAQ	HAS	Fri, Jan 29, 1999	22.96	25.17	22.92	24.75
1687	NASDAQ	HAS	Thu, Jan 28, 1999	23.17	23.17	22.79	22.96
1686	NASDAQ	HAS	Wed, Jan 27, 1999	23.50	23.50	22.75	23.08
1685	NASDAQ	HAS	Tue, Jan 26, 1999	22.96	23.75	22.79	23.50
1684	NASDAQ	HAS	Mon, Jan 25, 1999	23.17	23.17	22.50	22.96
1683	NASDAQ	HAS	Fri, Jan 22, 1999	23.00	23.08	22.71	23.00
1682	NASDAQ	HAS	Thu, Jan 21, 1999	23.92	23.92	23.08	23.17
1681	NASDAQ	HAS	Wed, Jan 20, 1999	23.58	23.88	23.17	23.75
1680	NASDAQ	HAS	Tue, Jan 19, 1999	23.92	23.92	23.25	23.25
1679	NASDAQ	HAS	Fri, Jan 15, 1999	23.92	24.00	23.79	24.00
1678	NASDAQ	HAS	Thu, Jan 14, 1999	23.83	24.29	23.67	23.92
1677	NASDAQ	HAS	Wed, Jan 13, 1999	23.08	24.33	22.75	23.92
1676	NASDAQ	HAS	Tue, Jan 12, 1999	23.63	23.75	23.33	23.38
1675	NASDAQ	HAS	Mon, Jan 11, 1999	23.04	24.13	23.04	23.79
1674	NASDAQ	HAS	Fri, Jan 8, 1999	23.83	23.92	22.83	22.88
1673	NASDAQ	HAS	Thu, Jan 7, 1999	24.50	24.54	23.42	23.67
1672	NASDAQ	HAS	Wed, Jan 6, 1999	24.08	24.92	24.08	24.67
1671	NASDAQ	HAS	Tue, Jan 5, 1999	23.83	24.33	23.75	24.25
1670	NASDAQ	HAS	Mon, Jan 4, 1999	24.25	24.58	23.75	23.83
1669	NASDAQ	HAS	Thu, Dec 31, 1998	24.00	24.83	23.88	24.08
1668	NASDAQ	HAS	Wed, Dec 30, 1998	23.50	24.17	23.50	24.08
1667	NASDAQ	HAS	Tue, Dec 29, 1998	22.75	23.50	22.75	23.50
1666	NASDAQ	HAS	Mon, Dec 28, 1998	22.17	22.96	21.83	22.83
1665	NASDAQ	HAS	Thu, Dec 24, 1998	22.21	22.58	22.13	22.25
1664	NASDAQ	HAS	Wed, Dec 23, 1998	20.75	22.33	20.75	22.21
1663	NASDAQ	HAS	Tue, Dec 22, 1998	21.83	22.25	20.58	20.67
1662	NASDAQ	HAS	Mon, Dec 21, 1998	21.79	22.33	21.75	21.83
1661	NASDAQ	HAS	Fri, Dec 18, 1998	21.33	21.88	21.21	21.71
1660	NASDAQ	HAS	Thu, Dec 17, 1998	21.83	21.92	21.21	21.25
1659	NASDAQ	HAS	Wed, Dec 16, 1998	21.63	22.25	21.63	21.92
1658	NASDAQ	HAS	Tue, Dec 15, 1998	22.25	22.58	21.42	21.54
1657	NASDAQ	HAS	Mon, Dec 14, 1998	23.42	23.42	22.17	22.25
1656	NASDAQ	HAS	Fri, Dec 11, 1998	22.75	23.58	22.75	23.38
1655	NASDAQ	HAS	Thu, Dec 10, 1998	22.42	22.92	22.42	22.79
1654	NASDAQ	HAS	Wed, Dec 9, 1998	24.38	24.42	22.96	23.42
1653	NASDAQ	HAS	Tue, Dec 8, 1998	25.08	25.08	23.83	24.33
1652	NASDAQ	HAS	Mon, Dec 7, 1998	24.33	25.00	24.21	24.83
1651	NASDAQ	HAS	Fri, Dec 4, 1998	24.13	24.33	23.71	24.17
1650	NASDAQ	HAS	Thu, Dec 3, 1998	25.17	25.17	23.92	24.00
1649	NASDAQ	HAS	Wed, Dec 2, 1998	25.08	25.46	24.58	25.42
1648	NASDAQ	HAS	Tue, Dec 1, 1998	23.54	25.17	22.75	24.92
1647	NASDAQ	HAS	Mon, Nov 30, 1998	24.08	25.00	23.38	23.50
1646	NASDAQ	HAS	Fri, Nov 27, 1998	23.25	24.00	23.25	23.92
1645	NASDAQ	HAS	Wed, Nov 25, 1998	22.75	23.04	22.58	22.88
1644	NASDAQ	HAS	Tue, Nov 24, 1998	23.17	23.17	21.75	22.50
1643	NASDAQ	HAS	Mon, Nov 23, 1998	23.33	23.58	23.08	23.38
1642	NASDAQ	HAS	Fri, Nov 20, 1998	23.83	23.83	23.25	23.25
1641	NASDAQ	HAS	Thu, Nov 19, 1998	23.54	23.83	23.33	23.63
1640	NASDAQ	HAS	Wed, Nov 18, 1998	23.42	23.46	22.92	23.46
1639	NASDAQ	HAS	Tue, Nov 17, 1998	23.50	23.58	23.13	23.25
1638	NASDAQ	HAS	Mon, Nov 16, 1998	23.50	24.25	23.42	23.42
1637	NASDAQ	HAS	Fri, Nov 13, 1998	23.58	23.67	23.25	23.42
1636	NASDAQ	HAS	Thu, Nov 12, 1998	23.58	23.67	23.17	23.42
1635	NASDAQ	HAS	Wed, Nov 11, 1998	23.92	24.08	23.21	23.50
1634	NASDAQ	HAS	Tue, Nov 10, 1998	24.67	24.67	23.92	23.92
1633	NASDAQ	HAS	Mon, Nov 9, 1998	24.17	24.88	24.00	24.67
1632	NASDAQ	HAS	Fri, Nov 6, 1998	23.83	24.08	23.83	24.00
1631	NASDAQ	HAS	Thu, Nov 5, 1998	24.75	24.75	23.75	23.92
1630	NASDAQ	HAS	Wed, Nov 4, 1998	24.25	24.92	24.25	24.92
1629	NASDAQ	HAS	Tue, Nov 3, 1998	24.88	24.88	23.75	24.08
1628	NASDAQ	HAS	Mon, Nov 2, 1998	23.33	24.92	23.33	24.88
1627	NASDAQ	HAS	Fri, Oct 30, 1998	23.42	24.08	23.33	23.38
1626	NASDAQ	HAS	Thu, Oct 29, 1998	23.33	23.33	22.42	23.17
1625	NASDAQ	HAS	Wed, Oct 28, 1998	23.79	23.79	23.17	23.29
1624	NASDAQ	HAS	Tue, Oct 27, 1998	22.67	23.83	22.67	23.71
1623	NASDAQ	HAS	Mon, Oct 26, 1998	22.63	22.75	22.54	22.54
1622	NASDAQ	HAS	Fri, Oct 23, 1998	22.25	22.75	22.17	22.54
1621	NASDAQ	HAS	Thu, Oct 22, 1998	22.54	22.54	21.92	22.17
1620	NASDAQ	HAS	Wed, Oct 21, 1998	22.75	22.75	22.00	22.46
1619	NASDAQ	HAS	Tue, Oct 20, 1998	22.13	23.25	22.13	23.25
1618	NASDAQ	HAS	Mon, Oct 19, 1998	22.17	22.67	22.00	22.13
1617	NASDAQ	HAS	Fri, Oct 16, 1998	23.17	23.25	22.17	22.29
1616	NASDAQ	HAS	Thu, Oct 15, 1998	20.17	22.33	20.04	22.00
1615	NASDAQ	HAS	Wed, Oct 14, 1998	19.08	20.83	19.00	20.25
1614	NASDAQ	HAS	Tue, Oct 13, 1998	19.71	19.79	18.67	19.08
1613	NASDAQ	HAS	Mon, Oct 12, 1998	19.83	20.21	19.63	19.71
1612	NASDAQ	HAS	Fri, Oct 9, 1998	20.17	20.21	19.54	19.67
1611	NASDAQ	HAS	Thu, Oct 8, 1998	20.42	20.42	19.75	20.25
1610	NASDAQ	HAS	Wed, Oct 7, 1998	19.46	20.58	19.33	20.50
1609	NASDAQ	HAS	Tue, Oct 6, 1998	19.13	19.63	19.13	19.38
1608	NASDAQ	HAS	Mon, Oct 5, 1998	19.38	19.71	19.04	19.04
1607	NASDAQ	HAS	Fri, Oct 2, 1998	19.67	19.92	19.08	19.13
1606	NASDAQ	HAS	Thu, Oct 1, 1998	19.83	19.96	19.33	19.67
1605	NASDAQ	HAS	Wed, Sep 30, 1998	20.17	20.38	19.67	19.71
1604	NASDAQ	HAS	Tue, Sep 29, 1998	20.04	20.38	19.75	20.33
1603	NASDAQ	HAS	Mon, Sep 28, 1998	20.17	20.42	19.88	20.00
1602	NASDAQ	HAS	Fri, Sep 25, 1998	20.08	20.71	19.75	20.67
1601	NASDAQ	HAS	Thu, Sep 24, 1998	20.17	20.42	20.04	20.17
1600	NASDAQ	HAS	Wed, Sep 23, 1998	20.50	20.50	20.17	20.33
1599	NASDAQ	HAS	Tue, Sep 22, 1998	21.04	21.33	20.31	20.46
1598	NASDAQ	HAS	Mon, Sep 21, 1998	20.25	21.13	20.00	21.13
1597	NASDAQ	HAS	Fri, Sep 18, 1998	20.33	20.58	20.08	20.33
1596	NASDAQ	HAS	Thu, Sep 17, 1998	20.33	20.33	19.67	19.96
1595	NASDAQ	HAS	Wed, Sep 16, 1998	22.17	22.21	20.00	20.50
1594	NASDAQ	HAS	Tue, Sep 15, 1998	22.00	22.23	21.63	22.17
1593	NASDAQ	HAS	Mon, Sep 14, 1998	22.58	22.58	21.96	22.00
1592	NASDAQ	HAS	Fri, Sep 11, 1998	21.79	22.71	21.75	22.58
1591	NASDAQ	HAS	Thu, Sep 10, 1998	22.29	22.29	21.71	21.75
1590	NASDAQ	HAS	Wed, Sep 9, 1998	23.21	23.21	22.25	22.29
1589	NASDAQ	HAS	Tue, Sep 8, 1998	21.79	23.21	21.75	23.21
1588	NASDAQ	HAS	Fri, Sep 4, 1998	22.29	22.63	21.17	21.29
1587	NASDAQ	HAS	Thu, Sep 3, 1998	23.17	23.17	22.17	22.29
1586	NASDAQ	HAS	Wed, Sep 2, 1998	23.83	23.92	23.00	23.33
1585	NASDAQ	HAS	Tue, Sep 1, 1998	21.33	23.04	21.33	23.04
1584	NASDAQ	HAS	Mon, Aug 31, 1998	23.13	23.17	20.75	20.88
1583	NASDAQ	HAS	Fri, Aug 28, 1998	23.58	24.13	22.75	23.21
1582	NASDAQ	HAS	Thu, Aug 27, 1998	24.42	24.42	22.42	23.58
1581	NASDAQ	HAS	Wed, Aug 26, 1998	24.75	24.83	24.42	24.50
1580	NASDAQ	HAS	Tue, Aug 25, 1998	24.38	25.42	24.33	25.17
1579	NASDAQ	HAS	Mon, Aug 24, 1998	24.08	24.67	24.04	24.38
1578	NASDAQ	HAS	Fri, Aug 21, 1998	24.29	24.54	23.67	23.88
1577	NASDAQ	HAS	Thu, Aug 20, 1998	23.67	24.54	23.67	24.46
1576	NASDAQ	HAS	Wed, Aug 19, 1998	24.54	24.54	23.42	23.54
1575	NASDAQ	HAS	Tue, Aug 18, 1998	24.42	24.63	24.25	24.54
1574	NASDAQ	HAS	Mon, Aug 17, 1998	23.67	24.67	23.67	24.50
1573	NASDAQ	HAS	Fri, Aug 14, 1998	24.67	24.67	23.83	23.83
1572	NASDAQ	HAS	Thu, Aug 13, 1998	24.50	24.63	24.13	24.58
1571	NASDAQ	HAS	Wed, Aug 12, 1998	23.50	24.33	23.38	24.33
1570	NASDAQ	HAS	Tue, Aug 11, 1998	23.33	23.50	23.00	23.50
1569	NASDAQ	HAS	Mon, Aug 10, 1998	24.50	24.50	23.42	23.54
1568	NASDAQ	HAS	Fri, Aug 7, 1998	24.54	24.75	24.46	24.58
1567	NASDAQ	HAS	Thu, Aug 6, 1998	24.50	24.92	24.46	24.63
1566	NASDAQ	HAS	Wed, Aug 5, 1998	22.67	24.42	22.42	24.42
1565	NASDAQ	HAS	Tue, Aug 4, 1998	23.92	23.92	22.83	22.92
1564	NASDAQ	HAS	Mon, Aug 3, 1998	24.00	24.17	23.83	23.92
1563	NASDAQ	HAS	Fri, Jul 31, 1998	24.63	24.63	24.00	24.13
1562	NASDAQ	HAS	Thu, Jul 30, 1998	24.42	24.71	24.42	24.54
1561	NASDAQ	HAS	Wed, Jul 29, 1998	24.83	24.92	24.21	24.33
1560	NASDAQ	HAS	Tue, Jul 28, 1998	24.75	25.17	24.58	24.67
1559	NASDAQ	HAS	Mon, Jul 27, 1998	25.21	25.21	24.33	24.75
1558	NASDAQ	HAS	Fri, Jul 24, 1998	25.42	25.42	25.00	25.21
1557	NASDAQ	HAS	Thu, Jul 23, 1998	26.42	26.42	25.33	25.42
1556	NASDAQ	HAS	Wed, Jul 22, 1998	26.54	26.58	26.29	26.50
1555	NASDAQ	HAS	Tue, Jul 21, 1998	27.04	27.04	26.50	26.63
1554	NASDAQ	HAS	Mon, Jul 20, 1998	27.21	27.21	26.83	27.13
1553	NASDAQ	HAS	Fri, Jul 17, 1998	26.58	27.29	26.17	27.29
1552	NASDAQ	HAS	Thu, Jul 16, 1998	25.88	26.63	25.75	26.63
1551	NASDAQ	HAS	Wed, Jul 15, 1998	25.92	26.13	25.79	25.88
1550	NASDAQ	HAS	Tue, Jul 14, 1998	26.42	26.58	25.83	26.04
1549	NASDAQ	HAS	Mon, Jul 13, 1998	26.63	26.67	26.21	26.33
1548	NASDAQ	HAS	Fri, Jul 10, 1998	26.29	26.75	26.29	26.63
1547	NASDAQ	HAS	Thu, Jul 9, 1998	26.17	26.33	26.08	26.21
1546	NASDAQ	HAS	Wed, Jul 8, 1998	26.04	26.08	25.79	26.00
1545	NASDAQ	HAS	Tue, Jul 7, 1998	25.75	26.13	25.54	26.13
1544	NASDAQ	HAS	Mon, Jul 6, 1998	25.08	25.67	25.08	25.54
1543	NASDAQ	HAS	Thu, Jul 2, 1998	25.33	25.33	24.42	25.00
1542	NASDAQ	HAS	Wed, Jul 1, 1998	26.21	26.25	25.25	25.33
1541	NASDAQ	HAS	Tue, Jun 30, 1998	25.79	26.25	25.75	26.21
1540	NASDAQ	HAS	Mon, Jun 29, 1998	26.08	26.17	25.83	25.88
1539	NASDAQ	HAS	Fri, Jun 26, 1998	25.71	26.00	25.67	25.96
1538	NASDAQ	HAS	Thu, Jun 25, 1998	25.46	25.83	25.42	25.71
1537	NASDAQ	HAS	Wed, Jun 24, 1998	25.33	25.50	25.21	25.46
1536	NASDAQ	HAS	Tue, Jun 23, 1998	25.25	25.33	25.17	25.25
1535	NASDAQ	HAS	Mon, Jun 22, 1998	25.08	25.25	25.00	25.13
1534	NASDAQ	HAS	Fri, Jun 19, 1998	24.92	25.17	24.83	25.17
1533	NASDAQ	HAS	Thu, Jun 18, 1998	24.42	25.13	24.42	24.92
1532	NASDAQ	HAS	Wed, Jun 17, 1998	24.50	25.13	24.38	24.50
1531	NASDAQ	HAS	Tue, Jun 16, 1998	25.17	25.29	24.67	24.92
1530	NASDAQ	HAS	Mon, Jun 15, 1998	25.00	25.17	24.79	24.92
1529	NASDAQ	HAS	Fri, Jun 12, 1998	25.58	25.71	25.08	25.42
1528	NASDAQ	HAS	Thu, Jun 11, 1998	26.17	26.42	25.54	25.67
1527	NASDAQ	HAS	Wed, Jun 10, 1998	27.04	27.08	26.00	26.08
1526	NASDAQ	HAS	Tue, Jun 9, 1998	26.67	27.00	26.63	26.96
1525	NASDAQ	HAS	Mon, Jun 8, 1998	26.67	27.00	26.58	26.75
1524	NASDAQ	HAS	Fri, Jun 5, 1998	25.96	26.63	25.92	26.63
1523	NASDAQ	HAS	Thu, Jun 4, 1998	25.88	25.92	25.71	25.88
1522	NASDAQ	HAS	Wed, Jun 3, 1998	25.96	26.00	25.75	25.92
1521	NASDAQ	HAS	Tue, Jun 2, 1998	26.08	26.17	25.75	25.96
1520	NASDAQ	HAS	Mon, Jun 1, 1998	25.33	25.83	25.00	25.83
1519	NASDAQ	HAS	Fri, May 29, 1998	25.63	25.83	25.25	25.50
1518	NASDAQ	HAS	Thu, May 28, 1998	25.33	25.88	25.33	25.54
1517	NASDAQ	HAS	Wed, May 27, 1998	25.79	25.83	25.33	25.33
1516	NASDAQ	HAS	Tue, May 26, 1998	26.00	26.25	25.75	25.96
1515	NASDAQ	HAS	Fri, May 22, 1998	26.33	26.33	25.83	26.08
1514	NASDAQ	HAS	Thu, May 21, 1998	25.58	26.50	25.38	26.33
1513	NASDAQ	HAS	Wed, May 20, 1998	26.00	26.08	25.25	25.71
1512	NASDAQ	HAS	Tue, May 19, 1998	26.75	26.75	25.75	26.00
1511	NASDAQ	HAS	Mon, May 18, 1998	25.83	26.75	25.75	26.75
1510	NASDAQ	HAS	Fri, May 15, 1998	25.67	25.92	25.42	25.67
1509	NASDAQ	HAS	Thu, May 14, 1998	25.33	25.50	25.00	25.00
1508	NASDAQ	HAS	Wed, May 13, 1998	25.29	25.54	24.96	25.17
1507	NASDAQ	HAS	Tue, May 12, 1998	25.17	25.38	25.17	25.38
1506	NASDAQ	HAS	Mon, May 11, 1998	25.08	25.33	25.08	25.25
1505	NASDAQ	HAS	Fri, May 8, 1998	25.25	25.50	25.00	25.08
1504	NASDAQ	HAS	Thu, May 7, 1998	24.58	25.58	24.54	25.21
1503	NASDAQ	HAS	Wed, May 6, 1998	24.58	24.75	24.42	24.63
1502	NASDAQ	HAS	Tue, May 5, 1998	24.67	24.75	24.50	24.67
1501	NASDAQ	HAS	Mon, May 4, 1998	24.67	25.08	24.67	24.67
1500	NASDAQ	HAS	Fri, May 1, 1998	24.63	24.63	24.29	24.58
1499	NASDAQ	HAS	Thu, Apr 30, 1998	24.42	24.54	24.17	24.54
1498	NASDAQ	HAS	Wed, Apr 29, 1998	24.75	24.83	24.17	24.50
1497	NASDAQ	HAS	Tue, Apr 28, 1998	24.67	25.25	24.67	24.67
1496	NASDAQ	HAS	Mon, Apr 27, 1998	24.58	24.67	24.13	24.67
1495	NASDAQ	HAS	Fri, Apr 24, 1998	25.17	25.33	24.71	25.00
1494	NASDAQ	HAS	Thu, Apr 23, 1998	24.67	25.17	24.58	25.17
1493	NASDAQ	HAS	Wed, Apr 22, 1998	23.83	24.92	23.79	24.92
1492	NASDAQ	HAS	Tue, Apr 21, 1998	23.83	24.13	23.67	23.71
1491	NASDAQ	HAS	Mon, Apr 20, 1998	23.92	24.17	23.83	24.00
1490	NASDAQ	HAS	Fri, Apr 17, 1998	23.67	23.75	23.25	23.75
1489	NASDAQ	HAS	Thu, Apr 16, 1998	23.92	24.02	23.42	23.67
1488	NASDAQ	HAS	Wed, Apr 15, 1998	24.08	24.17	23.83	24.00
1487	NASDAQ	HAS	Tue, Apr 14, 1998	24.58	24.67	24.04	24.08
1486	NASDAQ	HAS	Mon, Apr 13, 1998	24.63	24.96	24.42	24.63
1485	NASDAQ	HAS	Thu, Apr 9, 1998	24.25	24.75	24.17	24.58
1484	NASDAQ	HAS	Wed, Apr 8, 1998	24.08	24.58	24.04	24.25
1483	NASDAQ	HAS	Tue, Apr 7, 1998	24.75	24.75	24.08	24.17
1482	NASDAQ	HAS	Mon, Apr 6, 1998	24.17	24.67	24.00	24.63
1481	NASDAQ	HAS	Fri, Apr 3, 1998	24.58	24.63	24.08	24.17
1480	NASDAQ	HAS	Thu, Apr 2, 1998	24.08	24.83	24.00	24.50
1479	NASDAQ	HAS	Wed, Apr 1, 1998	23.46	24.13	23.38	24.08
1478	NASDAQ	HAS	Tue, Mar 31, 1998	23.38	23.92	23.38	23.54
1477	NASDAQ	HAS	Mon, Mar 30, 1998	23.46	23.50	23.17	23.29
1476	NASDAQ	HAS	Fri, Mar 27, 1998	24.08	24.33	23.42	23.46
1475	NASDAQ	HAS	Thu, Mar 26, 1998	23.38	23.79	23.38	23.58
1474	NASDAQ	HAS	Wed, Mar 25, 1998	23.33	23.50	23.17	23.38
1473	NASDAQ	HAS	Tue, Mar 24, 1998	25.00	25.75	24.92	25.58
1472	NASDAQ	HAS	Mon, Mar 23, 1998	24.50	25.21	24.50	24.83
1471	NASDAQ	HAS	Fri, Mar 20, 1998	25.17	25.17	24.67	24.75
1470	NASDAQ	HAS	Thu, Mar 19, 1998	24.75	25.33	24.67	25.17
1469	NASDAQ	HAS	Wed, Mar 18, 1998	24.75	24.83	24.25	24.75
1468	NASDAQ	HAS	Tue, Mar 17, 1998	24.50	24.83	24.42	24.75
1467	NASDAQ	HAS	Mon, Mar 16, 1998	24.58	24.75	24.33	24.33
1466	NASDAQ	HAS	Fri, Mar 13, 1998	24.67	24.67	24.33	24.33
1465	NASDAQ	HAS	Thu, Mar 12, 1998	24.75	24.75	24.38	24.54
1464	NASDAQ	HAS	Wed, Mar 11, 1998	24.50	24.79	24.42	24.75
1463	NASDAQ	HAS	Tue, Mar 10, 1998	23.46	24.83	23.46	24.67
1462	NASDAQ	HAS	Mon, Mar 9, 1998	23.83	24.00	23.33	23.33
1461	NASDAQ	HAS	Fri, Mar 6, 1998	23.58	23.79	23.58	23.58
1460	NASDAQ	HAS	Thu, Mar 5, 1998	23.29	23.63	23.17	23.50
1459	NASDAQ	HAS	Wed, Mar 4, 1998	23.92	24.17	23.33	23.46
1458	NASDAQ	HAS	Tue, Mar 3, 1998	24.25	24.33	23.79	24.08
1457	NASDAQ	HAS	Mon, Mar 2, 1998	24.21	24.58	24.17	24.42
1456	NASDAQ	HAS	Fri, Feb 27, 1998	23.50	24.25	23.25	24.17
1455	NASDAQ	HAS	Thu, Feb 26, 1998	23.71	23.75	23.33	23.50
1454	NASDAQ	HAS	Wed, Feb 25, 1998	23.29	24.00	23.17	23.63
1453	NASDAQ	HAS	Tue, Feb 24, 1998	24.00	24.08	23.33	23.42
1452	NASDAQ	HAS	Mon, Feb 23, 1998	24.29	24.29	23.63	24.00
1451	NASDAQ	HAS	Fri, Feb 20, 1998	23.96	24.38	23.88	24.38
1450	NASDAQ	HAS	Thu, Feb 19, 1998	23.96	24.08	23.79	24.00
1449	NASDAQ	HAS	Wed, Feb 18, 1998	24.00	24.08	23.92	24.00
1448	NASDAQ	HAS	Tue, Feb 17, 1998	24.00	24.17	23.92	24.00
1447	NASDAQ	HAS	Fri, Feb 13, 1998	23.92	24.17	23.88	24.04
1446	NASDAQ	HAS	Thu, Feb 12, 1998	24.00	24.00	23.71	23.88
1445	NASDAQ	HAS	Wed, Feb 11, 1998	23.83	24.50	23.83	24.08
1444	NASDAQ	HAS	Tue, Feb 10, 1998	23.58	24.25	23.54	24.00
1443	NASDAQ	HAS	Mon, Feb 9, 1998	23.92	23.92	23.42	23.50
1442	NASDAQ	HAS	Fri, Feb 6, 1998	23.58	24.17	23.58	23.79
1441	NASDAQ	HAS	Thu, Feb 5, 1998	23.33	23.71	23.25	23.29
1440	NASDAQ	HAS	Wed, Feb 4, 1998	23.17	23.17	23.00	23.17
1439	NASDAQ	HAS	Tue, Feb 3, 1998	23.08	23.33	22.75	23.33
1438	NASDAQ	HAS	Mon, Feb 2, 1998	23.33	23.38	23.08	23.17
1437	NASDAQ	HAS	Fri, Jan 30, 1998	22.33	23.08	22.29	23.00
1436	NASDAQ	HAS	Thu, Jan 29, 1998	21.92	22.50	21.92	22.33
1435	NASDAQ	HAS	Wed, Jan 28, 1998	22.25	22.33	21.75	21.96
1434	NASDAQ	HAS	Tue, Jan 27, 1998	21.83	22.63	21.75	22.25
1433	NASDAQ	HAS	Mon, Jan 26, 1998	22.33	22.75	21.79	21.83
1432	NASDAQ	HAS	Fri, Jan 23, 1998	22.42	22.58	21.92	22.17
1431	NASDAQ	HAS	Thu, Jan 22, 1998	22.67	22.75	22.42	22.50
1430	NASDAQ	HAS	Wed, Jan 21, 1998	23.38	23.38	22.50	23.17
1429	NASDAQ	HAS	Tue, Jan 20, 1998	22.33	23.71	22.33	23.63
1428	NASDAQ	HAS	Fri, Jan 16, 1998	22.17	22.50	22.08	22.21
1427	NASDAQ	HAS	Thu, Jan 15, 1998	22.00	22.50	21.83	21.83
1426	NASDAQ	HAS	Wed, Jan 14, 1998	21.75	21.92	21.67	21.88
1425	NASDAQ	HAS	Tue, Jan 13, 1998	21.17	21.83	21.17	21.83
1424	NASDAQ	HAS	Mon, Jan 12, 1998	19.92	20.92	19.92	20.92
1423	NASDAQ	HAS	Fri, Jan 9, 1998	21.25	21.25	20.42	20.50
1422	NASDAQ	HAS	Thu, Jan 8, 1998	21.58	21.67	21.08	21.33
1421	NASDAQ	HAS	Wed, Jan 7, 1998	22.04	22.33	20.75	21.42
1420	NASDAQ	HAS	Tue, Jan 6, 1998	21.29	22.67	21.21	22.00
1419	NASDAQ	HAS	Mon, Jan 5, 1998	20.83	21.13	20.67	21.13
1418	NASDAQ	HAS	Fri, Jan 2, 1998	21.00	21.25	20.83	20.83
1417	NASDAQ	HAS	Wed, Dec 31, 1997	20.92	21.38	20.83	21.00
1416	NASDAQ	HAS	Tue, Dec 30, 1997	20.50	21.21	20.46	20.67
1415	NASDAQ	HAS	Mon, Dec 29, 1997	20.42	20.46	20.08	20.33
1414	NASDAQ	HAS	Fri, Dec 26, 1997	20.17	20.58	20.00	20.42
1413	NASDAQ	HAS	Wed, Dec 24, 1997	20.71	20.71	20.00	20.25
1412	NASDAQ	HAS	Tue, Dec 23, 1997	21.71	21.71	20.79	20.79
1411	NASDAQ	HAS	Mon, Dec 22, 1997	22.33	22.50	21.58	21.71
1410	NASDAQ	HAS	Fri, Dec 19, 1997	22.00	22.67	21.92	22.08
1409	NASDAQ	HAS	Thu, Dec 18, 1997	23.83	23.83	22.63	22.83
1408	NASDAQ	HAS	Wed, Dec 17, 1997	23.33	24.33	23.00	23.92
1407	NASDAQ	HAS	Tue, Dec 16, 1997	22.50	23.46	22.38	23.38
1406	NASDAQ	HAS	Mon, Dec 15, 1997	22.54	22.58	21.92	22.58
1405	NASDAQ	HAS	Fri, Dec 12, 1997	21.83	22.46	21.67	22.42
1404	NASDAQ	HAS	Thu, Dec 11, 1997	22.17	22.25	21.58	21.75
1403	NASDAQ	HAS	Wed, Dec 10, 1997	21.17	22.75	21.04	22.46
1402	NASDAQ	HAS	Tue, Dec 9, 1997	20.67	20.92	20.17	20.83
1401	NASDAQ	HAS	Mon, Dec 8, 1997	20.00	20.08	19.88	20.00
1400	NASDAQ	HAS	Fri, Dec 5, 1997	19.46	20.25	19.46	19.83
1399	NASDAQ	HAS	Thu, Dec 4, 1997	20.00	20.00	19.50	19.63
1398	NASDAQ	HAS	Wed, Dec 3, 1997	19.88	19.88	19.46	19.71
1397	NASDAQ	HAS	Tue, Dec 2, 1997	19.25	20.13	19.25	19.88
1396	NASDAQ	HAS	Mon, Dec 1, 1997	19.42	19.42	18.83	19.25
1395	NASDAQ	HAS	Fri, Nov 28, 1997	19.75	19.75	19.38	19.38
1394	NASDAQ	HAS	Wed, Nov 26, 1997	18.92	19.71	18.92	19.63
1393	NASDAQ	HAS	Tue, Nov 25, 1997	19.08	19.17	18.92	19.00
1392	NASDAQ	HAS	Mon, Nov 24, 1997	19.25	19.25	18.88	19.00
1391	NASDAQ	HAS	Fri, Nov 21, 1997	19.58	19.67	19.33	19.33
1390	NASDAQ	HAS	Thu, Nov 20, 1997	19.00	19.58	19.00	19.33
1389	NASDAQ	HAS	Wed, Nov 19, 1997	19.08	19.17	18.33	18.67
1388	NASDAQ	HAS	Tue, Nov 18, 1997	20.42	20.42	18.75	18.92
1387	NASDAQ	HAS	Mon, Nov 17, 1997	20.00	20.75	19.92	20.58
1386	NASDAQ	HAS	Fri, Nov 14, 1997	19.08	19.67	19.04	19.33
1385	NASDAQ	HAS	Thu, Nov 13, 1997	19.42	19.54	19.04	19.13
1384	NASDAQ	HAS	Wed, Nov 12, 1997	19.42	19.67	19.08	19.25
1383	NASDAQ	HAS	Tue, Nov 11, 1997	19.92	20.04	19.46	19.50
1382	NASDAQ	HAS	Mon, Nov 10, 1997	20.08	20.25	19.50	19.92
1381	NASDAQ	HAS	Fri, Nov 7, 1997	19.92	20.17	19.58	19.96
1380	NASDAQ	HAS	Thu, Nov 6, 1997	20.25	20.50	19.83	20.17
1379	NASDAQ	HAS	Wed, Nov 5, 1997	19.79	20.42	19.75	20.25
1378	NASDAQ	HAS	Tue, Nov 4, 1997	19.63	19.79	19.46	19.75
1377	NASDAQ	HAS	Mon, Nov 3, 1997	19.33	19.83	19.33	19.50
1376	NASDAQ	HAS	Fri, Oct 31, 1997	19.13	19.50	19.08	19.33
1375	NASDAQ	HAS	Thu, Oct 30, 1997	19.33	19.38	19.00	19.04
1374	NASDAQ	HAS	Wed, Oct 29, 1997	19.38	20.17	19.13	19.58
1373	NASDAQ	HAS	Tue, Oct 28, 1997	17.83	19.25	17.25	19.25
1372	NASDAQ	HAS	Mon, Oct 27, 1997	19.25	19.25	18.17	18.21
1371	NASDAQ	HAS	Fri, Oct 24, 1997	19.17	19.42	19.13	19.38
1370	NASDAQ	HAS	Thu, Oct 23, 1997	19.25	19.25	18.67	19.08
1369	NASDAQ	HAS	Wed, Oct 22, 1997	19.33	19.50	19.17	19.33
1368	NASDAQ	HAS	Tue, Oct 21, 1997	19.33	19.58	19.08	19.33
1367	NASDAQ	HAS	Mon, Oct 20, 1997	18.17	18.96	18.17	18.92
1366	NASDAQ	HAS	Fri, Oct 17, 1997	18.63	18.75	18.13	18.25
1365	NASDAQ	HAS	Thu, Oct 16, 1997	18.63	18.96	18.63	18.79
1364	NASDAQ	HAS	Wed, Oct 15, 1997	18.33	18.92	18.33	18.67
1363	NASDAQ	HAS	Tue, Oct 14, 1997	17.92	17.96	17.79	17.79
1362	NASDAQ	HAS	Mon, Oct 13, 1997	17.96	18.08	17.88	17.88
1361	NASDAQ	HAS	Fri, Oct 10, 1997	17.92	18.33	17.88	17.92
1360	NASDAQ	HAS	Thu, Oct 9, 1997	17.21	18.17	17.17	18.00
1359	NASDAQ	HAS	Wed, Oct 8, 1997	17.58	17.63	17.25	17.25
1358	NASDAQ	HAS	Tue, Oct 7, 1997	18.04	18.04	17.42	17.54
1357	NASDAQ	HAS	Mon, Oct 6, 1997	18.75	18.75	17.96	18.04
1356	NASDAQ	HAS	Fri, Oct 3, 1997	18.75	18.96	18.50	18.71
1355	NASDAQ	HAS	Thu, Oct 2, 1997	18.96	18.96	18.58	18.67
1354	NASDAQ	HAS	Wed, Oct 1, 1997	18.79	18.96	18.67	18.96
1353	NASDAQ	HAS	Tue, Sep 30, 1997	19.00	19.00	18.67	18.75
1352	NASDAQ	HAS	Mon, Sep 29, 1997	18.67	19.17	18.67	19.08
1351	NASDAQ	HAS	Fri, Sep 26, 1997	18.50	18.71	18.50	18.67
1350	NASDAQ	HAS	Thu, Sep 25, 1997	18.17	18.67	18.17	18.50
1349	NASDAQ	HAS	Wed, Sep 24, 1997	17.92	18.33	17.92	18.17
1348	NASDAQ	HAS	Tue, Sep 23, 1997	17.92	17.92	17.63	17.83
1347	NASDAQ	HAS	Mon, Sep 22, 1997	18.17	18.29	17.88	17.96
1346	NASDAQ	HAS	Fri, Sep 19, 1997	17.96	18.17	17.75	18.04
1345	NASDAQ	HAS	Thu, Sep 18, 1997	17.79	18.00	17.67	17.88
1344	NASDAQ	HAS	Wed, Sep 17, 1997	18.08	18.25	17.79	17.79
1343	NASDAQ	HAS	Tue, Sep 16, 1997	18.46	18.83	18.08	18.08
1342	NASDAQ	HAS	Mon, Sep 15, 1997	18.08	18.50	18.08	18.38
1341	NASDAQ	HAS	Fri, Sep 12, 1997	18.17	18.38	18.08	18.21
1340	NASDAQ	HAS	Thu, Sep 11, 1997	18.25	18.25	17.92	18.17
1339	NASDAQ	HAS	Wed, Sep 10, 1997	18.63	18.75	18.25	18.25
1338	NASDAQ	HAS	Tue, Sep 9, 1997	18.58	18.88	18.33	18.54
1337	NASDAQ	HAS	Mon, Sep 8, 1997	18.33	18.75	18.33	18.58
1336	NASDAQ	HAS	Fri, Sep 5, 1997	18.21	18.33	17.88	18.33
1335	NASDAQ	HAS	Thu, Sep 4, 1997	18.08	18.25	17.92	18.13
1334	NASDAQ	HAS	Wed, Sep 3, 1997	18.33	18.50	18.13	18.17
1333	NASDAQ	HAS	Tue, Sep 2, 1997	17.92	18.67	17.92	18.42
1332	NASDAQ	HAS	Fri, Aug 29, 1997	18.00	18.00	17.88	17.92
1331	NASDAQ	HAS	Thu, Aug 28, 1997	17.96	18.08	17.88	18.00
1330	NASDAQ	HAS	Wed, Aug 27, 1997	17.92	18.04	17.79	18.00
1329	NASDAQ	HAS	Tue, Aug 26, 1997	18.25	18.33	17.96	17.96
1328	NASDAQ	HAS	Mon, Aug 25, 1997	18.17	18.33	18.04	18.33
1327	NASDAQ	HAS	Fri, Aug 22, 1997	18.50	18.50	17.75	18.13
1326	NASDAQ	HAS	Thu, Aug 21, 1997	19.17	19.21	18.63	18.67
1325	NASDAQ	HAS	Wed, Aug 20, 1997	19.13	19.33	19.04	19.17
1324	NASDAQ	HAS	Tue, Aug 19, 1997	19.17	19.33	19.08	19.17
1323	NASDAQ	HAS	Mon, Aug 18, 1997	19.00	19.13	18.75	19.04
1322	NASDAQ	HAS	Fri, Aug 15, 1997	19.00	19.08	18.88	19.04
1321	NASDAQ	HAS	Thu, Aug 14, 1997	19.00	19.25	19.00	19.08
1320	NASDAQ	HAS	Wed, Aug 13, 1997	18.50	18.96	18.50	18.92
1319	NASDAQ	HAS	Tue, Aug 12, 1997	19.00	19.00	18.33	18.54
1318	NASDAQ	HAS	Mon, Aug 11, 1997	19.50	19.50	18.75	18.83
1317	NASDAQ	HAS	Fri, Aug 8, 1997	19.33	19.50	18.79	19.50
1316	NASDAQ	HAS	Thu, Aug 7, 1997	19.92	19.92	19.25	19.38
1315	NASDAQ	HAS	Wed, Aug 6, 1997	20.42	20.46	20.00	20.08
1314	NASDAQ	HAS	Tue, Aug 5, 1997	20.46	20.75	20.42	20.46
1313	NASDAQ	HAS	Mon, Aug 4, 1997	20.33	20.67	20.25	20.46
1312	NASDAQ	HAS	Fri, Aug 1, 1997	20.46	20.46	20.00	20.33
1311	NASDAQ	HAS	Thu, Jul 31, 1997	20.08	20.50	20.08	20.46
1310	NASDAQ	HAS	Wed, Jul 30, 1997	20.38	20.50	20.17	20.50
1309	NASDAQ	HAS	Tue, Jul 29, 1997	20.38	20.46	20.17	20.46
1308	NASDAQ	HAS	Mon, Jul 28, 1997	20.17	20.46	20.13	20.38
1307	NASDAQ	HAS	Fri, Jul 25, 1997	19.67	20.17	19.33	20.04
1306	NASDAQ	HAS	Thu, Jul 24, 1997	19.75	19.83	19.50	19.63
1305	NASDAQ	HAS	Wed, Jul 23, 1997	19.63	19.83	19.46	19.75
1304	NASDAQ	HAS	Tue, Jul 22, 1997	19.38	19.71	19.33	19.67
1303	NASDAQ	HAS	Mon, Jul 21, 1997	18.92	19.42	18.92	19.33
1302	NASDAQ	HAS	Fri, Jul 18, 1997	19.58	19.58	18.83	19.00
1301	NASDAQ	HAS	Thu, Jul 17, 1997	19.83	19.88	19.58	19.63
1300	NASDAQ	HAS	Wed, Jul 16, 1997	19.83	19.96	19.63	19.67
1299	NASDAQ	HAS	Tue, Jul 15, 1997	19.92	20.17	19.83	19.92
1298	NASDAQ	HAS	Mon, Jul 14, 1997	19.75	20.08	19.75	19.92
1297	NASDAQ	HAS	Fri, Jul 11, 1997	19.71	19.92	19.58	19.83
1296	NASDAQ	HAS	Thu, Jul 10, 1997	19.58	19.67	19.42	19.63
1295	NASDAQ	HAS	Wed, Jul 9, 1997	19.92	19.96	19.42	19.50
1294	NASDAQ	HAS	Tue, Jul 8, 1997	19.83	19.92	19.63	19.83
1293	NASDAQ	HAS	Mon, Jul 7, 1997	19.79	20.08	19.75	19.83
1292	NASDAQ	HAS	Thu, Jul 3, 1997	19.75	19.92	19.58	19.63
1291	NASDAQ	HAS	Wed, Jul 2, 1997	19.58	19.67	19.46	19.63
1290	NASDAQ	HAS	Tue, Jul 1, 1997	19.00	19.50	18.83	19.50
1289	NASDAQ	HAS	Mon, Jun 30, 1997	19.25	19.42	18.92	18.92
1288	NASDAQ	HAS	Fri, Jun 27, 1997	19.33	19.38	19.17	19.25
1287	NASDAQ	HAS	Thu, Jun 26, 1997	19.00	19.25	19.00	19.25
1286	NASDAQ	HAS	Wed, Jun 25, 1997	19.21	19.33	19.04	19.17
1285	NASDAQ	HAS	Tue, Jun 24, 1997	19.04	19.25	18.92	19.21
1284	NASDAQ	HAS	Mon, Jun 23, 1997	19.08	19.42	19.08	19.08
1283	NASDAQ	HAS	Fri, Jun 20, 1997	19.21	19.21	18.92	19.00
1282	NASDAQ	HAS	Thu, Jun 19, 1997	18.58	19.21	18.58	19.21
1281	NASDAQ	HAS	Wed, Jun 18, 1997	18.75	18.83	18.50	18.50
1280	NASDAQ	HAS	Tue, Jun 17, 1997	19.13	19.13	18.71	18.71
1279	NASDAQ	HAS	Mon, Jun 16, 1997	18.92	19.17	18.67	19.13
1278	NASDAQ	HAS	Fri, Jun 13, 1997	19.17	19.42	18.83	18.83
1277	NASDAQ	HAS	Thu, Jun 12, 1997	18.67	19.17	18.63	19.17
1276	NASDAQ	HAS	Wed, Jun 11, 1997	18.67	18.67	18.58	18.67
1275	NASDAQ	HAS	Tue, Jun 10, 1997	18.83	18.83	18.58	18.67
1274	NASDAQ	HAS	Mon, Jun 9, 1997	18.88	18.88	18.75	18.83
1273	NASDAQ	HAS	Fri, Jun 6, 1997	18.67	18.88	18.58	18.88
1272	NASDAQ	HAS	Thu, Jun 5, 1997	18.58	18.92	18.50	18.83
1271	NASDAQ	HAS	Wed, Jun 4, 1997	18.67	18.75	18.50	18.50
1270	NASDAQ	HAS	Tue, Jun 3, 1997	18.67	19.00	18.63	18.79
1269	NASDAQ	HAS	Mon, Jun 2, 1997	19.50	19.50	18.67	18.75
1268	NASDAQ	HAS	Fri, May 30, 1997	18.75	19.67	18.67	19.33
1267	NASDAQ	HAS	Thu, May 29, 1997	18.79	19.00	18.67	18.83
1266	NASDAQ	HAS	Wed, May 28, 1997	18.67	18.79	18.58	18.79
1265	NASDAQ	HAS	Tue, May 27, 1997	18.75	18.83	18.54	18.67
1264	NASDAQ	HAS	Fri, May 23, 1997	19.00	19.00	18.58	18.67
1263	NASDAQ	HAS	Thu, May 22, 1997	18.92	19.21	18.58	19.00
1262	NASDAQ	HAS	Wed, May 21, 1997	18.25	18.75	18.25	18.67
1261	NASDAQ	HAS	Tue, May 20, 1997	17.92	18.17	17.67	18.08
1260	NASDAQ	HAS	Mon, May 19, 1997	17.92	18.00	17.75	17.96
1259	NASDAQ	HAS	Fri, May 16, 1997	18.25	18.25	17.92	17.96
1258	NASDAQ	HAS	Thu, May 15, 1997	18.00	18.08	17.83	17.92
1257	NASDAQ	HAS	Wed, May 14, 1997	17.58	18.00	17.38	17.92
1256	NASDAQ	HAS	Tue, May 13, 1997	16.38	17.00	16.38	16.96
1255	NASDAQ	HAS	Mon, May 12, 1997	16.38	16.46	16.25	16.42
1254	NASDAQ	HAS	Fri, May 9, 1997	16.75	16.75	16.33	16.33
1253	NASDAQ	HAS	Thu, May 8, 1997	16.29	16.58	16.25	16.58
1252	NASDAQ	HAS	Wed, May 7, 1997	16.42	16.50	16.17	16.29
1251	NASDAQ	HAS	Tue, May 6, 1997	16.58	16.58	16.25	16.42
1250	NASDAQ	HAS	Mon, May 5, 1997	16.58	16.58	16.42	16.50
1249	NASDAQ	HAS	Fri, May 2, 1997	16.67	16.67	16.50	16.58
1248	NASDAQ	HAS	Thu, May 1, 1997	16.75	16.75	16.58	16.67
1247	NASDAQ	HAS	Wed, Apr 30, 1997	16.33	16.75	16.33	16.67
1246	NASDAQ	HAS	Tue, Apr 29, 1997	16.25	16.42	16.00	16.33
1245	NASDAQ	HAS	Mon, Apr 28, 1997	16.00	16.25	15.92	16.00
1244	NASDAQ	HAS	Fri, Apr 25, 1997	15.92	16.33	15.50	16.08
1243	NASDAQ	HAS	Thu, Apr 24, 1997	15.67	16.25	15.67	15.92
1242	NASDAQ	HAS	Wed, Apr 23, 1997	15.67	16.00	15.58	15.67
1241	NASDAQ	HAS	Tue, Apr 22, 1997	16.25	16.33	15.25	15.58
1240	NASDAQ	HAS	Mon, Apr 21, 1997	16.92	17.00	16.00	16.17
1239	NASDAQ	HAS	Fri, Apr 18, 1997	16.92	17.00	16.67	16.75
1238	NASDAQ	HAS	Thu, Apr 17, 1997	17.08	17.17	16.83	16.92
1237	NASDAQ	HAS	Wed, Apr 16, 1997	17.25	17.25	16.83	17.00
1236	NASDAQ	HAS	Tue, Apr 15, 1997	17.25	17.33	17.08	17.17
1235	NASDAQ	HAS	Mon, Apr 14, 1997	16.67	17.17	16.67	17.08
1234	NASDAQ	HAS	Fri, Apr 11, 1997	17.00	17.08	16.50	16.83
1233	NASDAQ	HAS	Thu, Apr 10, 1997	17.25	17.33	17.17	17.25
1232	NASDAQ	HAS	Wed, Apr 9, 1997	17.50	17.50	17.25	17.33
1231	NASDAQ	HAS	Tue, Apr 8, 1997	17.42	17.50	17.17	17.50
1230	NASDAQ	HAS	Mon, Apr 7, 1997	17.33	17.58	17.25	17.33
1229	NASDAQ	HAS	Fri, Apr 4, 1997	17.00	17.33	17.00	17.33
1228	NASDAQ	HAS	Thu, Apr 3, 1997	17.67	17.75	17.17	17.25
1227	NASDAQ	HAS	Wed, Apr 2, 1997	18.17	18.17	17.75	17.75
1226	NASDAQ	HAS	Tue, Apr 1, 1997	18.17	18.17	17.83	18.17
1225	NASDAQ	HAS	Mon, Mar 31, 1997	18.25	18.50	18.17	18.25
1224	NASDAQ	HAS	Thu, Mar 27, 1997	18.58	18.67	18.33	18.42
1223	NASDAQ	HAS	Wed, Mar 26, 1997	18.50	18.83	18.42	18.50
1222	NASDAQ	HAS	Tue, Mar 25, 1997	19.08	19.17	18.50	18.50
1221	NASDAQ	HAS	Mon, Mar 24, 1997	18.83	19.00	18.58	19.00
1220	NASDAQ	HAS	Fri, Mar 21, 1997	18.61	18.72	18.50	18.67
1219	NASDAQ	HAS	Thu, Mar 20, 1997	18.61	18.78	18.45	18.50
1218	NASDAQ	HAS	Wed, Mar 19, 1997	18.95	18.95	18.56	18.61
1217	NASDAQ	HAS	Tue, Mar 18, 1997	19.22	19.34	19.00	19.06
1216	NASDAQ	HAS	Mon, Mar 17, 1997	19.50	19.56	19.11	19.17
1215	NASDAQ	HAS	Fri, Mar 14, 1997	19.34	19.56	19.34	19.56
1214	NASDAQ	HAS	Thu, Mar 13, 1997	19.56	19.56	19.34	19.34
1213	NASDAQ	HAS	Wed, Mar 12, 1997	19.67	19.72	19.45	19.67
1212	NASDAQ	HAS	Tue, Mar 11, 1997	19.50	19.78	19.45	19.72
1211	NASDAQ	HAS	Mon, Mar 10, 1997	19.61	19.61	19.39	19.50
1210	NASDAQ	HAS	Fri, Mar 7, 1997	19.11	19.61	19.11	19.61
1209	NASDAQ	HAS	Thu, Mar 6, 1997	19.22	19.22	19.00	19.17
1208	NASDAQ	HAS	Wed, Mar 5, 1997	19.06	19.22	19.00	19.22
1207	NASDAQ	HAS	Tue, Mar 4, 1997	19.28	19.28	19.00	19.06
1206	NASDAQ	HAS	Mon, Mar 3, 1997	18.89	19.22	18.89	19.22
1205	NASDAQ	HAS	Fri, Feb 28, 1997	19.06	19.11	19.00	19.00
1204	NASDAQ	HAS	Thu, Feb 27, 1997	18.89	19.17	18.89	19.17
1203	NASDAQ	HAS	Wed, Feb 26, 1997	18.95	19.00	18.78	18.89
1202	NASDAQ	HAS	Tue, Feb 25, 1997	18.84	19.00	18.84	18.89
1201	NASDAQ	HAS	Mon, Feb 24, 1997	18.84	19.00	18.84	18.84
1200	NASDAQ	HAS	Fri, Feb 21, 1997	18.78	19.00	18.72	18.84
1199	NASDAQ	HAS	Thu, Feb 20, 1997	18.84	19.00	18.72	18.84
1198	NASDAQ	HAS	Wed, Feb 19, 1997	18.78	18.84	18.61	18.72
1197	NASDAQ	HAS	Tue, Feb 18, 1997	18.89	18.89	18.72	18.78
1196	NASDAQ	HAS	Fri, Feb 14, 1997	18.84	18.89	18.72	18.89
1195	NASDAQ	HAS	Thu, Feb 13, 1997	18.95	19.00	18.78	18.84
1194	NASDAQ	HAS	Wed, Feb 12, 1997	19.00	19.06	18.78	18.89
1193	NASDAQ	HAS	Tue, Feb 11, 1997	18.89	19.06	18.72	19.06
1192	NASDAQ	HAS	Mon, Feb 10, 1997	18.45	18.89	18.45	18.78
1191	NASDAQ	HAS	Fri, Feb 7, 1997	18.34	18.56	18.34	18.45
1190	NASDAQ	HAS	Thu, Feb 6, 1997	18.39	18.39	18.17	18.34
1189	NASDAQ	HAS	Wed, Feb 5, 1997	18.34	18.56	18.22	18.45
1188	NASDAQ	HAS	Tue, Feb 4, 1997	18.17	18.34	18.00	18.22
1187	NASDAQ	HAS	Mon, Feb 3, 1997	17.72	17.95	17.56	17.67
1186	NASDAQ	HAS	Fri, Jan 31, 1997	17.61	17.72	17.56	17.56
1185	NASDAQ	HAS	Thu, Jan 30, 1997	17.61	17.67	17.50	17.56
1184	NASDAQ	HAS	Wed, Jan 29, 1997	17.50	17.61	17.34	17.56
1183	NASDAQ	HAS	Tue, Jan 28, 1997	17.61	17.72	17.56	17.56
1182	NASDAQ	HAS	Mon, Jan 27, 1997	17.78	17.78	17.61	17.61
1181	NASDAQ	HAS	Fri, Jan 24, 1997	17.72	17.84	17.61	17.72
1180	NASDAQ	HAS	Thu, Jan 23, 1997	17.78	17.95	17.78	17.84
1179	NASDAQ	HAS	Wed, Jan 22, 1997	17.56	17.78	17.56	17.72
1178	NASDAQ	HAS	Tue, Jan 21, 1997	17.28	17.72	17.22	17.61
1177	NASDAQ	HAS	Mon, Jan 20, 1997	17.50	17.56	17.22	17.28
1176	NASDAQ	HAS	Fri, Jan 17, 1997	17.45	17.50	17.34	17.45
1175	NASDAQ	HAS	Thu, Jan 16, 1997	17.39	17.50	17.39	17.45
1174	NASDAQ	HAS	Wed, Jan 15, 1997	17.34	17.39	17.17	17.39
1173	NASDAQ	HAS	Tue, Jan 14, 1997	16.72	17.45	16.67	17.45
1172	NASDAQ	HAS	Mon, Jan 13, 1997	16.72	16.78	16.61	16.67
1171	NASDAQ	HAS	Fri, Jan 10, 1997	16.39	16.72	16.11	16.67
1170	NASDAQ	HAS	Thu, Jan 9, 1997	16.72	16.78	16.50	16.56
1169	NASDAQ	HAS	Wed, Jan 8, 1997	16.61	16.67	16.33	16.61
1168	NASDAQ	HAS	Tue, Jan 7, 1997	16.67	16.67	16.17	16.45
1167	NASDAQ	HAS	Mon, Jan 6, 1997	17.50	17.50	16.78	16.78
1166	NASDAQ	HAS	Fri, Jan 3, 1997	17.11	17.50	17.00	17.45
1165	NASDAQ	HAS	Thu, Jan 2, 1997	17.39	17.39	17.00	17.00
1164	NASDAQ	HAS	Tue, Dec 31, 1996	17.28	17.56	17.25	17.28
1163	NASDAQ	HAS	Mon, Dec 30, 1996	17.06	17.34	17.06	17.28
1162	NASDAQ	HAS	Fri, Dec 27, 1996	17.06	17.22	17.00	17.00
1161	NASDAQ	HAS	Thu, Dec 26, 1996	16.61	16.95	16.61	16.95
1160	NASDAQ	HAS	Tue, Dec 24, 1996	17.00	17.00	16.72	16.72
1159	NASDAQ	HAS	Mon, Dec 23, 1996	17.17	17.22	16.95	16.95
1158	NASDAQ	HAS	Fri, Dec 20, 1996	17.45	17.45	17.06	17.06
1157	NASDAQ	HAS	Thu, Dec 19, 1996	17.06	17.11	16.95	17.06
1156	NASDAQ	HAS	Wed, Dec 18, 1996	16.56	17.11	16.56	17.06
1155	NASDAQ	HAS	Tue, Dec 17, 1996	16.89	16.89	16.56	16.67
1154	NASDAQ	HAS	Mon, Dec 16, 1996	17.39	17.39	16.89	17.06
1153	NASDAQ	HAS	Fri, Dec 13, 1996	17.45	17.45	17.06	17.34
1152	NASDAQ	HAS	Thu, Dec 12, 1996	17.95	18.00	17.45	17.50
1151	NASDAQ	HAS	Wed, Dec 11, 1996	18.00	18.11	17.89	18.00
1150	NASDAQ	HAS	Tue, Dec 10, 1996	18.34	18.39	18.06	18.11
1149	NASDAQ	HAS	Mon, Dec 9, 1996	18.00	18.39	18.00	18.34
1148	NASDAQ	HAS	Fri, Dec 6, 1996	17.72	18.00	17.72	17.89
1147	NASDAQ	HAS	Thu, Dec 5, 1996	18.06	18.17	17.89	18.00
1146	NASDAQ	HAS	Wed, Dec 4, 1996	18.28	18.56	18.17	18.17
1145	NASDAQ	HAS	Tue, Dec 3, 1996	18.34	18.50	18.34	18.34
1144	NASDAQ	HAS	Mon, Dec 2, 1996	18.17	18.39	18.11	18.34
1143	NASDAQ	HAS	Fri, Nov 29, 1996	18.11	18.34	18.00	18.28
1142	NASDAQ	HAS	Wed, Nov 27, 1996	18.39	18.39	18.06	18.17
1141	NASDAQ	HAS	Tue, Nov 26, 1996	18.67	18.67	18.22	18.34
1140	NASDAQ	HAS	Mon, Nov 25, 1996	18.39	18.56	18.39	18.56
1139	NASDAQ	HAS	Fri, Nov 22, 1996	18.45	18.50	18.34	18.39
1138	NASDAQ	HAS	Thu, Nov 21, 1996	18.72	18.78	18.61	18.72
1137	NASDAQ	HAS	Wed, Nov 20, 1996	18.67	18.75	18.56	18.67
1136	NASDAQ	HAS	Tue, Nov 19, 1996	18.89	18.89	18.67	18.78
1135	NASDAQ	HAS	Mon, Nov 18, 1996	19.06	19.11	18.72	18.78
1134	NASDAQ	HAS	Fri, Nov 15, 1996	19.50	19.50	18.89	19.17
1133	NASDAQ	HAS	Thu, Nov 14, 1996	19.34	19.56	19.34	19.50
1132	NASDAQ	HAS	Wed, Nov 13, 1996	19.22	19.61	19.17	19.39
1131	NASDAQ	HAS	Tue, Nov 12, 1996	18.95	19.28	18.89	19.17
1130	NASDAQ	HAS	Mon, Nov 11, 1996	18.78	19.00	18.78	18.95
1129	NASDAQ	HAS	Fri, Nov 8, 1996	18.72	18.84	18.67	18.78
1128	NASDAQ	HAS	Thu, Nov 7, 1996	18.39	18.72	18.39	18.67
1127	NASDAQ	HAS	Wed, Nov 6, 1996	18.22	18.45	18.17	18.39
1126	NASDAQ	HAS	Tue, Nov 5, 1996	17.72	18.34	17.67	18.28
1125	NASDAQ	HAS	Mon, Nov 4, 1996	17.45	17.72	17.45	17.67
1124	NASDAQ	HAS	Fri, Nov 1, 1996	17.28	17.56	17.28	17.50
1123	NASDAQ	HAS	Thu, Oct 31, 1996	17.17	17.39	17.17	17.28
1122	NASDAQ	HAS	Wed, Oct 30, 1996	17.34	17.45	17.22	17.22
1121	NASDAQ	HAS	Tue, Oct 29, 1996	17.28	17.39	17.22	17.34
1120	NASDAQ	HAS	Mon, Oct 28, 1996	17.22	17.28	17.06	17.17
1119	NASDAQ	HAS	Fri, Oct 25, 1996	17.17	17.28	17.17	17.28
1118	NASDAQ	HAS	Thu, Oct 24, 1996	17.28	17.28	17.17	17.28
1117	NASDAQ	HAS	Wed, Oct 23, 1996	17.06	17.28	16.95	17.28
1116	NASDAQ	HAS	Tue, Oct 22, 1996	17.22	17.22	16.89	17.11
1115	NASDAQ	HAS	Mon, Oct 21, 1996	17.45	17.50	17.22	17.22
1114	NASDAQ	HAS	Fri, Oct 18, 1996	17.28	17.39	17.17	17.39
1113	NASDAQ	HAS	Thu, Oct 17, 1996	17.22	17.34	17.17	17.22
1112	NASDAQ	HAS	Wed, Oct 16, 1996	17.11	17.28	17.06	17.17
1111	NASDAQ	HAS	Tue, Oct 15, 1996	17.28	17.34	17.00	17.11
1110	NASDAQ	HAS	Mon, Oct 14, 1996	17.28	17.28	17.11	17.17
1109	NASDAQ	HAS	Fri, Oct 11, 1996	17.28	17.28	17.06	17.22
1108	NASDAQ	HAS	Thu, Oct 10, 1996	17.00	17.34	17.00	17.17
1107	NASDAQ	HAS	Wed, Oct 9, 1996	17.61	17.61	16.89	17.06
1106	NASDAQ	HAS	Tue, Oct 8, 1996	17.56	17.72	17.56	17.61
1105	NASDAQ	HAS	Mon, Oct 7, 1996	17.67	17.72	17.50	17.61
1104	NASDAQ	HAS	Fri, Oct 4, 1996	17.56	17.78	17.56	17.67
1103	NASDAQ	HAS	Thu, Oct 3, 1996	17.11	17.39	16.95	17.34
1102	NASDAQ	HAS	Wed, Oct 2, 1996	16.84	17.28	16.78	17.06
1101	NASDAQ	HAS	Tue, Oct 1, 1996	16.45	16.84	16.45	16.84
1100	NASDAQ	HAS	Mon, Sep 30, 1996	16.67	16.84	16.45	16.50
1099	NASDAQ	HAS	Fri, Sep 27, 1996	16.78	16.78	16.67	16.72
1098	NASDAQ	HAS	Thu, Sep 26, 1996	16.78	17.00	16.61	16.67
1097	NASDAQ	HAS	Wed, Sep 25, 1996	16.61	16.78	16.56	16.78
1096	NASDAQ	HAS	Tue, Sep 24, 1996	16.39	16.50	16.39	16.50
1095	NASDAQ	HAS	Mon, Sep 23, 1996	16.33	16.45	16.28	16.45
1094	NASDAQ	HAS	Fri, Sep 20, 1996	16.45	16.50	16.22	16.28
1093	NASDAQ	HAS	Thu, Sep 19, 1996	16.39	16.45	16.33	16.45
1092	NASDAQ	HAS	Wed, Sep 18, 1996	16.50	16.50	16.33	16.33
1091	NASDAQ	HAS	Tue, Sep 17, 1996	16.28	16.50	16.17	16.39
1090	NASDAQ	HAS	Mon, Sep 16, 1996	16.56	16.56	16.28	16.28
1089	NASDAQ	HAS	Fri, Sep 13, 1996	16.39	16.45	16.33	16.39
1088	NASDAQ	HAS	Thu, Sep 12, 1996	16.33	16.33	16.17	16.17
1087	NASDAQ	HAS	Wed, Sep 11, 1996	16.33	16.39	16.28	16.39
1086	NASDAQ	HAS	Tue, Sep 10, 1996	16.50	16.50	16.33	16.33
1085	NASDAQ	HAS	Mon, Sep 9, 1996	16.56	16.56	16.45	16.45
1084	NASDAQ	HAS	Fri, Sep 6, 1996	16.50	16.56	16.42	16.56
1083	NASDAQ	HAS	Thu, Sep 5, 1996	16.56	16.56	16.45	16.50
1082	NASDAQ	HAS	Wed, Sep 4, 1996	16.45	16.61	16.39	16.61
1081	NASDAQ	HAS	Tue, Sep 3, 1996	16.22	16.39	16.17	16.39
1080	NASDAQ	HAS	Fri, Aug 30, 1996	16.50	16.56	16.28	16.33
1079	NASDAQ	HAS	Thu, Aug 29, 1996	16.33	16.61	16.33	16.56
1078	NASDAQ	HAS	Wed, Aug 28, 1996	16.33	16.39	16.22	16.39
1077	NASDAQ	HAS	Tue, Aug 27, 1996	16.28	16.45	16.08	16.39
1076	NASDAQ	HAS	Mon, Aug 26, 1996	16.11	16.17	16.00	16.17
1075	NASDAQ	HAS	Fri, Aug 23, 1996	16.11	16.28	16.11	16.17
1074	NASDAQ	HAS	Thu, Aug 22, 1996	16.22	16.28	16.11	16.11
1073	NASDAQ	HAS	Wed, Aug 21, 1996	16.17	16.33	16.17	16.33
1072	NASDAQ	HAS	Tue, Aug 20, 1996	16.17	16.28	16.17	16.17
1071	NASDAQ	HAS	Mon, Aug 19, 1996	16.33	16.39	16.11	16.17
1070	NASDAQ	HAS	Fri, Aug 16, 1996	16.33	16.39	16.28	16.39
1069	NASDAQ	HAS	Thu, Aug 15, 1996	16.00	16.28	16.00	16.22
1068	NASDAQ	HAS	Wed, Aug 14, 1996	16.00	16.06	15.95	16.06
1067	NASDAQ	HAS	Tue, Aug 13, 1996	16.06	16.17	15.95	16.06
1066	NASDAQ	HAS	Mon, Aug 12, 1996	16.06	16.22	16.06	16.17
1065	NASDAQ	HAS	Fri, Aug 9, 1996	16.11	16.28	16.00	16.00
1064	NASDAQ	HAS	Thu, Aug 8, 1996	16.11	16.11	16.00	16.06
1063	NASDAQ	HAS	Wed, Aug 7, 1996	16.33	16.33	16.11	16.17
1062	NASDAQ	HAS	Tue, Aug 6, 1996	16.22	16.28	16.17	16.22
1061	NASDAQ	HAS	Mon, Aug 5, 1996	16.33	16.39	16.28	16.33
1060	NASDAQ	HAS	Fri, Aug 2, 1996	16.17	16.33	16.11	16.33
1059	NASDAQ	HAS	Thu, Aug 1, 1996	15.95	16.11	15.89	16.06
1058	NASDAQ	HAS	Wed, Jul 31, 1996	15.83	15.95	15.78	15.95
1057	NASDAQ	HAS	Tue, Jul 30, 1996	15.50	15.89	15.50	15.89
1056	NASDAQ	HAS	Mon, Jul 29, 1996	15.28	15.56	15.28	15.50
1055	NASDAQ	HAS	Fri, Jul 26, 1996	15.06	15.33	15.00	15.33
1054	NASDAQ	HAS	Thu, Jul 25, 1996	14.89	15.06	14.89	14.95
1053	NASDAQ	HAS	Wed, Jul 24, 1996	15.11	15.11	14.89	14.89
1052	NASDAQ	HAS	Tue, Jul 23, 1996	15.45	15.50	15.22	15.22
1051	NASDAQ	HAS	Mon, Jul 22, 1996	15.50	15.50	15.33	15.45
1050	NASDAQ	HAS	Fri, Jul 19, 1996	15.11	15.61	15.11	15.56
1049	NASDAQ	HAS	Thu, Jul 18, 1996	14.56	15.06	14.56	15.06
1048	NASDAQ	HAS	Wed, Jul 17, 1996	14.33	14.61	14.33	14.56
1047	NASDAQ	HAS	Tue, Jul 16, 1996	14.56	14.67	14.17	14.22
1046	NASDAQ	HAS	Mon, Jul 15, 1996	15.11	15.11	14.45	14.67
1045	NASDAQ	HAS	Fri, Jul 12, 1996	14.83	15.06	14.72	15.06
1044	NASDAQ	HAS	Thu, Jul 11, 1996	14.95	14.95	14.72	14.89
1043	NASDAQ	HAS	Wed, Jul 10, 1996	15.17	15.22	14.78	15.06
1042	NASDAQ	HAS	Tue, Jul 9, 1996	15.39	15.45	15.11	15.17
1041	NASDAQ	HAS	Mon, Jul 8, 1996	15.50	15.56	15.33	15.39
1040	NASDAQ	HAS	Fri, Jul 5, 1996	15.67	15.67	15.56	15.56
1039	NASDAQ	HAS	Wed, Jul 3, 1996	15.72	15.89	15.72	15.78
1038	NASDAQ	HAS	Tue, Jul 2, 1996	15.95	15.95	15.67	15.78
1037	NASDAQ	HAS	Mon, Jul 1, 1996	15.95	15.95	15.78	15.95
1036	NASDAQ	HAS	Fri, Jun 28, 1996	15.95	16.00	15.89	15.89
1035	NASDAQ	HAS	Thu, Jun 27, 1996	15.72	15.95	15.72	15.95
1034	NASDAQ	HAS	Wed, Jun 26, 1996	16.00	16.00	15.83	15.83
1033	NASDAQ	HAS	Tue, Jun 25, 1996	16.39	16.39	16.00	16.06
1032	NASDAQ	HAS	Mon, Jun 24, 1996	16.45	16.45	16.28	16.39
1031	NASDAQ	HAS	Fri, Jun 21, 1996	16.67	16.67	16.45	16.45
1030	NASDAQ	HAS	Thu, Jun 20, 1996	16.72	16.72	16.61	16.67
1029	NASDAQ	HAS	Wed, Jun 19, 1996	16.84	16.89	16.67	16.72
1028	NASDAQ	HAS	Tue, Jun 18, 1996	16.67	16.95	16.67	16.84
1027	NASDAQ	HAS	Mon, Jun 17, 1996	16.50	16.67	16.50	16.67
1026	NASDAQ	HAS	Fri, Jun 14, 1996	16.45	16.72	16.45	16.56
1025	NASDAQ	HAS	Thu, Jun 13, 1996	16.50	16.56	16.28	16.45
1024	NASDAQ	HAS	Wed, Jun 12, 1996	16.61	16.67	16.50	16.56
1023	NASDAQ	HAS	Tue, Jun 11, 1996	16.67	16.67	16.56	16.61
1022	NASDAQ	HAS	Mon, Jun 10, 1996	16.84	16.84	16.61	16.67
1021	NASDAQ	HAS	Fri, Jun 7, 1996	16.84	16.84	16.61	16.78
1020	NASDAQ	HAS	Thu, Jun 6, 1996	16.84	17.06	16.84	16.95
1019	NASDAQ	HAS	Wed, Jun 5, 1996	16.78	16.89	16.72	16.89
1018	NASDAQ	HAS	Tue, Jun 4, 1996	16.84	16.84	16.67	16.78
1017	NASDAQ	HAS	Mon, Jun 3, 1996	16.78	16.84	16.72	16.84
1016	NASDAQ	HAS	Fri, May 31, 1996	16.95	17.00	16.72	16.78
1015	NASDAQ	HAS	Thu, May 30, 1996	17.22	17.22	16.84	17.00
1014	NASDAQ	HAS	Wed, May 29, 1996	16.84	17.22	16.84	17.17
1013	NASDAQ	HAS	Tue, May 28, 1996	16.89	16.89	16.78	16.84
1012	NASDAQ	HAS	Fri, May 24, 1996	16.84	16.89	16.67	16.84
1011	NASDAQ	HAS	Thu, May 23, 1996	16.89	16.95	16.67	16.84
1010	NASDAQ	HAS	Wed, May 22, 1996	16.84	16.95	16.78	16.89
1009	NASDAQ	HAS	Tue, May 21, 1996	16.67	16.84	16.61	16.78
1008	NASDAQ	HAS	Mon, May 20, 1996	16.72	16.78	16.67	16.78
1007	NASDAQ	HAS	Fri, May 17, 1996	16.72	16.84	16.56	16.61
1006	NASDAQ	HAS	Thu, May 16, 1996	16.84	16.89	16.72	16.84
1005	NASDAQ	HAS	Wed, May 15, 1996	16.78	16.84	16.67	16.84
1004	NASDAQ	HAS	Tue, May 14, 1996	16.72	16.78	16.61	16.78
1003	NASDAQ	HAS	Mon, May 13, 1996	16.78	16.95	16.72	16.78
1002	NASDAQ	HAS	Fri, May 10, 1996	16.89	16.89	16.72	16.84
1001	NASDAQ	HAS	Thu, May 9, 1996	16.45	16.95	16.45	16.95
1000	NASDAQ	HAS	Wed, May 8, 1996	16.39	16.39	16.28	16.39
999	NASDAQ	HAS	Tue, May 7, 1996	16.67	16.67	16.33	16.39
998	NASDAQ	HAS	Mon, May 6, 1996	16.50	16.56	16.39	16.56
997	NASDAQ	HAS	Fri, May 3, 1996	16.61	16.67	16.45	16.50
996	NASDAQ	HAS	Thu, May 2, 1996	16.50	16.56	16.39	16.56
995	NASDAQ	HAS	Wed, May 1, 1996	16.39	16.61	16.39	16.56
994	NASDAQ	HAS	Tue, Apr 30, 1996	16.28	16.39	16.28	16.33
993	NASDAQ	HAS	Mon, Apr 29, 1996	16.17	16.33	16.17	16.28
992	NASDAQ	HAS	Fri, Apr 26, 1996	16.45	16.67	16.28	16.28
991	NASDAQ	HAS	Thu, Apr 25, 1996	16.28	16.39	16.11	16.39
990	NASDAQ	HAS	Wed, Apr 24, 1996	16.33	16.39	16.17	16.33
989	NASDAQ	HAS	Tue, Apr 23, 1996	16.00	16.45	15.95	16.45
988	NASDAQ	HAS	Mon, Apr 22, 1996	15.89	16.00	15.89	16.00
987	NASDAQ	HAS	Fri, Apr 19, 1996	16.28	16.28	15.89	15.89
986	NASDAQ	HAS	Thu, Apr 18, 1996	16.28	16.28	16.11	16.17
985	NASDAQ	HAS	Wed, Apr 17, 1996	16.22	16.22	16.06	16.22
984	NASDAQ	HAS	Tue, Apr 16, 1996	15.89	16.28	15.89	16.28
983	NASDAQ	HAS	Mon, Apr 15, 1996	16.22	16.28	15.83	15.95
982	NASDAQ	HAS	Fri, Apr 12, 1996	16.33	16.33	16.11	16.28
981	NASDAQ	HAS	Thu, Apr 11, 1996	16.33	16.39	16.06	16.33
980	NASDAQ	HAS	Wed, Apr 10, 1996	16.72	16.78	16.33	16.33
979	NASDAQ	HAS	Tue, Apr 9, 1996	16.72	16.78	16.61	16.78
978	NASDAQ	HAS	Mon, Apr 8, 1996	16.78	16.84	16.67	16.78
977	NASDAQ	HAS	Thu, Apr 4, 1996	16.72	17.00	16.67	16.95
976	NASDAQ	HAS	Wed, Apr 3, 1996	16.45	16.78	16.45	16.72
975	NASDAQ	HAS	Tue, Apr 2, 1996	16.67	16.67	16.39	16.50
974	NASDAQ	HAS	Mon, Apr 1, 1996	16.50	16.61	16.50	16.61
973	NASDAQ	HAS	Fri, Mar 29, 1996	16.56	16.72	16.45	16.45
972	NASDAQ	HAS	Thu, Mar 28, 1996	16.50	16.61	16.39	16.56
971	NASDAQ	HAS	Wed, Mar 27, 1996	16.61	16.72	16.56	16.56
970	NASDAQ	HAS	Tue, Mar 26, 1996	16.61	16.67	16.45	16.61
969	NASDAQ	HAS	Mon, Mar 25, 1996	16.89	17.00	16.56	16.67
968	NASDAQ	HAS	Fri, Mar 22, 1996	16.56	16.78	16.50	16.78
967	NASDAQ	HAS	Thu, Mar 21, 1996	16.61	16.61	16.45	16.45
966	NASDAQ	HAS	Wed, Mar 20, 1996	16.45	16.72	16.45	16.61
965	NASDAQ	HAS	Tue, Mar 19, 1996	16.11	16.39	16.00	16.39
964	NASDAQ	HAS	Mon, Mar 18, 1996	15.67	15.95	15.61	15.95
963	NASDAQ	HAS	Fri, Mar 15, 1996	15.72	15.72	15.61	15.67
962	NASDAQ	HAS	Thu, Mar 14, 1996	15.61	15.78	15.56	15.67
961	NASDAQ	HAS	Wed, Mar 13, 1996	15.50	15.61	15.50	15.61
960	NASDAQ	HAS	Tue, Mar 12, 1996	15.67	15.72	15.50	15.50
959	NASDAQ	HAS	Mon, Mar 11, 1996	15.50	15.72	15.45	15.72
958	NASDAQ	HAS	Fri, Mar 8, 1996	15.67	15.78	15.50	15.56
957	NASDAQ	HAS	Thu, Mar 7, 1996	15.61	15.95	15.56	15.95
956	NASDAQ	HAS	Wed, Mar 6, 1996	15.67	15.78	15.56	15.67
955	NASDAQ	HAS	Tue, Mar 5, 1996	15.50	15.83	15.50	15.72
954	NASDAQ	HAS	Mon, Mar 4, 1996	15.45	15.61	15.39	15.50
953	NASDAQ	HAS	Fri, Mar 1, 1996	15.39	15.50	15.28	15.50
952	NASDAQ	HAS	Thu, Feb 29, 1996	15.28	15.39	15.22	15.33
951	NASDAQ	HAS	Wed, Feb 28, 1996	15.39	15.45	15.28	15.39
950	NASDAQ	HAS	Tue, Feb 27, 1996	15.22	15.39	15.06	15.39
949	NASDAQ	HAS	Mon, Feb 26, 1996	15.61	15.61	15.22	15.28
948	NASDAQ	HAS	Fri, Feb 23, 1996	15.72	15.72	15.54	15.61
947	NASDAQ	HAS	Thu, Feb 22, 1996	15.72	15.78	15.64	15.78
946	NASDAQ	HAS	Wed, Feb 21, 1996	15.78	15.78	15.67	15.72
945	NASDAQ	HAS	Tue, Feb 20, 1996	15.50	15.83	15.50	15.78
944	NASDAQ	HAS	Fri, Feb 16, 1996	15.78	15.78	15.61	15.72
943	NASDAQ	HAS	Thu, Feb 15, 1996	15.78	15.83	15.72	15.83
942	NASDAQ	HAS	Wed, Feb 14, 1996	15.78	15.95	15.72	15.78
941	NASDAQ	HAS	Tue, Feb 13, 1996	15.56	15.83	15.50	15.78
940	NASDAQ	HAS	Mon, Feb 12, 1996	15.72	15.83	15.33	15.45
939	NASDAQ	HAS	Fri, Feb 9, 1996	16.06	16.17	15.61	15.67
938	NASDAQ	HAS	Thu, Feb 8, 1996	15.33	16.11	15.22	15.89
937	NASDAQ	HAS	Wed, Feb 7, 1996	15.33	15.39	15.17	15.28
936	NASDAQ	HAS	Tue, Feb 6, 1996	15.39	15.39	15.11	15.28
935	NASDAQ	HAS	Mon, Feb 5, 1996	15.28	15.45	15.06	15.45
934	NASDAQ	HAS	Fri, Feb 2, 1996	14.67	15.45	14.06	15.39
933	NASDAQ	HAS	Thu, Feb 1, 1996	18.45	18.45	17.89	18.11
932	NASDAQ	HAS	Wed, Jan 31, 1996	18.89	18.89	17.72	18.45
931	NASDAQ	HAS	Tue, Jan 30, 1996	19.34	19.67	19.34	19.45
930	NASDAQ	HAS	Mon, Jan 29, 1996	19.17	19.50	19.17	19.45
929	NASDAQ	HAS	Fri, Jan 26, 1996	18.56	19.39	18.34	19.11
928	NASDAQ	HAS	Thu, Jan 25, 1996	18.67	20.00	17.78	18.00
927	NASDAQ	HAS	Wed, Jan 24, 1996	13.67	13.72	13.56	13.61
926	NASDAQ	HAS	Tue, Jan 23, 1996	13.50	13.83	13.50	13.67
925	NASDAQ	HAS	Mon, Jan 22, 1996	13.33	13.56	13.17	13.50
924	NASDAQ	HAS	Fri, Jan 19, 1996	13.11	13.39	13.11	13.33
923	NASDAQ	HAS	Thu, Jan 18, 1996	12.83	13.28	12.83	13.22
922	NASDAQ	HAS	Wed, Jan 17, 1996	13.28	13.33	12.95	13.00
921	NASDAQ	HAS	Tue, Jan 16, 1996	13.39	13.45	13.11	13.33
920	NASDAQ	HAS	Mon, Jan 15, 1996	13.56	13.56	13.28	13.33
919	NASDAQ	HAS	Fri, Jan 12, 1996	13.72	13.72	13.50	13.56
918	NASDAQ	HAS	Thu, Jan 11, 1996	13.72	13.78	13.56	13.78
917	NASDAQ	HAS	Wed, Jan 10, 1996	13.67	13.83	13.67	13.72
916	NASDAQ	HAS	Tue, Jan 9, 1996	14.00	14.00	13.72	13.78
915	NASDAQ	HAS	Mon, Jan 8, 1996	14.00	14.00	13.95	14.00
914	NASDAQ	HAS	Fri, Jan 5, 1996	14.06	14.06	13.89	13.95
913	NASDAQ	HAS	Thu, Jan 4, 1996	13.83	14.06	13.83	13.95
912	NASDAQ	HAS	Wed, Jan 3, 1996	13.83	13.95	13.78	13.83
911	NASDAQ	HAS	Tue, Jan 2, 1996	13.78	13.78	13.45	13.72
910	NASDAQ	HAS	Fri, Dec 29, 1995	13.50	13.83	13.50	13.78
909	NASDAQ	HAS	Thu, Dec 28, 1995	13.61	13.61	13.45	13.50
908	NASDAQ	HAS	Wed, Dec 27, 1995	13.78	13.78	13.33	13.61
907	NASDAQ	HAS	Tue, Dec 26, 1995	13.67	13.72	13.56	13.67
906	NASDAQ	HAS	Fri, Dec 22, 1995	13.45	13.67	13.45	13.61
905	NASDAQ	HAS	Thu, Dec 21, 1995	13.67	13.72	13.45	13.45
904	NASDAQ	HAS	Wed, Dec 20, 1995	13.45	13.72	13.39	13.67
903	NASDAQ	HAS	Tue, Dec 19, 1995	13.45	13.45	13.33	13.39
902	NASDAQ	HAS	Mon, Dec 18, 1995	13.50	13.56	13.33	13.56
901	NASDAQ	HAS	Fri, Dec 15, 1995	13.56	13.56	13.45	13.50
900	NASDAQ	HAS	Thu, Dec 14, 1995	13.72	13.72	13.33	13.56
899	NASDAQ	HAS	Wed, Dec 13, 1995	13.72	13.72	13.61	13.67
898	NASDAQ	HAS	Tue, Dec 12, 1995	13.50	13.89	13.45	13.78
897	NASDAQ	HAS	Mon, Dec 11, 1995	13.89	13.89	13.61	13.61
896	NASDAQ	HAS	Fri, Dec 8, 1995	14.06	14.06	13.72	13.83
895	NASDAQ	HAS	Thu, Dec 7, 1995	14.11	14.11	13.95	14.00
894	NASDAQ	HAS	Wed, Dec 6, 1995	14.33	14.50	14.06	14.17
893	NASDAQ	HAS	Tue, Dec 5, 1995	13.89	14.17	13.83	14.17
892	NASDAQ	HAS	Mon, Dec 4, 1995	13.72	13.89	13.67	13.83
891	NASDAQ	HAS	Fri, Dec 1, 1995	13.61	13.78	13.56	13.72
890	NASDAQ	HAS	Thu, Nov 30, 1995	13.78	13.83	13.56	13.56
889	NASDAQ	HAS	Wed, Nov 29, 1995	13.72	13.83	13.72	13.83
888	NASDAQ	HAS	Tue, Nov 28, 1995	13.72	13.72	13.56	13.72
887	NASDAQ	HAS	Mon, Nov 27, 1995	13.83	13.83	13.61	13.72
886	NASDAQ	HAS	Fri, Nov 24, 1995	13.83	13.83	13.72	13.78
885	NASDAQ	HAS	Wed, Nov 22, 1995	13.83	13.95	13.78	13.78
884	NASDAQ	HAS	Tue, Nov 21, 1995	13.61	13.78	13.56	13.78
883	NASDAQ	HAS	Mon, Nov 20, 1995	13.67	13.72	13.56	13.61
882	NASDAQ	HAS	Fri, Nov 17, 1995	13.78	13.78	13.67	13.72
881	NASDAQ	HAS	Thu, Nov 16, 1995	13.72	13.72	13.61	13.67
880	NASDAQ	HAS	Wed, Nov 15, 1995	13.67	13.83	13.61	13.72
879	NASDAQ	HAS	Tue, Nov 14, 1995	13.56	13.72	13.50	13.67
878	NASDAQ	HAS	Mon, Nov 13, 1995	13.67	13.72	13.50	13.61
877	NASDAQ	HAS	Fri, Nov 10, 1995	13.78	13.95	13.72	13.78
876	NASDAQ	HAS	Thu, Nov 9, 1995	13.78	13.89	13.67	13.83
875	NASDAQ	HAS	Wed, Nov 8, 1995	13.56	13.78	13.50	13.78
874	NASDAQ	HAS	Tue, Nov 7, 1995	13.50	13.56	13.28	13.50
873	NASDAQ	HAS	Mon, Nov 6, 1995	13.56	13.61	13.50	13.50
872	NASDAQ	HAS	Fri, Nov 3, 1995	13.67	13.72	13.39	13.50
871	NASDAQ	HAS	Thu, Nov 2, 1995	13.67	14.00	13.61	13.72
870	NASDAQ	HAS	Wed, Nov 1, 1995	13.50	13.78	13.50	13.67
869	NASDAQ	HAS	Tue, Oct 31, 1995	13.67	13.78	13.56	13.56
868	NASDAQ	HAS	Mon, Oct 30, 1995	13.33	13.67	13.33	13.67
867	NASDAQ	HAS	Fri, Oct 27, 1995	13.11	13.33	13.11	13.33
866	NASDAQ	HAS	Thu, Oct 26, 1995	13.11	13.28	13.11	13.17
865	NASDAQ	HAS	Wed, Oct 25, 1995	13.11	13.22	12.95	13.06
864	NASDAQ	HAS	Tue, Oct 24, 1995	12.95	13.11	12.67	13.00
863	NASDAQ	HAS	Mon, Oct 23, 1995	13.11	13.11	12.83	12.83
862	NASDAQ	HAS	Fri, Oct 20, 1995	13.11	13.11	13.00	13.11
861	NASDAQ	HAS	Thu, Oct 19, 1995	13.06	13.11	12.95	13.11
860	NASDAQ	HAS	Wed, Oct 18, 1995	13.39	13.45	13.00	13.00
859	NASDAQ	HAS	Tue, Oct 17, 1995	13.56	13.56	13.33	13.39
858	NASDAQ	HAS	Mon, Oct 16, 1995	13.67	13.67	13.50	13.56
857	NASDAQ	HAS	Fri, Oct 13, 1995	13.72	13.72	13.50	13.67
856	NASDAQ	HAS	Thu, Oct 12, 1995	13.72	13.72	13.61	13.67
855	NASDAQ	HAS	Wed, Oct 11, 1995	13.61	13.72	13.61	13.67
854	NASDAQ	HAS	Tue, Oct 10, 1995	13.56	13.72	13.39	13.56
853	NASDAQ	HAS	Mon, Oct 9, 1995	13.61	13.67	13.50	13.61
852	NASDAQ	HAS	Fri, Oct 6, 1995	13.33	13.67	13.33	13.67
851	NASDAQ	HAS	Thu, Oct 5, 1995	13.45	13.50	13.28	13.33
850	NASDAQ	HAS	Wed, Oct 4, 1995	13.50	13.50	13.33	13.45
849	NASDAQ	HAS	Tue, Oct 3, 1995	13.61	13.61	13.45	13.50
848	NASDAQ	HAS	Mon, Oct 2, 1995	13.83	13.83	13.56	13.61
847	NASDAQ	HAS	Fri, Sep 29, 1995	13.89	14.00	13.78	13.83
846	NASDAQ	HAS	Thu, Sep 28, 1995	13.67	13.89	13.50	13.78
845	NASDAQ	HAS	Wed, Sep 27, 1995	13.56	13.72	13.50	13.61
844	NASDAQ	HAS	Tue, Sep 26, 1995	13.78	13.83	13.50	13.56
843	NASDAQ	HAS	Mon, Sep 25, 1995	14.06	14.17	13.95	13.95
842	NASDAQ	HAS	Fri, Sep 22, 1995	14.17	14.22	13.78	13.78
841	NASDAQ	HAS	Thu, Sep 21, 1995	14.06	14.17	14.00	14.17
840	NASDAQ	HAS	Wed, Sep 20, 1995	14.17	14.28	14.11	14.17
839	NASDAQ	HAS	Tue, Sep 19, 1995	14.28	14.33	14.06	14.17
838	NASDAQ	HAS	Mon, Sep 18, 1995	14.22	14.33	14.17	14.33
837	NASDAQ	HAS	Fri, Sep 15, 1995	14.56	14.56	14.22	14.33
836	NASDAQ	HAS	Thu, Sep 14, 1995	14.33	14.50	14.33	14.50
835	NASDAQ	HAS	Wed, Sep 13, 1995	14.11	14.45	14.11	14.33
834	NASDAQ	HAS	Tue, Sep 12, 1995	14.11	14.22	14.06	14.17
833	NASDAQ	HAS	Mon, Sep 11, 1995	14.11	14.17	14.06	14.11
832	NASDAQ	HAS	Fri, Sep 8, 1995	14.00	14.22	13.92	14.17
831	NASDAQ	HAS	Thu, Sep 7, 1995	14.06	14.11	13.89	13.95
830	NASDAQ	HAS	Wed, Sep 6, 1995	14.28	14.28	13.95	14.06
829	NASDAQ	HAS	Tue, Sep 5, 1995	14.50	14.50	14.33	14.33
828	NASDAQ	HAS	Fri, Sep 1, 1995	14.45	14.56	14.28	14.50
827	NASDAQ	HAS	Thu, Aug 31, 1995	14.56	14.61	14.39	14.45
826	NASDAQ	HAS	Wed, Aug 30, 1995	14.33	14.56	14.33	14.56
825	NASDAQ	HAS	Tue, Aug 29, 1995	14.22	14.33	14.11	14.22
824	NASDAQ	HAS	Mon, Aug 28, 1995	14.39	14.45	14.11	14.22
823	NASDAQ	HAS	Fri, Aug 25, 1995	14.39	14.61	14.39	14.39
822	NASDAQ	HAS	Thu, Aug 24, 1995	14.56	14.56	14.11	14.28
821	NASDAQ	HAS	Wed, Aug 23, 1995	14.61	14.67	14.56	14.67
820	NASDAQ	HAS	Tue, Aug 22, 1995	14.67	14.72	14.56	14.61
819	NASDAQ	HAS	Mon, Aug 21, 1995	14.78	14.89	14.67	14.78
818	NASDAQ	HAS	Fri, Aug 18, 1995	14.45	14.72	14.45	14.72
817	NASDAQ	HAS	Thu, Aug 17, 1995	14.11	14.50	14.11	14.45
816	NASDAQ	HAS	Wed, Aug 16, 1995	14.00	14.17	13.95	14.00
815	NASDAQ	HAS	Tue, Aug 15, 1995	14.00	14.00	13.89	14.00
814	NASDAQ	HAS	Mon, Aug 14, 1995	14.06	14.06	13.89	14.00
813	NASDAQ	HAS	Fri, Aug 11, 1995	14.06	14.06	13.83	14.06
812	NASDAQ	HAS	Thu, Aug 10, 1995	14.06	14.28	14.00	14.17
811	NASDAQ	HAS	Wed, Aug 9, 1995	13.67	13.83	13.50	13.83
810	NASDAQ	HAS	Tue, Aug 8, 1995	13.33	13.72	13.33	13.72
809	NASDAQ	HAS	Mon, Aug 7, 1995	13.72	13.72	13.28	13.33
808	NASDAQ	HAS	Fri, Aug 4, 1995	13.72	13.78	13.61	13.67
807	NASDAQ	HAS	Thu, Aug 3, 1995	13.56	13.78	13.45	13.72
806	NASDAQ	HAS	Wed, Aug 2, 1995	13.83	13.95	13.56	13.56
805	NASDAQ	HAS	Tue, Aug 1, 1995	13.78	13.83	13.67	13.78
804	NASDAQ	HAS	Mon, Jul 31, 1995	14.00	14.06	13.72	13.89
803	NASDAQ	HAS	Fri, Jul 28, 1995	13.56	14.11	13.56	14.06
802	NASDAQ	HAS	Thu, Jul 27, 1995	13.56	13.67	13.56	13.67
801	NASDAQ	HAS	Wed, Jul 26, 1995	13.33	13.50	13.22	13.45
800	NASDAQ	HAS	Tue, Jul 25, 1995	13.33	13.39	13.22	13.28
799	NASDAQ	HAS	Mon, Jul 24, 1995	13.72	13.72	13.33	13.33
798	NASDAQ	HAS	Fri, Jul 21, 1995	13.45	13.78	13.45	13.67
797	NASDAQ	HAS	Thu, Jul 20, 1995	13.45	13.56	13.39	13.45
796	NASDAQ	HAS	Wed, Jul 19, 1995	13.56	13.61	13.39	13.45
795	NASDAQ	HAS	Tue, Jul 18, 1995	13.78	13.89	13.56	13.67
794	NASDAQ	HAS	Mon, Jul 17, 1995	13.78	14.00	13.78	13.95
793	NASDAQ	HAS	Fri, Jul 14, 1995	13.83	13.89	13.72	13.83
792	NASDAQ	HAS	Thu, Jul 13, 1995	13.78	13.95	13.78	13.89
791	NASDAQ	HAS	Wed, Jul 12, 1995	13.56	13.78	13.33	13.39
790	NASDAQ	HAS	Tue, Jul 11, 1995	13.78	13.78	13.61	13.67
789	NASDAQ	HAS	Mon, Jul 10, 1995	13.83	13.89	13.72	13.78
788	NASDAQ	HAS	Fri, Jul 7, 1995	13.72	13.78	13.72	13.78
787	NASDAQ	HAS	Thu, Jul 6, 1995	13.67	13.78	13.61	13.72
786	NASDAQ	HAS	Wed, Jul 5, 1995	14.00	14.00	13.67	13.67
785	NASDAQ	HAS	Mon, Jul 3, 1995	14.06	14.06	13.95	14.00
784	NASDAQ	HAS	Fri, Jun 30, 1995	14.06	14.17	14.00	14.11
783	NASDAQ	HAS	Thu, Jun 29, 1995	14.06	14.06	13.95	14.06
782	NASDAQ	HAS	Wed, Jun 28, 1995	14.06	14.06	13.95	14.06
781	NASDAQ	HAS	Tue, Jun 27, 1995	14.17	14.22	14.00	14.00
780	NASDAQ	HAS	Mon, Jun 26, 1995	14.17	14.22	14.06	14.11
779	NASDAQ	HAS	Fri, Jun 23, 1995	14.00	14.22	14.00	14.22
778	NASDAQ	HAS	Thu, Jun 22, 1995	14.28	14.28	14.17	14.22
777	NASDAQ	HAS	Wed, Jun 21, 1995	14.28	14.28	14.06	14.17
776	NASDAQ	HAS	Tue, Jun 20, 1995	14.61	14.61	14.11	14.28
775	NASDAQ	HAS	Mon, Jun 19, 1995	14.39	14.61	14.39	14.56
774	NASDAQ	HAS	Fri, Jun 16, 1995	14.22	14.39	14.17	14.33
773	NASDAQ	HAS	Thu, Jun 15, 1995	14.33	14.33	14.06	14.11
772	NASDAQ	HAS	Wed, Jun 14, 1995	14.50	14.50	14.22	14.33
771	NASDAQ	HAS	Tue, Jun 13, 1995	14.61	14.78	14.56	14.56
770	NASDAQ	HAS	Mon, Jun 12, 1995	14.67	14.72	14.50	14.50
769	NASDAQ	HAS	Fri, Jun 9, 1995	15.06	15.06	14.61	14.61
768	NASDAQ	HAS	Thu, Jun 8, 1995	15.11	15.11	15.00	15.06
767	NASDAQ	HAS	Wed, Jun 7, 1995	15.17	15.22	14.95	15.11
766	NASDAQ	HAS	Tue, Jun 6, 1995	15.50	15.50	15.17	15.17
765	NASDAQ	HAS	Mon, Jun 5, 1995	15.22	15.50	15.17	15.45
764	NASDAQ	HAS	Fri, Jun 2, 1995	15.11	15.28	15.00	15.11
763	NASDAQ	HAS	Thu, Jun 1, 1995	15.56	15.56	15.17	15.17
762	NASDAQ	HAS	Wed, May 31, 1995	15.00	15.67	14.95	15.67
761	NASDAQ	HAS	Tue, May 30, 1995	14.95	15.11	14.83	15.11
760	NASDAQ	HAS	Fri, May 26, 1995	14.95	14.95	14.78	14.89
759	NASDAQ	HAS	Thu, May 25, 1995	14.89	15.00	14.78	14.95
758	NASDAQ	HAS	Wed, May 24, 1995	15.00	15.06	14.72	14.89
757	NASDAQ	HAS	Tue, May 23, 1995	14.95	15.11	14.95	15.00
756	NASDAQ	HAS	Mon, May 22, 1995	14.67	14.95	14.67	14.89
755	NASDAQ	HAS	Fri, May 19, 1995	14.78	14.83	14.61	14.61
754	NASDAQ	HAS	Thu, May 18, 1995	15.00	15.06	14.72	14.72
753	NASDAQ	HAS	Wed, May 17, 1995	15.11	15.11	14.89	15.00
752	NASDAQ	HAS	Tue, May 16, 1995	15.11	15.17	14.89	15.11
751	NASDAQ	HAS	Mon, May 15, 1995	15.11	15.28	15.00	15.06
750	NASDAQ	HAS	Fri, May 12, 1995	14.39	15.11	14.39	15.11
749	NASDAQ	HAS	Thu, May 11, 1995	14.11	14.45	14.00	14.45
748	NASDAQ	HAS	Wed, May 10, 1995	14.22	14.33	13.95	14.06
747	NASDAQ	HAS	Tue, May 9, 1995	14.06	14.39	14.06	14.28
746	NASDAQ	HAS	Mon, May 8, 1995	14.00	14.22	14.00	14.11
745	NASDAQ	HAS	Fri, May 5, 1995	14.22	14.22	14.00	14.06
744	NASDAQ	HAS	Thu, May 4, 1995	14.33	14.33	14.11	14.17
743	NASDAQ	HAS	Wed, May 3, 1995	14.17	14.33	14.17	14.33
742	NASDAQ	HAS	Tue, May 2, 1995	14.17	14.17	14.06	14.11
741	NASDAQ	HAS	Mon, May 1, 1995	14.00	14.22	14.00	14.22
740	NASDAQ	HAS	Fri, Apr 28, 1995	14.11	14.28	14.11	14.11
739	NASDAQ	HAS	Thu, Apr 27, 1995	14.11	14.22	14.11	14.22
738	NASDAQ	HAS	Wed, Apr 26, 1995	14.22	14.33	14.17	14.17
737	NASDAQ	HAS	Tue, Apr 25, 1995	14.22	14.28	14.17	14.22
736	NASDAQ	HAS	Mon, Apr 24, 1995	14.06	14.28	14.06	14.17
735	NASDAQ	HAS	Fri, Apr 21, 1995	14.33	14.33	14.11	14.17
734	NASDAQ	HAS	Thu, Apr 20, 1995	14.22	14.39	14.17	14.28
733	NASDAQ	HAS	Wed, Apr 19, 1995	14.22	14.22	14.17	14.17
732	NASDAQ	HAS	Tue, Apr 18, 1995	14.45	14.50	14.06	14.17
731	NASDAQ	HAS	Mon, Apr 17, 1995	14.72	14.78	14.45	14.45
730	NASDAQ	HAS	Thu, Apr 13, 1995	14.83	14.89	14.67	14.67
729	NASDAQ	HAS	Wed, Apr 12, 1995	14.89	15.00	14.83	14.89
728	NASDAQ	HAS	Tue, Apr 11, 1995	15.06	15.06	14.83	14.95
727	NASDAQ	HAS	Mon, Apr 10, 1995	14.95	15.00	14.95	15.00
726	NASDAQ	HAS	Fri, Apr 7, 1995	15.00	15.00	14.89	14.95
725	NASDAQ	HAS	Thu, Apr 6, 1995	15.17	15.17	14.95	15.00
724	NASDAQ	HAS	Wed, Apr 5, 1995	15.17	15.22	15.11	15.17
723	NASDAQ	HAS	Tue, Apr 4, 1995	15.00	15.22	14.89	15.22
722	NASDAQ	HAS	Mon, Apr 3, 1995	15.00	15.11	14.95	15.00
721	NASDAQ	HAS	Fri, Mar 31, 1995	14.89	15.06	14.78	15.00
720	NASDAQ	HAS	Thu, Mar 30, 1995	14.95	15.00	14.89	15.00
719	NASDAQ	HAS	Wed, Mar 29, 1995	14.95	15.00	14.89	15.00
718	NASDAQ	HAS	Tue, Mar 28, 1995	14.78	14.95	14.78	14.95
717	NASDAQ	HAS	Mon, Mar 27, 1995	14.61	15.00	14.61	14.89
716	NASDAQ	HAS	Fri, Mar 24, 1995	14.28	14.61	14.22	14.56
715	NASDAQ	HAS	Thu, Mar 23, 1995	14.28	14.39	14.22	14.22
714	NASDAQ	HAS	Wed, Mar 22, 1995	14.22	14.28	14.17	14.22
713	NASDAQ	HAS	Tue, Mar 21, 1995	14.17	14.22	14.11	14.17
712	NASDAQ	HAS	Mon, Mar 20, 1995	14.17	14.22	14.11	14.17
711	NASDAQ	HAS	Fri, Mar 17, 1995	14.11	14.22	14.11	14.22
710	NASDAQ	HAS	Thu, Mar 16, 1995	14.06	14.22	13.95	14.11
709	NASDAQ	HAS	Wed, Mar 15, 1995	13.56	13.67	13.45	13.61
708	NASDAQ	HAS	Tue, Mar 14, 1995	13.95	13.95	13.33	13.56
707	NASDAQ	HAS	Mon, Mar 13, 1995	14.11	14.17	13.95	14.00
706	NASDAQ	HAS	Fri, Mar 10, 1995	13.95	14.11	13.95	14.06
705	NASDAQ	HAS	Thu, Mar 9, 1995	13.83	13.95	13.78	13.89
704	NASDAQ	HAS	Wed, Mar 8, 1995	13.83	13.95	13.83	13.89
703	NASDAQ	HAS	Tue, Mar 7, 1995	14.00	14.06	13.78	13.78
702	NASDAQ	HAS	Mon, Mar 6, 1995	14.06	14.11	14.00	14.11
701	NASDAQ	HAS	Fri, Mar 3, 1995	14.22	14.39	14.11	14.11
700	NASDAQ	HAS	Thu, Mar 2, 1995	13.83	14.22	13.83	14.22
699	NASDAQ	HAS	Wed, Mar 1, 1995	14.00	14.00	13.89	13.89
698	NASDAQ	HAS	Tue, Feb 28, 1995	14.00	14.00	13.89	14.00
697	NASDAQ	HAS	Mon, Feb 27, 1995	13.95	14.00	13.89	14.00
696	NASDAQ	HAS	Fri, Feb 24, 1995	13.95	14.00	13.89	14.00
695	NASDAQ	HAS	Thu, Feb 23, 1995	13.95	14.00	13.89	13.95
694	NASDAQ	HAS	Wed, Feb 22, 1995	13.95	14.00	13.89	13.95
693	NASDAQ	HAS	Tue, Feb 21, 1995	14.11	14.11	13.95	13.95
692	NASDAQ	HAS	Fri, Feb 17, 1995	14.11	14.22	14.06	14.11
691	NASDAQ	HAS	Thu, Feb 16, 1995	14.11	14.11	13.95	14.06
690	NASDAQ	HAS	Wed, Feb 15, 1995	14.45	14.45	14.11	14.11
689	NASDAQ	HAS	Tue, Feb 14, 1995	14.06	14.50	14.06	14.39
688	NASDAQ	HAS	Mon, Feb 13, 1995	13.89	14.17	13.78	14.06
687	NASDAQ	HAS	Fri, Feb 10, 1995	13.50	13.89	13.50	13.89
686	NASDAQ	HAS	Thu, Feb 9, 1995	13.22	13.50	13.22	13.45
685	NASDAQ	HAS	Wed, Feb 8, 1995	13.17	13.22	13.11	13.11
684	NASDAQ	HAS	Tue, Feb 7, 1995	13.11	13.22	13.06	13.22
683	NASDAQ	HAS	Mon, Feb 6, 1995	13.06	13.06	12.95	13.06
682	NASDAQ	HAS	Fri, Feb 3, 1995	13.00	13.06	12.95	13.06
681	NASDAQ	HAS	Thu, Feb 2, 1995	13.11	13.17	12.95	12.95
680	NASDAQ	HAS	Wed, Feb 1, 1995	13.45	13.45	13.17	13.17
679	NASDAQ	HAS	Tue, Jan 31, 1995	13.06	13.45	13.06	13.39
678	NASDAQ	HAS	Mon, Jan 30, 1995	13.17	13.17	12.95	13.17
677	NASDAQ	HAS	Fri, Jan 27, 1995	13.50	13.56	13.17	13.22
676	NASDAQ	HAS	Thu, Jan 26, 1995	13.22	13.45	13.22	13.39
675	NASDAQ	HAS	Wed, Jan 25, 1995	13.11	13.33	13.11	13.28
674	NASDAQ	HAS	Tue, Jan 24, 1995	13.17	13.22	13.06	13.11
673	NASDAQ	HAS	Mon, Jan 23, 1995	12.89	13.22	12.89	13.17
672	NASDAQ	HAS	Fri, Jan 20, 1995	13.22	13.22	12.95	13.00
671	NASDAQ	HAS	Thu, Jan 19, 1995	13.17	13.39	13.17	13.17
670	NASDAQ	HAS	Wed, Jan 18, 1995	13.06	13.28	13.06	13.17
669	NASDAQ	HAS	Tue, Jan 17, 1995	12.72	13.00	12.72	13.00
668	NASDAQ	HAS	Mon, Jan 16, 1995	12.72	12.83	12.67	12.83
667	NASDAQ	HAS	Fri, Jan 13, 1995	12.67	12.78	12.67	12.72
666	NASDAQ	HAS	Thu, Jan 12, 1995	12.72	12.72	12.67	12.67
665	NASDAQ	HAS	Wed, Jan 11, 1995	12.78	12.78	12.67	12.72
664	NASDAQ	HAS	Tue, Jan 10, 1995	12.67	12.78	12.67	12.72
663	NASDAQ	HAS	Mon, Jan 9, 1995	12.67	12.72	12.67	12.67
662	NASDAQ	HAS	Fri, Jan 6, 1995	12.78	12.78	12.61	12.72
661	NASDAQ	HAS	Thu, Jan 5, 1995	12.78	12.83	12.67	12.78
660	NASDAQ	HAS	Wed, Jan 4, 1995	12.83	12.95	12.67	12.89
659	NASDAQ	HAS	Tue, Jan 3, 1995	12.95	12.95	12.72	12.83
658	NASDAQ	HAS	Fri, Dec 30, 1994	12.89	13.06	12.83	12.95
657	NASDAQ	HAS	Thu, Dec 29, 1994	12.72	12.95	12.72	12.95
656	NASDAQ	HAS	Wed, Dec 28, 1994	12.95	12.95	12.67	12.78
655	NASDAQ	HAS	Tue, Dec 27, 1994	12.72	13.00	12.72	13.00
654	NASDAQ	HAS	Fri, Dec 23, 1994	12.78	13.06	12.72	12.83
653	NASDAQ	HAS	Thu, Dec 22, 1994	12.78	12.83	12.61	12.72
652	NASDAQ	HAS	Wed, Dec 21, 1994	12.45	12.78	12.45	12.67
651	NASDAQ	HAS	Tue, Dec 20, 1994	12.56	12.67	12.39	12.56
650	NASDAQ	HAS	Mon, Dec 19, 1994	12.39	12.67	12.39	12.56
649	NASDAQ	HAS	Fri, Dec 16, 1994	12.56	12.56	12.45	12.45
648	NASDAQ	HAS	Thu, Dec 15, 1994	12.67	12.67	12.39	12.45
647	NASDAQ	HAS	Wed, Dec 14, 1994	12.45	12.61	12.39	12.56
646	NASDAQ	HAS	Tue, Dec 13, 1994	12.45	12.56	12.39	12.50
645	NASDAQ	HAS	Mon, Dec 12, 1994	12.39	12.50	12.39	12.45
644	NASDAQ	HAS	Fri, Dec 9, 1994	12.61	12.61	12.39	12.50
643	NASDAQ	HAS	Thu, Dec 8, 1994	13.06	13.06	12.56	12.72
642	NASDAQ	HAS	Wed, Dec 7, 1994	13.06	13.11	13.00	13.06
641	NASDAQ	HAS	Tue, Dec 6, 1994	13.06	13.11	13.00	13.11
640	NASDAQ	HAS	Mon, Dec 5, 1994	13.17	13.22	13.06	13.06
639	NASDAQ	HAS	Fri, Dec 2, 1994	13.11	13.17	13.00	13.17
638	NASDAQ	HAS	Thu, Dec 1, 1994	13.11	13.17	13.00	13.06
637	NASDAQ	HAS	Wed, Nov 30, 1994	13.22	13.28	13.11	13.11
636	NASDAQ	HAS	Tue, Nov 29, 1994	13.22	13.45	13.17	13.22
635	NASDAQ	HAS	Mon, Nov 28, 1994	13.33	13.45	13.28	13.28
634	NASDAQ	HAS	Fri, Nov 25, 1994	13.50	13.56	13.45	13.45
633	NASDAQ	HAS	Wed, Nov 23, 1994	13.61	13.61	13.45	13.56
632	NASDAQ	HAS	Tue, Nov 22, 1994	13.56	13.78	13.50	13.61
631	NASDAQ	HAS	Mon, Nov 21, 1994	13.56	13.72	13.45	13.56
630	NASDAQ	HAS	Fri, Nov 18, 1994	13.45	13.56	13.22	13.50
629	NASDAQ	HAS	Thu, Nov 17, 1994	13.83	13.83	13.45	13.45
628	NASDAQ	HAS	Wed, Nov 16, 1994	13.89	13.95	13.78	13.78
627	NASDAQ	HAS	Tue, Nov 15, 1994	13.89	14.00	13.78	13.89
626	NASDAQ	HAS	Mon, Nov 14, 1994	13.83	13.89	13.78	13.89
625	NASDAQ	HAS	Fri, Nov 11, 1994	14.00	14.06	13.67	13.83
624	NASDAQ	HAS	Thu, Nov 10, 1994	14.06	14.22	14.00	14.22
623	NASDAQ	HAS	Wed, Nov 9, 1994	14.45	14.45	13.95	14.00
622	NASDAQ	HAS	Tue, Nov 8, 1994	14.45	14.56	14.39	14.39
621	NASDAQ	HAS	Mon, Nov 7, 1994	14.33	14.50	14.28	14.50
620	NASDAQ	HAS	Fri, Nov 4, 1994	14.61	14.67	14.39	14.39
619	NASDAQ	HAS	Thu, Nov 3, 1994	14.61	14.67	14.50	14.61
618	NASDAQ	HAS	Wed, Nov 2, 1994	14.72	14.78	14.56	14.56
617	NASDAQ	HAS	Tue, Nov 1, 1994	14.56	14.89	14.50	14.72
616	NASDAQ	HAS	Mon, Oct 31, 1994	14.61	14.72	14.56	14.67
615	NASDAQ	HAS	Fri, Oct 28, 1994	14.33	14.78	14.33	14.67
614	NASDAQ	HAS	Thu, Oct 27, 1994	14.00	14.22	13.95	14.22
613	NASDAQ	HAS	Wed, Oct 26, 1994	13.83	14.06	13.83	14.06
612	NASDAQ	HAS	Tue, Oct 25, 1994	13.61	13.78	13.56	13.78
611	NASDAQ	HAS	Mon, Oct 24, 1994	14.00	14.06	13.67	13.67
610	NASDAQ	HAS	Fri, Oct 21, 1994	14.00	14.00	13.89	14.00
609	NASDAQ	HAS	Thu, Oct 20, 1994	14.00	14.00	13.78	14.00
608	NASDAQ	HAS	Wed, Oct 19, 1994	13.45	14.06	13.45	14.06
607	NASDAQ	HAS	Tue, Oct 18, 1994	13.45	13.56	13.39	13.56
606	NASDAQ	HAS	Mon, Oct 17, 1994	13.39	13.56	13.33	13.56
605	NASDAQ	HAS	Fri, Oct 14, 1994	13.45	13.45	13.28	13.33
604	NASDAQ	HAS	Thu, Oct 13, 1994	13.50	13.61	13.33	13.45
603	NASDAQ	HAS	Wed, Oct 12, 1994	12.89	12.95	12.72	12.89
602	NASDAQ	HAS	Tue, Oct 11, 1994	12.89	13.06	12.83	12.89
601	NASDAQ	HAS	Mon, Oct 10, 1994	12.72	12.95	12.72	12.83
600	NASDAQ	HAS	Fri, Oct 7, 1994	12.83	12.89	12.72	12.72
599	NASDAQ	HAS	Thu, Oct 6, 1994	12.72	12.89	12.67	12.78
598	NASDAQ	HAS	Wed, Oct 5, 1994	12.78	12.95	12.56	12.83
597	NASDAQ	HAS	Tue, Oct 4, 1994	12.95	13.00	12.78	12.78
596	NASDAQ	HAS	Mon, Oct 3, 1994	13.17	13.17	12.89	12.95
595	NASDAQ	HAS	Fri, Sep 30, 1994	13.11	13.28	13.11	13.17
594	NASDAQ	HAS	Thu, Sep 29, 1994	13.11	13.17	13.00	13.11
593	NASDAQ	HAS	Wed, Sep 28, 1994	13.22	13.28	13.11	13.17
592	NASDAQ	HAS	Tue, Sep 27, 1994	13.39	13.39	13.17	13.28
591	NASDAQ	HAS	Mon, Sep 26, 1994	13.28	13.39	13.28	13.33
590	NASDAQ	HAS	Fri, Sep 23, 1994	13.28	13.33	13.28	13.28
589	NASDAQ	HAS	Thu, Sep 22, 1994	13.39	13.39	13.28	13.28
588	NASDAQ	HAS	Wed, Sep 21, 1994	13.39	13.39	13.17	13.28
587	NASDAQ	HAS	Tue, Sep 20, 1994	13.45	13.45	13.39	13.39
586	NASDAQ	HAS	Mon, Sep 19, 1994	13.56	13.67	13.50	13.50
585	NASDAQ	HAS	Fri, Sep 16, 1994	13.56	13.56	13.45	13.50
584	NASDAQ	HAS	Thu, Sep 15, 1994	13.83	13.83	13.67	13.67
583	NASDAQ	HAS	Wed, Sep 14, 1994	14.06	14.06	13.83	13.89
582	NASDAQ	HAS	Tue, Sep 13, 1994	14.11	14.17	13.83	13.95
581	NASDAQ	HAS	Mon, Sep 12, 1994	13.89	14.06	13.78	14.00
580	NASDAQ	HAS	Fri, Sep 9, 1994	13.78	13.89	13.72	13.89
579	NASDAQ	HAS	Thu, Sep 8, 1994	14.00	14.00	13.83	13.89
578	NASDAQ	HAS	Wed, Sep 7, 1994	13.89	13.95	13.83	13.95
577	NASDAQ	HAS	Tue, Sep 6, 1994	13.83	13.89	13.83	13.89
576	NASDAQ	HAS	Fri, Sep 2, 1994	13.89	13.89	13.78	13.78
575	NASDAQ	HAS	Thu, Sep 1, 1994	13.83	13.89	13.78	13.89
574	NASDAQ	HAS	Wed, Aug 31, 1994	14.00	14.06	13.83	13.95
573	NASDAQ	HAS	Tue, Aug 30, 1994	14.11	14.17	14.06	14.06
572	NASDAQ	HAS	Mon, Aug 29, 1994	14.22	14.28	14.06	14.17
571	NASDAQ	HAS	Fri, Aug 26, 1994	14.06	14.17	14.06	14.11
570	NASDAQ	HAS	Thu, Aug 25, 1994	14.17	14.17	14.00	14.06
569	NASDAQ	HAS	Wed, Aug 24, 1994	13.72	14.11	13.56	14.11
568	NASDAQ	HAS	Tue, Aug 23, 1994	13.78	13.83	13.67	13.67
567	NASDAQ	HAS	Mon, Aug 22, 1994	13.67	13.83	13.67	13.78
566	NASDAQ	HAS	Fri, Aug 19, 1994	13.89	13.89	13.72	13.78
565	NASDAQ	HAS	Thu, Aug 18, 1994	13.83	13.89	13.83	13.83
564	NASDAQ	HAS	Wed, Aug 17, 1994	13.72	13.95	13.72	13.89
563	NASDAQ	HAS	Tue, Aug 16, 1994	13.50	13.72	13.45	13.61
562	NASDAQ	HAS	Mon, Aug 15, 1994	13.61	13.67	13.50	13.50
561	NASDAQ	HAS	Fri, Aug 12, 1994	13.45	13.61	13.45	13.61
560	NASDAQ	HAS	Thu, Aug 11, 1994	13.61	13.61	13.45	13.45
559	NASDAQ	HAS	Wed, Aug 10, 1994	13.39	13.61	13.22	13.56
558	NASDAQ	HAS	Tue, Aug 9, 1994	13.50	13.56	13.39	13.45
557	NASDAQ	HAS	Mon, Aug 8, 1994	13.45	13.61	13.39	13.61
556	NASDAQ	HAS	Fri, Aug 5, 1994	13.67	13.67	13.45	13.45
555	NASDAQ	HAS	Thu, Aug 4, 1994	13.56	13.56	13.45	13.50
554	NASDAQ	HAS	Wed, Aug 3, 1994	13.56	13.67	13.50	13.61
553	NASDAQ	HAS	Tue, Aug 2, 1994	13.56	13.61	13.56	13.56
552	NASDAQ	HAS	Mon, Aug 1, 1994	13.33	13.61	13.33	13.61
551	NASDAQ	HAS	Fri, Jul 29, 1994	13.33	13.45	13.33	13.45
550	NASDAQ	HAS	Thu, Jul 28, 1994	13.17	13.39	13.17	13.28
549	NASDAQ	HAS	Wed, Jul 27, 1994	13.11	13.28	13.11	13.28
548	NASDAQ	HAS	Tue, Jul 26, 1994	13.17	13.22	13.14	13.17
547	NASDAQ	HAS	Mon, Jul 25, 1994	13.22	13.28	13.17	13.22
546	NASDAQ	HAS	Fri, Jul 22, 1994	13.17	13.28	13.06	13.28
545	NASDAQ	HAS	Thu, Jul 21, 1994	13.17	13.22	13.17	13.17
544	NASDAQ	HAS	Wed, Jul 20, 1994	13.17	13.22	13.17	13.17
543	NASDAQ	HAS	Tue, Jul 19, 1994	13.28	13.28	13.17	13.17
542	NASDAQ	HAS	Mon, Jul 18, 1994	13.17	13.28	13.17	13.28
541	NASDAQ	HAS	Fri, Jul 15, 1994	13.33	13.45	13.17	13.17
540	NASDAQ	HAS	Thu, Jul 14, 1994	13.28	13.33	13.17	13.28
539	NASDAQ	HAS	Wed, Jul 13, 1994	13.33	13.39	13.28	13.28
538	NASDAQ	HAS	Tue, Jul 12, 1994	13.11	13.28	13.11	13.22
537	NASDAQ	HAS	Mon, Jul 11, 1994	13.17	13.17	13.06	13.11
536	NASDAQ	HAS	Fri, Jul 8, 1994	12.89	13.17	12.89	13.17
535	NASDAQ	HAS	Thu, Jul 7, 1994	12.78	13.06	12.72	13.06
534	NASDAQ	HAS	Wed, Jul 6, 1994	12.89	12.89	12.61	12.78
533	NASDAQ	HAS	Tue, Jul 5, 1994	13.11	13.17	12.89	13.00
532	NASDAQ	HAS	Fri, Jul 1, 1994	13.06	13.17	12.95	13.11
531	NASDAQ	HAS	Thu, Jun 30, 1994	13.00	13.28	12.89	13.17
530	NASDAQ	HAS	Wed, Jun 29, 1994	12.61	13.06	12.61	13.06
529	NASDAQ	HAS	Tue, Jun 28, 1994	12.67	12.72	12.56	12.56
528	NASDAQ	HAS	Mon, Jun 27, 1994	12.56	12.78	12.50	12.72
527	NASDAQ	HAS	Fri, Jun 24, 1994	12.72	12.72	12.56	12.56
526	NASDAQ	HAS	Thu, Jun 23, 1994	12.83	12.83	12.56	12.61
525	NASDAQ	HAS	Wed, Jun 22, 1994	12.72	12.95	12.72	12.78
524	NASDAQ	HAS	Tue, Jun 21, 1994	12.67	12.72	12.61	12.72
523	NASDAQ	HAS	Mon, Jun 20, 1994	12.50	12.78	12.50	12.67
522	NASDAQ	HAS	Fri, Jun 17, 1994	12.67	12.83	12.67	12.78
521	NASDAQ	HAS	Thu, Jun 16, 1994	12.56	13.00	12.56	12.67
520	NASDAQ	HAS	Wed, Jun 15, 1994	13.95	14.11	13.89	14.00
519	NASDAQ	HAS	Tue, Jun 14, 1994	14.11	14.11	13.78	13.89
518	NASDAQ	HAS	Mon, Jun 13, 1994	14.06	14.22	13.89	13.95
517	NASDAQ	HAS	Fri, Jun 10, 1994	14.28	14.33	14.06	14.17
516	NASDAQ	HAS	Thu, Jun 9, 1994	14.28	14.39	14.17	14.28
515	NASDAQ	HAS	Wed, Jun 8, 1994	14.22	14.39	14.17	14.33
514	NASDAQ	HAS	Tue, Jun 7, 1994	14.45	14.45	14.17	14.17
513	NASDAQ	HAS	Mon, Jun 6, 1994	14.45	14.56	14.45	14.45
512	NASDAQ	HAS	Fri, Jun 3, 1994	14.56	14.61	14.39	14.45
511	NASDAQ	HAS	Thu, Jun 2, 1994	14.78	14.83	14.56	14.56
510	NASDAQ	HAS	Wed, Jun 1, 1994	14.67	14.72	14.61	14.67
509	NASDAQ	HAS	Tue, May 31, 1994	14.78	14.89	14.67	14.67
508	NASDAQ	HAS	Fri, May 27, 1994	14.72	14.89	14.72	14.89
507	NASDAQ	HAS	Thu, May 26, 1994	14.78	14.89	14.67	14.83
506	NASDAQ	HAS	Wed, May 25, 1994	14.72	14.83	14.61	14.83
505	NASDAQ	HAS	Tue, May 24, 1994	14.83	14.95	14.78	14.78
504	NASDAQ	HAS	Mon, May 23, 1994	15.11	15.17	14.83	14.83
503	NASDAQ	HAS	Fri, May 20, 1994	15.22	15.28	15.06	15.11
502	NASDAQ	HAS	Thu, May 19, 1994	15.06	15.33	14.95	15.28
501	NASDAQ	HAS	Wed, May 18, 1994	14.89	15.06	14.78	15.00
500	NASDAQ	HAS	Tue, May 17, 1994	14.39	14.83	14.39	14.83
499	NASDAQ	HAS	Mon, May 16, 1994	14.72	14.83	14.45	14.45
498	NASDAQ	HAS	Fri, May 13, 1994	14.78	14.78	14.67	14.78
497	NASDAQ	HAS	Thu, May 12, 1994	14.78	14.89	14.67	14.78
496	NASDAQ	HAS	Wed, May 11, 1994	14.89	14.95	14.61	14.78
495	NASDAQ	HAS	Tue, May 10, 1994	14.83	14.89	14.61	14.83
494	NASDAQ	HAS	Mon, May 9, 1994	15.00	15.00	14.89	14.95
493	NASDAQ	HAS	Fri, May 6, 1994	15.00	15.06	14.83	15.00
492	NASDAQ	HAS	Thu, May 5, 1994	15.17	15.22	15.06	15.17
491	NASDAQ	HAS	Wed, May 4, 1994	15.00	15.28	15.00	15.11
490	NASDAQ	HAS	Tue, May 3, 1994	15.17	15.22	15.00	15.06
489	NASDAQ	HAS	Mon, May 2, 1994	15.11	15.22	15.00	15.22
488	NASDAQ	HAS	Fri, Apr 29, 1994	15.06	15.17	15.06	15.11
487	NASDAQ	HAS	Thu, Apr 28, 1994	15.17	15.17	14.95	15.06
486	NASDAQ	HAS	Tue, Apr 26, 1994	15.06	15.17	15.00	15.17
485	NASDAQ	HAS	Mon, Apr 25, 1994	15.17	15.28	15.11	15.22
484	NASDAQ	HAS	Fri, Apr 22, 1994	15.11	15.22	15.06	15.06
483	NASDAQ	HAS	Thu, Apr 21, 1994	15.17	15.17	15.00	15.06
482	NASDAQ	HAS	Wed, Apr 20, 1994	15.28	15.33	15.06	15.17
481	NASDAQ	HAS	Tue, Apr 19, 1994	15.33	15.50	15.22	15.28
480	NASDAQ	HAS	Mon, Apr 18, 1994	15.50	15.50	15.28	15.39
479	NASDAQ	HAS	Fri, Apr 15, 1994	15.39	15.56	15.31	15.50
478	NASDAQ	HAS	Thu, Apr 14, 1994	15.78	15.78	15.33	15.39
477	NASDAQ	HAS	Wed, Apr 13, 1994	15.83	15.89	15.56	15.78
476	NASDAQ	HAS	Tue, Apr 12, 1994	15.95	16.06	15.95	16.00
475	NASDAQ	HAS	Mon, Apr 11, 1994	15.89	16.00	15.72	15.95
474	NASDAQ	HAS	Fri, Apr 8, 1994	15.89	16.00	15.83	15.89
473	NASDAQ	HAS	Thu, Apr 7, 1994	15.67	15.89	15.56	15.78
472	NASDAQ	HAS	Wed, Apr 6, 1994	15.78	15.78	15.56	15.67
471	NASDAQ	HAS	Tue, Apr 5, 1994	15.50	15.78	15.50	15.78
470	NASDAQ	HAS	Mon, Apr 4, 1994	15.17	15.39	15.11	15.39
469	NASDAQ	HAS	Thu, Mar 31, 1994	15.22	15.45	14.95	15.45
468	NASDAQ	HAS	Wed, Mar 30, 1994	15.56	15.56	15.22	15.22
467	NASDAQ	HAS	Tue, Mar 29, 1994	15.78	15.78	15.61	15.61
466	NASDAQ	HAS	Mon, Mar 28, 1994	15.89	16.00	15.72	15.83
465	NASDAQ	HAS	Fri, Mar 25, 1994	16.06	16.06	15.89	15.89
464	NASDAQ	HAS	Thu, Mar 24, 1994	16.17	16.22	15.83	16.06
463	NASDAQ	HAS	Wed, Mar 23, 1994	16.22	16.28	16.17	16.17
462	NASDAQ	HAS	Tue, Mar 22, 1994	16.06	16.28	16.00	16.22
461	NASDAQ	HAS	Mon, Mar 21, 1994	16.00	16.06	15.89	16.06
460	NASDAQ	HAS	Fri, Mar 18, 1994	15.89	16.00	15.83	16.00
459	NASDAQ	HAS	Thu, Mar 17, 1994	16.06	16.11	15.83	15.83
458	NASDAQ	HAS	Wed, Mar 16, 1994	15.89	16.06	15.83	16.06
457	NASDAQ	HAS	Tue, Mar 15, 1994	15.95	16.00	15.83	15.89
456	NASDAQ	HAS	Mon, Mar 14, 1994	16.11	16.11	15.89	16.06
455	NASDAQ	HAS	Fri, Mar 11, 1994	15.83	16.11	15.83	16.06
454	NASDAQ	HAS	Thu, Mar 10, 1994	15.83	15.89	15.72	15.78
453	NASDAQ	HAS	Wed, Mar 9, 1994	15.72	15.89	15.67	15.78
452	NASDAQ	HAS	Tue, Mar 8, 1994	15.72	15.72	15.67	15.67
451	NASDAQ	HAS	Mon, Mar 7, 1994	15.72	15.72	15.61	15.67
450	NASDAQ	HAS	Fri, Mar 4, 1994	15.56	15.72	15.50	15.72
449	NASDAQ	HAS	Thu, Mar 3, 1994	15.50	15.56	15.39	15.56
448	NASDAQ	HAS	Wed, Mar 2, 1994	15.50	15.56	15.28	15.45
447	NASDAQ	HAS	Tue, Mar 1, 1994	15.61	15.72	15.56	15.61
446	NASDAQ	HAS	Mon, Feb 28, 1994	15.67	15.83	15.50	15.67
445	NASDAQ	HAS	Fri, Feb 25, 1994	15.28	15.56	15.11	15.45
444	NASDAQ	HAS	Thu, Feb 24, 1994	15.28	15.33	15.17	15.33
443	NASDAQ	HAS	Wed, Feb 23, 1994	15.56	15.56	15.28	15.39
442	NASDAQ	HAS	Tue, Feb 22, 1994	15.22	15.56	15.22	15.56
441	NASDAQ	HAS	Fri, Feb 18, 1994	15.45	15.45	15.22	15.33
440	NASDAQ	HAS	Thu, Feb 17, 1994	15.61	15.72	15.50	15.50
439	NASDAQ	HAS	Wed, Feb 16, 1994	15.67	15.78	15.56	15.61
438	NASDAQ	HAS	Tue, Feb 15, 1994	15.50	15.67	15.45	15.56
437	NASDAQ	HAS	Mon, Feb 14, 1994	15.61	15.72	15.39	15.45
436	NASDAQ	HAS	Fri, Feb 11, 1994	15.17	15.33	15.17	15.33
435	NASDAQ	HAS	Thu, Feb 10, 1994	15.17	15.45	15.06	15.17
434	NASDAQ	HAS	Wed, Feb 9, 1994	15.11	15.11	15.06	15.06
433	NASDAQ	HAS	Tue, Feb 8, 1994	15.11	15.22	15.06	15.11
432	NASDAQ	HAS	Mon, Feb 7, 1994	15.11	15.39	15.11	15.11
431	NASDAQ	HAS	Fri, Feb 4, 1994	15.22	15.22	15.06	15.11
430	NASDAQ	HAS	Thu, Feb 3, 1994	15.22	15.28	15.06	15.22
429	NASDAQ	HAS	Wed, Feb 2, 1994	15.11	15.45	15.11	15.28
428	NASDAQ	HAS	Tue, Feb 1, 1994	15.00	15.06	14.83	15.00
427	NASDAQ	HAS	Mon, Jan 31, 1994	15.45	15.45	14.95	14.95
426	NASDAQ	HAS	Fri, Jan 28, 1994	15.45	15.50	15.39	15.45
425	NASDAQ	HAS	Thu, Jan 27, 1994	15.45	15.50	15.33	15.45
424	NASDAQ	HAS	Wed, Jan 26, 1994	15.33	15.39	15.28	15.39
423	NASDAQ	HAS	Tue, Jan 25, 1994	15.33	15.33	15.11	15.33
422	NASDAQ	HAS	Mon, Jan 24, 1994	15.56	15.56	15.28	15.33
421	NASDAQ	HAS	Fri, Jan 21, 1994	15.39	15.56	15.39	15.56
420	NASDAQ	HAS	Thu, Jan 20, 1994	15.22	15.50	15.22	15.45
419	NASDAQ	HAS	Wed, Jan 19, 1994	15.06	15.45	15.06	15.22
418	NASDAQ	HAS	Tue, Jan 18, 1994	15.17	15.17	14.89	14.95
417	NASDAQ	HAS	Mon, Jan 17, 1994	15.28	15.33	15.06	15.11
416	NASDAQ	HAS	Fri, Jan 14, 1994	15.61	15.61	15.28	15.33
415	NASDAQ	HAS	Thu, Jan 13, 1994	15.83	15.89	15.67	15.67
414	NASDAQ	HAS	Wed, Jan 12, 1994	15.61	15.83	15.61	15.83
413	NASDAQ	HAS	Tue, Jan 11, 1994	15.72	15.78	15.67	15.72
412	NASDAQ	HAS	Mon, Jan 10, 1994	15.72	15.72	15.56	15.72
411	NASDAQ	HAS	Fri, Jan 7, 1994	15.67	15.72	15.56	15.67
410	NASDAQ	HAS	Thu, Jan 6, 1994	16.00	16.06	15.61	15.72
409	NASDAQ	HAS	Wed, Jan 5, 1994	15.72	16.06	15.61	15.95
408	NASDAQ	HAS	Tue, Jan 4, 1994	15.83	15.83	15.56	15.61
407	NASDAQ	HAS	Mon, Jan 3, 1994	16.00	16.00	15.72	15.72
406	NASDAQ	HAS	Fri, Dec 31, 1993	16.06	16.22	16.06	16.11
405	NASDAQ	HAS	Thu, Dec 30, 1993	16.06	16.17	16.00	16.06
404	NASDAQ	HAS	Wed, Dec 29, 1993	16.11	16.11	15.89	16.06
403	NASDAQ	HAS	Tue, Dec 28, 1993	15.89	16.17	15.83	16.11
402	NASDAQ	HAS	Mon, Dec 27, 1993	16.11	16.17	15.95	15.95
401	NASDAQ	HAS	Thu, Dec 23, 1993	16.00	16.33	16.00	16.11
400	NASDAQ	HAS	Wed, Dec 22, 1993	16.06	16.06	15.89	16.00
399	NASDAQ	HAS	Tue, Dec 21, 1993	16.39	16.39	16.11	16.11
398	NASDAQ	HAS	Mon, Dec 20, 1993	16.67	16.67	16.28	16.39
397	NASDAQ	HAS	Fri, Dec 17, 1993	16.61	16.72	16.61	16.72
396	NASDAQ	HAS	Thu, Dec 16, 1993	16.72	16.78	16.56	16.61
395	NASDAQ	HAS	Wed, Dec 15, 1993	16.89	16.89	16.61	16.67
394	NASDAQ	HAS	Tue, Dec 14, 1993	17.06	17.06	16.84	16.89
393	NASDAQ	HAS	Mon, Dec 13, 1993	17.11	17.11	16.95	16.95
392	NASDAQ	HAS	Fri, Dec 10, 1993	16.95	17.11	16.95	17.00
391	NASDAQ	HAS	Thu, Dec 9, 1993	17.34	17.34	16.95	16.95
390	NASDAQ	HAS	Wed, Dec 8, 1993	16.89	17.17	16.89	17.11
389	NASDAQ	HAS	Tue, Dec 7, 1993	16.72	16.89	16.72	16.89
388	NASDAQ	HAS	Mon, Dec 6, 1993	16.61	16.72	16.56	16.72
387	NASDAQ	HAS	Fri, Dec 3, 1993	16.72	16.72	16.56	16.72
386	NASDAQ	HAS	Thu, Dec 2, 1993	16.78	16.78	16.61	16.61
385	NASDAQ	HAS	Wed, Dec 1, 1993	17.22	17.28	16.84	16.89
384	NASDAQ	HAS	Tue, Nov 30, 1993	17.06	17.22	17.06	17.11
383	NASDAQ	HAS	Mon, Nov 29, 1993	16.84	17.28	16.84	17.17
382	NASDAQ	HAS	Fri, Nov 26, 1993	16.56	16.84	16.56	16.72
381	NASDAQ	HAS	Wed, Nov 24, 1993	16.33	16.56	16.33	16.45
380	NASDAQ	HAS	Tue, Nov 23, 1993	16.33	16.39	16.22	16.22
379	NASDAQ	HAS	Mon, Nov 22, 1993	16.17	16.45	16.06	16.45
378	NASDAQ	HAS	Fri, Nov 19, 1993	16.28	16.28	16.11	16.28
377	NASDAQ	HAS	Thu, Nov 18, 1993	16.33	16.33	16.06	16.22
376	NASDAQ	HAS	Wed, Nov 17, 1993	16.45	16.45	16.22	16.28
375	NASDAQ	HAS	Tue, Nov 16, 1993	16.45	16.45	16.22	16.33
374	NASDAQ	HAS	Mon, Nov 15, 1993	16.45	16.56	16.39	16.50
373	NASDAQ	HAS	Fri, Nov 12, 1993	16.33	16.39	16.06	16.39
372	NASDAQ	HAS	Thu, Nov 11, 1993	15.83	16.39	15.83	16.33
371	NASDAQ	HAS	Wed, Nov 10, 1993	15.78	15.89	15.78	15.78
370	NASDAQ	HAS	Tue, Nov 9, 1993	15.95	15.95	15.83	15.83
369	NASDAQ	HAS	Mon, Nov 8, 1993	15.95	16.11	15.95	16.00
368	NASDAQ	HAS	Fri, Nov 5, 1993	15.67	15.95	15.61	15.95
367	NASDAQ	HAS	Thu, Nov 4, 1993	15.72	15.78	15.61	15.61
366	NASDAQ	HAS	Wed, Nov 3, 1993	16.17	16.17	15.72	15.83
365	NASDAQ	HAS	Tue, Nov 2, 1993	16.22	16.22	16.00	16.11
364	NASDAQ	HAS	Mon, Nov 1, 1993	16.11	16.28	16.00	16.28
363	NASDAQ	HAS	Fri, Oct 29, 1993	16.45	16.50	16.11	16.17
362	NASDAQ	HAS	Thu, Oct 28, 1993	16.56	16.56	16.39	16.45
361	NASDAQ	HAS	Wed, Oct 27, 1993	16.84	16.84	16.45	16.50
360	NASDAQ	HAS	Tue, Oct 26, 1993	16.95	17.00	16.72	16.84
359	NASDAQ	HAS	Mon, Oct 25, 1993	16.67	16.84	16.67	16.84
358	NASDAQ	HAS	Fri, Oct 22, 1993	16.61	16.67	16.50	16.67
357	NASDAQ	HAS	Thu, Oct 21, 1993	16.56	16.61	16.33	16.50
356	NASDAQ	HAS	Wed, Oct 20, 1993	17.00	17.00	16.50	16.56
355	NASDAQ	HAS	Tue, Oct 19, 1993	17.17	17.22	16.89	16.89
354	NASDAQ	HAS	Mon, Oct 18, 1993	17.72	17.72	17.28	17.28
353	NASDAQ	HAS	Fri, Oct 15, 1993	17.78	17.78	17.67	17.67
352	NASDAQ	HAS	Thu, Oct 14, 1993	17.78	17.84	17.61	17.78
351	NASDAQ	HAS	Wed, Oct 13, 1993	17.50	17.78	17.50	17.78
350	NASDAQ	HAS	Tue, Oct 12, 1993	17.61	17.61	17.45	17.50
349	NASDAQ	HAS	Mon, Oct 11, 1993	17.50	17.61	17.50	17.61
348	NASDAQ	HAS	Fri, Oct 8, 1993	17.67	17.67	17.56	17.67
347	NASDAQ	HAS	Thu, Oct 7, 1993	17.67	17.67	17.61	17.67
346	NASDAQ	HAS	Wed, Oct 6, 1993	17.56	17.67	17.56	17.56
345	NASDAQ	HAS	Tue, Oct 5, 1993	17.61	17.61	17.50	17.61
344	NASDAQ	HAS	Mon, Oct 4, 1993	17.67	17.67	17.56	17.61
343	NASDAQ	HAS	Fri, Oct 1, 1993	17.67	17.67	17.56	17.61
342	NASDAQ	HAS	Thu, Sep 30, 1993	17.67	17.67	17.50	17.50
341	NASDAQ	HAS	Wed, Sep 29, 1993	17.61	17.72	17.56	17.61
340	NASDAQ	HAS	Tue, Sep 28, 1993	17.72	17.72	17.61	17.67
339	NASDAQ	HAS	Mon, Sep 27, 1993	17.61	17.78	17.61	17.72
338	NASDAQ	HAS	Fri, Sep 24, 1993	17.28	17.61	17.28	17.50
337	NASDAQ	HAS	Thu, Sep 23, 1993	17.22	17.34	17.17	17.34
336	NASDAQ	HAS	Wed, Sep 22, 1993	17.00	17.22	16.95	17.17
335	NASDAQ	HAS	Tue, Sep 21, 1993	17.17	17.17	16.89	16.95
334	NASDAQ	HAS	Mon, Sep 20, 1993	17.22	17.22	17.00	17.17
333	NASDAQ	HAS	Fri, Sep 17, 1993	17.17	17.22	17.06	17.22
332	NASDAQ	HAS	Thu, Sep 16, 1993	17.28	17.34	17.17	17.34
331	NASDAQ	HAS	Wed, Sep 15, 1993	17.00	17.28	16.89	17.28
330	NASDAQ	HAS	Tue, Sep 14, 1993	17.00	17.17	16.89	16.89
329	NASDAQ	HAS	Mon, Sep 13, 1993	17.22	17.22	17.06	17.11
328	NASDAQ	HAS	Fri, Sep 10, 1993	17.00	17.17	16.95	17.17
327	NASDAQ	HAS	Thu, Sep 9, 1993	16.89	17.06	16.84	16.95
326	NASDAQ	HAS	Wed, Sep 8, 1993	17.39	17.39	16.84	16.95
325	NASDAQ	HAS	Tue, Sep 7, 1993	17.28	17.45	17.28	17.39
324	NASDAQ	HAS	Fri, Sep 3, 1993	17.17	17.28	17.06	17.22
323	NASDAQ	HAS	Thu, Sep 2, 1993	17.06	17.22	17.00	17.17
322	NASDAQ	HAS	Wed, Sep 1, 1993	16.84	17.06	16.84	17.06
321	NASDAQ	HAS	Tue, Aug 31, 1993	16.89	16.89	16.61	16.84
320	NASDAQ	HAS	Mon, Aug 30, 1993	16.67	16.89	16.67	16.84
319	NASDAQ	HAS	Fri, Aug 27, 1993	16.61	16.72	16.61	16.67
318	NASDAQ	HAS	Thu, Aug 26, 1993	16.50	16.72	16.39	16.67
317	NASDAQ	HAS	Wed, Aug 25, 1993	16.45	16.50	16.39	16.45
316	NASDAQ	HAS	Tue, Aug 24, 1993	16.28	16.45	16.28	16.45
315	NASDAQ	HAS	Mon, Aug 23, 1993	16.28	16.33	16.28	16.28
314	NASDAQ	HAS	Fri, Aug 20, 1993	16.28	16.39	16.22	16.39
313	NASDAQ	HAS	Thu, Aug 19, 1993	16.39	16.67	16.33	16.45
312	NASDAQ	HAS	Wed, Aug 18, 1993	16.06	16.33	16.06	16.28
311	NASDAQ	HAS	Tue, Aug 17, 1993	16.17	16.17	16.00	16.00
310	NASDAQ	HAS	Mon, Aug 16, 1993	16.11	16.17	16.06	16.17
309	NASDAQ	HAS	Fri, Aug 13, 1993	16.00	16.17	15.95	16.11
308	NASDAQ	HAS	Thu, Aug 12, 1993	16.11	16.11	15.95	16.00
307	NASDAQ	HAS	Wed, Aug 11, 1993	16.28	16.33	16.17	16.17
306	NASDAQ	HAS	Tue, Aug 10, 1993	16.22	16.33	16.22	16.33
305	NASDAQ	HAS	Mon, Aug 9, 1993	16.67	16.67	16.39	16.39
304	NASDAQ	HAS	Fri, Aug 6, 1993	16.84	16.84	16.61	16.67
303	NASDAQ	HAS	Thu, Aug 5, 1993	16.61	16.84	16.61	16.78
302	NASDAQ	HAS	Wed, Aug 4, 1993	16.61	16.72	16.56	16.61
301	NASDAQ	HAS	Tue, Aug 3, 1993	16.50	16.67	16.50	16.61
300	NASDAQ	HAS	Mon, Aug 2, 1993	16.50	16.67	16.50	16.67
299	NASDAQ	HAS	Fri, Jul 30, 1993	16.39	16.56	16.33	16.56
298	NASDAQ	HAS	Thu, Jul 29, 1993	16.28	16.39	16.28	16.28
297	NASDAQ	HAS	Wed, Jul 28, 1993	16.22	16.39	16.17	16.22
296	NASDAQ	HAS	Tue, Jul 27, 1993	16.06	16.22	16.06	16.17
295	NASDAQ	HAS	Mon, Jul 26, 1993	15.89	16.06	15.89	16.06
294	NASDAQ	HAS	Fri, Jul 23, 1993	15.72	15.95	15.72	15.95
293	NASDAQ	HAS	Thu, Jul 22, 1993	15.72	15.72	15.56	15.72
292	NASDAQ	HAS	Wed, Jul 21, 1993	15.72	15.83	15.67	15.72
291	NASDAQ	HAS	Tue, Jul 20, 1993	15.61	15.78	15.61	15.72
290	NASDAQ	HAS	Mon, Jul 19, 1993	15.50	15.72	15.45	15.67
289	NASDAQ	HAS	Fri, Jul 16, 1993	15.39	15.50	15.39	15.50
288	NASDAQ	HAS	Thu, Jul 15, 1993	15.78	15.78	15.11	15.33
287	NASDAQ	HAS	Wed, Jul 14, 1993	15.67	15.95	15.61	15.72
286	NASDAQ	HAS	Tue, Jul 13, 1993	15.72	15.78	15.61	15.61
285	NASDAQ	HAS	Mon, Jul 12, 1993	15.67	15.72	15.56	15.61
284	NASDAQ	HAS	Fri, Jul 9, 1993	15.56	15.72	15.56	15.61
283	NASDAQ	HAS	Thu, Jul 8, 1993	15.67	15.67	15.39	15.56
282	NASDAQ	HAS	Wed, Jul 7, 1993	15.83	15.89	15.67	15.67
281	NASDAQ	HAS	Tue, Jul 6, 1993	16.00	16.06	15.89	15.89
280	NASDAQ	HAS	Fri, Jul 2, 1993	16.50	16.50	15.95	16.00
279	NASDAQ	HAS	Thu, Jul 1, 1993	16.78	16.84	16.50	16.50
278	NASDAQ	HAS	Wed, Jun 30, 1993	16.78	16.84	16.72	16.78
277	NASDAQ	HAS	Tue, Jun 29, 1993	16.72	16.78	16.61	16.78
276	NASDAQ	HAS	Mon, Jun 28, 1993	16.39	16.72	16.33	16.72
275	NASDAQ	HAS	Fri, Jun 25, 1993	16.22	16.28	16.11	16.28
274	NASDAQ	HAS	Thu, Jun 24, 1993	16.11	16.22	16.00	16.17
273	NASDAQ	HAS	Wed, Jun 23, 1993	16.17	16.22	16.11	16.11
272	NASDAQ	HAS	Tue, Jun 22, 1993	16.33	16.45	16.11	16.22
271	NASDAQ	HAS	Mon, Jun 21, 1993	16.61	16.61	16.33	16.45
270	NASDAQ	HAS	Fri, Jun 18, 1993	16.67	16.72	16.56	16.61
269	NASDAQ	HAS	Thu, Jun 17, 1993	16.78	16.78	16.61	16.67
268	NASDAQ	HAS	Wed, Jun 16, 1993	16.61	16.84	16.61	16.78
267	NASDAQ	HAS	Tue, Jun 15, 1993	16.67	16.78	16.61	16.61
266	NASDAQ	HAS	Mon, Jun 14, 1993	16.95	17.00	16.50	16.67
265	NASDAQ	HAS	Fri, Jun 11, 1993	16.33	17.06	16.28	16.95
264	NASDAQ	HAS	Thu, Jun 10, 1993	16.00	16.17	15.95	16.11
263	NASDAQ	HAS	Wed, Jun 9, 1993	15.95	16.00	15.89	15.95
262	NASDAQ	HAS	Tue, Jun 8, 1993	15.89	15.95	15.83	15.89
261	NASDAQ	HAS	Mon, Jun 7, 1993	15.72	15.95	15.67	15.89
260	NASDAQ	HAS	Fri, Jun 4, 1993	15.67	15.67	15.61	15.67
259	NASDAQ	HAS	Thu, Jun 3, 1993	15.83	15.83	15.61	15.72
258	NASDAQ	HAS	Wed, Jun 2, 1993	15.95	16.00	15.83	15.83
257	NASDAQ	HAS	Tue, Jun 1, 1993	16.00	16.11	15.95	16.06
256	NASDAQ	HAS	Fri, May 28, 1993	16.11	16.17	15.95	15.95
255	NASDAQ	HAS	Thu, May 27, 1993	16.39	16.39	16.06	16.11
254	NASDAQ	HAS	Wed, May 26, 1993	16.22	16.39	16.22	16.39
253	NASDAQ	HAS	Tue, May 25, 1993	16.22	16.28	16.17	16.28
252	NASDAQ	HAS	Mon, May 24, 1993	16.11	16.28	16.11	16.22
251	NASDAQ	HAS	Fri, May 21, 1993	16.06	16.22	16.06	16.17
250	NASDAQ	HAS	Thu, May 20, 1993	16.00	16.22	16.00	16.11
249	NASDAQ	HAS	Wed, May 19, 1993	15.67	16.11	15.56	15.95
248	NASDAQ	HAS	Tue, May 18, 1993	15.39	15.78	15.39	15.67
247	NASDAQ	HAS	Mon, May 17, 1993	15.11	15.50	15.11	15.50
246	NASDAQ	HAS	Fri, May 14, 1993	15.11	15.22	15.00	15.17
245	NASDAQ	HAS	Thu, May 13, 1993	15.22	15.28	15.06	15.11
244	NASDAQ	HAS	Wed, May 12, 1993	15.06	15.39	15.06	15.33
243	NASDAQ	HAS	Tue, May 11, 1993	14.95	15.11	14.83	15.11
242	NASDAQ	HAS	Mon, May 10, 1993	14.95	15.11	14.95	14.95
241	NASDAQ	HAS	Fri, May 7, 1993	15.11	15.17	14.89	14.95
240	NASDAQ	HAS	Thu, May 6, 1993	15.17	15.17	15.00	15.17
239	NASDAQ	HAS	Wed, May 5, 1993	14.78	15.28	14.72	15.28
238	NASDAQ	HAS	Tue, May 4, 1993	14.61	14.78	14.61	14.72
237	NASDAQ	HAS	Mon, May 3, 1993	14.56	14.56	14.39	14.56
236	NASDAQ	HAS	Fri, Apr 30, 1993	14.39	14.61	14.28	14.61
235	NASDAQ	HAS	Thu, Apr 29, 1993	14.22	14.33	14.17	14.28
234	NASDAQ	HAS	Wed, Apr 28, 1993	14.17	14.33	14.17	14.22
233	NASDAQ	HAS	Tue, Apr 27, 1993	14.17	14.17	13.95	14.11
232	NASDAQ	HAS	Mon, Apr 26, 1993	14.06	14.22	14.00	14.17
231	NASDAQ	HAS	Fri, Apr 23, 1993	14.06	14.06	13.89	14.00
230	NASDAQ	HAS	Thu, Apr 22, 1993	14.11	14.11	13.95	14.06
229	NASDAQ	HAS	Wed, Apr 21, 1993	14.00	14.28	13.95	14.17
228	NASDAQ	HAS	Tue, Apr 20, 1993	14.06	14.11	13.72	13.95
227	NASDAQ	HAS	Mon, Apr 19, 1993	14.33	14.39	14.11	14.17
226	NASDAQ	HAS	Fri, Apr 16, 1993	14.56	14.61	14.45	14.45
225	NASDAQ	HAS	Thu, Apr 15, 1993	14.72	14.78	14.28	14.56
224	NASDAQ	HAS	Wed, Apr 14, 1993	14.56	14.61	14.45	14.56
223	NASDAQ	HAS	Tue, Apr 13, 1993	14.50	14.56	14.45	14.50
222	NASDAQ	HAS	Mon, Apr 12, 1993	14.11	14.50	14.11	14.50
221	NASDAQ	HAS	Thu, Apr 8, 1993	13.83	14.06	13.78	14.06
220	NASDAQ	HAS	Wed, Apr 7, 1993	13.72	13.78	13.50	13.72
219	NASDAQ	HAS	Tue, Apr 6, 1993	13.78	13.83	13.61	13.67
218	NASDAQ	HAS	Mon, Apr 5, 1993	13.67	13.89	13.61	13.72
217	NASDAQ	HAS	Fri, Apr 2, 1993	13.67	13.72	13.56	13.67
216	NASDAQ	HAS	Thu, Apr 1, 1993	13.78	13.89	13.72	13.78
215	NASDAQ	HAS	Wed, Mar 31, 1993	13.67	13.89	13.56	13.78
214	NASDAQ	HAS	Tue, Mar 30, 1993	13.56	13.67	13.28	13.67
213	NASDAQ	HAS	Mon, Mar 29, 1993	13.56	13.72	13.50	13.67
212	NASDAQ	HAS	Fri, Mar 26, 1993	13.67	13.67	13.39	13.56
211	NASDAQ	HAS	Thu, Mar 25, 1993	13.61	13.78	13.61	13.72
210	NASDAQ	HAS	Wed, Mar 24, 1993	13.28	13.61	13.28	13.61
209	NASDAQ	HAS	Tue, Mar 23, 1993	13.56	13.56	13.28	13.28
208	NASDAQ	HAS	Mon, Mar 22, 1993	13.78	13.78	13.33	13.56
207	NASDAQ	HAS	Fri, Mar 19, 1993	14.06	14.06	13.83	13.83
206	NASDAQ	HAS	Thu, Mar 18, 1993	14.22	14.22	14.00	14.22
205	NASDAQ	HAS	Wed, Mar 17, 1993	14.39	14.39	14.17	14.22
204	NASDAQ	HAS	Tue, Mar 16, 1993	14.39	14.39	14.17	14.28
203	NASDAQ	HAS	Mon, Mar 15, 1993	14.39	14.50	14.33	14.33
202	NASDAQ	HAS	Fri, Mar 12, 1993	14.17	14.22	14.00	14.22
201	NASDAQ	HAS	Thu, Mar 11, 1993	14.17	14.28	14.11	14.22
200	NASDAQ	HAS	Wed, Mar 10, 1993	14.00	14.17	13.95	14.17
199	NASDAQ	HAS	Tue, Mar 9, 1993	14.11	14.11	13.83	14.00
198	NASDAQ	HAS	Mon, Mar 8, 1993	13.95	14.22	13.89	14.11
197	NASDAQ	HAS	Fri, Mar 5, 1993	13.89	14.00	13.83	13.95
196	NASDAQ	HAS	Thu, Mar 4, 1993	14.17	14.17	13.95	14.00
195	NASDAQ	HAS	Wed, Mar 3, 1993	13.95	14.17	13.83	14.17
194	NASDAQ	HAS	Tue, Mar 2, 1993	13.72	13.95	13.45	13.89
193	NASDAQ	HAS	Mon, Mar 1, 1993	13.56	14.00	13.50	13.72
192	NASDAQ	HAS	Fri, Feb 26, 1993	13.33	13.56	13.28	13.56
191	NASDAQ	HAS	Thu, Feb 25, 1993	13.28	13.33	13.11	13.33
190	NASDAQ	HAS	Wed, Feb 24, 1993	12.89	13.39	12.89	13.28
189	NASDAQ	HAS	Tue, Feb 23, 1993	12.83	12.89	12.50	12.89
188	NASDAQ	HAS	Mon, Feb 22, 1993	13.00	13.00	12.72	12.83
187	NASDAQ	HAS	Fri, Feb 19, 1993	13.28	13.33	12.89	13.06
186	NASDAQ	HAS	Thu, Feb 18, 1993	13.00	13.33	12.95	13.33
185	NASDAQ	HAS	Wed, Feb 17, 1993	13.22	13.39	12.72	12.95
184	NASDAQ	HAS	Tue, Feb 16, 1993	14.06	14.11	12.89	13.11
183	NASDAQ	HAS	Fri, Feb 12, 1993	14.11	14.17	13.95	14.00
182	NASDAQ	HAS	Thu, Feb 11, 1993	14.45	14.45	14.06	14.11
181	NASDAQ	HAS	Wed, Feb 10, 1993	14.45	14.50	14.06	14.33
180	NASDAQ	HAS	Tue, Feb 9, 1993	14.45	14.78	14.28	14.45
179	NASDAQ	HAS	Mon, Feb 8, 1993	15.11	15.17	14.56	14.56
178	NASDAQ	HAS	Fri, Feb 5, 1993	14.56	14.89	14.56	14.83
177	NASDAQ	HAS	Thu, Feb 4, 1993	15.06	15.06	14.45	14.56
176	NASDAQ	HAS	Wed, Feb 3, 1993	15.06	15.22	15.06	15.06
175	NASDAQ	HAS	Tue, Feb 2, 1993	15.06	15.11	14.95	14.95
174	NASDAQ	HAS	Mon, Feb 1, 1993	15.11	15.22	15.06	15.11
173	NASDAQ	HAS	Fri, Jan 29, 1993	15.06	15.17	15.00	15.11
172	NASDAQ	HAS	Thu, Jan 28, 1993	15.17	15.28	14.95	15.00
171	NASDAQ	HAS	Wed, Jan 27, 1993	15.33	15.39	15.06	15.11
170	NASDAQ	HAS	Tue, Jan 26, 1993	15.33	15.45	15.22	15.33
169	NASDAQ	HAS	Mon, Jan 25, 1993	15.33	15.39	15.11	15.33
168	NASDAQ	HAS	Fri, Jan 22, 1993	15.39	15.39	15.33	15.33
167	NASDAQ	HAS	Thu, Jan 21, 1993	15.33	15.39	15.28	15.28
166	NASDAQ	HAS	Wed, Jan 20, 1993	15.50	15.50	15.17	15.22
165	NASDAQ	HAS	Tue, Jan 19, 1993	15.00	15.33	14.95	15.33
164	NASDAQ	HAS	Mon, Jan 18, 1993	14.61	14.95	14.56	14.89
163	NASDAQ	HAS	Fri, Jan 15, 1993	14.67	14.67	14.56	14.56
162	NASDAQ	HAS	Thu, Jan 14, 1993	14.56	14.56	14.45	14.50
161	NASDAQ	HAS	Wed, Jan 13, 1993	14.06	14.50	14.00	14.45
160	NASDAQ	HAS	Tue, Jan 12, 1993	14.00	14.11	13.83	13.95
159	NASDAQ	HAS	Mon, Jan 11, 1993	13.95	14.11	13.89	13.95
158	NASDAQ	HAS	Fri, Jan 8, 1993	14.39	14.45	13.89	13.89
157	NASDAQ	HAS	Thu, Jan 7, 1993	14.45	14.50	14.39	14.45
156	NASDAQ	HAS	Wed, Jan 6, 1993	14.39	14.61	14.39	14.61
155	NASDAQ	HAS	Tue, Jan 5, 1993	14.33	14.56	14.33	14.50
154	NASDAQ	HAS	Mon, Jan 4, 1993	14.50	14.56	14.39	14.45
153	NASDAQ	HAS	Thu, Dec 31, 1992	14.72	14.78	14.50	14.50
152	NASDAQ	HAS	Wed, Dec 30, 1992	14.67	14.78	14.67	14.78
151	NASDAQ	HAS	Tue, Dec 29, 1992	14.78	14.78	14.67	14.78
150	NASDAQ	HAS	Mon, Dec 28, 1992	14.61	14.78	14.61	14.78
149	NASDAQ	HAS	Thu, Dec 24, 1992	14.39	14.61	14.39	14.61
148	NASDAQ	HAS	Wed, Dec 23, 1992	14.33	14.50	14.33	14.45
147	NASDAQ	HAS	Tue, Dec 22, 1992	14.61	14.78	14.39	14.50
146	NASDAQ	HAS	Mon, Dec 21, 1992	14.78	14.78	14.56	14.72
145	NASDAQ	HAS	Fri, Dec 18, 1992	14.78	14.78	14.61	14.78
144	NASDAQ	HAS	Thu, Dec 17, 1992	14.61	14.78	14.61	14.67
143	NASDAQ	HAS	Wed, Dec 16, 1992	14.56	14.67	14.56	14.61
142	NASDAQ	HAS	Tue, Dec 15, 1992	14.67	14.72	14.56	14.56
141	NASDAQ	HAS	Mon, Dec 14, 1992	14.33	14.67	14.33	14.67
140	NASDAQ	HAS	Fri, Dec 11, 1992	14.61	14.61	14.28	14.33
139	NASDAQ	HAS	Thu, Dec 10, 1992	14.89	14.89	14.61	14.67
138	NASDAQ	HAS	Wed, Dec 9, 1992	15.17	15.17	14.78	14.89
137	NASDAQ	HAS	Tue, Dec 8, 1992	15.72	15.72	15.11	15.17
136	NASDAQ	HAS	Mon, Dec 7, 1992	15.78	15.78	15.67	15.78
135	NASDAQ	HAS	Fri, Dec 4, 1992	15.83	15.83	15.61	15.72
134	NASDAQ	HAS	Thu, Dec 3, 1992	15.78	15.95	15.78	15.89
133	NASDAQ	HAS	Wed, Dec 2, 1992	15.83	15.83	15.67	15.78
132	NASDAQ	HAS	Tue, Dec 1, 1992	15.78	15.83	15.67	15.78
131	NASDAQ	HAS	Mon, Nov 30, 1992	15.72	15.83	15.72	15.78
130	NASDAQ	HAS	Fri, Nov 27, 1992	15.67	15.72	15.50	15.67
129	NASDAQ	HAS	Wed, Nov 25, 1992	15.33	15.61	15.33	15.56
128	NASDAQ	HAS	Tue, Nov 24, 1992	15.22	15.56	15.22	15.28
127	NASDAQ	HAS	Mon, Nov 23, 1992	15.11	15.28	15.00	15.11
126	NASDAQ	HAS	Fri, Nov 20, 1992	14.89	15.00	14.72	15.00
125	NASDAQ	HAS	Thu, Nov 19, 1992	14.95	15.00	14.78	14.89
124	NASDAQ	HAS	Wed, Nov 18, 1992	15.28	15.28	14.89	14.89
123	NASDAQ	HAS	Tue, Nov 17, 1992	15.28	15.28	14.95	15.06
122	NASDAQ	HAS	Mon, Nov 16, 1992	15.45	15.45	15.11	15.22
121	NASDAQ	HAS	Fri, Nov 13, 1992	15.11	15.45	15.00	15.45
120	NASDAQ	HAS	Thu, Nov 12, 1992	15.00	15.22	14.89	15.22
119	NASDAQ	HAS	Wed, Nov 11, 1992	14.56	15.11	14.56	15.00
118	NASDAQ	HAS	Tue, Nov 10, 1992	14.45	14.61	14.39	14.56
117	NASDAQ	HAS	Mon, Nov 9, 1992	14.39	14.45	14.33	14.45
116	NASDAQ	HAS	Fri, Nov 6, 1992	14.61	14.61	14.39	14.39
115	NASDAQ	HAS	Thu, Nov 5, 1992	14.83	15.06	14.56	14.56
114	NASDAQ	HAS	Wed, Nov 4, 1992	15.00	15.06	14.83	14.89
113	NASDAQ	HAS	Tue, Nov 3, 1992	15.00	15.11	15.00	15.00
112	NASDAQ	HAS	Mon, Nov 2, 1992	15.06	15.11	14.89	15.00
111	NASDAQ	HAS	Fri, Oct 30, 1992	15.22	15.28	14.89	15.00
110	NASDAQ	HAS	Thu, Oct 29, 1992	14.95	15.39	14.78	15.11
109	NASDAQ	HAS	Wed, Oct 28, 1992	14.95	15.00	14.78	14.95
108	NASDAQ	HAS	Tue, Oct 27, 1992	15.00	15.17	14.83	14.89
107	NASDAQ	HAS	Mon, Oct 26, 1992	14.61	14.89	14.50	14.89
106	NASDAQ	HAS	Fri, Oct 23, 1992	15.06	15.06	14.56	14.56
105	NASDAQ	HAS	Thu, Oct 22, 1992	15.11	15.17	14.89	15.17
104	NASDAQ	HAS	Wed, Oct 21, 1992	15.50	15.56	15.22	15.56
103	NASDAQ	HAS	Tue, Oct 20, 1992	15.11	15.67	15.11	15.45
102	NASDAQ	HAS	Mon, Oct 19, 1992	14.56	15.22	14.56	14.83
101	NASDAQ	HAS	Fri, Oct 16, 1992	14.11	14.56	14.00	14.56
100	NASDAQ	HAS	Thu, Oct 15, 1992	14.28	14.39	14.06	14.17
99	NASDAQ	HAS	Wed, Oct 14, 1992	14.56	14.56	14.28	14.28
98	NASDAQ	HAS	Tue, Oct 13, 1992	14.22	14.56	14.11	14.56
97	NASDAQ	HAS	Mon, Oct 12, 1992	14.11	14.33	14.11	14.22
96	NASDAQ	HAS	Fri, Oct 9, 1992	14.11	14.22	14.00	14.06
95	NASDAQ	HAS	Thu, Oct 8, 1992	14.39	14.45	14.17	14.22
94	NASDAQ	HAS	Wed, Oct 7, 1992	14.45	14.83	14.39	14.45
93	NASDAQ	HAS	Tue, Oct 6, 1992	14.39	14.50	14.28	14.33
92	NASDAQ	HAS	Mon, Oct 5, 1992	14.72	14.72	14.00	14.28
91	NASDAQ	HAS	Fri, Oct 2, 1992	15.00	15.06	14.78	14.83
90	NASDAQ	HAS	Thu, Oct 1, 1992	15.11	15.17	14.95	15.06
89	NASDAQ	HAS	Wed, Sep 30, 1992	14.78	15.28	14.78	15.11
88	NASDAQ	HAS	Tue, Sep 29, 1992	14.72	14.78	14.67	14.78
87	NASDAQ	HAS	Mon, Sep 28, 1992	14.56	14.72	14.56	14.72
86	NASDAQ	HAS	Fri, Sep 25, 1992	14.89	14.95	14.67	14.67
85	NASDAQ	HAS	Thu, Sep 24, 1992	14.78	14.89	14.72	14.83
84	NASDAQ	HAS	Wed, Sep 23, 1992	14.78	14.78	14.56	14.67
83	NASDAQ	HAS	Tue, Sep 22, 1992	14.89	14.95	14.72	14.72
82	NASDAQ	HAS	Mon, Sep 21, 1992	14.95	15.00	14.78	14.89
81	NASDAQ	HAS	Fri, Sep 18, 1992	14.89	15.00	14.78	14.95
80	NASDAQ	HAS	Thu, Sep 17, 1992	15.11	15.22	14.83	14.89
79	NASDAQ	HAS	Wed, Sep 16, 1992	15.06	15.28	15.00	15.22
78	NASDAQ	HAS	Tue, Sep 15, 1992	15.00	15.11	14.89	15.11
77	NASDAQ	HAS	Mon, Sep 14, 1992	14.72	14.95	14.72	14.95
76	NASDAQ	HAS	Fri, Sep 11, 1992	14.67	14.78	14.61	14.67
75	NASDAQ	HAS	Thu, Sep 10, 1992	14.22	14.61	14.17	14.56
74	NASDAQ	HAS	Wed, Sep 9, 1992	13.95	14.22	13.95	14.22
73	NASDAQ	HAS	Tue, Sep 8, 1992	13.78	14.00	13.72	13.95
72	NASDAQ	HAS	Fri, Sep 4, 1992	13.61	14.00	13.56	13.95
71	NASDAQ	HAS	Thu, Sep 3, 1992	13.50	13.67	13.50	13.67
70	NASDAQ	HAS	Wed, Sep 2, 1992	13.56	13.61	13.45	13.61
69	NASDAQ	HAS	Tue, Sep 1, 1992	13.28	13.61	13.28	13.45
68	NASDAQ	HAS	Mon, Aug 31, 1992	13.45	13.50	13.28	13.28
67	NASDAQ	HAS	Fri, Aug 28, 1992	13.50	13.50	13.39	13.45
66	NASDAQ	HAS	Thu, Aug 27, 1992	13.39	13.56	13.39	13.45
65	NASDAQ	HAS	Wed, Aug 26, 1992	13.22	13.45	13.17	13.28
64	NASDAQ	HAS	Tue, Aug 25, 1992	13.28	13.39	13.22	13.22
63	NASDAQ	HAS	Mon, Aug 24, 1992	13.56	13.56	13.22	13.28
62	NASDAQ	HAS	Fri, Aug 21, 1992	13.89	14.00	13.72	13.78
61	NASDAQ	HAS	Thu, Aug 20, 1992	13.67	13.89	13.67	13.78
60	NASDAQ	HAS	Wed, Aug 19, 1992	13.28	13.72	13.28	13.61
59	NASDAQ	HAS	Tue, Aug 18, 1992	13.72	13.72	13.22	13.22
58	NASDAQ	HAS	Mon, Aug 17, 1992	13.72	13.78	13.61	13.61
57	NASDAQ	HAS	Fri, Aug 14, 1992	13.67	13.72	13.61	13.72
56	NASDAQ	HAS	Thu, Aug 13, 1992	13.67	13.89	13.56	13.56
55	NASDAQ	HAS	Wed, Aug 12, 1992	13.67	13.72	13.39	13.56
54	NASDAQ	HAS	Tue, Aug 11, 1992	13.67	13.67	13.50	13.67
53	NASDAQ	HAS	Mon, Aug 10, 1992	13.89	13.89	13.61	13.61
52	NASDAQ	HAS	Fri, Aug 7, 1992	13.78	14.00	13.78	13.95
51	NASDAQ	HAS	Thu, Aug 6, 1992	13.78	13.83	13.67	13.78
50	NASDAQ	HAS	Wed, Aug 5, 1992	13.78	13.83	13.72	13.78
49	NASDAQ	HAS	Tue, Aug 4, 1992	13.95	14.00	13.78	13.89
48	NASDAQ	HAS	Mon, Aug 3, 1992	13.72	14.11	13.61	14.00
47	NASDAQ	HAS	Fri, Jul 31, 1992	13.61	13.72	13.50	13.72
46	NASDAQ	HAS	Thu, Jul 30, 1992	13.78	13.89	13.45	13.50
45	NASDAQ	HAS	Wed, Jul 29, 1992	13.45	13.89	13.45	13.78
44	NASDAQ	HAS	Tue, Jul 28, 1992	13.33	13.45	13.33	13.39
43	NASDAQ	HAS	Mon, Jul 27, 1992	13.22	13.45	13.22	13.39
42	NASDAQ	HAS	Fri, Jul 24, 1992	12.72	13.33	12.72	13.28
41	NASDAQ	HAS	Thu, Jul 23, 1992	12.78	12.89	12.72	12.83
40	NASDAQ	HAS	Wed, Jul 22, 1992	12.67	12.78	12.56	12.67
39	NASDAQ	HAS	Tue, Jul 21, 1992	12.89	13.06	12.67	12.67
38	NASDAQ	HAS	Mon, Jul 20, 1992	12.72	13.00	12.50	12.89
37	NASDAQ	HAS	Fri, Jul 17, 1992	13.11	13.11	12.67	12.83
36	NASDAQ	HAS	Thu, Jul 16, 1992	12.28	13.11	12.28	13.06
35	NASDAQ	HAS	Wed, Jul 15, 1992	11.95	12.28	11.83	12.17
34	NASDAQ	HAS	Tue, Jul 14, 1992	12.00	12.00	11.78	11.95
33	NASDAQ	HAS	Mon, Jul 13, 1992	12.45	12.45	12.00	12.00
32	NASDAQ	HAS	Fri, Jul 10, 1992	12.67	12.78	12.33	12.39
31	NASDAQ	HAS	Thu, Jul 9, 1992	12.28	12.61	12.28	12.61
30	NASDAQ	HAS	Wed, Jul 8, 1992	12.11	12.28	12.06	12.28
29	NASDAQ	HAS	Tue, Jul 7, 1992	12.78	12.83	12.00	12.17
28	NASDAQ	HAS	Mon, Jul 6, 1992	12.89	12.95	12.56	12.67
27	NASDAQ	HAS	Thu, Jul 2, 1992	13.00	13.11	12.89	13.00
26	NASDAQ	HAS	Wed, Jul 1, 1992	12.56	13.00	12.56	12.95
25	NASDAQ	HAS	Tue, Jun 30, 1992	12.56	12.89	12.45	12.56
24	NASDAQ	HAS	Mon, Jun 29, 1992	12.33	12.67	12.33	12.61
23	NASDAQ	HAS	Fri, Jun 26, 1992	12.45	12.45	12.22	12.39
22	NASDAQ	HAS	Thu, Jun 25, 1992	12.61	12.61	12.39	12.50
21	NASDAQ	HAS	Wed, Jun 24, 1992	12.61	12.67	12.45	12.61
20	NASDAQ	HAS	Tue, Jun 23, 1992	12.50	12.72	12.50	12.61
19	NASDAQ	HAS	Mon, Jun 22, 1992	12.72	12.72	12.45	12.45
18	NASDAQ	HAS	Fri, Jun 19, 1992	12.06	12.72	12.06	12.67
17	NASDAQ	HAS	Thu, Jun 18, 1992	11.78	12.11	11.72	12.06
16	NASDAQ	HAS	Wed, Jun 17, 1992	12.56	12.56	11.83	11.83
15	NASDAQ	HAS	Tue, Jun 16, 1992	12.78	12.89	12.61	12.61
14	NASDAQ	HAS	Mon, Jun 15, 1992	13.11	13.22	12.83	12.83
13	NASDAQ	HAS	Fri, Jun 12, 1992	12.89	13.11	12.72	13.11
12	NASDAQ	HAS	Thu, Jun 11, 1992	12.45	12.72	12.39	12.72
11	NASDAQ	HAS	Wed, Jun 10, 1992	12.50	12.56	12.39	12.39
10	NASDAQ	HAS	Tue, Jun 9, 1992	12.72	12.78	12.45	12.45
9	NASDAQ	HAS	Mon, Jun 8, 1992	12.50	12.89	12.50	12.61
8	NASDAQ	HAS	Fri, Jun 5, 1992	12.67	12.78	12.45	12.61
7	NASDAQ	HAS	Thu, Jun 4, 1992	12.78	12.83	12.67	12.67
6	NASDAQ	HAS	Wed, Jun 3, 1992	13.00	13.00	12.78	12.78
5	NASDAQ	HAS	Tue, Jun 2, 1992	12.83	12.83	12.56	12.72
4	NASDAQ	HAS	Mon, Jun 1, 1992	13.00	13.11	12.83	12.83
3	NASDAQ	HAS	Fri, May 29, 1992	13.00	13.11	12.95	13.11
2	NASDAQ	HAS	Thu, May 28, 1992	12.67	12.89	12.61	12.89
1	NASDAQ	HAS	Wed, May 27, 1992	12.28	12.50	12.28	12.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Hasbro Inc NASDAQ:HAS 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