Hanesbrands Inc NYSE:HBI Historical Prices

Below are the 4415 trading days of historical prices for HBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4415	NYSE	HBI	Thu, Mar 21, 2024	5.47	5.48	5.26	5.28
4414	NYSE	HBI	Wed, Mar 20, 2024	5.35	5.48	5.29	5.44
4413	NYSE	HBI	Tue, Mar 19, 2024	5.57	5.66	5.35	5.38
4412	NYSE	HBI	Mon, Mar 18, 2024	5.61	5.71	5.47	5.63
4411	NYSE	HBI	Fri, Mar 15, 2024	5.27	5.79	5.27	5.68
4410	NYSE	HBI	Thu, Mar 14, 2024	5.30	5.33	5.13	5.32
4409	NYSE	HBI	Wed, Mar 13, 2024	5.26	5.36	5.21	5.34
4408	NYSE	HBI	Tue, Mar 12, 2024	5.29	5.30	5.16	5.27
4407	NYSE	HBI	Mon, Mar 11, 2024	5.56	5.58	5.35	5.36
4406	NYSE	HBI	Fri, Mar 8, 2024	5.66	5.71	5.51	5.59
4405	NYSE	HBI	Thu, Mar 7, 2024	5.48	5.67	5.47	5.57
4404	NYSE	HBI	Wed, Mar 6, 2024	5.48	5.54	5.38	5.47
4403	NYSE	HBI	Tue, Mar 5, 2024	5.35	5.60	5.30	5.48
4402	NYSE	HBI	Mon, Mar 4, 2024	5.43	5.51	5.33	5.41
4401	NYSE	HBI	Fri, Mar 1, 2024	5.43	5.52	5.33	5.45
4400	NYSE	HBI	Thu, Feb 29, 2024	5.30	5.43	5.23	5.40
4399	NYSE	HBI	Wed, Feb 28, 2024	5.04	5.28	4.99	5.23
4398	NYSE	HBI	Tue, Feb 27, 2024	4.94	5.16	4.92	5.14
4397	NYSE	HBI	Mon, Feb 26, 2024	4.81	4.92	4.71	4.86
4396	NYSE	HBI	Fri, Feb 23, 2024	4.85	4.88	4.64	4.81
4395	NYSE	HBI	Thu, Feb 22, 2024	4.58	4.78	4.54	4.64
4394	NYSE	HBI	Wed, Feb 21, 2024	4.56	4.61	4.46	4.58
4393	NYSE	HBI	Tue, Feb 20, 2024	4.20	4.55	4.16	4.54
4392	NYSE	HBI	Fri, Feb 16, 2024	4.26	4.39	4.19	4.28
4391	NYSE	HBI	Thu, Feb 15, 2024	4.64	4.92	4.06	4.34
4390	NYSE	HBI	Wed, Feb 14, 2024	4.61	4.77	4.55	4.72
4389	NYSE	HBI	Tue, Feb 13, 2024	4.61	4.68	4.43	4.52
4388	NYSE	HBI	Mon, Feb 12, 2024	4.66	4.90	4.65	4.86
4387	NYSE	HBI	Fri, Feb 9, 2024	4.62	4.67	4.51	4.60
4386	NYSE	HBI	Thu, Feb 8, 2024	4.42	4.65	4.41	4.56
4385	NYSE	HBI	Wed, Feb 7, 2024	4.46	4.47	4.26	4.40
4384	NYSE	HBI	Tue, Feb 6, 2024	4.38	4.54	4.31	4.50
4383	NYSE	HBI	Mon, Feb 5, 2024	4.68	4.68	4.42	4.43
4382	NYSE	HBI	Fri, Feb 2, 2024	4.67	4.82	4.59	4.76
4381	NYSE	HBI	Thu, Feb 1, 2024	4.52	4.75	4.43	4.74
4380	NYSE	HBI	Wed, Jan 31, 2024	4.59	4.70	4.50	4.50
4379	NYSE	HBI	Tue, Jan 30, 2024	4.60	4.68	4.54	4.62
4378	NYSE	HBI	Mon, Jan 29, 2024	4.55	4.66	4.50	4.63
4377	NYSE	HBI	Fri, Jan 26, 2024	4.48	4.61	4.48	4.58
4376	NYSE	HBI	Thu, Jan 25, 2024	4.34	4.47	4.33	4.44
4375	NYSE	HBI	Wed, Jan 24, 2024	4.35	4.40	4.27	4.29
4374	NYSE	HBI	Tue, Jan 23, 2024	4.23	4.29	4.13	4.29
4373	NYSE	HBI	Mon, Jan 22, 2024	4.03	4.16	4.01	4.13
4372	NYSE	HBI	Fri, Jan 19, 2024	4.01	4.04	3.88	4.04
4371	NYSE	HBI	Thu, Jan 18, 2024	3.97	4.00	3.88	3.96
4370	NYSE	HBI	Wed, Jan 17, 2024	3.97	4.01	3.90	3.96
4369	NYSE	HBI	Tue, Jan 16, 2024	4.10	4.10	3.97	4.04
4368	NYSE	HBI	Fri, Jan 12, 2024	4.24	4.34	4.11	4.12
4367	NYSE	HBI	Thu, Jan 11, 2024	4.19	4.23	4.10	4.19
4366	NYSE	HBI	Wed, Jan 10, 2024	4.23	4.24	4.12	4.23
4365	NYSE	HBI	Tue, Jan 9, 2024	4.18	4.28	4.15	4.26
4364	NYSE	HBI	Mon, Jan 8, 2024	4.00	4.31	4.00	4.24
4363	NYSE	HBI	Fri, Jan 5, 2024	4.20	4.25	4.03	4.04
4362	NYSE	HBI	Thu, Jan 4, 2024	4.19	4.27	4.13	4.24
4361	NYSE	HBI	Wed, Jan 3, 2024	4.38	4.40	4.18	4.20
4360	NYSE	HBI	Tue, Jan 2, 2024	4.41	4.56	4.34	4.47
4359	NYSE	HBI	Fri, Dec 29, 2023	4.42	4.50	4.36	4.46
4358	NYSE	HBI	Thu, Dec 28, 2023	4.40	4.45	4.36	4.44
4357	NYSE	HBI	Wed, Dec 27, 2023	4.48	4.48	4.36	4.44
4356	NYSE	HBI	Tue, Dec 26, 2023	4.23	4.47	4.22	4.45
4355	NYSE	HBI	Fri, Dec 22, 2023	4.03	4.28	4.00	4.23
4354	NYSE	HBI	Thu, Dec 21, 2023	4.01	4.17	3.96	4.17
4353	NYSE	HBI	Wed, Dec 20, 2023	4.08	4.11	3.93	3.94
4352	NYSE	HBI	Tue, Dec 19, 2023	4.04	4.16	4.01	4.13
4351	NYSE	HBI	Mon, Dec 18, 2023	4.01	4.11	3.98	4.00
4350	NYSE	HBI	Fri, Dec 15, 2023	4.16	4.18	3.99	4.09
4349	NYSE	HBI	Thu, Dec 14, 2023	4.06	4.31	4.06	4.21
4348	NYSE	HBI	Wed, Dec 13, 2023	3.75	4.04	3.71	4.01
4347	NYSE	HBI	Tue, Dec 12, 2023	3.84	3.85	3.75	3.79
4346	NYSE	HBI	Mon, Dec 11, 2023	3.88	3.94	3.83	3.87
4345	NYSE	HBI	Fri, Dec 8, 2023	3.88	3.92	3.79	3.86
4344	NYSE	HBI	Thu, Dec 7, 2023	3.73	3.91	3.72	3.90
4343	NYSE	HBI	Wed, Dec 6, 2023	3.78	3.86	3.70	3.72
4342	NYSE	HBI	Tue, Dec 5, 2023	3.87	3.87	3.74	3.77
4341	NYSE	HBI	Mon, Dec 4, 2023	3.93	3.98	3.87	3.91
4340	NYSE	HBI	Fri, Dec 1, 2023	3.63	3.95	3.62	3.95
4339	NYSE	HBI	Thu, Nov 30, 2023	3.72	3.76	3.58	3.64
4338	NYSE	HBI	Wed, Nov 29, 2023	3.91	3.93	3.70	3.71
4337	NYSE	HBI	Tue, Nov 28, 2023	3.67	3.90	3.63	3.86
4336	NYSE	HBI	Mon, Nov 27, 2023	3.76	3.77	3.66	3.67
4335	NYSE	HBI	Fri, Nov 24, 2023	3.80	3.84	3.71	3.77
4334	NYSE	HBI	Wed, Nov 22, 2023	3.89	3.96	3.78	3.78
4333	NYSE	HBI	Tue, Nov 21, 2023	3.92	3.95	3.87	3.91
4332	NYSE	HBI	Mon, Nov 20, 2023	4.11	4.11	3.93	4.00
4331	NYSE	HBI	Fri, Nov 17, 2023	4.25	4.27	4.09	4.10
4330	NYSE	HBI	Thu, Nov 16, 2023	4.30	4.32	4.10	4.17
4329	NYSE	HBI	Wed, Nov 15, 2023	4.16	4.44	4.15	4.37
4328	NYSE	HBI	Tue, Nov 14, 2023	3.93	4.20	3.93	4.16
4327	NYSE	HBI	Mon, Nov 13, 2023	3.93	3.98	3.73	3.76
4326	NYSE	HBI	Fri, Nov 10, 2023	4.00	4.08	3.93	4.02
4325	NYSE	HBI	Thu, Nov 9, 2023	4.26	4.56	3.92	4.00
4324	NYSE	HBI	Wed, Nov 8, 2023	4.38	4.40	4.19	4.22
4323	NYSE	HBI	Tue, Nov 7, 2023	4.39	4.47	4.37	4.41
4322	NYSE	HBI	Mon, Nov 6, 2023	4.45	4.49	4.38	4.42
4321	NYSE	HBI	Fri, Nov 3, 2023	4.46	4.60	4.46	4.48
4320	NYSE	HBI	Thu, Nov 2, 2023	4.16	4.43	4.16	4.38
4319	NYSE	HBI	Wed, Nov 1, 2023	4.19	4.24	4.05	4.11
4318	NYSE	HBI	Tue, Oct 31, 2023	4.13	4.26	4.11	4.19
4317	NYSE	HBI	Mon, Oct 30, 2023	4.21	4.31	4.16	4.18
4316	NYSE	HBI	Fri, Oct 27, 2023	4.36	4.41	4.16	4.17
4315	NYSE	HBI	Thu, Oct 26, 2023	4.33	4.44	4.23	4.32
4314	NYSE	HBI	Wed, Oct 25, 2023	4.27	4.38	4.27	4.31
4313	NYSE	HBI	Tue, Oct 24, 2023	4.38	4.46	4.31	4.33
4312	NYSE	HBI	Mon, Oct 23, 2023	4.35	4.42	4.22	4.33
4311	NYSE	HBI	Fri, Oct 20, 2023	4.44	4.49	4.36	4.39
4310	NYSE	HBI	Thu, Oct 19, 2023	4.35	4.56	4.33	4.44
4309	NYSE	HBI	Wed, Oct 18, 2023	4.43	4.45	4.35	4.38
4308	NYSE	HBI	Tue, Oct 17, 2023	4.16	4.47	4.15	4.45
4307	NYSE	HBI	Mon, Oct 16, 2023	4.01	4.22	4.00	4.17
4306	NYSE	HBI	Fri, Oct 13, 2023	3.89	4.00	3.86	3.96
4305	NYSE	HBI	Thu, Oct 12, 2023	3.98	3.98	3.82	3.88
4304	NYSE	HBI	Wed, Oct 11, 2023	3.94	3.99	3.91	3.98
4303	NYSE	HBI	Tue, Oct 10, 2023	3.81	3.99	3.79	3.92
4302	NYSE	HBI	Mon, Oct 9, 2023	3.81	3.88	3.75	3.79
4301	NYSE	HBI	Fri, Oct 6, 2023	3.73	3.86	3.68	3.84
4300	NYSE	HBI	Thu, Oct 5, 2023	3.82	3.88	3.71	3.77
4299	NYSE	HBI	Wed, Oct 4, 2023	3.76	3.84	3.71	3.82
4298	NYSE	HBI	Tue, Oct 3, 2023	3.81	3.85	3.72	3.76
4297	NYSE	HBI	Mon, Oct 2, 2023	3.92	3.97	3.83	3.84
4296	NYSE	HBI	Fri, Sep 29, 2023	3.68	3.99	3.67	3.96
4295	NYSE	HBI	Thu, Sep 28, 2023	3.58	3.66	3.55	3.60
4294	NYSE	HBI	Wed, Sep 27, 2023	3.82	3.87	3.54	3.57
4293	NYSE	HBI	Tue, Sep 26, 2023	3.88	4.00	3.78	3.79
4292	NYSE	HBI	Mon, Sep 25, 2023	4.10	4.15	3.91	3.92
4291	NYSE	HBI	Fri, Sep 22, 2023	4.32	4.37	4.16	4.19
4290	NYSE	HBI	Thu, Sep 21, 2023	4.32	4.41	4.29	4.30
4289	NYSE	HBI	Wed, Sep 20, 2023	4.55	4.60	4.37	4.38
4288	NYSE	HBI	Tue, Sep 19, 2023	4.54	4.74	4.48	4.50
4287	NYSE	HBI	Mon, Sep 18, 2023	4.64	4.64	4.43	4.46
4286	NYSE	HBI	Fri, Sep 15, 2023	4.65	4.68	4.58	4.63
4285	NYSE	HBI	Thu, Sep 14, 2023	4.61	4.74	4.56	4.68
4284	NYSE	HBI	Wed, Sep 13, 2023	4.68	4.69	4.50	4.55
4283	NYSE	HBI	Tue, Sep 12, 2023	4.60	4.73	4.58	4.70
4282	NYSE	HBI	Mon, Sep 11, 2023	4.76	4.80	4.55	4.61
4281	NYSE	HBI	Fri, Sep 8, 2023	4.92	4.93	4.74	4.75
4280	NYSE	HBI	Thu, Sep 7, 2023	4.85	5.06	4.85	4.92
4279	NYSE	HBI	Wed, Sep 6, 2023	4.86	4.92	4.80	4.89
4278	NYSE	HBI	Tue, Sep 5, 2023	5.16	5.16	4.90	4.90
4277	NYSE	HBI	Fri, Sep 1, 2023	5.32	5.37	5.12	5.25
4276	NYSE	HBI	Thu, Aug 31, 2023	5.05	5.28	5.02	5.25
4275	NYSE	HBI	Wed, Aug 30, 2023	5.02	5.08	5.00	5.04
4274	NYSE	HBI	Tue, Aug 29, 2023	5.02	5.08	4.99	5.04
4273	NYSE	HBI	Mon, Aug 28, 2023	4.97	5.10	4.97	5.00
4272	NYSE	HBI	Fri, Aug 25, 2023	5.11	5.17	4.93	4.96
4271	NYSE	HBI	Thu, Aug 24, 2023	5.11	5.21	5.04	5.06
4270	NYSE	HBI	Wed, Aug 23, 2023	5.09	5.20	5.00	5.13
4269	NYSE	HBI	Tue, Aug 22, 2023	5.28	5.30	5.04	5.15
4268	NYSE	HBI	Mon, Aug 21, 2023	5.48	5.51	5.27	5.33
4267	NYSE	HBI	Fri, Aug 18, 2023	5.39	5.54	5.35	5.45
4266	NYSE	HBI	Thu, Aug 17, 2023	5.44	5.57	5.42	5.44
4265	NYSE	HBI	Wed, Aug 16, 2023	5.48	5.58	5.37	5.39
4264	NYSE	HBI	Tue, Aug 15, 2023	5.37	5.54	5.31	5.50
4263	NYSE	HBI	Mon, Aug 14, 2023	5.53	5.53	5.26	5.43
4262	NYSE	HBI	Fri, Aug 11, 2023	5.19	5.60	5.19	5.56
4261	NYSE	HBI	Thu, Aug 10, 2023	4.92	5.37	4.84	5.27
4260	NYSE	HBI	Wed, Aug 9, 2023	5.47	5.60	5.28	5.33
4259	NYSE	HBI	Tue, Aug 8, 2023	5.26	5.52	5.14	5.49
4258	NYSE	HBI	Mon, Aug 7, 2023	5.36	5.36	5.10	5.21
4257	NYSE	HBI	Fri, Aug 4, 2023	5.27	5.34	5.15	5.33
4256	NYSE	HBI	Thu, Aug 3, 2023	5.12	5.24	5.06	5.21
4255	NYSE	HBI	Wed, Aug 2, 2023	5.19	5.29	5.11	5.11
4254	NYSE	HBI	Tue, Aug 1, 2023	5.20	5.35	5.18	5.33
4253	NYSE	HBI	Mon, Jul 31, 2023	5.24	5.33	5.22	5.27
4252	NYSE	HBI	Fri, Jul 28, 2023	5.19	5.27	5.11	5.18
4251	NYSE	HBI	Thu, Jul 27, 2023	5.27	5.38	5.09	5.10
4250	NYSE	HBI	Wed, Jul 26, 2023	4.86	5.51	4.83	5.27
4249	NYSE	HBI	Tue, Jul 25, 2023	4.82	4.86	4.69	4.83
4248	NYSE	HBI	Mon, Jul 24, 2023	4.66	4.86	4.66	4.83
4247	NYSE	HBI	Fri, Jul 21, 2023	4.80	4.81	4.64	4.66
4246	NYSE	HBI	Thu, Jul 20, 2023	4.87	4.87	4.65	4.72
4245	NYSE	HBI	Wed, Jul 19, 2023	4.75	4.90	4.69	4.87
4244	NYSE	HBI	Tue, Jul 18, 2023	4.61	4.83	4.61	4.75
4243	NYSE	HBI	Mon, Jul 17, 2023	4.44	4.66	4.42	4.65
4242	NYSE	HBI	Fri, Jul 14, 2023	4.70	4.71	4.47	4.47
4241	NYSE	HBI	Thu, Jul 13, 2023	4.69	4.78	4.64	4.71
4240	NYSE	HBI	Wed, Jul 12, 2023	4.89	4.92	4.68	4.69
4239	NYSE	HBI	Tue, Jul 11, 2023	4.55	4.83	4.53	4.80
4238	NYSE	HBI	Mon, Jul 10, 2023	4.33	4.58	4.30	4.53
4237	NYSE	HBI	Fri, Jul 7, 2023	4.47	4.52	4.28	4.28
4236	NYSE	HBI	Thu, Jul 6, 2023	4.56	4.59	4.40	4.54
4235	NYSE	HBI	Wed, Jul 5, 2023	4.75	4.75	4.58	4.60
4234	NYSE	HBI	Mon, Jul 3, 2023	4.55	4.83	4.55	4.80
4233	NYSE	HBI	Fri, Jun 30, 2023	4.54	4.58	4.42	4.54
4232	NYSE	HBI	Thu, Jun 29, 2023	4.35	4.53	4.34	4.50
4231	NYSE	HBI	Wed, Jun 28, 2023	4.49	4.50	4.32	4.33
4230	NYSE	HBI	Tue, Jun 27, 2023	4.35	4.58	4.26	4.54
4229	NYSE	HBI	Mon, Jun 26, 2023	4.25	4.39	4.25	4.31
4228	NYSE	HBI	Fri, Jun 23, 2023	4.42	4.44	4.21	4.26
4227	NYSE	HBI	Thu, Jun 22, 2023	4.65	4.66	4.42	4.47
4226	NYSE	HBI	Wed, Jun 21, 2023	4.69	4.78	4.66	4.68
4225	NYSE	HBI	Tue, Jun 20, 2023	4.65	4.73	4.62	4.72
4224	NYSE	HBI	Fri, Jun 16, 2023	4.72	4.78	4.63	4.69
4223	NYSE	HBI	Thu, Jun 15, 2023	4.63	4.75	4.62	4.72
4222	NYSE	HBI	Wed, Jun 14, 2023	4.73	4.79	4.55	4.67
4221	NYSE	HBI	Tue, Jun 13, 2023	4.72	4.78	4.67	4.71
4220	NYSE	HBI	Mon, Jun 12, 2023	4.63	4.74	4.52	4.69
4219	NYSE	HBI	Fri, Jun 9, 2023	4.63	4.65	4.54	4.62
4218	NYSE	HBI	Thu, Jun 8, 2023	4.65	4.68	4.51	4.63
4217	NYSE	HBI	Wed, Jun 7, 2023	4.66	4.75	4.57	4.63
4216	NYSE	HBI	Tue, Jun 6, 2023	4.36	4.59	4.34	4.58
4215	NYSE	HBI	Mon, Jun 5, 2023	4.37	4.41	4.30	4.40
4214	NYSE	HBI	Fri, Jun 2, 2023	4.17	4.43	4.16	4.40
4213	NYSE	HBI	Thu, Jun 1, 2023	4.11	4.12	3.91	4.08
4212	NYSE	HBI	Wed, May 31, 2023	4.11	4.15	4.00	4.11
4211	NYSE	HBI	Tue, May 30, 2023	4.10	4.23	4.08	4.14
4210	NYSE	HBI	Fri, May 26, 2023	3.94	4.11	3.94	4.09
4209	NYSE	HBI	Thu, May 25, 2023	4.06	4.15	3.93	3.93
4208	NYSE	HBI	Wed, May 24, 2023	4.21	4.26	4.01	4.09
4207	NYSE	HBI	Tue, May 23, 2023	4.19	4.39	4.16	4.19
4206	NYSE	HBI	Mon, May 22, 2023	4.03	4.20	4.02	4.18
4205	NYSE	HBI	Fri, May 19, 2023	4.18	4.18	3.98	4.03
4204	NYSE	HBI	Thu, May 18, 2023	4.14	4.24	4.10	4.23
4203	NYSE	HBI	Wed, May 17, 2023	3.90	4.15	3.90	4.14
4202	NYSE	HBI	Tue, May 16, 2023	4.02	4.06	3.85	3.87
4201	NYSE	HBI	Mon, May 15, 2023	4.08	4.13	4.05	4.06
4200	NYSE	HBI	Fri, May 12, 2023	4.12	4.14	4.02	4.05
4199	NYSE	HBI	Thu, May 11, 2023	4.12	4.20	4.10	4.12
4198	NYSE	HBI	Wed, May 10, 2023	4.29	4.32	4.09	4.17
4197	NYSE	HBI	Tue, May 9, 2023	4.32	4.32	4.13	4.21
4196	NYSE	HBI	Mon, May 8, 2023	4.44	4.54	4.33	4.34
4195	NYSE	HBI	Fri, May 5, 2023	4.43	4.48	4.31	4.42
4194	NYSE	HBI	Thu, May 4, 2023	4.80	4.85	4.32	4.36
4193	NYSE	HBI	Wed, May 3, 2023	5.01	5.29	4.83	4.88
4192	NYSE	HBI	Tue, May 2, 2023	5.10	5.10	4.89	4.91
4191	NYSE	HBI	Mon, May 1, 2023	5.23	5.29	5.09	5.15
4190	NYSE	HBI	Fri, Apr 28, 2023	4.95	5.29	4.94	5.24
4189	NYSE	HBI	Thu, Apr 27, 2023	4.84	4.99	4.79	4.95
4188	NYSE	HBI	Wed, Apr 26, 2023	4.90	4.95	4.78	4.81
4187	NYSE	HBI	Tue, Apr 25, 2023	4.97	4.98	4.80	4.87
4186	NYSE	HBI	Mon, Apr 24, 2023	4.98	5.00	4.89	5.00
4185	NYSE	HBI	Fri, Apr 21, 2023	4.89	4.97	4.83	4.96
4184	NYSE	HBI	Thu, Apr 20, 2023	4.90	5.02	4.86	4.90
4183	NYSE	HBI	Wed, Apr 19, 2023	4.80	4.95	4.76	4.93
4182	NYSE	HBI	Tue, Apr 18, 2023	4.83	4.85	4.79	4.83
4181	NYSE	HBI	Mon, Apr 17, 2023	4.83	4.87	4.73	4.82
4180	NYSE	HBI	Fri, Apr 14, 2023	4.92	5.00	4.83	4.86
4179	NYSE	HBI	Thu, Apr 13, 2023	4.94	4.99	4.88	4.89
4178	NYSE	HBI	Wed, Apr 12, 2023	5.30	5.30	4.97	4.98
4177	NYSE	HBI	Tue, Apr 11, 2023	5.08	5.26	5.07	5.24
4176	NYSE	HBI	Mon, Apr 10, 2023	4.93	5.02	4.86	5.00
4175	NYSE	HBI	Thu, Apr 6, 2023	5.02	5.05	4.93	4.94
4174	NYSE	HBI	Wed, Apr 5, 2023	5.13	5.18	5.03	5.05
4173	NYSE	HBI	Tue, Apr 4, 2023	5.25	5.28	5.12	5.18
4172	NYSE	HBI	Mon, Apr 3, 2023	5.27	5.30	5.07	5.22
4171	NYSE	HBI	Fri, Mar 31, 2023	5.02	5.26	4.99	5.26
4170	NYSE	HBI	Thu, Mar 30, 2023	5.11	5.14	4.97	5.00
4169	NYSE	HBI	Wed, Mar 29, 2023	5.07	5.15	4.94	5.03
4168	NYSE	HBI	Tue, Mar 28, 2023	5.05	5.13	5.04	5.10
4167	NYSE	HBI	Mon, Mar 27, 2023	5.06	5.07	4.89	5.01
4166	NYSE	HBI	Fri, Mar 24, 2023	4.85	5.00	4.83	4.97
4165	NYSE	HBI	Thu, Mar 23, 2023	5.00	5.10	4.83	4.90
4164	NYSE	HBI	Wed, Mar 22, 2023	5.09	5.17	4.95	4.96
4163	NYSE	HBI	Tue, Mar 21, 2023	5.12	5.29	5.07	5.09
4162	NYSE	HBI	Mon, Mar 20, 2023	5.11	5.28	4.95	5.04
4161	NYSE	HBI	Fri, Mar 17, 2023	5.14	5.22	5.01	5.09
4160	NYSE	HBI	Thu, Mar 16, 2023	5.12	5.25	5.02	5.18
4159	NYSE	HBI	Wed, Mar 15, 2023	4.95	5.22	4.93	5.21
4158	NYSE	HBI	Tue, Mar 14, 2023	5.20	5.24	5.06	5.12
4157	NYSE	HBI	Mon, Mar 13, 2023	5.00	5.27	4.95	5.06
4156	NYSE	HBI	Fri, Mar 10, 2023	5.31	5.35	5.07	5.10
4155	NYSE	HBI	Thu, Mar 9, 2023	5.48	5.62	5.34	5.35
4154	NYSE	HBI	Wed, Mar 8, 2023	5.49	5.57	5.43	5.49
4153	NYSE	HBI	Tue, Mar 7, 2023	5.62	5.70	5.43	5.48
4152	NYSE	HBI	Mon, Mar 6, 2023	5.90	5.96	5.60	5.61
4151	NYSE	HBI	Fri, Mar 3, 2023	5.91	5.96	5.70	5.82
4150	NYSE	HBI	Thu, Mar 2, 2023	5.70	5.91	5.67	5.84
4149	NYSE	HBI	Wed, Mar 1, 2023	5.69	5.76	5.58	5.71
4148	NYSE	HBI	Tue, Feb 28, 2023	5.49	5.76	5.47	5.68
4147	NYSE	HBI	Mon, Feb 27, 2023	5.56	5.62	5.46	5.46
4146	NYSE	HBI	Fri, Feb 24, 2023	5.37	5.54	5.27	5.51
4145	NYSE	HBI	Thu, Feb 23, 2023	5.38	5.47	5.26	5.47
4144	NYSE	HBI	Wed, Feb 22, 2023	5.40	5.49	5.28	5.38
4143	NYSE	HBI	Tue, Feb 21, 2023	5.61	5.66	5.40	5.40
4142	NYSE	HBI	Fri, Feb 17, 2023	5.69	5.73	5.60	5.71
4141	NYSE	HBI	Thu, Feb 16, 2023	5.88	5.88	5.72	5.73
4140	NYSE	HBI	Wed, Feb 15, 2023	5.70	5.96	5.68	5.95
4139	NYSE	HBI	Tue, Feb 14, 2023	5.76	5.87	5.62	5.79
4138	NYSE	HBI	Mon, Feb 13, 2023	5.60	5.83	5.57	5.82
4137	NYSE	HBI	Fri, Feb 10, 2023	5.65	5.72	5.59	5.61
4136	NYSE	HBI	Thu, Feb 9, 2023	5.97	6.00	5.68	5.72
4135	NYSE	HBI	Wed, Feb 8, 2023	5.91	5.93	5.77	5.89
4134	NYSE	HBI	Tue, Feb 7, 2023	6.04	6.08	5.93	5.98
4133	NYSE	HBI	Mon, Feb 6, 2023	6.43	6.45	6.00	6.08
4132	NYSE	HBI	Fri, Feb 3, 2023	6.19	6.90	6.11	6.55
4131	NYSE	HBI	Thu, Feb 2, 2023	7.37	7.46	6.16	6.28
4130	NYSE	HBI	Wed, Feb 1, 2023	8.40	8.80	8.30	8.71
4129	NYSE	HBI	Tue, Jan 31, 2023	8.15	8.45	8.13	8.44
4128	NYSE	HBI	Mon, Jan 30, 2023	7.97	8.18	7.92	8.08
4127	NYSE	HBI	Fri, Jan 27, 2023	7.88	8.18	7.83	8.12
4126	NYSE	HBI	Thu, Jan 26, 2023	7.92	8.04	7.81	7.88
4125	NYSE	HBI	Wed, Jan 25, 2023	7.96	8.00	7.75	7.81
4124	NYSE	HBI	Tue, Jan 24, 2023	8.25	8.40	8.02	8.02
4123	NYSE	HBI	Mon, Jan 23, 2023	8.02	8.28	7.96	8.26
4122	NYSE	HBI	Fri, Jan 20, 2023	7.98	8.02	7.87	8.00
4121	NYSE	HBI	Thu, Jan 19, 2023	8.04	8.05	7.80	7.95
4120	NYSE	HBI	Wed, Jan 18, 2023	8.19	8.27	8.09	8.12
4119	NYSE	HBI	Tue, Jan 17, 2023	8.05	8.23	7.99	8.20
4118	NYSE	HBI	Fri, Jan 13, 2023	8.05	8.43	8.00	8.12
4117	NYSE	HBI	Thu, Jan 12, 2023	8.08	8.13	7.92	7.95
4116	NYSE	HBI	Wed, Jan 11, 2023	7.79	8.04	7.71	8.03
4115	NYSE	HBI	Tue, Jan 10, 2023	7.65	7.72	7.53	7.71
4114	NYSE	HBI	Mon, Jan 9, 2023	7.42	7.73	7.37	7.64
4113	NYSE	HBI	Fri, Jan 6, 2023	7.29	7.46	7.17	7.43
4112	NYSE	HBI	Thu, Jan 5, 2023	7.09	7.22	6.93	7.22
4111	NYSE	HBI	Wed, Jan 4, 2023	6.82	7.25	6.73	7.19
4110	NYSE	HBI	Tue, Jan 3, 2023	6.45	6.73	6.37	6.73
4109	NYSE	HBI	Fri, Dec 30, 2022	6.17	6.40	6.16	6.36
4108	NYSE	HBI	Thu, Dec 29, 2022	6.14	6.34	6.13	6.26
4107	NYSE	HBI	Wed, Dec 28, 2022	6.24	6.28	5.99	6.06
4106	NYSE	HBI	Tue, Dec 27, 2022	6.08	6.33	6.05	6.23
4105	NYSE	HBI	Fri, Dec 23, 2022	5.92	6.11	5.86	6.10
4104	NYSE	HBI	Thu, Dec 22, 2022	5.78	5.93	5.65	5.92
4103	NYSE	HBI	Wed, Dec 21, 2022	6.01	6.09	5.82	5.84
4102	NYSE	HBI	Tue, Dec 20, 2022	5.85	6.08	5.81	5.89
4101	NYSE	HBI	Mon, Dec 19, 2022	5.88	5.92	5.72	5.88
4100	NYSE	HBI	Fri, Dec 16, 2022	5.89	5.96	5.77	5.89
4099	NYSE	HBI	Thu, Dec 15, 2022	6.19	6.22	5.96	5.96
4098	NYSE	HBI	Wed, Dec 14, 2022	6.39	6.44	6.23	6.29
4097	NYSE	HBI	Tue, Dec 13, 2022	6.68	6.75	6.31	6.37
4096	NYSE	HBI	Mon, Dec 12, 2022	6.35	6.41	6.22	6.38
4095	NYSE	HBI	Fri, Dec 9, 2022	6.31	6.43	6.23	6.35
4094	NYSE	HBI	Thu, Dec 8, 2022	6.32	6.42	6.23	6.42
4093	NYSE	HBI	Wed, Dec 7, 2022	6.29	6.39	6.20	6.32
4092	NYSE	HBI	Tue, Dec 6, 2022	6.39	6.41	6.22	6.33
4091	NYSE	HBI	Mon, Dec 5, 2022	6.63	6.64	6.34	6.37
4090	NYSE	HBI	Fri, Dec 2, 2022	6.68	6.79	6.64	6.72
4089	NYSE	HBI	Thu, Dec 1, 2022	6.70	7.02	6.70	6.75
4088	NYSE	HBI	Wed, Nov 30, 2022	6.54	6.72	6.32	6.72
4087	NYSE	HBI	Tue, Nov 29, 2022	6.52	6.59	6.46	6.53
4086	NYSE	HBI	Mon, Nov 28, 2022	6.71	6.81	6.50	6.50
4085	NYSE	HBI	Fri, Nov 25, 2022	6.68	6.85	6.68	6.77
4084	NYSE	HBI	Wed, Nov 23, 2022	6.69	6.75	6.60	6.71
4083	NYSE	HBI	Tue, Nov 22, 2022	6.67	6.79	6.53	6.71
4082	NYSE	HBI	Mon, Nov 21, 2022	6.63	6.82	6.52	6.61
4081	NYSE	HBI	Fri, Nov 18, 2022	7.19	7.21	6.75	6.66
4080	NYSE	HBI	Thu, Nov 17, 2022	7.17	7.22	6.82	7.00
4079	NYSE	HBI	Wed, Nov 16, 2022	7.41	7.50	7.28	7.31
4078	NYSE	HBI	Tue, Nov 15, 2022	7.51	7.69	7.42	7.58
4077	NYSE	HBI	Mon, Nov 14, 2022	7.54	7.65	7.34	7.36
4076	NYSE	HBI	Fri, Nov 11, 2022	6.85	7.85	6.85	7.77
4075	NYSE	HBI	Thu, Nov 10, 2022	6.61	7.14	6.61	6.80
4074	NYSE	HBI	Wed, Nov 9, 2022	6.98	6.99	6.40	6.48
4073	NYSE	HBI	Tue, Nov 8, 2022	7.16	7.26	6.99	7.08
4072	NYSE	HBI	Mon, Nov 7, 2022	7.01	7.09	6.86	7.07
4071	NYSE	HBI	Fri, Nov 4, 2022	6.83	7.00	6.76	6.97
4070	NYSE	HBI	Thu, Nov 3, 2022	6.55	6.77	6.42	6.69
4069	NYSE	HBI	Wed, Nov 2, 2022	6.86	6.91	6.58	6.60
4068	NYSE	HBI	Tue, Nov 1, 2022	6.96	7.01	6.87	6.90
4067	NYSE	HBI	Mon, Oct 31, 2022	6.89	6.97	6.63	6.82
4066	NYSE	HBI	Fri, Oct 28, 2022	7.33	7.40	7.05	7.20
4065	NYSE	HBI	Thu, Oct 27, 2022	7.44	7.54	7.33	7.36
4064	NYSE	HBI	Wed, Oct 26, 2022	7.41	7.56	7.33	7.37
4063	NYSE	HBI	Tue, Oct 25, 2022	7.18	7.56	7.17	7.46
4062	NYSE	HBI	Mon, Oct 24, 2022	7.40	7.43	7.18	7.21
4061	NYSE	HBI	Fri, Oct 21, 2022	7.20	7.43	7.16	7.36
4060	NYSE	HBI	Thu, Oct 20, 2022	7.55	7.70	7.24	7.25
4059	NYSE	HBI	Wed, Oct 19, 2022	7.74	7.83	7.32	7.47
4058	NYSE	HBI	Tue, Oct 18, 2022	7.98	8.11	7.85	7.88
4057	NYSE	HBI	Mon, Oct 17, 2022	7.91	7.96	7.73	7.79
4056	NYSE	HBI	Fri, Oct 14, 2022	7.85	7.91	7.63	7.71
4055	NYSE	HBI	Thu, Oct 13, 2022	7.50	7.85	7.35	7.77
4054	NYSE	HBI	Wed, Oct 12, 2022	7.70	7.77	7.55	7.67
4053	NYSE	HBI	Tue, Oct 11, 2022	7.49	7.87	7.41	7.69
4052	NYSE	HBI	Mon, Oct 10, 2022	7.43	7.53	7.29	7.46
4051	NYSE	HBI	Fri, Oct 7, 2022	7.51	7.55	7.14	7.37
4050	NYSE	HBI	Thu, Oct 6, 2022	7.75	7.84	7.55	7.69
4049	NYSE	HBI	Wed, Oct 5, 2022	7.46	7.88	7.36	7.82
4048	NYSE	HBI	Tue, Oct 4, 2022	7.40	7.61	7.35	7.60
4047	NYSE	HBI	Mon, Oct 3, 2022	7.05	7.27	6.95	7.20
4046	NYSE	HBI	Fri, Sep 30, 2022	7.09	7.19	6.91	6.96
4045	NYSE	HBI	Thu, Sep 29, 2022	7.39	7.42	7.20	7.23
4044	NYSE	HBI	Wed, Sep 28, 2022	7.40	7.57	7.28	7.55
4043	NYSE	HBI	Tue, Sep 27, 2022	7.67	7.73	7.27	7.37
4042	NYSE	HBI	Mon, Sep 26, 2022	7.64	7.89	7.58	7.60
4041	NYSE	HBI	Fri, Sep 23, 2022	7.91	8.00	7.61	7.64
4040	NYSE	HBI	Thu, Sep 22, 2022	8.09	8.11	7.92	8.00
4039	NYSE	HBI	Wed, Sep 21, 2022	8.22	8.42	8.06	8.06
4038	NYSE	HBI	Tue, Sep 20, 2022	8.42	8.46	8.10	8.14
4037	NYSE	HBI	Mon, Sep 19, 2022	8.37	8.76	8.37	8.54
4036	NYSE	HBI	Fri, Sep 16, 2022	8.47	8.66	8.40	8.44
4035	NYSE	HBI	Thu, Sep 15, 2022	8.75	8.98	8.61	8.64
4034	NYSE	HBI	Wed, Sep 14, 2022	8.81	8.82	8.60	8.69
4033	NYSE	HBI	Tue, Sep 13, 2022	9.16	9.27	8.75	8.82
4032	NYSE	HBI	Mon, Sep 12, 2022	9.31	9.48	9.25	9.47
4031	NYSE	HBI	Fri, Sep 9, 2022	9.10	9.22	8.86	9.17
4030	NYSE	HBI	Thu, Sep 8, 2022	8.69	8.77	8.40	8.76
4029	NYSE	HBI	Wed, Sep 7, 2022	8.50	8.84	8.46	8.79
4028	NYSE	HBI	Tue, Sep 6, 2022	8.65	8.80	8.34	8.42
4027	NYSE	HBI	Fri, Sep 2, 2022	8.72	8.81	8.51	8.61
4026	NYSE	HBI	Thu, Sep 1, 2022	8.62	8.71	8.55	8.66
4025	NYSE	HBI	Wed, Aug 31, 2022	8.86	8.92	8.58	8.71
4024	NYSE	HBI	Tue, Aug 30, 2022	8.95	8.97	8.72	8.84
4023	NYSE	HBI	Mon, Aug 29, 2022	9.00	9.02	8.80	8.85
4022	NYSE	HBI	Fri, Aug 26, 2022	9.57	9.61	8.97	9.04
4021	NYSE	HBI	Thu, Aug 25, 2022	9.33	9.74	9.28	9.51
4020	NYSE	HBI	Wed, Aug 24, 2022	9.46	9.46	9.13	9.39
4019	NYSE	HBI	Tue, Aug 23, 2022	9.50	9.78	9.41	9.49
4018	NYSE	HBI	Mon, Aug 22, 2022	10.23	10.30	9.64	9.50
4017	NYSE	HBI	Fri, Aug 19, 2022	10.64	10.67	10.29	10.33
4016	NYSE	HBI	Thu, Aug 18, 2022	10.77	10.81	10.55	10.64
4015	NYSE	HBI	Wed, Aug 17, 2022	10.97	11.00	10.69	10.80
4014	NYSE	HBI	Tue, Aug 16, 2022	10.50	11.25	10.50	11.16
4013	NYSE	HBI	Mon, Aug 15, 2022	10.50	10.85	10.47	10.49
4012	NYSE	HBI	Fri, Aug 12, 2022	10.61	10.70	10.51	10.57
4011	NYSE	HBI	Thu, Aug 11, 2022	11.19	11.31	10.56	10.67
4010	NYSE	HBI	Wed, Aug 10, 2022	11.52	11.75	11.39	11.56
4009	NYSE	HBI	Tue, Aug 9, 2022	11.43	11.43	11.05	11.27
4008	NYSE	HBI	Mon, Aug 8, 2022	11.28	11.77	11.28	11.47
4007	NYSE	HBI	Fri, Aug 5, 2022	11.03	11.29	11.02	11.20
4006	NYSE	HBI	Thu, Aug 4, 2022	11.22	11.35	11.14	11.17
4005	NYSE	HBI	Wed, Aug 3, 2022	11.06	11.29	11.02	11.24
4004	NYSE	HBI	Tue, Aug 2, 2022	11.09	11.14	10.90	10.91
4003	NYSE	HBI	Mon, Aug 1, 2022	11.13	11.24	10.99	11.13
4002	NYSE	HBI	Fri, Jul 29, 2022	11.28	11.29	11.07	11.18
4001	NYSE	HBI	Thu, Jul 28, 2022	10.61	11.27	10.59	11.26
4000	NYSE	HBI	Wed, Jul 27, 2022	10.42	10.68	10.32	10.66
3999	NYSE	HBI	Tue, Jul 26, 2022	10.72	10.80	10.32	10.33
3998	NYSE	HBI	Mon, Jul 25, 2022	11.39	11.39	11.08	11.16
3997	NYSE	HBI	Fri, Jul 22, 2022	11.40	11.52	11.24	11.35
3996	NYSE	HBI	Thu, Jul 21, 2022	11.28	11.40	11.16	11.39
3995	NYSE	HBI	Wed, Jul 20, 2022	11.25	11.41	11.17	11.39
3994	NYSE	HBI	Tue, Jul 19, 2022	11.03	11.39	10.93	11.32
3993	NYSE	HBI	Mon, Jul 18, 2022	10.79	11.01	10.78	10.86
3992	NYSE	HBI	Fri, Jul 15, 2022	10.49	10.73	10.44	10.63
3991	NYSE	HBI	Thu, Jul 14, 2022	10.58	10.65	10.35	10.43
3990	NYSE	HBI	Wed, Jul 13, 2022	10.57	10.78	10.48	10.74
3989	NYSE	HBI	Tue, Jul 12, 2022	10.62	11.11	10.62	10.88
3988	NYSE	HBI	Mon, Jul 11, 2022	10.76	10.91	10.65	10.70
3987	NYSE	HBI	Fri, Jul 8, 2022	10.78	10.96	10.62	10.89
3986	NYSE	HBI	Thu, Jul 7, 2022	10.30	10.78	10.25	10.77
3985	NYSE	HBI	Wed, Jul 6, 2022	10.38	10.51	10.14	10.19
3984	NYSE	HBI	Tue, Jul 5, 2022	10.11	10.44	10.00	10.44
3983	NYSE	HBI	Fri, Jul 1, 2022	10.27	10.38	10.08	10.25
3982	NYSE	HBI	Thu, Jun 30, 2022	10.31	10.46	10.13	10.29
3981	NYSE	HBI	Wed, Jun 29, 2022	10.52	10.60	10.26	10.49
3980	NYSE	HBI	Tue, Jun 28, 2022	10.79	10.99	10.49	10.50
3979	NYSE	HBI	Mon, Jun 27, 2022	10.77	10.99	10.60	10.71
3978	NYSE	HBI	Fri, Jun 24, 2022	10.36	10.85	10.30	10.72
3977	NYSE	HBI	Thu, Jun 23, 2022	10.21	10.29	10.02	10.29
3976	NYSE	HBI	Wed, Jun 22, 2022	10.13	10.36	10.10	10.16
3975	NYSE	HBI	Tue, Jun 21, 2022	10.23	10.40	10.02	10.28
3974	NYSE	HBI	Fri, Jun 17, 2022	9.83	10.15	9.75	10.07
3973	NYSE	HBI	Thu, Jun 16, 2022	10.02	10.04	9.58	9.74
3972	NYSE	HBI	Wed, Jun 15, 2022	10.29	10.44	10.09	10.23
3971	NYSE	HBI	Tue, Jun 14, 2022	10.44	10.52	10.11	10.23
3970	NYSE	HBI	Mon, Jun 13, 2022	10.61	10.72	10.18	10.41
3969	NYSE	HBI	Fri, Jun 10, 2022	11.04	11.21	10.78	10.87
3968	NYSE	HBI	Thu, Jun 9, 2022	11.35	11.47	11.20	11.20
3967	NYSE	HBI	Wed, Jun 8, 2022	11.53	11.68	11.35	11.44
3966	NYSE	HBI	Tue, Jun 7, 2022	11.70	11.86	11.47	11.85
3965	NYSE	HBI	Mon, Jun 6, 2022	11.87	11.91	11.62	11.83
3964	NYSE	HBI	Fri, Jun 3, 2022	11.84	11.93	11.68	11.79
3963	NYSE	HBI	Thu, Jun 2, 2022	11.93	12.06	11.78	11.93
3962	NYSE	HBI	Wed, Jun 1, 2022	11.98	12.08	11.73	11.85
3961	NYSE	HBI	Tue, May 31, 2022	11.98	12.03	11.71	11.87
3960	NYSE	HBI	Fri, May 27, 2022	11.67	12.13	11.67	12.09
3959	NYSE	HBI	Thu, May 26, 2022	11.65	11.91	11.58	11.76
3958	NYSE	HBI	Wed, May 25, 2022	11.11	11.74	11.10	11.44
3957	NYSE	HBI	Tue, May 24, 2022	11.46	11.51	10.95	11.15
3956	NYSE	HBI	Mon, May 23, 2022	11.61	11.77	11.51	11.63
3955	NYSE	HBI	Fri, May 20, 2022	11.76	11.82	11.35	11.63
3954	NYSE	HBI	Thu, May 19, 2022	11.93	12.09	11.66	11.69
3953	NYSE	HBI	Wed, May 18, 2022	12.50	12.64	11.89	12.07
3952	NYSE	HBI	Tue, May 17, 2022	12.93	13.17	12.74	13.05
3951	NYSE	HBI	Mon, May 16, 2022	13.03	13.04	12.64	12.69
3950	NYSE	HBI	Fri, May 13, 2022	12.93	13.28	12.88	13.06
3949	NYSE	HBI	Thu, May 12, 2022	12.25	12.82	12.22	12.81
3948	NYSE	HBI	Wed, May 11, 2022	12.26	12.58	12.12	12.23
3947	NYSE	HBI	Tue, May 10, 2022	12.73	12.78	12.11	12.19
3946	NYSE	HBI	Mon, May 9, 2022	12.29	12.82	12.24	12.58
3945	NYSE	HBI	Fri, May 6, 2022	12.54	12.74	12.20	12.45
3944	NYSE	HBI	Thu, May 5, 2022	13.85	14.00	12.70	12.71
3943	NYSE	HBI	Wed, May 4, 2022	13.84	14.19	13.54	14.18
3942	NYSE	HBI	Tue, May 3, 2022	13.34	13.77	13.18	13.72
3941	NYSE	HBI	Mon, May 2, 2022	13.26	13.49	13.04	13.41
3940	NYSE	HBI	Fri, Apr 29, 2022	13.50	13.64	13.21	13.26
3939	NYSE	HBI	Thu, Apr 28, 2022	13.77	13.85	13.46	13.67
3938	NYSE	HBI	Wed, Apr 27, 2022	13.47	13.69	13.33	13.58
3937	NYSE	HBI	Tue, Apr 26, 2022	13.85	13.97	13.45	13.51
3936	NYSE	HBI	Mon, Apr 25, 2022	13.86	14.03	13.51	14.01
3935	NYSE	HBI	Fri, Apr 22, 2022	14.19	14.31	13.89	13.97
3934	NYSE	HBI	Thu, Apr 21, 2022	14.86	14.90	14.26	14.33
3933	NYSE	HBI	Wed, Apr 20, 2022	14.66	14.75	14.51	14.67
3932	NYSE	HBI	Tue, Apr 19, 2022	14.24	14.67	14.24	14.57
3931	NYSE	HBI	Mon, Apr 18, 2022	14.08	14.42	14.08	14.19
3930	NYSE	HBI	Thu, Apr 14, 2022	14.13	14.31	14.01	14.08
3929	NYSE	HBI	Wed, Apr 13, 2022	14.10	14.25	14.03	14.12
3928	NYSE	HBI	Tue, Apr 12, 2022	14.33	14.64	14.04	14.07
3927	NYSE	HBI	Mon, Apr 11, 2022	14.25	14.65	14.25	14.33
3926	NYSE	HBI	Fri, Apr 8, 2022	14.33	14.48	14.10	14.30
3925	NYSE	HBI	Thu, Apr 7, 2022	14.10	14.30	13.71	14.21
3924	NYSE	HBI	Wed, Apr 6, 2022	14.01	14.26	13.73	14.14
3923	NYSE	HBI	Tue, Apr 5, 2022	14.75	14.86	14.19	14.19
3922	NYSE	HBI	Mon, Apr 4, 2022	14.83	14.96	14.67	14.90
3921	NYSE	HBI	Fri, Apr 1, 2022	14.92	15.07	14.71	14.84
3920	NYSE	HBI	Thu, Mar 31, 2022	15.21	15.32	14.87	14.89
3919	NYSE	HBI	Wed, Mar 30, 2022	15.55	15.59	15.23	15.32
3918	NYSE	HBI	Tue, Mar 29, 2022	15.26	15.75	15.26	15.68
3917	NYSE	HBI	Mon, Mar 28, 2022	15.20	15.20	14.78	15.06
3916	NYSE	HBI	Fri, Mar 25, 2022	15.16	15.26	15.08	15.23
3915	NYSE	HBI	Thu, Mar 24, 2022	14.99	15.33	14.96	15.10
3914	NYSE	HBI	Wed, Mar 23, 2022	15.32	15.48	14.87	14.89
3913	NYSE	HBI	Tue, Mar 22, 2022	15.52	15.71	15.32	15.40
3912	NYSE	HBI	Mon, Mar 21, 2022	15.47	15.47	15.13	15.35
3911	NYSE	HBI	Fri, Mar 18, 2022	15.02	15.47	14.91	15.39
3910	NYSE	HBI	Thu, Mar 17, 2022	15.31	15.35	15.07	15.30
3909	NYSE	HBI	Wed, Mar 16, 2022	14.95	15.67	14.95	15.33
3908	NYSE	HBI	Tue, Mar 15, 2022	15.10	15.33	14.69	14.89
3907	NYSE	HBI	Mon, Mar 14, 2022	15.63	15.79	15.05	15.16
3906	NYSE	HBI	Fri, Mar 11, 2022	15.47	15.63	15.32	15.50
3905	NYSE	HBI	Thu, Mar 10, 2022	15.06	15.38	14.93	15.36
3904	NYSE	HBI	Wed, Mar 9, 2022	16.03	16.15	15.21	15.22
3903	NYSE	HBI	Tue, Mar 8, 2022	15.29	16.38	15.25	15.63
3902	NYSE	HBI	Mon, Mar 7, 2022	15.47	15.59	15.13	15.13
3901	NYSE	HBI	Fri, Mar 4, 2022	15.74	15.83	15.16	15.47
3900	NYSE	HBI	Thu, Mar 3, 2022	15.90	16.02	15.56	15.90
3899	NYSE	HBI	Wed, Mar 2, 2022	15.12	16.11	15.01	15.97
3898	NYSE	HBI	Tue, Mar 1, 2022	15.41	15.52	14.86	15.01
3897	NYSE	HBI	Mon, Feb 28, 2022	15.10	15.52	15.08	15.45
3896	NYSE	HBI	Fri, Feb 25, 2022	15.22	15.42	15.04	15.39
3895	NYSE	HBI	Thu, Feb 24, 2022	14.59	15.22	14.51	15.17
3894	NYSE	HBI	Wed, Feb 23, 2022	15.01	15.16	14.77	14.91
3893	NYSE	HBI	Tue, Feb 22, 2022	15.06	15.36	14.88	14.92
3892	NYSE	HBI	Fri, Feb 18, 2022	15.15	15.41	15.14	15.23
3891	NYSE	HBI	Thu, Feb 17, 2022	15.48	15.67	15.16	15.18
3890	NYSE	HBI	Wed, Feb 16, 2022	15.35	15.79	15.31	15.69
3889	NYSE	HBI	Tue, Feb 15, 2022	15.46	15.60	15.37	15.48
3888	NYSE	HBI	Mon, Feb 14, 2022	15.35	15.45	15.14	15.28
3887	NYSE	HBI	Fri, Feb 11, 2022	16.12	16.12	15.33	15.29
3886	NYSE	HBI	Thu, Feb 10, 2022	16.10	16.43	15.76	15.82
3885	NYSE	HBI	Wed, Feb 9, 2022	15.99	16.30	15.91	16.30
3884	NYSE	HBI	Tue, Feb 8, 2022	15.61	15.98	15.49	15.96
3883	NYSE	HBI	Mon, Feb 7, 2022	15.78	16.00	15.34	15.50
3882	NYSE	HBI	Fri, Feb 4, 2022	15.54	15.90	15.49	15.72
3881	NYSE	HBI	Thu, Feb 3, 2022	15.90	16.75	15.53	15.60
3880	NYSE	HBI	Wed, Feb 2, 2022	16.31	16.38	15.79	15.80
3879	NYSE	HBI	Tue, Feb 1, 2022	16.06	16.28	15.83	16.18
3878	NYSE	HBI	Mon, Jan 31, 2022	15.50	16.11	15.44	16.10
3877	NYSE	HBI	Fri, Jan 28, 2022	15.30	15.68	14.99	15.67
3876	NYSE	HBI	Thu, Jan 27, 2022	15.70	16.02	15.22	15.33
3875	NYSE	HBI	Wed, Jan 26, 2022	16.42	16.47	15.45	15.58
3874	NYSE	HBI	Tue, Jan 25, 2022	15.96	16.30	15.84	16.11
3873	NYSE	HBI	Mon, Jan 24, 2022	15.36	16.31	15.34	16.29
3872	NYSE	HBI	Fri, Jan 21, 2022	15.62	15.90	15.35	15.73
3871	NYSE	HBI	Thu, Jan 20, 2022	16.31	16.37	15.68	15.70
3870	NYSE	HBI	Wed, Jan 19, 2022	16.61	16.85	16.35	16.36
3869	NYSE	HBI	Tue, Jan 18, 2022	16.70	16.85	16.47	16.52
3868	NYSE	HBI	Fri, Jan 14, 2022	16.98	16.98	16.52	16.79
3867	NYSE	HBI	Thu, Jan 13, 2022	16.81	17.31	16.71	17.15
3866	NYSE	HBI	Wed, Jan 12, 2022	16.69	16.82	16.47	16.65
3865	NYSE	HBI	Tue, Jan 11, 2022	16.44	16.68	16.24	16.68
3864	NYSE	HBI	Mon, Jan 10, 2022	16.78	16.82	16.20	16.40
3863	NYSE	HBI	Fri, Jan 7, 2022	16.81	17.01	16.55	16.86
3862	NYSE	HBI	Thu, Jan 6, 2022	17.08	17.24	16.85	17.03
3861	NYSE	HBI	Wed, Jan 5, 2022	17.40	17.55	16.93	16.94
3860	NYSE	HBI	Tue, Jan 4, 2022	17.14	17.49	17.08	17.36
3859	NYSE	HBI	Mon, Jan 3, 2022	16.88	16.99	16.77	16.92
3858	NYSE	HBI	Fri, Dec 31, 2021	16.71	16.88	16.47	16.72
3857	NYSE	HBI	Thu, Dec 30, 2021	16.89	17.09	16.76	16.80
3856	NYSE	HBI	Wed, Dec 29, 2021	16.59	16.90	16.53	16.82
3855	NYSE	HBI	Tue, Dec 28, 2021	16.49	16.75	16.49	16.55
3854	NYSE	HBI	Mon, Dec 27, 2021	16.11	16.62	16.11	16.56
3853	NYSE	HBI	Thu, Dec 23, 2021	16.22	16.38	16.08	16.21
3852	NYSE	HBI	Wed, Dec 22, 2021	16.05	16.33	16.03	16.15
3851	NYSE	HBI	Tue, Dec 21, 2021	15.79	16.17	15.71	16.08
3850	NYSE	HBI	Mon, Dec 20, 2021	16.30	16.30	15.40	15.66
3849	NYSE	HBI	Fri, Dec 17, 2021	16.85	16.94	16.25	16.31
3848	NYSE	HBI	Thu, Dec 16, 2021	17.01	17.16	16.74	16.81
3847	NYSE	HBI	Wed, Dec 15, 2021	16.75	16.87	16.36	16.82
3846	NYSE	HBI	Tue, Dec 14, 2021	16.55	17.01	16.48	16.70
3845	NYSE	HBI	Mon, Dec 13, 2021	17.44	17.51	16.23	16.61
3844	NYSE	HBI	Fri, Dec 10, 2021	17.54	17.64	17.19	17.55
3843	NYSE	HBI	Thu, Dec 9, 2021	17.49	17.81	17.37	17.37
3842	NYSE	HBI	Wed, Dec 8, 2021	17.39	17.75	17.25	17.63
3841	NYSE	HBI	Tue, Dec 7, 2021	17.29	17.62	17.19	17.40
3840	NYSE	HBI	Mon, Dec 6, 2021	16.72	17.55	16.71	17.31
3839	NYSE	HBI	Fri, Dec 3, 2021	16.55	16.62	16.30	16.48
3838	NYSE	HBI	Thu, Dec 2, 2021	16.20	16.60	16.07	16.44
3837	NYSE	HBI	Wed, Dec 1, 2021	16.51	16.86	16.09	16.10
3836	NYSE	HBI	Tue, Nov 30, 2021	16.23	16.40	15.82	16.15
3835	NYSE	HBI	Mon, Nov 29, 2021	17.08	17.16	16.40	16.41
3834	NYSE	HBI	Fri, Nov 26, 2021	16.62	17.07	16.24	16.82
3833	NYSE	HBI	Wed, Nov 24, 2021	16.71	17.20	16.68	17.14
3832	NYSE	HBI	Tue, Nov 23, 2021	17.11	17.20	16.90	17.00
3831	NYSE	HBI	Mon, Nov 22, 2021	17.16	17.34	17.01	17.16
3830	NYSE	HBI	Fri, Nov 19, 2021	17.20	17.37	17.05	17.07
3829	NYSE	HBI	Thu, Nov 18, 2021	17.79	17.87	17.14	17.33
3828	NYSE	HBI	Wed, Nov 17, 2021	17.64	17.72	17.31	17.48
3827	NYSE	HBI	Tue, Nov 16, 2021	17.84	17.96	17.71	17.76
3826	NYSE	HBI	Mon, Nov 15, 2021	17.78	18.00	17.73	17.75
3825	NYSE	HBI	Fri, Nov 12, 2021	17.89	17.95	17.34	17.62
3824	NYSE	HBI	Thu, Nov 11, 2021	18.11	18.13	17.79	17.85
3823	NYSE	HBI	Wed, Nov 10, 2021	17.97	18.28	17.81	17.99
3822	NYSE	HBI	Tue, Nov 9, 2021	17.78	18.17	17.78	18.07
3821	NYSE	HBI	Mon, Nov 8, 2021	18.02	18.02	17.71	17.81
3820	NYSE	HBI	Fri, Nov 5, 2021	17.99	18.60	17.95	17.84
3819	NYSE	HBI	Thu, Nov 4, 2021	18.20	18.35	17.51	17.80
3818	NYSE	HBI	Wed, Nov 3, 2021	17.52	18.58	17.52	18.28
3817	NYSE	HBI	Tue, Nov 2, 2021	17.62	17.70	17.38	17.58
3816	NYSE	HBI	Mon, Nov 1, 2021	17.10	17.94	17.07	17.59
3815	NYSE	HBI	Fri, Oct 29, 2021	17.24	17.36	16.92	17.04
3814	NYSE	HBI	Thu, Oct 28, 2021	17.09	17.23	16.86	17.23
3813	NYSE	HBI	Wed, Oct 27, 2021	17.01	17.13	16.85	17.03
3812	NYSE	HBI	Tue, Oct 26, 2021	17.11	17.22	16.95	16.99
3811	NYSE	HBI	Mon, Oct 25, 2021	16.80	17.16	16.78	16.94
3810	NYSE	HBI	Fri, Oct 22, 2021	16.83	17.00	16.72	16.84
3809	NYSE	HBI	Thu, Oct 21, 2021	16.83	17.15	16.80	16.89
3808	NYSE	HBI	Wed, Oct 20, 2021	16.65	16.97	16.63	16.78
3807	NYSE	HBI	Tue, Oct 19, 2021	16.86	16.87	16.63	16.68
3806	NYSE	HBI	Mon, Oct 18, 2021	16.70	16.93	16.62	16.83
3805	NYSE	HBI	Fri, Oct 15, 2021	17.29	17.47	16.84	16.85
3804	NYSE	HBI	Thu, Oct 14, 2021	16.80	17.22	16.75	17.20
3803	NYSE	HBI	Wed, Oct 13, 2021	16.50	16.67	16.27	16.55
3802	NYSE	HBI	Tue, Oct 12, 2021	16.46	16.53	16.22	16.38
3801	NYSE	HBI	Mon, Oct 11, 2021	16.22	16.71	16.22	16.29
3800	NYSE	HBI	Fri, Oct 8, 2021	16.99	17.01	16.02	16.23
3799	NYSE	HBI	Thu, Oct 7, 2021	16.69	17.15	16.62	17.08
3798	NYSE	HBI	Wed, Oct 6, 2021	16.73	16.82	15.84	16.41
3797	NYSE	HBI	Tue, Oct 5, 2021	17.36	17.43	16.82	16.93
3796	NYSE	HBI	Mon, Oct 4, 2021	17.45	17.72	17.27	17.43
3795	NYSE	HBI	Fri, Oct 1, 2021	17.26	17.66	17.17	17.47
3794	NYSE	HBI	Thu, Sep 30, 2021	18.48	18.48	17.15	17.16
3793	NYSE	HBI	Wed, Sep 29, 2021	19.02	19.19	18.44	18.52
3792	NYSE	HBI	Tue, Sep 28, 2021	18.80	19.21	18.75	18.99
3791	NYSE	HBI	Mon, Sep 27, 2021	18.70	19.01	18.61	18.76
3790	NYSE	HBI	Fri, Sep 24, 2021	18.50	18.78	18.26	18.67
3789	NYSE	HBI	Thu, Sep 23, 2021	18.65	18.96	18.58	18.63
3788	NYSE	HBI	Wed, Sep 22, 2021	18.63	18.80	18.49	18.50
3787	NYSE	HBI	Tue, Sep 21, 2021	18.84	18.99	18.41	18.42
3786	NYSE	HBI	Mon, Sep 20, 2021	18.65	18.89	18.35	18.70
3785	NYSE	HBI	Fri, Sep 17, 2021	19.21	19.54	18.97	19.00
3784	NYSE	HBI	Thu, Sep 16, 2021	19.17	19.59	19.14	19.30
3783	NYSE	HBI	Wed, Sep 15, 2021	18.76	19.26	18.72	19.16
3782	NYSE	HBI	Tue, Sep 14, 2021	19.10	19.10	18.42	18.81
3781	NYSE	HBI	Mon, Sep 13, 2021	18.79	19.10	18.60	19.09
3780	NYSE	HBI	Fri, Sep 10, 2021	18.90	19.03	18.68	18.72
3779	NYSE	HBI	Thu, Sep 9, 2021	18.68	18.98	18.61	18.82
3778	NYSE	HBI	Wed, Sep 8, 2021	18.78	18.97	18.53	18.67
3777	NYSE	HBI	Tue, Sep 7, 2021	19.04	19.17	18.85	18.86
3776	NYSE	HBI	Fri, Sep 3, 2021	19.30	19.39	18.91	19.06
3775	NYSE	HBI	Thu, Sep 2, 2021	19.32	19.51	19.19	19.36
3774	NYSE	HBI	Wed, Sep 1, 2021	18.90	19.46	18.80	19.23
3773	NYSE	HBI	Tue, Aug 31, 2021	18.93	19.05	18.52	18.68
3772	NYSE	HBI	Mon, Aug 30, 2021	19.39	19.41	18.82	18.82
3771	NYSE	HBI	Fri, Aug 27, 2021	19.15	19.59	19.04	19.41
3770	NYSE	HBI	Thu, Aug 26, 2021	19.72	19.72	18.99	19.09
3769	NYSE	HBI	Wed, Aug 25, 2021	19.34	19.78	19.21	19.74
3768	NYSE	HBI	Tue, Aug 24, 2021	19.30	19.59	19.26	19.37
3767	NYSE	HBI	Mon, Aug 23, 2021	19.19	19.28	19.02	19.23
3766	NYSE	HBI	Fri, Aug 20, 2021	18.64	18.96	18.55	18.95
3765	NYSE	HBI	Thu, Aug 19, 2021	18.90	19.23	18.52	18.60
3764	NYSE	HBI	Wed, Aug 18, 2021	19.31	19.63	19.11	19.13
3763	NYSE	HBI	Tue, Aug 17, 2021	19.96	19.96	19.17	19.40
3762	NYSE	HBI	Mon, Aug 16, 2021	20.32	20.44	20.08	20.14
3761	NYSE	HBI	Fri, Aug 13, 2021	20.65	20.74	20.36	20.41
3760	NYSE	HBI	Thu, Aug 12, 2021	20.65	20.72	20.34	20.68
3759	NYSE	HBI	Wed, Aug 11, 2021	20.24	20.65	19.98	20.57
3758	NYSE	HBI	Tue, Aug 10, 2021	19.34	20.34	19.34	20.21
3757	NYSE	HBI	Mon, Aug 9, 2021	19.69	19.74	19.27	19.39
3756	NYSE	HBI	Fri, Aug 6, 2021	19.70	20.06	19.34	19.69
3755	NYSE	HBI	Thu, Aug 5, 2021	19.40	20.18	19.04	19.51
3754	NYSE	HBI	Wed, Aug 4, 2021	18.56	18.78	18.31	18.35
3753	NYSE	HBI	Tue, Aug 3, 2021	18.64	18.71	18.21	18.68
3752	NYSE	HBI	Mon, Aug 2, 2021	18.42	18.85	18.28	18.51
3751	NYSE	HBI	Fri, Jul 30, 2021	18.29	18.55	18.17	18.26
3750	NYSE	HBI	Thu, Jul 29, 2021	18.25	18.49	18.23	18.36
3749	NYSE	HBI	Wed, Jul 28, 2021	18.27	18.43	17.96	18.08
3748	NYSE	HBI	Tue, Jul 27, 2021	18.21	18.48	18.03	18.26
3747	NYSE	HBI	Mon, Jul 26, 2021	18.08	18.37	18.02	18.35
3746	NYSE	HBI	Fri, Jul 23, 2021	18.03	18.25	17.92	18.04
3745	NYSE	HBI	Thu, Jul 22, 2021	18.08	18.08	17.77	17.87
3744	NYSE	HBI	Wed, Jul 21, 2021	17.92	18.30	17.90	18.10
3743	NYSE	HBI	Tue, Jul 20, 2021	17.27	17.85	17.20	17.79
3742	NYSE	HBI	Mon, Jul 19, 2021	17.05	17.50	16.96	17.31
3741	NYSE	HBI	Fri, Jul 16, 2021	18.08	18.13	17.42	17.42
3740	NYSE	HBI	Thu, Jul 15, 2021	18.04	18.13	17.73	17.98
3739	NYSE	HBI	Wed, Jul 14, 2021	18.14	18.34	18.07	18.14
3738	NYSE	HBI	Tue, Jul 13, 2021	18.77	18.77	18.08	18.15
3737	NYSE	HBI	Mon, Jul 12, 2021	17.95	18.28	17.69	18.12
3736	NYSE	HBI	Fri, Jul 9, 2021	17.74	18.16	17.72	18.10
3735	NYSE	HBI	Thu, Jul 8, 2021	17.36	17.69	17.20	17.46
3734	NYSE	HBI	Wed, Jul 7, 2021	17.67	17.87	17.45	17.59
3733	NYSE	HBI	Tue, Jul 6, 2021	18.50	18.61	17.74	17.83
3732	NYSE	HBI	Fri, Jul 2, 2021	18.75	18.80	18.41	18.55
3731	NYSE	HBI	Thu, Jul 1, 2021	18.69	19.26	18.58	18.78
3730	NYSE	HBI	Wed, Jun 30, 2021	18.45	18.71	18.26	18.67
3729	NYSE	HBI	Tue, Jun 29, 2021	18.69	18.88	18.46	18.46
3728	NYSE	HBI	Mon, Jun 28, 2021	18.85	18.89	18.56	18.58
3727	NYSE	HBI	Fri, Jun 25, 2021	18.84	19.13	18.73	18.91
3726	NYSE	HBI	Thu, Jun 24, 2021	18.55	18.75	18.29	18.68
3725	NYSE	HBI	Wed, Jun 23, 2021	18.72	18.82	18.46	18.51
3724	NYSE	HBI	Tue, Jun 22, 2021	18.63	18.65	18.29	18.61
3723	NYSE	HBI	Mon, Jun 21, 2021	18.32	18.64	18.30	18.56
3722	NYSE	HBI	Fri, Jun 18, 2021	18.25	18.53	18.02	18.26
3721	NYSE	HBI	Thu, Jun 17, 2021	19.09	19.23	18.21	18.59
3720	NYSE	HBI	Wed, Jun 16, 2021	19.22	19.22	18.72	19.10
3719	NYSE	HBI	Tue, Jun 15, 2021	19.16	19.32	18.98	19.25
3718	NYSE	HBI	Mon, Jun 14, 2021	19.59	19.61	19.07	19.09
3717	NYSE	HBI	Fri, Jun 11, 2021	19.23	19.54	19.11	19.53
3716	NYSE	HBI	Thu, Jun 10, 2021	19.38	19.52	19.03	19.06
3715	NYSE	HBI	Wed, Jun 9, 2021	19.69	19.77	19.21	19.30
3714	NYSE	HBI	Tue, Jun 8, 2021	19.46	19.85	19.31	19.76
3713	NYSE	HBI	Mon, Jun 7, 2021	19.51	19.69	19.45	19.46
3712	NYSE	HBI	Fri, Jun 4, 2021	19.50	19.52	18.97	19.36
3711	NYSE	HBI	Thu, Jun 3, 2021	19.46	19.64	19.27	19.50
3710	NYSE	HBI	Wed, Jun 2, 2021	19.92	19.99	19.33	19.53
3709	NYSE	HBI	Tue, Jun 1, 2021	19.62	20.04	19.61	19.88
3708	NYSE	HBI	Fri, May 28, 2021	19.87	19.87	19.43	19.54
3707	NYSE	HBI	Thu, May 27, 2021	19.50	19.87	19.50	19.76
3706	NYSE	HBI	Wed, May 26, 2021	19.26	19.48	19.15	19.45
3705	NYSE	HBI	Tue, May 25, 2021	19.27	19.34	19.09	19.09
3704	NYSE	HBI	Mon, May 24, 2021	19.42	19.43	19.09	19.14
3703	NYSE	HBI	Fri, May 21, 2021	19.42	19.55	19.25	19.29
3702	NYSE	HBI	Thu, May 20, 2021	19.26	19.44	18.80	19.36
3701	NYSE	HBI	Wed, May 19, 2021	19.43	19.48	19.04	19.24
3700	NYSE	HBI	Tue, May 18, 2021	19.84	19.94	19.58	19.71
3699	NYSE	HBI	Mon, May 17, 2021	19.69	19.97	19.48	19.88
3698	NYSE	HBI	Fri, May 14, 2021	18.77	19.44	18.75	19.18
3697	NYSE	HBI	Thu, May 13, 2021	18.76	19.32	18.49	18.75
3696	NYSE	HBI	Wed, May 12, 2021	19.55	19.78	18.67	18.76
3695	NYSE	HBI	Tue, May 11, 2021	19.03	19.71	18.50	19.28
3694	NYSE	HBI	Mon, May 10, 2021	22.50	22.82	21.88	21.90
3693	NYSE	HBI	Fri, May 7, 2021	21.58	22.40	21.56	22.37
3692	NYSE	HBI	Thu, May 6, 2021	22.00	22.05	21.59	21.90
3691	NYSE	HBI	Wed, May 5, 2021	21.53	22.01	20.75	21.90
3690	NYSE	HBI	Tue, May 4, 2021	21.28	21.54	21.09	21.50
3689	NYSE	HBI	Mon, May 3, 2021	21.23	21.51	21.10	21.29
3688	NYSE	HBI	Fri, Apr 30, 2021	21.27	21.45	20.88	21.06
3687	NYSE	HBI	Thu, Apr 29, 2021	21.30	21.48	21.03	21.12
3686	NYSE	HBI	Wed, Apr 28, 2021	21.11	21.33	21.06	21.10
3685	NYSE	HBI	Tue, Apr 27, 2021	21.00	21.49	20.94	21.16
3684	NYSE	HBI	Mon, Apr 26, 2021	21.00	21.33	20.66	20.86
3683	NYSE	HBI	Fri, Apr 23, 2021	20.79	21.05	20.39	20.93
3682	NYSE	HBI	Thu, Apr 22, 2021	20.76	21.01	20.57	20.64
3681	NYSE	HBI	Wed, Apr 21, 2021	19.70	20.71	19.59	20.59
3680	NYSE	HBI	Tue, Apr 20, 2021	20.11	20.16	19.53	19.76
3679	NYSE	HBI	Mon, Apr 19, 2021	20.32	20.34	19.90	20.09
3678	NYSE	HBI	Fri, Apr 16, 2021	20.18	20.40	19.96	20.26
3677	NYSE	HBI	Thu, Apr 15, 2021	20.30	20.31	19.96	20.04
3676	NYSE	HBI	Wed, Apr 14, 2021	19.98	20.31	19.91	20.08
3675	NYSE	HBI	Tue, Apr 13, 2021	20.20	20.33	19.76	20.05
3674	NYSE	HBI	Mon, Apr 12, 2021	20.43	20.60	20.33	20.55
3673	NYSE	HBI	Fri, Apr 9, 2021	20.11	20.40	20.00	20.36
3672	NYSE	HBI	Thu, Apr 8, 2021	19.67	19.97	19.45	19.93
3671	NYSE	HBI	Wed, Apr 7, 2021	20.07	20.17	19.67	19.92
3670	NYSE	HBI	Tue, Apr 6, 2021	19.82	20.07	19.59	19.94
3669	NYSE	HBI	Mon, Apr 5, 2021	19.50	19.91	19.13	19.88
3668	NYSE	HBI	Thu, Apr 1, 2021	19.65	19.87	19.09	19.37
3667	NYSE	HBI	Wed, Mar 31, 2021	19.95	20.10	19.52	19.67
3666	NYSE	HBI	Tue, Mar 30, 2021	19.83	20.12	19.57	20.00
3665	NYSE	HBI	Mon, Mar 29, 2021	20.44	20.70	19.61	19.70
3664	NYSE	HBI	Fri, Mar 26, 2021	20.23	20.67	20.12	20.55
3663	NYSE	HBI	Thu, Mar 25, 2021	19.20	20.13	19.10	20.05
3662	NYSE	HBI	Wed, Mar 24, 2021	19.41	19.82	19.23	19.24
3661	NYSE	HBI	Tue, Mar 23, 2021	20.26	20.35	19.11	19.24
3660	NYSE	HBI	Mon, Mar 22, 2021	20.80	20.85	20.01	20.46
3659	NYSE	HBI	Fri, Mar 19, 2021	20.22	21.00	20.22	20.80
3658	NYSE	HBI	Thu, Mar 18, 2021	20.39	20.96	20.26	20.38
3657	NYSE	HBI	Wed, Mar 17, 2021	20.46	20.61	20.05	20.22
3656	NYSE	HBI	Tue, Mar 16, 2021	20.53	20.57	20.06	20.44
3655	NYSE	HBI	Mon, Mar 15, 2021	20.41	20.91	20.40	20.61
3654	NYSE	HBI	Fri, Mar 12, 2021	20.26	20.54	20.04	20.48
3653	NYSE	HBI	Thu, Mar 11, 2021	19.92	20.15	19.68	20.14
3652	NYSE	HBI	Wed, Mar 10, 2021	19.89	19.99	19.63	19.86
3651	NYSE	HBI	Tue, Mar 9, 2021	20.73	20.85	19.76	19.79
3650	NYSE	HBI	Mon, Mar 8, 2021	19.43	21.24	19.29	20.88
3649	NYSE	HBI	Fri, Mar 5, 2021	18.53	19.25	18.29	19.21
3648	NYSE	HBI	Thu, Mar 4, 2021	18.71	18.94	17.94	18.45
3647	NYSE	HBI	Wed, Mar 3, 2021	18.74	19.07	18.40	18.78
3646	NYSE	HBI	Tue, Mar 2, 2021	18.15	18.51	18.03	18.29
3645	NYSE	HBI	Mon, Mar 1, 2021	17.98	18.39	17.85	18.13
3644	NYSE	HBI	Fri, Feb 26, 2021	17.70	17.87	17.40	17.69
3643	NYSE	HBI	Thu, Feb 25, 2021	18.35	18.51	17.67	17.76
3642	NYSE	HBI	Wed, Feb 24, 2021	18.05	18.44	17.92	18.25
3641	NYSE	HBI	Tue, Feb 23, 2021	18.01	18.18	17.57	18.00
3640	NYSE	HBI	Mon, Feb 22, 2021	17.83	18.36	17.77	18.17
3639	NYSE	HBI	Fri, Feb 19, 2021	17.93	18.00	17.56	17.86
3638	NYSE	HBI	Thu, Feb 18, 2021	17.63	17.98	17.51	17.92
3637	NYSE	HBI	Wed, Feb 17, 2021	18.00	18.10	17.42	17.72
3636	NYSE	HBI	Tue, Feb 16, 2021	18.56	18.69	17.68	18.02
3635	NYSE	HBI	Fri, Feb 12, 2021	18.31	18.80	18.24	18.51
3634	NYSE	HBI	Thu, Feb 11, 2021	18.81	19.24	18.17	18.47
3633	NYSE	HBI	Wed, Feb 10, 2021	20.00	20.00	18.44	18.73
3632	NYSE	HBI	Tue, Feb 9, 2021	17.28	20.00	17.24	19.96
3631	NYSE	HBI	Mon, Feb 8, 2021	16.00	16.14	15.84	15.98
3630	NYSE	HBI	Fri, Feb 5, 2021	15.91	15.99	15.61	15.87
3629	NYSE	HBI	Thu, Feb 4, 2021	15.48	15.78	15.30	15.77
3628	NYSE	HBI	Wed, Feb 3, 2021	15.30	15.43	15.10	15.28
3627	NYSE	HBI	Tue, Feb 2, 2021	15.38	15.44	14.90	15.23
3626	NYSE	HBI	Mon, Feb 1, 2021	15.37	15.48	14.84	15.25
3625	NYSE	HBI	Fri, Jan 29, 2021	15.46	15.77	15.09	15.29
3624	NYSE	HBI	Thu, Jan 28, 2021	16.05	16.67	15.38	15.40
3623	NYSE	HBI	Wed, Jan 27, 2021	15.37	16.08	15.30	16.04
3622	NYSE	HBI	Tue, Jan 26, 2021	15.71	15.72	15.31	15.62
3621	NYSE	HBI	Mon, Jan 25, 2021	15.47	16.07	15.41	15.50
3620	NYSE	HBI	Fri, Jan 22, 2021	15.49	15.62	15.31	15.58
3619	NYSE	HBI	Thu, Jan 21, 2021	15.55	15.69	15.49	15.60
3618	NYSE	HBI	Wed, Jan 20, 2021	15.45	15.66	15.41	15.53
3617	NYSE	HBI	Tue, Jan 19, 2021	15.74	15.95	15.37	15.42
3616	NYSE	HBI	Fri, Jan 15, 2021	15.64	15.81	15.43	15.72
3615	NYSE	HBI	Thu, Jan 14, 2021	15.80	16.00	15.69	15.80
3614	NYSE	HBI	Wed, Jan 13, 2021	15.87	15.98	15.57	15.64
3613	NYSE	HBI	Tue, Jan 12, 2021	15.32	16.04	15.28	16.00
3612	NYSE	HBI	Mon, Jan 11, 2021	15.25	15.55	15.12	15.32
3611	NYSE	HBI	Fri, Jan 8, 2021	15.55	15.70	15.19	15.36
3610	NYSE	HBI	Thu, Jan 7, 2021	15.38	15.80	15.29	15.47
3609	NYSE	HBI	Wed, Jan 6, 2021	14.50	15.49	14.50	15.28
3608	NYSE	HBI	Tue, Jan 5, 2021	14.41	14.65	14.21	14.40
3607	NYSE	HBI	Mon, Jan 4, 2021	14.68	14.68	14.30	14.45
3606	NYSE	HBI	Thu, Dec 31, 2020	14.64	14.74	14.47	14.58
3605	NYSE	HBI	Wed, Dec 30, 2020	14.50	14.78	14.48	14.67
3604	NYSE	HBI	Tue, Dec 29, 2020	14.63	14.70	14.35	14.44
3603	NYSE	HBI	Mon, Dec 28, 2020	14.70	14.99	14.58	14.61
3602	NYSE	HBI	Thu, Dec 24, 2020	14.79	14.80	14.37	14.59
3601	NYSE	HBI	Wed, Dec 23, 2020	14.11	14.85	14.08	14.73
3600	NYSE	HBI	Tue, Dec 22, 2020	14.47	14.55	14.07	14.07
3599	NYSE	HBI	Mon, Dec 21, 2020	14.21	14.47	14.00	14.42
3598	NYSE	HBI	Fri, Dec 18, 2020	14.07	14.51	13.94	14.43
3597	NYSE	HBI	Thu, Dec 17, 2020	13.99	14.31	13.89	14.17
3596	NYSE	HBI	Wed, Dec 16, 2020	14.20	14.25	13.94	13.97
3595	NYSE	HBI	Tue, Dec 15, 2020	13.89	14.19	13.74	14.14
3594	NYSE	HBI	Mon, Dec 14, 2020	13.84	13.98	13.66	13.76
3593	NYSE	HBI	Fri, Dec 11, 2020	14.03	14.28	13.84	13.96
3592	NYSE	HBI	Thu, Dec 10, 2020	14.11	14.13	13.77	14.01
3591	NYSE	HBI	Wed, Dec 9, 2020	14.03	14.24	13.96	14.17
3590	NYSE	HBI	Tue, Dec 8, 2020	13.93	14.09	13.87	14.01
3589	NYSE	HBI	Mon, Dec 7, 2020	14.01	14.14	13.82	13.95
3588	NYSE	HBI	Fri, Dec 4, 2020	14.39	14.50	13.97	14.09
3587	NYSE	HBI	Thu, Dec 3, 2020	14.02	14.63	14.02	14.39
3586	NYSE	HBI	Wed, Dec 2, 2020	14.14	14.20	14.01	14.06
3585	NYSE	HBI	Tue, Dec 1, 2020	14.47	14.58	14.01	14.14
3584	NYSE	HBI	Mon, Nov 30, 2020	14.40	14.45	14.00	14.20
3583	NYSE	HBI	Fri, Nov 27, 2020	14.73	14.77	14.39	14.43
3582	NYSE	HBI	Wed, Nov 25, 2020	14.34	14.55	14.16	14.50
3581	NYSE	HBI	Tue, Nov 24, 2020	14.17	14.89	14.16	14.82
3580	NYSE	HBI	Mon, Nov 23, 2020	13.73	14.17	13.65	14.01
3579	NYSE	HBI	Fri, Nov 20, 2020	13.52	13.70	13.36	13.63
3578	NYSE	HBI	Thu, Nov 19, 2020	13.49	13.62	13.34	13.56
3577	NYSE	HBI	Wed, Nov 18, 2020	13.56	13.78	13.40	13.41
3576	NYSE	HBI	Tue, Nov 17, 2020	13.23	13.64	13.02	13.53
3575	NYSE	HBI	Mon, Nov 16, 2020	13.23	13.36	13.02	13.32
3574	NYSE	HBI	Fri, Nov 13, 2020	12.67	13.04	12.62	12.95
3573	NYSE	HBI	Thu, Nov 12, 2020	12.81	12.89	12.28	12.45
3572	NYSE	HBI	Wed, Nov 11, 2020	13.23	13.28	12.89	12.92
3571	NYSE	HBI	Tue, Nov 10, 2020	12.82	13.04	12.72	12.98
3570	NYSE	HBI	Mon, Nov 9, 2020	13.10	13.42	12.54	12.81
3569	NYSE	HBI	Fri, Nov 6, 2020	13.31	13.75	12.74	12.70
3568	NYSE	HBI	Thu, Nov 5, 2020	14.00	14.40	12.85	13.33
3567	NYSE	HBI	Wed, Nov 4, 2020	16.78	16.89	16.31	16.37
3566	NYSE	HBI	Tue, Nov 3, 2020	16.84	16.92	16.56	16.82
3565	NYSE	HBI	Mon, Nov 2, 2020	16.30	16.75	16.21	16.59
3564	NYSE	HBI	Fri, Oct 30, 2020	16.54	16.63	15.88	16.07
3563	NYSE	HBI	Thu, Oct 29, 2020	16.61	16.61	16.21	16.51
3562	NYSE	HBI	Wed, Oct 28, 2020	17.13	17.25	16.43	16.52
3561	NYSE	HBI	Tue, Oct 27, 2020	17.48	17.60	17.30	17.50
3560	NYSE	HBI	Mon, Oct 26, 2020	17.39	17.47	17.12	17.47
3559	NYSE	HBI	Fri, Oct 23, 2020	17.73	17.74	17.43	17.58
3558	NYSE	HBI	Thu, Oct 22, 2020	17.28	17.71	17.12	17.62
3557	NYSE	HBI	Wed, Oct 21, 2020	17.00	17.40	16.94	17.26
3556	NYSE	HBI	Tue, Oct 20, 2020	17.02	17.53	16.87	17.11
3555	NYSE	HBI	Mon, Oct 19, 2020	17.19	17.27	16.62	16.73
3554	NYSE	HBI	Fri, Oct 16, 2020	17.44	17.49	17.19	17.20
3553	NYSE	HBI	Thu, Oct 15, 2020	16.80	17.37	16.76	17.34
3552	NYSE	HBI	Wed, Oct 14, 2020	16.94	17.18	16.90	17.02
3551	NYSE	HBI	Tue, Oct 13, 2020	17.21	17.35	16.93	17.02
3550	NYSE	HBI	Mon, Oct 12, 2020	17.25	17.32	17.09	17.27
3549	NYSE	HBI	Fri, Oct 9, 2020	17.04	17.25	16.85	17.21
3548	NYSE	HBI	Thu, Oct 8, 2020	16.82	17.07	16.72	16.97
3547	NYSE	HBI	Wed, Oct 7, 2020	16.95	17.33	16.77	16.80
3546	NYSE	HBI	Tue, Oct 6, 2020	16.82	17.18	16.61	16.61
3545	NYSE	HBI	Mon, Oct 5, 2020	16.26	16.76	16.11	16.74
3544	NYSE	HBI	Fri, Oct 2, 2020	15.50	16.18	15.29	16.15
3543	NYSE	HBI	Thu, Oct 1, 2020	15.85	16.13	15.53	15.95
3542	NYSE	HBI	Wed, Sep 30, 2020	15.47	15.88	15.47	15.75
3541	NYSE	HBI	Tue, Sep 29, 2020	15.79	15.79	15.32	15.44
3540	NYSE	HBI	Mon, Sep 28, 2020	15.82	15.97	15.63	15.79
3539	NYSE	HBI	Fri, Sep 25, 2020	15.46	15.60	15.19	15.51
3538	NYSE	HBI	Thu, Sep 24, 2020	15.90	15.91	15.30	15.58
3537	NYSE	HBI	Wed, Sep 23, 2020	15.85	16.25	15.83	16.00
3536	NYSE	HBI	Tue, Sep 22, 2020	15.34	15.68	15.32	15.64
3535	NYSE	HBI	Mon, Sep 21, 2020	15.35	15.44	15.13	15.29
3534	NYSE	HBI	Fri, Sep 18, 2020	15.77	15.88	15.51	15.67
3533	NYSE	HBI	Thu, Sep 17, 2020	15.94	16.10	15.55	15.80
3532	NYSE	HBI	Wed, Sep 16, 2020	15.81	16.44	15.75	16.21
3531	NYSE	HBI	Tue, Sep 15, 2020	15.92	16.12	15.58	15.71
3530	NYSE	HBI	Mon, Sep 14, 2020	15.55	15.84	15.39	15.78
3529	NYSE	HBI	Fri, Sep 11, 2020	15.47	15.53	15.20	15.39
3528	NYSE	HBI	Thu, Sep 10, 2020	15.52	15.66	15.22	15.28
3527	NYSE	HBI	Wed, Sep 9, 2020	15.54	15.54	15.14	15.38
3526	NYSE	HBI	Tue, Sep 8, 2020	15.25	15.69	15.19	15.52
3525	NYSE	HBI	Fri, Sep 4, 2020	15.70	15.80	15.24	15.41
3524	NYSE	HBI	Thu, Sep 3, 2020	15.94	16.15	15.42	15.51
3523	NYSE	HBI	Wed, Sep 2, 2020	15.70	15.99	15.58	15.92
3522	NYSE	HBI	Tue, Sep 1, 2020	15.24	15.60	15.13	15.54
3521	NYSE	HBI	Mon, Aug 31, 2020	15.70	15.70	15.19	15.29
3520	NYSE	HBI	Fri, Aug 28, 2020	15.81	15.90	15.46	15.72
3519	NYSE	HBI	Thu, Aug 27, 2020	15.74	16.00	15.68	15.73
3518	NYSE	HBI	Wed, Aug 26, 2020	15.87	15.99	15.56	15.57
3517	NYSE	HBI	Tue, Aug 25, 2020	16.18	16.28	15.85	16.01
3516	NYSE	HBI	Mon, Aug 24, 2020	15.72	16.06	15.62	16.04
3515	NYSE	HBI	Fri, Aug 21, 2020	15.74	15.94	15.51	15.68
3514	NYSE	HBI	Thu, Aug 20, 2020	15.70	15.85	15.55	15.65
3513	NYSE	HBI	Wed, Aug 19, 2020	15.70	16.10	15.66	15.78
3512	NYSE	HBI	Tue, Aug 18, 2020	15.77	15.89	15.46	15.76
3511	NYSE	HBI	Mon, Aug 17, 2020	15.78	15.90	15.59	15.84
3510	NYSE	HBI	Fri, Aug 14, 2020	15.58	15.90	15.45	15.77
3509	NYSE	HBI	Thu, Aug 13, 2020	15.86	15.87	15.45	15.60
3508	NYSE	HBI	Wed, Aug 12, 2020	16.12	16.18	15.64	15.97
3507	NYSE	HBI	Tue, Aug 11, 2020	16.56	16.76	15.91	15.95
3506	NYSE	HBI	Mon, Aug 10, 2020	15.00	16.03	14.93	15.78
3505	NYSE	HBI	Fri, Aug 7, 2020	14.27	15.05	14.16	14.89
3504	NYSE	HBI	Thu, Aug 6, 2020	14.79	14.84	14.24	14.27
3503	NYSE	HBI	Wed, Aug 5, 2020	14.35	14.78	14.35	14.74
3502	NYSE	HBI	Tue, Aug 4, 2020	14.30	14.61	14.14	14.26
3501	NYSE	HBI	Mon, Aug 3, 2020	14.23	14.52	14.12	14.32
3500	NYSE	HBI	Fri, Jul 31, 2020	14.40	14.56	13.86	14.13
3499	NYSE	HBI	Thu, Jul 30, 2020	15.05	15.60	14.01	14.26
3498	NYSE	HBI	Wed, Jul 29, 2020	14.31	14.76	14.24	14.64
3497	NYSE	HBI	Tue, Jul 28, 2020	14.09	14.46	14.03	14.21
3496	NYSE	HBI	Mon, Jul 27, 2020	13.96	14.22	13.89	14.16
3495	NYSE	HBI	Fri, Jul 24, 2020	14.10	14.29	13.96	13.97
3494	NYSE	HBI	Thu, Jul 23, 2020	14.01	14.34	13.95	14.08
3493	NYSE	HBI	Wed, Jul 22, 2020	13.90	14.22	13.79	14.05
3492	NYSE	HBI	Tue, Jul 21, 2020	14.00	14.27	13.83	13.88
3491	NYSE	HBI	Mon, Jul 20, 2020	14.02	14.13	13.69	13.98
3490	NYSE	HBI	Fri, Jul 17, 2020	14.34	14.34	13.91	14.02
3489	NYSE	HBI	Thu, Jul 16, 2020	14.16	14.47	13.95	14.26
3488	NYSE	HBI	Wed, Jul 15, 2020	13.25	14.53	13.17	14.34
3487	NYSE	HBI	Tue, Jul 14, 2020	12.48	12.58	11.73	12.55
3486	NYSE	HBI	Mon, Jul 13, 2020	11.48	11.67	11.05	11.46
3485	NYSE	HBI	Fri, Jul 10, 2020	10.86	11.45	10.85	11.43
3484	NYSE	HBI	Thu, Jul 9, 2020	11.33	11.37	10.72	10.77
3483	NYSE	HBI	Wed, Jul 8, 2020	11.15	11.41	10.94	11.37
3482	NYSE	HBI	Tue, Jul 7, 2020	11.23	11.37	11.10	11.15
3481	NYSE	HBI	Mon, Jul 6, 2020	11.75	11.81	11.23	11.38
3480	NYSE	HBI	Thu, Jul 2, 2020	11.37	11.88	11.33	11.46
3479	NYSE	HBI	Wed, Jul 1, 2020	11.31	11.51	11.04	11.06
3478	NYSE	HBI	Tue, Jun 30, 2020	11.17	11.53	11.02	11.29
3477	NYSE	HBI	Mon, Jun 29, 2020	10.55	11.21	10.50	11.15
3476	NYSE	HBI	Fri, Jun 26, 2020	10.65	10.80	10.28	10.46
3475	NYSE	HBI	Thu, Jun 25, 2020	10.60	10.78	10.44	10.76
3474	NYSE	HBI	Wed, Jun 24, 2020	11.06	11.08	10.55	10.71
3473	NYSE	HBI	Tue, Jun 23, 2020	11.44	11.57	11.13	11.27
3472	NYSE	HBI	Mon, Jun 22, 2020	11.25	11.41	11.07	11.23
3471	NYSE	HBI	Fri, Jun 19, 2020	12.02	12.14	11.32	11.35
3470	NYSE	HBI	Thu, Jun 18, 2020	11.69	12.02	11.55	11.81
3469	NYSE	HBI	Wed, Jun 17, 2020	12.07	12.15	11.79	11.85
3468	NYSE	HBI	Tue, Jun 16, 2020	12.24	12.44	11.81	12.10
3467	NYSE	HBI	Mon, Jun 15, 2020	11.25	11.76	11.03	11.66
3466	NYSE	HBI	Fri, Jun 12, 2020	11.72	11.88	11.28	11.72
3465	NYSE	HBI	Thu, Jun 11, 2020	11.65	11.98	11.09	11.20
3464	NYSE	HBI	Wed, Jun 10, 2020	12.98	13.04	12.55	12.58
3463	NYSE	HBI	Tue, Jun 9, 2020	14.01	14.01	13.03	13.10
3462	NYSE	HBI	Mon, Jun 8, 2020	13.19	13.37	12.65	13.21
3461	NYSE	HBI	Fri, Jun 5, 2020	12.66	13.27	12.65	12.92
3460	NYSE	HBI	Thu, Jun 4, 2020	11.94	12.06	11.63	11.94
3459	NYSE	HBI	Wed, Jun 3, 2020	11.09	12.10	11.07	12.04
3458	NYSE	HBI	Tue, Jun 2, 2020	10.47	10.84	10.33	10.72
3457	NYSE	HBI	Mon, Jun 1, 2020	9.89	10.47	9.86	10.29
3456	NYSE	HBI	Fri, May 29, 2020	10.04	10.09	9.65	9.86
3455	NYSE	HBI	Thu, May 28, 2020	11.31	11.35	10.15	10.21
3454	NYSE	HBI	Wed, May 27, 2020	11.10	11.41	10.78	11.30
3453	NYSE	HBI	Tue, May 26, 2020	10.12	10.78	10.02	10.69
3452	NYSE	HBI	Fri, May 22, 2020	9.87	10.07	9.45	9.59
3451	NYSE	HBI	Thu, May 21, 2020	9.49	9.83	9.38	9.81
3450	NYSE	HBI	Wed, May 20, 2020	9.38	9.66	9.31	9.57
3449	NYSE	HBI	Tue, May 19, 2020	9.23	9.58	8.92	9.26
3448	NYSE	HBI	Mon, May 18, 2020	8.85	9.43	8.81	9.32
3447	NYSE	HBI	Fri, May 15, 2020	8.36	8.69	8.30	8.37
3446	NYSE	HBI	Thu, May 14, 2020	8.03	8.55	7.71	8.53
3445	NYSE	HBI	Wed, May 13, 2020	8.56	8.59	8.11	8.25
3444	NYSE	HBI	Tue, May 12, 2020	9.01	9.25	8.64	8.65
3443	NYSE	HBI	Mon, May 11, 2020	9.33	9.33	8.80	8.97
3442	NYSE	HBI	Fri, May 8, 2020	9.45	9.64	9.34	9.47
3441	NYSE	HBI	Thu, May 7, 2020	9.69	9.93	9.31	9.31
3440	NYSE	HBI	Wed, May 6, 2020	10.05	10.21	9.37	9.60
3439	NYSE	HBI	Tue, May 5, 2020	9.70	10.42	9.68	10.05
3438	NYSE	HBI	Mon, May 4, 2020	9.24	9.61	9.06	9.51
3437	NYSE	HBI	Fri, May 1, 2020	9.54	9.69	9.34	9.58
3436	NYSE	HBI	Thu, Apr 30, 2020	10.33	10.38	9.65	9.94
3435	NYSE	HBI	Wed, Apr 29, 2020	10.04	10.49	10.03	10.39
3434	NYSE	HBI	Tue, Apr 28, 2020	9.50	9.84	9.35	9.75
3433	NYSE	HBI	Mon, Apr 27, 2020	8.62	9.39	8.51	9.18
3432	NYSE	HBI	Fri, Apr 24, 2020	8.32	8.59	8.21	8.44
3431	NYSE	HBI	Thu, Apr 23, 2020	8.43	8.66	8.17	8.29
3430	NYSE	HBI	Wed, Apr 22, 2020	8.81	8.91	8.36	8.37
3429	NYSE	HBI	Tue, Apr 21, 2020	8.58	8.86	8.48	8.68
3428	NYSE	HBI	Mon, Apr 20, 2020	8.99	9.18	8.69	8.79
3427	NYSE	HBI	Fri, Apr 17, 2020	9.14	9.55	9.06	9.21
3426	NYSE	HBI	Thu, Apr 16, 2020	9.00	9.00	8.53	8.68
3425	NYSE	HBI	Wed, Apr 15, 2020	9.12	9.13	8.65	8.89
3424	NYSE	HBI	Tue, Apr 14, 2020	9.49	9.78	9.20	9.47
3423	NYSE	HBI	Mon, Apr 13, 2020	9.61	9.65	9.04	9.35
3422	NYSE	HBI	Thu, Apr 9, 2020	9.80	10.24	9.37	9.57
3421	NYSE	HBI	Wed, Apr 8, 2020	8.59	9.57	8.56	9.21
3420	NYSE	HBI	Tue, Apr 7, 2020	8.71	9.25	8.34	8.36
3419	NYSE	HBI	Mon, Apr 6, 2020	7.57	8.40	7.42	8.05
3418	NYSE	HBI	Fri, Apr 3, 2020	7.17	7.43	6.96	7.17
3417	NYSE	HBI	Thu, Apr 2, 2020	7.34	7.74	7.06	7.25
3416	NYSE	HBI	Wed, Apr 1, 2020	7.50	7.61	7.13	7.39
3415	NYSE	HBI	Tue, Mar 31, 2020	8.02	8.29	7.83	7.87
3414	NYSE	HBI	Mon, Mar 30, 2020	8.25	8.27	7.59	8.06
3413	NYSE	HBI	Fri, Mar 27, 2020	8.61	8.82	7.70	8.19
3412	NYSE	HBI	Thu, Mar 26, 2020	9.03	9.19	8.54	8.95
3411	NYSE	HBI	Wed, Mar 25, 2020	9.30	9.32	8.15	8.92
3410	NYSE	HBI	Tue, Mar 24, 2020	9.44	9.80	8.79	9.00
3409	NYSE	HBI	Mon, Mar 23, 2020	10.50	10.50	8.51	8.98
3408	NYSE	HBI	Fri, Mar 20, 2020	9.34	10.01	8.87	8.98
3407	NYSE	HBI	Thu, Mar 19, 2020	8.82	9.30	8.00	9.19
3406	NYSE	HBI	Wed, Mar 18, 2020	8.95	9.27	8.31	8.95
3405	NYSE	HBI	Tue, Mar 17, 2020	8.52	9.85	7.89	9.80
3404	NYSE	HBI	Mon, Mar 16, 2020	8.63	9.16	8.11	8.38
3403	NYSE	HBI	Fri, Mar 13, 2020	9.91	9.93	8.63	9.68
3402	NYSE	HBI	Thu, Mar 12, 2020	9.60	9.70	8.96	9.30
3401	NYSE	HBI	Wed, Mar 11, 2020	11.05	11.05	10.00	10.17
3400	NYSE	HBI	Tue, Mar 10, 2020	11.67	11.76	10.91	11.32
3399	NYSE	HBI	Mon, Mar 9, 2020	11.19	11.57	10.81	11.26
3398	NYSE	HBI	Fri, Mar 6, 2020	12.07	12.55	12.01	12.02
3397	NYSE	HBI	Thu, Mar 5, 2020	12.48	12.71	12.27	12.40
3396	NYSE	HBI	Wed, Mar 4, 2020	12.48	12.81	12.39	12.79
3395	NYSE	HBI	Tue, Mar 3, 2020	13.08	13.21	12.28	12.35
3394	NYSE	HBI	Mon, Mar 2, 2020	13.21	13.38	12.65	13.36
3393	NYSE	HBI	Fri, Feb 28, 2020	12.47	13.26	12.47	13.24
3392	NYSE	HBI	Thu, Feb 27, 2020	12.37	13.21	12.12	12.86
3391	NYSE	HBI	Wed, Feb 26, 2020	13.54	13.69	12.67	12.67
3390	NYSE	HBI	Tue, Feb 25, 2020	14.15	14.19	13.37	13.42
3389	NYSE	HBI	Mon, Feb 24, 2020	14.01	14.32	13.93	14.08
3388	NYSE	HBI	Fri, Feb 21, 2020	14.62	14.70	14.44	14.49
3387	NYSE	HBI	Thu, Feb 20, 2020	14.27	14.77	14.25	14.72
3386	NYSE	HBI	Wed, Feb 19, 2020	14.38	14.44	14.14	14.29
3385	NYSE	HBI	Tue, Feb 18, 2020	14.25	14.56	14.19	14.51
3384	NYSE	HBI	Fri, Feb 14, 2020	14.30	14.54	14.23	14.30
3383	NYSE	HBI	Thu, Feb 13, 2020	14.59	14.69	14.27	14.24
3382	NYSE	HBI	Wed, Feb 12, 2020	14.50	15.01	14.46	14.77
3381	NYSE	HBI	Tue, Feb 11, 2020	13.92	14.46	13.86	14.35
3380	NYSE	HBI	Mon, Feb 10, 2020	14.23	14.23	13.83	13.89
3379	NYSE	HBI	Fri, Feb 7, 2020	14.50	15.37	14.05	14.20
3378	NYSE	HBI	Thu, Feb 6, 2020	14.75	14.88	14.40	14.42
3377	NYSE	HBI	Wed, Feb 5, 2020	14.04	14.70	13.97	14.65
3376	NYSE	HBI	Tue, Feb 4, 2020	13.65	13.97	13.55	13.85
3375	NYSE	HBI	Mon, Feb 3, 2020	13.84	13.93	13.36	13.37
3374	NYSE	HBI	Fri, Jan 31, 2020	14.27	14.33	13.70	13.76
3373	NYSE	HBI	Thu, Jan 30, 2020	14.21	14.30	14.04	14.27
3372	NYSE	HBI	Wed, Jan 29, 2020	14.36	14.53	14.28	14.34
3371	NYSE	HBI	Tue, Jan 28, 2020	14.15	14.39	14.07	14.23
3370	NYSE	HBI	Mon, Jan 27, 2020	13.95	14.17	13.87	14.04
3369	NYSE	HBI	Fri, Jan 24, 2020	14.47	14.51	14.13	14.25
3368	NYSE	HBI	Thu, Jan 23, 2020	14.18	14.53	13.89	14.44
3367	NYSE	HBI	Wed, Jan 22, 2020	14.24	14.45	14.15	14.33
3366	NYSE	HBI	Tue, Jan 21, 2020	14.35	14.36	14.07	14.23
3365	NYSE	HBI	Fri, Jan 17, 2020	14.37	14.41	14.15	14.32
3364	NYSE	HBI	Thu, Jan 16, 2020	14.15	14.40	14.13	14.29
3363	NYSE	HBI	Wed, Jan 15, 2020	14.13	14.17	13.77	14.01
3362	NYSE	HBI	Tue, Jan 14, 2020	14.11	14.29	14.07	14.27
3361	NYSE	HBI	Mon, Jan 13, 2020	13.88	14.14	13.68	14.14
3360	NYSE	HBI	Fri, Jan 10, 2020	13.78	14.00	13.70	13.84
3359	NYSE	HBI	Thu, Jan 9, 2020	14.40	14.46	13.93	14.05
3358	NYSE	HBI	Wed, Jan 8, 2020	14.57	14.66	14.21	14.39
3357	NYSE	HBI	Tue, Jan 7, 2020	14.55	14.71	14.29	14.57
3356	NYSE	HBI	Mon, Jan 6, 2020	14.30	14.70	14.30	14.67
3355	NYSE	HBI	Fri, Jan 3, 2020	14.35	14.50	14.24	14.41
3354	NYSE	HBI	Thu, Jan 2, 2020	14.77	14.86	14.41	14.57
3353	NYSE	HBI	Tue, Dec 31, 2019	14.73	14.98	14.71	14.85
3352	NYSE	HBI	Mon, Dec 30, 2019	14.79	14.85	14.58	14.74
3351	NYSE	HBI	Fri, Dec 27, 2019	14.72	14.87	14.67	14.83
3350	NYSE	HBI	Thu, Dec 26, 2019	14.84	14.97	14.62	14.68
3349	NYSE	HBI	Tue, Dec 24, 2019	14.77	14.82	14.60	14.71
3348	NYSE	HBI	Mon, Dec 23, 2019	14.70	14.82	14.57	14.74
3347	NYSE	HBI	Fri, Dec 20, 2019	14.54	14.73	14.45	14.62
3346	NYSE	HBI	Thu, Dec 19, 2019	14.81	14.92	14.50	14.51
3345	NYSE	HBI	Wed, Dec 18, 2019	14.89	15.12	14.78	14.84
3344	NYSE	HBI	Tue, Dec 17, 2019	14.84	14.88	14.51	14.64
3343	NYSE	HBI	Mon, Dec 16, 2019	14.55	14.95	14.54	14.86
3342	NYSE	HBI	Fri, Dec 13, 2019	14.71	14.96	14.31	14.40
3341	NYSE	HBI	Thu, Dec 12, 2019	15.04	15.47	14.99	15.18
3340	NYSE	HBI	Wed, Dec 11, 2019	15.05	15.14	14.86	14.98
3339	NYSE	HBI	Tue, Dec 10, 2019	15.27	15.27	14.93	15.03
3338	NYSE	HBI	Mon, Dec 9, 2019	14.96	15.31	14.93	15.27
3337	NYSE	HBI	Fri, Dec 6, 2019	15.04	15.16	14.93	14.97
3336	NYSE	HBI	Thu, Dec 5, 2019	14.76	14.88	14.73	14.86
3335	NYSE	HBI	Wed, Dec 4, 2019	14.55	14.86	14.55	14.72
3334	NYSE	HBI	Tue, Dec 3, 2019	14.91	15.01	14.44	14.60
3333	NYSE	HBI	Mon, Dec 2, 2019	15.07	15.50	15.03	15.19
3332	NYSE	HBI	Fri, Nov 29, 2019	15.44	15.49	15.05	15.07
3331	NYSE	HBI	Wed, Nov 27, 2019	15.17	15.45	15.16	15.40
3330	NYSE	HBI	Tue, Nov 26, 2019	15.06	15.08	14.15	15.05
3329	NYSE	HBI	Mon, Nov 25, 2019	15.16	15.25	14.96	15.16
3328	NYSE	HBI	Fri, Nov 22, 2019	14.83	15.21	14.78	15.03
3327	NYSE	HBI	Thu, Nov 21, 2019	15.07	15.18	14.77	14.77
3326	NYSE	HBI	Wed, Nov 20, 2019	14.93	15.14	14.75	15.06
3325	NYSE	HBI	Tue, Nov 19, 2019	15.35	15.35	14.75	14.97
3324	NYSE	HBI	Mon, Nov 18, 2019	15.66	15.70	15.29	15.44
3323	NYSE	HBI	Fri, Nov 15, 2019	15.39	15.71	15.25	15.57
3322	NYSE	HBI	Thu, Nov 14, 2019	15.12	15.49	15.09	15.25
3321	NYSE	HBI	Wed, Nov 13, 2019	15.49	15.54	15.10	15.18
3320	NYSE	HBI	Tue, Nov 12, 2019	16.00	16.02	15.59	15.63
3319	NYSE	HBI	Mon, Nov 11, 2019	15.81	16.26	15.80	15.99
3318	NYSE	HBI	Fri, Nov 8, 2019	15.82	15.93	15.52	15.86
3317	NYSE	HBI	Thu, Nov 7, 2019	16.14	16.25	15.81	15.84
3316	NYSE	HBI	Wed, Nov 6, 2019	15.94	15.98	15.56	15.89
3315	NYSE	HBI	Tue, Nov 5, 2019	15.88	16.26	15.63	15.92
3314	NYSE	HBI	Mon, Nov 4, 2019	15.54	15.82	15.48	15.81
3313	NYSE	HBI	Fri, Nov 1, 2019	15.38	16.17	15.34	15.48
3312	NYSE	HBI	Thu, Oct 31, 2019	14.44	15.26	14.03	15.21
3311	NYSE	HBI	Wed, Oct 30, 2019	16.11	16.12	15.75	16.03
3310	NYSE	HBI	Tue, Oct 29, 2019	15.98	16.13	15.90	16.05
3309	NYSE	HBI	Mon, Oct 28, 2019	16.00	16.12	15.97	16.01
3308	NYSE	HBI	Fri, Oct 25, 2019	15.75	15.94	15.55	15.89
3307	NYSE	HBI	Thu, Oct 24, 2019	16.21	16.21	15.70	15.95
3306	NYSE	HBI	Wed, Oct 23, 2019	16.25	16.28	15.85	16.17
3305	NYSE	HBI	Tue, Oct 22, 2019	15.68	16.34	15.53	16.31
3304	NYSE	HBI	Mon, Oct 21, 2019	15.39	15.69	15.36	15.65
3303	NYSE	HBI	Fri, Oct 18, 2019	14.48	15.48	14.47	15.23
3302	NYSE	HBI	Thu, Oct 17, 2019	15.57	15.91	15.46	15.84
3301	NYSE	HBI	Wed, Oct 16, 2019	15.44	15.65	15.34	15.49
3300	NYSE	HBI	Tue, Oct 15, 2019	15.32	15.55	15.17	15.46
3299	NYSE	HBI	Mon, Oct 14, 2019	15.16	15.36	14.83	15.32
3298	NYSE	HBI	Fri, Oct 11, 2019	14.90	15.47	14.81	15.26
3297	NYSE	HBI	Thu, Oct 10, 2019	14.57	14.94	14.47	14.75
3296	NYSE	HBI	Wed, Oct 9, 2019	14.71	14.74	14.42	14.47
3295	NYSE	HBI	Tue, Oct 8, 2019	14.60	14.79	14.39	14.61
3294	NYSE	HBI	Mon, Oct 7, 2019	14.73	15.01	14.66	14.84
3293	NYSE	HBI	Fri, Oct 4, 2019	14.56	14.84	14.43	14.82
3292	NYSE	HBI	Thu, Oct 3, 2019	14.35	14.58	13.94	14.58
3291	NYSE	HBI	Wed, Oct 2, 2019	14.72	14.80	14.28	14.36
3290	NYSE	HBI	Tue, Oct 1, 2019	15.40	15.57	14.86	14.88
3289	NYSE	HBI	Mon, Sep 30, 2019	15.08	15.40	14.97	15.32
3288	NYSE	HBI	Fri, Sep 27, 2019	15.13	15.39	15.04	15.11
3287	NYSE	HBI	Thu, Sep 26, 2019	14.88	15.09	14.77	15.04
3286	NYSE	HBI	Wed, Sep 25, 2019	15.00	15.13	14.80	14.88
3285	NYSE	HBI	Tue, Sep 24, 2019	14.65	14.94	14.56	14.89
3284	NYSE	HBI	Mon, Sep 23, 2019	14.14	14.65	14.12	14.56
3283	NYSE	HBI	Fri, Sep 20, 2019	14.55	14.74	14.26	14.33
3282	NYSE	HBI	Thu, Sep 19, 2019	14.88	14.89	14.43	14.49
3281	NYSE	HBI	Wed, Sep 18, 2019	14.80	14.98	14.74	14.87
3280	NYSE	HBI	Tue, Sep 17, 2019	15.60	15.60	14.75	14.83
3279	NYSE	HBI	Mon, Sep 16, 2019	15.69	15.91	15.53	15.63
3278	NYSE	HBI	Fri, Sep 13, 2019	16.03	16.17	15.74	15.83
3277	NYSE	HBI	Thu, Sep 12, 2019	15.95	15.99	15.38	15.91
3276	NYSE	HBI	Wed, Sep 11, 2019	15.55	16.02	15.08	15.92
3275	NYSE	HBI	Tue, Sep 10, 2019	14.98	15.54	14.98	15.54
3274	NYSE	HBI	Mon, Sep 9, 2019	14.15	15.07	14.14	15.06
3273	NYSE	HBI	Fri, Sep 6, 2019	14.38	14.61	14.03	14.12
3272	NYSE	HBI	Thu, Sep 5, 2019	13.90	14.54	13.83	14.33
3271	NYSE	HBI	Wed, Sep 4, 2019	13.30	13.79	13.28	13.62
3270	NYSE	HBI	Tue, Sep 3, 2019	13.54	13.65	12.90	13.12
3269	NYSE	HBI	Fri, Aug 30, 2019	13.70	13.99	13.53	13.66
3268	NYSE	HBI	Thu, Aug 29, 2019	13.64	13.88	13.54	13.66
3267	NYSE	HBI	Wed, Aug 28, 2019	13.42	13.59	13.36	13.56
3266	NYSE	HBI	Tue, Aug 27, 2019	13.81	13.85	13.36	13.50
3265	NYSE	HBI	Mon, Aug 26, 2019	13.72	13.83	13.55	13.73
3264	NYSE	HBI	Fri, Aug 23, 2019	13.99	14.06	13.57	13.65
3263	NYSE	HBI	Thu, Aug 22, 2019	14.08	14.25	14.01	14.17
3262	NYSE	HBI	Wed, Aug 21, 2019	14.01	14.22	13.93	14.00
3261	NYSE	HBI	Tue, Aug 20, 2019	13.74	13.91	13.56	13.81
3260	NYSE	HBI	Mon, Aug 19, 2019	13.92	14.11	13.79	13.80
3259	NYSE	HBI	Fri, Aug 16, 2019	13.33	13.69	13.22	13.62
3258	NYSE	HBI	Thu, Aug 15, 2019	13.96	14.00	12.96	13.11
3257	NYSE	HBI	Wed, Aug 14, 2019	14.21	14.28	13.80	13.93
3256	NYSE	HBI	Tue, Aug 13, 2019	14.48	15.26	14.35	14.57
3255	NYSE	HBI	Mon, Aug 12, 2019	14.82	14.87	14.29	14.54
3254	NYSE	HBI	Fri, Aug 9, 2019	14.88	15.15	14.71	15.07
3253	NYSE	HBI	Thu, Aug 8, 2019	14.99	15.30	14.87	14.99
3252	NYSE	HBI	Wed, Aug 7, 2019	14.78	14.94	14.43	14.75
3251	NYSE	HBI	Tue, Aug 6, 2019	15.19	15.34	14.90	15.03
3250	NYSE	HBI	Mon, Aug 5, 2019	14.91	15.22	14.73	15.00
3249	NYSE	HBI	Fri, Aug 2, 2019	14.91	15.25	14.91	15.16
3248	NYSE	HBI	Thu, Aug 1, 2019	16.40	16.40	14.50	15.05
3247	NYSE	HBI	Wed, Jul 31, 2019	15.89	16.20	15.74	16.09
3246	NYSE	HBI	Tue, Jul 30, 2019	15.72	15.95	15.37	15.89
3245	NYSE	HBI	Mon, Jul 29, 2019	16.13	16.26	15.65	15.83
3244	NYSE	HBI	Fri, Jul 26, 2019	16.13	16.31	15.87	16.16
3243	NYSE	HBI	Thu, Jul 25, 2019	16.45	16.63	16.08	16.13
3242	NYSE	HBI	Wed, Jul 24, 2019	16.24	16.56	16.10	16.56
3241	NYSE	HBI	Tue, Jul 23, 2019	16.01	16.23	15.93	16.20
3240	NYSE	HBI	Mon, Jul 22, 2019	16.63	16.65	15.96	15.97
3239	NYSE	HBI	Fri, Jul 19, 2019	16.56	16.75	16.45	16.53
3238	NYSE	HBI	Thu, Jul 18, 2019	16.49	16.57	16.08	16.46
3237	NYSE	HBI	Wed, Jul 17, 2019	16.85	16.97	16.48	16.49
3236	NYSE	HBI	Tue, Jul 16, 2019	16.67	17.09	16.57	16.93
3235	NYSE	HBI	Mon, Jul 15, 2019	16.43	16.71	16.39	16.62
3234	NYSE	HBI	Fri, Jul 12, 2019	16.09	16.48	16.06	16.38
3233	NYSE	HBI	Thu, Jul 11, 2019	16.35	16.36	15.90	16.08
3232	NYSE	HBI	Wed, Jul 10, 2019	17.10	17.10	16.31	16.34
3231	NYSE	HBI	Tue, Jul 9, 2019	17.40	17.44	17.08	17.18
3230	NYSE	HBI	Mon, Jul 8, 2019	17.07	17.50	17.07	17.46
3229	NYSE	HBI	Fri, Jul 5, 2019	17.34	17.45	17.11	17.38
3228	NYSE	HBI	Wed, Jul 3, 2019	16.97	17.40	16.92	17.38
3227	NYSE	HBI	Tue, Jul 2, 2019	16.95	17.19	16.85	16.91
3226	NYSE	HBI	Mon, Jul 1, 2019	17.43	17.69	16.76	16.97
3225	NYSE	HBI	Fri, Jun 28, 2019	17.08	17.28	17.00	17.22
3224	NYSE	HBI	Thu, Jun 27, 2019	17.06	17.13	16.73	16.99
3223	NYSE	HBI	Wed, Jun 26, 2019	16.66	17.16	16.58	16.92
3222	NYSE	HBI	Tue, Jun 25, 2019	16.78	16.84	16.54	16.65
3221	NYSE	HBI	Mon, Jun 24, 2019	17.47	17.59	16.63	16.70
3220	NYSE	HBI	Fri, Jun 21, 2019	17.56	17.68	17.27	17.62
3219	NYSE	HBI	Thu, Jun 20, 2019	17.40	17.57	17.29	17.55
3218	NYSE	HBI	Wed, Jun 19, 2019	17.33	17.40	16.94	17.23
3217	NYSE	HBI	Tue, Jun 18, 2019	17.00	17.39	16.92	17.35
3216	NYSE	HBI	Mon, Jun 17, 2019	16.56	17.16	16.51	16.85
3215	NYSE	HBI	Fri, Jun 14, 2019	16.32	16.66	16.10	16.59
3214	NYSE	HBI	Thu, Jun 13, 2019	16.16	16.44	16.06	16.41
3213	NYSE	HBI	Wed, Jun 12, 2019	16.42	16.43	15.91	16.07
3212	NYSE	HBI	Tue, Jun 11, 2019	16.50	16.67	16.41	16.41
3211	NYSE	HBI	Mon, Jun 10, 2019	16.35	16.61	16.27	16.34
3210	NYSE	HBI	Fri, Jun 7, 2019	16.06	16.32	15.85	16.25
3209	NYSE	HBI	Thu, Jun 6, 2019	15.86	16.12	15.75	16.06
3208	NYSE	HBI	Wed, Jun 5, 2019	15.97	16.14	15.52	15.91
3207	NYSE	HBI	Tue, Jun 4, 2019	15.09	15.77	15.03	15.73
3206	NYSE	HBI	Mon, Jun 3, 2019	14.76	15.21	14.64	14.90
3205	NYSE	HBI	Fri, May 31, 2019	14.96	15.09	14.60	14.85
3204	NYSE	HBI	Thu, May 30, 2019	15.43	15.56	15.13	15.17
3203	NYSE	HBI	Wed, May 29, 2019	15.66	15.71	15.25	15.50
3202	NYSE	HBI	Tue, May 28, 2019	15.82	15.98	15.75	15.75
3201	NYSE	HBI	Fri, May 24, 2019	16.00	16.16	15.64	15.78
3200	NYSE	HBI	Thu, May 23, 2019	16.23	16.35	15.79	15.89
3199	NYSE	HBI	Wed, May 22, 2019	16.69	16.76	16.39	16.40
3198	NYSE	HBI	Tue, May 21, 2019	16.58	16.90	16.52	16.89
3197	NYSE	HBI	Mon, May 20, 2019	16.72	16.72	16.35	16.57
3196	NYSE	HBI	Fri, May 17, 2019	16.65	17.14	16.62	16.82
3195	NYSE	HBI	Thu, May 16, 2019	16.51	17.00	16.40	16.82
3194	NYSE	HBI	Wed, May 15, 2019	16.41	16.87	16.14	16.40
3193	NYSE	HBI	Tue, May 14, 2019	16.19	16.54	15.98	16.48
3192	NYSE	HBI	Mon, May 13, 2019	16.54	16.56	15.99	16.12
3191	NYSE	HBI	Fri, May 10, 2019	17.46	17.50	16.76	16.85
3190	NYSE	HBI	Thu, May 9, 2019	17.63	17.63	17.15	17.52
3189	NYSE	HBI	Wed, May 8, 2019	17.68	17.92	17.42	17.52
3188	NYSE	HBI	Tue, May 7, 2019	17.70	17.95	17.56	17.75
3187	NYSE	HBI	Mon, May 6, 2019	17.50	17.86	17.27	17.80
3186	NYSE	HBI	Fri, May 3, 2019	17.31	17.94	17.15	17.82
3185	NYSE	HBI	Thu, May 2, 2019	18.41	19.10	17.10	17.23
3184	NYSE	HBI	Wed, May 1, 2019	18.11	18.42	18.10	18.14
3183	NYSE	HBI	Tue, Apr 30, 2019	18.44	18.54	18.02	18.07
3182	NYSE	HBI	Mon, Apr 29, 2019	18.73	18.96	18.47	18.56
3181	NYSE	HBI	Fri, Apr 26, 2019	18.78	18.91	18.55	18.78
3180	NYSE	HBI	Thu, Apr 25, 2019	18.88	18.95	18.51	18.74
3179	NYSE	HBI	Wed, Apr 24, 2019	18.91	19.06	18.74	18.96
3178	NYSE	HBI	Tue, Apr 23, 2019	18.73	18.83	18.45	18.82
3177	NYSE	HBI	Mon, Apr 22, 2019	18.85	18.94	18.61	18.63
3176	NYSE	HBI	Thu, Apr 18, 2019	18.74	19.07	18.69	18.89
3175	NYSE	HBI	Wed, Apr 17, 2019	18.81	19.02	18.75	18.81
3174	NYSE	HBI	Tue, Apr 16, 2019	18.55	18.82	18.50	18.75
3173	NYSE	HBI	Mon, Apr 15, 2019	18.52	18.69	18.43	18.49
3172	NYSE	HBI	Fri, Apr 12, 2019	18.38	18.53	18.26	18.52
3171	NYSE	HBI	Thu, Apr 11, 2019	18.09	18.51	18.04	18.32
3170	NYSE	HBI	Wed, Apr 10, 2019	17.98	18.16	17.77	18.02
3169	NYSE	HBI	Tue, Apr 9, 2019	18.25	18.34	17.95	17.98
3168	NYSE	HBI	Mon, Apr 8, 2019	18.43	18.75	18.25	18.34
3167	NYSE	HBI	Fri, Apr 5, 2019	18.47	18.69	18.41	18.46
3166	NYSE	HBI	Thu, Apr 4, 2019	17.86	18.43	17.85	18.39
3165	NYSE	HBI	Wed, Apr 3, 2019	18.08	18.12	17.82	17.83
3164	NYSE	HBI	Tue, Apr 2, 2019	18.22	18.25	17.81	17.91
3163	NYSE	HBI	Mon, Apr 1, 2019	17.95	18.20	17.92	18.18
3162	NYSE	HBI	Fri, Mar 29, 2019	17.79	17.96	17.67	17.88
3161	NYSE	HBI	Thu, Mar 28, 2019	17.43	18.33	17.43	17.72
3160	NYSE	HBI	Wed, Mar 27, 2019	17.14	17.34	17.03	17.17
3159	NYSE	HBI	Tue, Mar 26, 2019	17.03	17.31	16.94	17.11
3158	NYSE	HBI	Mon, Mar 25, 2019	16.81	17.06	16.68	16.89
3157	NYSE	HBI	Fri, Mar 22, 2019	17.64	17.77	16.86	16.92
3156	NYSE	HBI	Thu, Mar 21, 2019	17.62	17.84	17.54	17.78
3155	NYSE	HBI	Wed, Mar 20, 2019	17.86	18.08	17.54	17.60
3154	NYSE	HBI	Tue, Mar 19, 2019	17.69	18.11	17.62	17.85
3153	NYSE	HBI	Mon, Mar 18, 2019	17.68	17.74	17.47	17.65
3152	NYSE	HBI	Fri, Mar 15, 2019	17.74	17.88	17.60	17.63
3151	NYSE	HBI	Thu, Mar 14, 2019	17.77	17.92	17.56	17.75
3150	NYSE	HBI	Wed, Mar 13, 2019	17.78	18.08	17.68	17.69
3149	NYSE	HBI	Tue, Mar 12, 2019	17.95	17.95	17.43	17.74
3148	NYSE	HBI	Mon, Mar 11, 2019	18.38	18.49	17.69	17.89
3147	NYSE	HBI	Fri, Mar 8, 2019	18.16	18.34	18.01	18.29
3146	NYSE	HBI	Thu, Mar 7, 2019	18.19	18.48	18.02	18.33
3145	NYSE	HBI	Wed, Mar 6, 2019	18.56	18.59	18.23	18.27
3144	NYSE	HBI	Tue, Mar 5, 2019	18.48	18.69	18.34	18.52
3143	NYSE	HBI	Mon, Mar 4, 2019	18.59	18.74	18.42	18.42
3142	NYSE	HBI	Fri, Mar 1, 2019	18.81	19.12	18.51	18.52
3141	NYSE	HBI	Thu, Feb 28, 2019	18.80	18.80	18.46	18.59
3140	NYSE	HBI	Wed, Feb 27, 2019	18.63	19.03	18.57	18.78
3139	NYSE	HBI	Tue, Feb 26, 2019	19.05	19.17	18.67	18.69
3138	NYSE	HBI	Mon, Feb 25, 2019	19.34	19.37	19.00	19.04
3137	NYSE	HBI	Fri, Feb 22, 2019	19.12	19.36	18.99	19.13
3136	NYSE	HBI	Thu, Feb 21, 2019	19.00	19.38	18.93	19.14
3135	NYSE	HBI	Wed, Feb 20, 2019	18.89	19.06	18.68	18.96
3134	NYSE	HBI	Tue, Feb 19, 2019	18.75	18.93	18.53	18.79
3133	NYSE	HBI	Fri, Feb 15, 2019	18.70	18.84	18.54	18.77
3132	NYSE	HBI	Thu, Feb 14, 2019	18.63	18.85	18.42	18.56
3131	NYSE	HBI	Wed, Feb 13, 2019	18.68	18.89	18.52	18.82
3130	NYSE	HBI	Tue, Feb 12, 2019	18.47	18.89	18.25	18.60
3129	NYSE	HBI	Mon, Feb 11, 2019	17.84	18.56	17.79	18.39
3128	NYSE	HBI	Fri, Feb 8, 2019	18.63	18.93	17.64	17.84
3127	NYSE	HBI	Thu, Feb 7, 2019	16.67	18.72	16.36	18.71
3126	NYSE	HBI	Wed, Feb 6, 2019	15.58	15.70	15.33	15.57
3125	NYSE	HBI	Tue, Feb 5, 2019	15.50	15.77	15.44	15.60
3124	NYSE	HBI	Mon, Feb 4, 2019	15.19	15.42	15.12	15.37
3123	NYSE	HBI	Fri, Feb 1, 2019	15.03	15.21	14.77	15.19
3122	NYSE	HBI	Thu, Jan 31, 2019	14.94	15.00	14.72	14.99
3121	NYSE	HBI	Wed, Jan 30, 2019	15.30	15.32	14.84	14.95
3120	NYSE	HBI	Tue, Jan 29, 2019	15.31	15.40	15.05	15.23
3119	NYSE	HBI	Mon, Jan 28, 2019	15.14	15.45	15.13	15.36
3118	NYSE	HBI	Fri, Jan 25, 2019	14.93	15.25	14.81	15.20
3117	NYSE	HBI	Thu, Jan 24, 2019	14.76	14.80	14.44	14.71
3116	NYSE	HBI	Wed, Jan 23, 2019	14.71	14.86	14.48	14.80
3115	NYSE	HBI	Tue, Jan 22, 2019	14.84	14.88	14.43	14.58
3114	NYSE	HBI	Fri, Jan 18, 2019	14.59	14.90	14.44	14.84
3113	NYSE	HBI	Thu, Jan 17, 2019	13.80	14.54	13.80	14.32
3112	NYSE	HBI	Wed, Jan 16, 2019	13.76	13.96	13.69	13.81
3111	NYSE	HBI	Tue, Jan 15, 2019	13.78	13.96	13.67	13.78
3110	NYSE	HBI	Mon, Jan 14, 2019	13.65	14.09	13.56	13.81
3109	NYSE	HBI	Fri, Jan 11, 2019	13.50	13.82	13.42	13.70
3108	NYSE	HBI	Thu, Jan 10, 2019	13.48	13.95	13.35	13.62
3107	NYSE	HBI	Wed, Jan 9, 2019	13.85	13.96	13.64	13.82
3106	NYSE	HBI	Tue, Jan 8, 2019	13.42	13.78	13.26	13.75
3105	NYSE	HBI	Mon, Jan 7, 2019	12.95	13.50	12.86	13.31
3104	NYSE	HBI	Fri, Jan 4, 2019	12.70	13.04	12.61	12.90
3103	NYSE	HBI	Thu, Jan 3, 2019	12.60	12.86	12.35	12.52
3102	NYSE	HBI	Wed, Jan 2, 2019	12.32	12.96	12.11	12.67
3101	NYSE	HBI	Mon, Dec 31, 2018	12.31	12.54	12.25	12.53
3100	NYSE	HBI	Fri, Dec 28, 2018	12.27	12.52	12.09	12.19
3099	NYSE	HBI	Thu, Dec 27, 2018	12.24	12.29	11.75	12.29
3098	NYSE	HBI	Wed, Dec 26, 2018	11.70	12.40	11.57	12.39
3097	NYSE	HBI	Mon, Dec 24, 2018	11.80	11.96	11.61	11.62
3096	NYSE	HBI	Fri, Dec 21, 2018	12.16	12.55	11.82	11.89
3095	NYSE	HBI	Thu, Dec 20, 2018	12.13	12.33	11.86	12.09
3094	NYSE	HBI	Wed, Dec 19, 2018	12.80	12.85	11.95	12.12
3093	NYSE	HBI	Tue, Dec 18, 2018	13.09	13.10	12.63	12.77
3092	NYSE	HBI	Mon, Dec 17, 2018	13.48	13.51	12.85	12.97
3091	NYSE	HBI	Fri, Dec 14, 2018	13.70	14.04	13.47	13.57
3090	NYSE	HBI	Thu, Dec 13, 2018	14.81	14.85	13.74	13.80
3089	NYSE	HBI	Wed, Dec 12, 2018	14.99	15.16	14.70	14.78
3088	NYSE	HBI	Tue, Dec 11, 2018	15.20	15.38	14.73	14.88
3087	NYSE	HBI	Mon, Dec 10, 2018	15.13	15.36	14.89	14.95
3086	NYSE	HBI	Fri, Dec 7, 2018	15.62	16.04	15.04	15.16
3085	NYSE	HBI	Thu, Dec 6, 2018	15.28	15.75	14.85	15.70
3084	NYSE	HBI	Tue, Dec 4, 2018	16.20	16.33	15.39	15.45
3083	NYSE	HBI	Mon, Dec 3, 2018	16.11	16.33	15.96	16.16
3082	NYSE	HBI	Fri, Nov 30, 2018	15.62	16.08	15.62	15.91
3081	NYSE	HBI	Thu, Nov 29, 2018	15.83	15.85	15.48	15.66
3080	NYSE	HBI	Wed, Nov 28, 2018	15.58	15.87	15.23	15.83
3079	NYSE	HBI	Tue, Nov 27, 2018	15.56	15.70	15.23	15.55
3078	NYSE	HBI	Mon, Nov 26, 2018	15.42	15.85	15.42	15.68
3077	NYSE	HBI	Fri, Nov 23, 2018	15.62	15.73	15.27	15.31
3076	NYSE	HBI	Wed, Nov 21, 2018	15.12	15.86	15.05	15.72
3075	NYSE	HBI	Tue, Nov 20, 2018	14.60	14.83	14.39	14.75
3074	NYSE	HBI	Mon, Nov 19, 2018	14.90	15.12	14.72	14.93
3073	NYSE	HBI	Fri, Nov 16, 2018	15.51	15.51	14.83	14.91
3072	NYSE	HBI	Thu, Nov 15, 2018	15.70	15.77	15.17	15.67
3071	NYSE	HBI	Wed, Nov 14, 2018	16.03	16.52	15.78	15.86
3070	NYSE	HBI	Tue, Nov 13, 2018	16.20	16.24	15.74	15.79
3069	NYSE	HBI	Mon, Nov 12, 2018	16.54	16.91	16.13	16.17
3068	NYSE	HBI	Fri, Nov 9, 2018	16.46	16.68	16.38	16.56
3067	NYSE	HBI	Thu, Nov 8, 2018	16.86	16.99	16.56	16.56
3066	NYSE	HBI	Wed, Nov 7, 2018	16.77	16.97	16.30	16.91
3065	NYSE	HBI	Tue, Nov 6, 2018	16.48	16.57	16.12	16.51
3064	NYSE	HBI	Mon, Nov 5, 2018	15.93	16.62	15.71	16.54
3063	NYSE	HBI	Fri, Nov 2, 2018	16.32	17.14	15.82	15.96
3062	NYSE	HBI	Thu, Nov 1, 2018	16.60	16.69	15.55	16.22
3061	NYSE	HBI	Wed, Oct 31, 2018	17.71	17.84	17.13	17.16
3060	NYSE	HBI	Tue, Oct 30, 2018	16.74	17.62	16.71	17.59
3059	NYSE	HBI	Mon, Oct 29, 2018	16.63	17.05	16.48	16.71
3058	NYSE	HBI	Fri, Oct 26, 2018	16.60	16.71	16.08	16.42
3057	NYSE	HBI	Thu, Oct 25, 2018	16.68	17.00	16.62	16.86
3056	NYSE	HBI	Wed, Oct 24, 2018	16.75	16.97	16.57	16.60
3055	NYSE	HBI	Tue, Oct 23, 2018	16.40	16.77	16.16	16.67
3054	NYSE	HBI	Mon, Oct 22, 2018	16.31	16.75	16.27	16.58
3053	NYSE	HBI	Fri, Oct 19, 2018	16.54	16.77	16.23	16.32
3052	NYSE	HBI	Thu, Oct 18, 2018	16.81	16.98	16.47	16.55
3051	NYSE	HBI	Wed, Oct 17, 2018	16.99	17.16	16.81	16.88
3050	NYSE	HBI	Tue, Oct 16, 2018	16.71	17.13	16.58	17.06
3049	NYSE	HBI	Mon, Oct 15, 2018	16.35	16.80	16.29	16.63
3048	NYSE	HBI	Fri, Oct 12, 2018	16.39	16.45	16.11	16.36
3047	NYSE	HBI	Thu, Oct 11, 2018	16.59	16.72	16.15	16.17
3046	NYSE	HBI	Wed, Oct 10, 2018	17.32	17.37	16.62	16.64
3045	NYSE	HBI	Tue, Oct 9, 2018	17.41	17.52	17.24	17.39
3044	NYSE	HBI	Mon, Oct 8, 2018	17.09	17.55	17.09	17.41
3043	NYSE	HBI	Fri, Oct 5, 2018	17.33	17.63	17.00	17.19
3042	NYSE	HBI	Thu, Oct 4, 2018	17.78	17.81	17.21	17.23
3041	NYSE	HBI	Wed, Oct 3, 2018	17.95	18.12	17.82	17.83
3040	NYSE	HBI	Tue, Oct 2, 2018	17.97	18.14	17.60	17.81
3039	NYSE	HBI	Mon, Oct 1, 2018	18.50	18.73	17.94	17.96
3038	NYSE	HBI	Fri, Sep 28, 2018	18.08	18.52	18.08	18.43
3037	NYSE	HBI	Thu, Sep 27, 2018	18.12	18.31	18.01	18.13
3036	NYSE	HBI	Wed, Sep 26, 2018	17.90	18.28	17.78	18.10
3035	NYSE	HBI	Tue, Sep 25, 2018	18.11	18.17	17.86	17.91
3034	NYSE	HBI	Mon, Sep 24, 2018	18.65	18.72	18.06	18.11
3033	NYSE	HBI	Fri, Sep 21, 2018	18.64	18.83	18.53	18.70
3032	NYSE	HBI	Thu, Sep 20, 2018	18.32	18.67	18.32	18.63
3031	NYSE	HBI	Wed, Sep 19, 2018	18.08	18.34	18.03	18.23
3030	NYSE	HBI	Tue, Sep 18, 2018	17.97	18.21	17.81	18.09
3029	NYSE	HBI	Mon, Sep 17, 2018	17.75	18.00	17.71	17.90
3028	NYSE	HBI	Fri, Sep 14, 2018	17.58	17.73	17.43	17.69
3027	NYSE	HBI	Thu, Sep 13, 2018	17.95	17.97	17.51	17.57
3026	NYSE	HBI	Wed, Sep 12, 2018	17.79	17.94	17.72	17.92
3025	NYSE	HBI	Tue, Sep 11, 2018	17.80	17.92	17.54	17.80
3024	NYSE	HBI	Mon, Sep 10, 2018	17.68	18.00	17.68	17.77
3023	NYSE	HBI	Fri, Sep 7, 2018	17.66	17.81	17.55	17.60
3022	NYSE	HBI	Thu, Sep 6, 2018	17.85	18.05	17.65	17.66
3021	NYSE	HBI	Wed, Sep 5, 2018	17.61	18.00	17.54	17.85
3020	NYSE	HBI	Tue, Sep 4, 2018	17.49	17.78	17.44	17.61
3019	NYSE	HBI	Fri, Aug 31, 2018	17.49	17.63	17.40	17.54
3018	NYSE	HBI	Thu, Aug 30, 2018	17.96	17.96	17.44	17.51
3017	NYSE	HBI	Wed, Aug 29, 2018	17.52	18.10	17.35	18.00
3016	NYSE	HBI	Tue, Aug 28, 2018	17.50	17.58	17.33	17.51
3015	NYSE	HBI	Mon, Aug 27, 2018	17.62	17.65	17.43	17.49
3014	NYSE	HBI	Fri, Aug 24, 2018	17.71	17.82	17.44	17.64
3013	NYSE	HBI	Thu, Aug 23, 2018	18.35	18.42	17.74	17.78
3012	NYSE	HBI	Wed, Aug 22, 2018	19.05	19.12	18.38	18.40
3011	NYSE	HBI	Tue, Aug 21, 2018	18.97	19.23	18.95	19.12
3010	NYSE	HBI	Mon, Aug 20, 2018	18.54	18.95	18.41	18.93
3009	NYSE	HBI	Fri, Aug 17, 2018	18.33	18.50	18.25	18.40
3008	NYSE	HBI	Thu, Aug 16, 2018	18.30	18.38	18.13	18.26
3007	NYSE	HBI	Wed, Aug 15, 2018	18.11	18.26	17.84	18.24
3006	NYSE	HBI	Tue, Aug 14, 2018	18.36	18.42	18.16	18.19
3005	NYSE	HBI	Mon, Aug 13, 2018	18.50	18.50	18.16	18.19
3004	NYSE	HBI	Fri, Aug 10, 2018	18.67	18.87	18.62	18.47
3003	NYSE	HBI	Thu, Aug 9, 2018	18.62	18.89	18.61	18.78
3002	NYSE	HBI	Wed, Aug 8, 2018	18.25	18.67	18.25	18.58
3001	NYSE	HBI	Tue, Aug 7, 2018	18.22	18.33	18.11	18.22
3000	NYSE	HBI	Mon, Aug 6, 2018	17.86	18.21	17.76	18.12
2999	NYSE	HBI	Fri, Aug 3, 2018	18.30	18.48	17.93	17.97
2998	NYSE	HBI	Thu, Aug 2, 2018	18.04	18.58	17.44	18.28
2997	NYSE	HBI	Wed, Aug 1, 2018	18.60	20.87	17.92	17.96
2996	NYSE	HBI	Tue, Jul 31, 2018	22.09	22.34	21.64	22.26
2995	NYSE	HBI	Mon, Jul 30, 2018	21.75	22.06	21.62	21.95
2994	NYSE	HBI	Fri, Jul 27, 2018	21.91	22.09	21.49	21.79
2993	NYSE	HBI	Thu, Jul 26, 2018	21.81	22.05	21.59	22.01
2992	NYSE	HBI	Wed, Jul 25, 2018	21.61	21.83	21.49	21.77
2991	NYSE	HBI	Tue, Jul 24, 2018	22.11	22.22	21.63	21.69
2990	NYSE	HBI	Mon, Jul 23, 2018	22.27	22.52	22.12	22.31
2989	NYSE	HBI	Fri, Jul 20, 2018	22.15	22.41	22.12	22.17
2988	NYSE	HBI	Thu, Jul 19, 2018	21.87	22.34	21.76	22.20
2987	NYSE	HBI	Wed, Jul 18, 2018	22.02	22.31	21.75	21.92
2986	NYSE	HBI	Tue, Jul 17, 2018	21.84	22.21	21.83	22.06
2985	NYSE	HBI	Mon, Jul 16, 2018	21.69	21.89	21.33	21.86
2984	NYSE	HBI	Fri, Jul 13, 2018	21.68	21.96	21.59	21.68
2983	NYSE	HBI	Thu, Jul 12, 2018	22.00	22.00	21.57	21.66
2982	NYSE	HBI	Wed, Jul 11, 2018	22.07	22.18	21.72	21.89
2981	NYSE	HBI	Tue, Jul 10, 2018	22.46	22.51	22.02	22.23
2980	NYSE	HBI	Mon, Jul 9, 2018	22.43	22.52	22.27	22.46
2979	NYSE	HBI	Fri, Jul 6, 2018	22.30	22.38	22.17	22.32
2978	NYSE	HBI	Thu, Jul 5, 2018	22.21	22.34	21.84	22.26
2977	NYSE	HBI	Tue, Jul 3, 2018	22.04	22.30	21.92	22.12
2976	NYSE	HBI	Mon, Jul 2, 2018	21.91	22.05	21.63	22.05
2975	NYSE	HBI	Fri, Jun 29, 2018	22.30	22.41	22.00	22.02
2974	NYSE	HBI	Thu, Jun 28, 2018	21.79	22.14	21.76	22.06
2973	NYSE	HBI	Wed, Jun 27, 2018	22.26	22.39	21.68	21.79
2972	NYSE	HBI	Tue, Jun 26, 2018	22.23	22.36	22.07	22.30
2971	NYSE	HBI	Mon, Jun 25, 2018	21.90	22.21	21.69	22.12
2970	NYSE	HBI	Fri, Jun 22, 2018	22.00	22.57	21.92	21.96
2969	NYSE	HBI	Thu, Jun 21, 2018	21.39	22.12	21.39	22.04
2968	NYSE	HBI	Wed, Jun 20, 2018	21.01	21.48	20.91	21.43
2967	NYSE	HBI	Tue, Jun 19, 2018	20.62	21.05	20.59	20.99
2966	NYSE	HBI	Mon, Jun 18, 2018	20.22	20.89	20.09	20.85
2965	NYSE	HBI	Fri, Jun 15, 2018	20.09	20.51	20.07	20.30
2964	NYSE	HBI	Thu, Jun 14, 2018	21.13	21.13	20.07	20.17
2963	NYSE	HBI	Wed, Jun 13, 2018	20.90	21.18	20.87	21.07
2962	NYSE	HBI	Tue, Jun 12, 2018	20.50	20.94	20.43	20.92
2961	NYSE	HBI	Mon, Jun 11, 2018	20.10	20.50	19.96	20.50
2960	NYSE	HBI	Fri, Jun 8, 2018	19.68	20.10	19.65	20.09
2959	NYSE	HBI	Thu, Jun 7, 2018	19.41	19.98	19.37	19.81
2958	NYSE	HBI	Wed, Jun 6, 2018	18.88	19.40	18.82	19.36
2957	NYSE	HBI	Tue, Jun 5, 2018	18.70	18.87	18.53	18.85
2956	NYSE	HBI	Mon, Jun 4, 2018	18.34	18.70	18.28	18.66
2955	NYSE	HBI	Fri, Jun 1, 2018	18.35	18.40	18.16	18.30
2954	NYSE	HBI	Thu, May 31, 2018	18.57	18.60	18.10	18.23
2953	NYSE	HBI	Wed, May 30, 2018	18.34	18.65	18.28	18.60
2952	NYSE	HBI	Tue, May 29, 2018	18.10	18.35	18.05	18.32
2951	NYSE	HBI	Fri, May 25, 2018	18.18	18.36	18.13	18.19
2950	NYSE	HBI	Thu, May 24, 2018	18.13	18.32	18.02	18.21
2949	NYSE	HBI	Wed, May 23, 2018	18.14	18.35	18.10	18.12
2948	NYSE	HBI	Tue, May 22, 2018	18.20	18.46	18.16	18.23
2947	NYSE	HBI	Mon, May 21, 2018	18.40	18.56	18.10	18.12
2946	NYSE	HBI	Fri, May 18, 2018	18.42	18.74	18.14	18.38
2945	NYSE	HBI	Thu, May 17, 2018	17.51	18.25	17.38	18.14
2944	NYSE	HBI	Wed, May 16, 2018	17.42	17.79	17.30	17.70
2943	NYSE	HBI	Tue, May 15, 2018	16.71	17.35	16.71	17.27
2942	NYSE	HBI	Mon, May 14, 2018	16.64	17.04	16.64	16.74
2941	NYSE	HBI	Fri, May 11, 2018	16.59	16.84	16.46	16.73
2940	NYSE	HBI	Thu, May 10, 2018	16.56	16.66	16.43	16.58
2939	NYSE	HBI	Wed, May 9, 2018	16.73	16.82	16.49	16.56
2938	NYSE	HBI	Tue, May 8, 2018	16.81	16.84	16.62	16.75
2937	NYSE	HBI	Mon, May 7, 2018	16.78	16.93	16.51	16.84
2936	NYSE	HBI	Fri, May 4, 2018	16.55	16.92	16.38	16.81
2935	NYSE	HBI	Thu, May 3, 2018	17.20	17.20	16.43	16.51
2934	NYSE	HBI	Wed, May 2, 2018	17.24	17.61	17.01	17.28
2933	NYSE	HBI	Tue, May 1, 2018	19.10	19.10	17.21	17.73
2932	NYSE	HBI	Mon, Apr 30, 2018	18.76	18.91	18.31	18.47
2931	NYSE	HBI	Fri, Apr 27, 2018	18.31	18.78	18.31	18.68
2930	NYSE	HBI	Thu, Apr 26, 2018	18.00	18.29	17.70	18.27
2929	NYSE	HBI	Wed, Apr 25, 2018	18.12	18.12	17.82	18.01
2928	NYSE	HBI	Tue, Apr 24, 2018	18.25	18.50	18.06	18.14
2927	NYSE	HBI	Mon, Apr 23, 2018	17.70	18.47	17.64	18.22
2926	NYSE	HBI	Fri, Apr 20, 2018	17.65	17.75	17.16	17.21
2925	NYSE	HBI	Thu, Apr 19, 2018	17.90	17.97	17.42	17.62
2924	NYSE	HBI	Wed, Apr 18, 2018	18.39	18.40	17.82	17.91
2923	NYSE	HBI	Tue, Apr 17, 2018	18.19	18.48	18.02	18.36
2922	NYSE	HBI	Mon, Apr 16, 2018	18.24	18.27	17.95	18.05
2921	NYSE	HBI	Fri, Apr 13, 2018	18.68	18.75	18.01	18.13
2920	NYSE	HBI	Thu, Apr 12, 2018	18.89	18.94	18.47	18.56
2919	NYSE	HBI	Wed, Apr 11, 2018	18.64	18.95	18.60	18.78
2918	NYSE	HBI	Tue, Apr 10, 2018	18.84	19.02	18.70	18.81
2917	NYSE	HBI	Mon, Apr 9, 2018	18.90	18.96	18.43	18.58
2916	NYSE	HBI	Fri, Apr 6, 2018	19.01	19.25	18.74	18.88
2915	NYSE	HBI	Thu, Apr 5, 2018	19.04	19.33	18.99	19.22
2914	NYSE	HBI	Wed, Apr 4, 2018	18.16	19.03	18.13	18.99
2913	NYSE	HBI	Tue, Apr 3, 2018	18.19	18.44	17.99	18.36
2912	NYSE	HBI	Mon, Apr 2, 2018	18.26	18.38	17.94	18.18
2911	NYSE	HBI	Thu, Mar 29, 2018	18.60	18.90	18.39	18.42
2910	NYSE	HBI	Wed, Mar 28, 2018	18.90	19.05	18.30	18.38
2909	NYSE	HBI	Tue, Mar 27, 2018	18.75	19.17	18.61	18.79
2908	NYSE	HBI	Mon, Mar 26, 2018	18.72	18.81	18.43	18.79
2907	NYSE	HBI	Fri, Mar 23, 2018	18.70	18.90	18.28	18.43
2906	NYSE	HBI	Thu, Mar 22, 2018	18.84	19.00	18.54	18.59
2905	NYSE	HBI	Wed, Mar 21, 2018	19.16	19.34	18.98	18.99
2904	NYSE	HBI	Tue, Mar 20, 2018	19.40	19.59	18.91	19.13
2903	NYSE	HBI	Mon, Mar 19, 2018	19.66	19.72	19.27	19.38
2902	NYSE	HBI	Fri, Mar 16, 2018	19.44	19.85	19.44	19.70
2901	NYSE	HBI	Thu, Mar 15, 2018	19.50	19.66	19.32	19.43
2900	NYSE	HBI	Wed, Mar 14, 2018	19.83	19.87	19.25	19.38
2899	NYSE	HBI	Tue, Mar 13, 2018	20.23	20.25	19.74	19.77
2898	NYSE	HBI	Mon, Mar 12, 2018	20.00	20.27	19.97	20.15
2897	NYSE	HBI	Fri, Mar 9, 2018	19.73	20.02	19.37	20.01
2896	NYSE	HBI	Thu, Mar 8, 2018	20.44	20.48	19.41	19.54
2895	NYSE	HBI	Wed, Mar 7, 2018	20.09	20.46	20.02	20.40
2894	NYSE	HBI	Tue, Mar 6, 2018	20.32	20.56	20.17	20.32
2893	NYSE	HBI	Mon, Mar 5, 2018	19.82	20.57	19.70	20.29
2892	NYSE	HBI	Fri, Mar 2, 2018	19.33	20.06	19.23	19.99
2891	NYSE	HBI	Thu, Mar 1, 2018	19.51	19.78	19.15	19.51
2890	NYSE	HBI	Wed, Feb 28, 2018	20.02	20.06	19.40	19.40
2889	NYSE	HBI	Tue, Feb 27, 2018	20.36	20.49	19.79	19.95
2888	NYSE	HBI	Mon, Feb 26, 2018	20.14	20.32	19.78	20.26
2887	NYSE	HBI	Fri, Feb 23, 2018	20.25	20.31	19.80	19.94
2886	NYSE	HBI	Thu, Feb 22, 2018	20.04	20.24	19.98	20.13
2885	NYSE	HBI	Wed, Feb 21, 2018	19.97	20.31	19.88	19.96
2884	NYSE	HBI	Tue, Feb 20, 2018	20.35	20.39	19.70	19.93
2883	NYSE	HBI	Fri, Feb 16, 2018	20.38	20.58	20.27	20.49
2882	NYSE	HBI	Thu, Feb 15, 2018	21.14	21.18	20.40	20.57
2881	NYSE	HBI	Wed, Feb 14, 2018	19.78	21.22	19.78	21.14
2880	NYSE	HBI	Tue, Feb 13, 2018	19.69	19.97	19.68	19.93
2879	NYSE	HBI	Mon, Feb 12, 2018	19.50	19.90	19.27	19.69
2878	NYSE	HBI	Fri, Feb 9, 2018	19.73	20.02	18.57	19.26
2877	NYSE	HBI	Thu, Feb 8, 2018	20.22	20.60	19.48	19.57
2876	NYSE	HBI	Wed, Feb 7, 2018	21.74	22.65	21.53	21.96
2875	NYSE	HBI	Tue, Feb 6, 2018	20.48	21.69	20.35	21.63
2874	NYSE	HBI	Mon, Feb 5, 2018	20.92	21.53	20.85	20.85
2873	NYSE	HBI	Fri, Feb 2, 2018	21.28	21.40	20.93	20.99
2872	NYSE	HBI	Thu, Feb 1, 2018	21.50	21.61	21.18	21.45
2871	NYSE	HBI	Wed, Jan 31, 2018	21.85	22.03	21.50	21.72
2870	NYSE	HBI	Tue, Jan 30, 2018	22.18	22.30	21.62	21.75
2869	NYSE	HBI	Mon, Jan 29, 2018	22.63	22.88	22.46	22.59
2868	NYSE	HBI	Fri, Jan 26, 2018	22.95	23.05	22.56	22.67
2867	NYSE	HBI	Thu, Jan 25, 2018	23.30	23.32	22.67	22.81
2866	NYSE	HBI	Wed, Jan 24, 2018	23.05	23.33	22.88	23.24
2865	NYSE	HBI	Tue, Jan 23, 2018	23.00	23.14	22.78	22.98
2864	NYSE	HBI	Mon, Jan 22, 2018	23.03	23.17	22.70	23.00
2863	NYSE	HBI	Fri, Jan 19, 2018	22.21	23.23	22.12	23.20
2862	NYSE	HBI	Thu, Jan 18, 2018	21.99	22.18	21.86	22.00
2861	NYSE	HBI	Wed, Jan 17, 2018	22.14	22.39	21.89	21.94
2860	NYSE	HBI	Tue, Jan 16, 2018	22.47	22.61	22.02	22.10
2859	NYSE	HBI	Fri, Jan 12, 2018	22.31	22.57	22.23	22.42
2858	NYSE	HBI	Thu, Jan 11, 2018	21.73	22.39	21.50	22.34
2857	NYSE	HBI	Wed, Jan 10, 2018	21.59	21.68	21.27	21.65
2856	NYSE	HBI	Tue, Jan 9, 2018	21.57	21.82	21.51	21.73
2855	NYSE	HBI	Mon, Jan 8, 2018	21.30	21.84	21.30	21.60
2854	NYSE	HBI	Fri, Jan 5, 2018	21.29	21.35	21.02	21.23
2853	NYSE	HBI	Thu, Jan 4, 2018	21.12	21.29	20.85	21.26
2852	NYSE	HBI	Wed, Jan 3, 2018	21.34	21.46	20.91	21.03
2851	NYSE	HBI	Tue, Jan 2, 2018	21.00	21.64	20.93	21.30
2850	NYSE	HBI	Fri, Dec 29, 2017	20.96	21.26	20.88	20.91
2849	NYSE	HBI	Thu, Dec 28, 2017	21.15	21.17	20.84	21.03
2848	NYSE	HBI	Wed, Dec 27, 2017	20.90	21.26	20.79	21.10
2847	NYSE	HBI	Tue, Dec 26, 2017	20.44	21.02	20.38	20.91
2846	NYSE	HBI	Fri, Dec 22, 2017	20.09	20.68	20.00	20.41
2845	NYSE	HBI	Thu, Dec 21, 2017	20.34	20.59	20.15	20.19
2844	NYSE	HBI	Wed, Dec 20, 2017	20.87	20.98	20.27	20.30
2843	NYSE	HBI	Tue, Dec 19, 2017	20.80	21.47	20.65	20.87
2842	NYSE	HBI	Mon, Dec 18, 2017	21.61	21.64	20.74	21.12
2841	NYSE	HBI	Fri, Dec 15, 2017	21.37	21.75	21.37	21.46
2840	NYSE	HBI	Thu, Dec 14, 2017	21.26	21.50	20.98	21.26
2839	NYSE	HBI	Wed, Dec 13, 2017	20.89	21.50	20.89	21.24
2838	NYSE	HBI	Tue, Dec 12, 2017	20.64	21.09	20.62	20.95
2837	NYSE	HBI	Mon, Dec 11, 2017	20.70	21.03	20.61	20.65
2836	NYSE	HBI	Fri, Dec 8, 2017	20.66	20.96	20.56	20.75
2835	NYSE	HBI	Thu, Dec 7, 2017	20.62	20.87	20.46	20.58
2834	NYSE	HBI	Wed, Dec 6, 2017	20.63	20.75	20.43	20.54
2833	NYSE	HBI	Tue, Dec 5, 2017	21.08	21.15	20.62	20.68
2832	NYSE	HBI	Mon, Dec 4, 2017	21.11	21.33	20.79	21.15
2831	NYSE	HBI	Fri, Dec 1, 2017	20.81	20.96	20.54	20.84
2830	NYSE	HBI	Thu, Nov 30, 2017	20.42	21.11	20.41	20.89
2829	NYSE	HBI	Wed, Nov 29, 2017	20.25	20.70	20.05	20.31
2828	NYSE	HBI	Tue, Nov 28, 2017	19.62	19.86	19.49	19.75
2827	NYSE	HBI	Mon, Nov 27, 2017	19.85	19.92	19.57	19.67
2826	NYSE	HBI	Fri, Nov 24, 2017	19.84	19.99	19.75	19.82
2825	NYSE	HBI	Wed, Nov 22, 2017	19.50	20.09	19.47	19.82
2824	NYSE	HBI	Tue, Nov 21, 2017	19.70	19.75	19.44	19.51
2823	NYSE	HBI	Mon, Nov 20, 2017	19.48	19.81	19.45	19.75
2822	NYSE	HBI	Fri, Nov 17, 2017	19.35	19.63	19.33	19.50
2821	NYSE	HBI	Thu, Nov 16, 2017	19.18	19.23	18.90	19.22
2820	NYSE	HBI	Wed, Nov 15, 2017	19.25	19.28	18.90	19.19
2819	NYSE	HBI	Tue, Nov 14, 2017	19.11	19.34	18.95	19.25
2818	NYSE	HBI	Mon, Nov 13, 2017	19.12	19.25	19.00	19.23
2817	NYSE	HBI	Fri, Nov 10, 2017	19.52	19.67	19.28	19.29
2816	NYSE	HBI	Thu, Nov 9, 2017	19.69	19.90	19.37	19.47
2815	NYSE	HBI	Wed, Nov 8, 2017	19.12	19.95	19.07	19.69
2814	NYSE	HBI	Tue, Nov 7, 2017	19.40	19.50	18.98	19.08
2813	NYSE	HBI	Mon, Nov 6, 2017	19.36	19.52	19.18	19.34
2812	NYSE	HBI	Fri, Nov 3, 2017	20.08	20.09	19.26	19.36
2811	NYSE	HBI	Thu, Nov 2, 2017	20.90	21.22	19.27	20.08
2810	NYSE	HBI	Wed, Nov 1, 2017	22.58	22.59	21.68	22.01
2809	NYSE	HBI	Tue, Oct 31, 2017	22.59	22.59	22.30	22.50
2808	NYSE	HBI	Mon, Oct 30, 2017	22.44	22.71	22.24	22.66
2807	NYSE	HBI	Fri, Oct 27, 2017	22.79	22.79	22.29	22.52
2806	NYSE	HBI	Thu, Oct 26, 2017	22.83	22.88	22.56	22.82
2805	NYSE	HBI	Wed, Oct 25, 2017	22.53	23.01	22.38	22.78
2804	NYSE	HBI	Tue, Oct 24, 2017	23.19	23.29	22.90	23.11
2803	NYSE	HBI	Mon, Oct 23, 2017	23.57	23.85	22.77	22.86
2802	NYSE	HBI	Fri, Oct 20, 2017	23.32	23.70	23.28	23.49
2801	NYSE	HBI	Thu, Oct 19, 2017	23.05	23.25	22.98	23.15
2800	NYSE	HBI	Wed, Oct 18, 2017	23.50	24.12	22.91	23.21
2799	NYSE	HBI	Tue, Oct 17, 2017	23.39	23.58	23.07	23.13
2798	NYSE	HBI	Mon, Oct 16, 2017	23.69	23.75	23.26	23.39
2797	NYSE	HBI	Fri, Oct 13, 2017	23.65	24.00	23.60	23.73
2796	NYSE	HBI	Thu, Oct 12, 2017	23.60	23.71	23.35	23.68
2795	NYSE	HBI	Wed, Oct 11, 2017	23.74	23.86	23.48	23.66
2794	NYSE	HBI	Tue, Oct 10, 2017	23.57	23.98	23.57	23.79
2793	NYSE	HBI	Mon, Oct 9, 2017	23.75	23.80	23.24	23.52
2792	NYSE	HBI	Fri, Oct 6, 2017	23.69	23.80	23.48	23.75
2791	NYSE	HBI	Thu, Oct 5, 2017	23.75	23.82	23.26	23.77
2790	NYSE	HBI	Wed, Oct 4, 2017	23.87	23.95	23.59	23.72
2789	NYSE	HBI	Tue, Oct 3, 2017	24.98	25.00	23.80	23.86
2788	NYSE	HBI	Mon, Oct 2, 2017	24.64	24.99	24.41	24.98
2787	NYSE	HBI	Fri, Sep 29, 2017	24.54	24.94	24.52	24.64
2786	NYSE	HBI	Thu, Sep 28, 2017	25.14	25.15	24.23	24.49
2785	NYSE	HBI	Wed, Sep 27, 2017	24.56	25.24	24.51	25.19
2784	NYSE	HBI	Tue, Sep 26, 2017	24.28	24.62	24.24	24.58
2783	NYSE	HBI	Mon, Sep 25, 2017	24.50	24.81	24.16	24.21
2782	NYSE	HBI	Fri, Sep 22, 2017	24.50	24.64	24.41	24.54
2781	NYSE	HBI	Thu, Sep 21, 2017	24.26	24.60	23.88	24.50
2780	NYSE	HBI	Wed, Sep 20, 2017	24.91	24.91	24.52	24.64
2779	NYSE	HBI	Tue, Sep 19, 2017	24.78	24.93	24.56	24.71
2778	NYSE	HBI	Mon, Sep 18, 2017	25.36	25.36	24.67	24.73
2777	NYSE	HBI	Fri, Sep 15, 2017	25.20	25.33	25.13	25.27
2776	NYSE	HBI	Thu, Sep 14, 2017	25.59	25.59	25.04	25.23
2775	NYSE	HBI	Wed, Sep 13, 2017	25.63	25.73	25.51	25.67
2774	NYSE	HBI	Tue, Sep 12, 2017	25.40	25.65	25.32	25.60
2773	NYSE	HBI	Mon, Sep 11, 2017	25.17	25.45	25.16	25.43
2772	NYSE	HBI	Fri, Sep 8, 2017	25.15	25.20	24.76	25.13
2771	NYSE	HBI	Thu, Sep 7, 2017	25.27	25.42	25.08	25.13
2770	NYSE	HBI	Wed, Sep 6, 2017	24.68	25.33	24.61	25.23
2769	NYSE	HBI	Tue, Sep 5, 2017	24.70	24.82	24.45	24.68
2768	NYSE	HBI	Fri, Sep 1, 2017	24.33	24.84	24.26	24.75
2767	NYSE	HBI	Thu, Aug 31, 2017	24.13	24.47	24.09	24.26
2766	NYSE	HBI	Wed, Aug 30, 2017	24.29	24.33	24.03	24.13
2765	NYSE	HBI	Tue, Aug 29, 2017	24.32	24.51	24.12	24.39
2764	NYSE	HBI	Mon, Aug 28, 2017	24.26	24.54	24.16	24.51
2763	NYSE	HBI	Fri, Aug 25, 2017	23.91	24.40	23.91	24.27
2762	NYSE	HBI	Thu, Aug 24, 2017	23.77	24.06	23.63	23.85
2761	NYSE	HBI	Wed, Aug 23, 2017	23.31	23.57	23.30	23.49
2760	NYSE	HBI	Tue, Aug 22, 2017	23.40	23.52	23.17	23.45
2759	NYSE	HBI	Mon, Aug 21, 2017	23.45	23.47	23.17	23.30
2758	NYSE	HBI	Fri, Aug 18, 2017	23.77	23.81	23.28	23.53
2757	NYSE	HBI	Thu, Aug 17, 2017	24.10	24.23	23.87	23.88
2756	NYSE	HBI	Wed, Aug 16, 2017	24.10	24.40	23.94	24.31
2755	NYSE	HBI	Tue, Aug 15, 2017	24.12	24.18	23.72	24.05
2754	NYSE	HBI	Mon, Aug 14, 2017	24.10	24.34	23.91	24.21
2753	NYSE	HBI	Fri, Aug 11, 2017	23.46	24.06	23.09	23.93
2752	NYSE	HBI	Thu, Aug 10, 2017	24.11	24.18	23.68	23.80
2751	NYSE	HBI	Wed, Aug 9, 2017	24.49	24.60	24.24	24.31
2750	NYSE	HBI	Tue, Aug 8, 2017	24.54	24.80	24.41	24.62
2749	NYSE	HBI	Mon, Aug 7, 2017	24.29	24.55	24.20	24.29
2748	NYSE	HBI	Fri, Aug 4, 2017	23.94	24.36	23.86	24.29
2747	NYSE	HBI	Thu, Aug 3, 2017	23.76	24.05	23.59	23.84
2746	NYSE	HBI	Wed, Aug 2, 2017	23.98	24.59	23.39	23.65
2745	NYSE	HBI	Tue, Aug 1, 2017	22.89	23.24	22.83	23.04
2744	NYSE	HBI	Mon, Jul 31, 2017	23.27	23.39	22.85	22.92
2743	NYSE	HBI	Fri, Jul 28, 2017	23.04	23.43	23.04	23.27
2742	NYSE	HBI	Thu, Jul 27, 2017	23.48	23.50	22.87	23.12
2741	NYSE	HBI	Wed, Jul 26, 2017	23.57	23.60	23.33	23.39
2740	NYSE	HBI	Tue, Jul 25, 2017	23.23	23.72	23.10	23.57
2739	NYSE	HBI	Mon, Jul 24, 2017	23.45	23.50	23.18	23.24
2738	NYSE	HBI	Fri, Jul 21, 2017	23.26	23.55	23.14	23.55
2737	NYSE	HBI	Thu, Jul 20, 2017	23.24	23.41	23.18	23.26
2736	NYSE	HBI	Wed, Jul 19, 2017	22.86	23.18	22.75	23.15
2735	NYSE	HBI	Tue, Jul 18, 2017	22.85	22.96	22.48	22.83
2734	NYSE	HBI	Mon, Jul 17, 2017	22.75	23.11	22.75	22.92
2733	NYSE	HBI	Fri, Jul 14, 2017	23.07	23.12	22.60	22.69
2732	NYSE	HBI	Thu, Jul 13, 2017	22.95	23.23	22.87	23.05
2731	NYSE	HBI	Wed, Jul 12, 2017	22.78	22.96	22.63	22.86
2730	NYSE	HBI	Tue, Jul 11, 2017	22.80	22.83	22.52	22.69
2729	NYSE	HBI	Mon, Jul 10, 2017	22.87	23.20	22.77	22.91
2728	NYSE	HBI	Fri, Jul 7, 2017	22.61	23.01	22.45	22.93
2727	NYSE	HBI	Thu, Jul 6, 2017	23.10	23.10	22.38	22.53
2726	NYSE	HBI	Wed, Jul 5, 2017	23.26	23.28	23.00	23.18
2725	NYSE	HBI	Mon, Jul 3, 2017	23.16	23.33	23.07	23.26
2724	NYSE	HBI	Fri, Jun 30, 2017	23.18	23.29	23.06	23.16
2723	NYSE	HBI	Thu, Jun 29, 2017	22.91	23.21	22.71	22.99
2722	NYSE	HBI	Wed, Jun 28, 2017	22.95	23.32	22.85	22.85
2721	NYSE	HBI	Tue, Jun 27, 2017	22.75	22.97	22.71	22.84
2720	NYSE	HBI	Mon, Jun 26, 2017	22.64	22.82	22.62	22.75
2719	NYSE	HBI	Fri, Jun 23, 2017	22.23	22.63	22.12	22.60
2718	NYSE	HBI	Thu, Jun 22, 2017	22.06	22.31	21.89	22.25
2717	NYSE	HBI	Wed, Jun 21, 2017	22.07	22.19	21.89	22.04
2716	NYSE	HBI	Tue, Jun 20, 2017	22.40	22.41	21.92	22.08
2715	NYSE	HBI	Mon, Jun 19, 2017	22.65	22.65	22.19	22.40
2714	NYSE	HBI	Fri, Jun 16, 2017	22.54	22.98	21.97	22.61
2713	NYSE	HBI	Thu, Jun 15, 2017	22.78	22.90	22.49	22.63
2712	NYSE	HBI	Wed, Jun 14, 2017	22.86	22.98	22.64	22.95
2711	NYSE	HBI	Tue, Jun 13, 2017	22.85	22.99	22.41	22.85
2710	NYSE	HBI	Mon, Jun 12, 2017	22.01	22.96	22.00	22.82
2709	NYSE	HBI	Fri, Jun 9, 2017	21.23	22.10	21.15	22.07
2708	NYSE	HBI	Thu, Jun 8, 2017	21.45	21.58	21.29	21.31
2707	NYSE	HBI	Wed, Jun 7, 2017	21.21	21.44	21.20	21.32
2706	NYSE	HBI	Tue, Jun 6, 2017	21.17	21.28	21.02	21.15
2705	NYSE	HBI	Mon, Jun 5, 2017	21.20	21.32	21.04	21.29
2704	NYSE	HBI	Fri, Jun 2, 2017	21.25	21.41	21.02	21.31
2703	NYSE	HBI	Thu, Jun 1, 2017	20.80	21.29	20.69	21.09
2702	NYSE	HBI	Wed, May 31, 2017	20.70	20.70	20.48	20.65
2701	NYSE	HBI	Tue, May 30, 2017	20.70	20.88	20.60	20.62
2700	NYSE	HBI	Fri, May 26, 2017	20.38	20.77	20.31	20.70
2699	NYSE	HBI	Thu, May 25, 2017	20.59	20.75	20.28	20.30
2698	NYSE	HBI	Wed, May 24, 2017	20.54	20.54	20.30	20.41
2697	NYSE	HBI	Tue, May 23, 2017	20.84	20.86	20.51	20.54
2696	NYSE	HBI	Mon, May 22, 2017	20.72	20.98	20.69	20.75
2695	NYSE	HBI	Fri, May 19, 2017	20.40	20.87	20.18	20.72
2694	NYSE	HBI	Thu, May 18, 2017	20.46	20.66	20.26	20.36
2693	NYSE	HBI	Wed, May 17, 2017	20.57	20.74	20.35	20.42
2692	NYSE	HBI	Tue, May 16, 2017	21.24	21.32	20.61	20.69
2691	NYSE	HBI	Mon, May 15, 2017	21.50	21.67	21.25	21.35
2690	NYSE	HBI	Fri, May 12, 2017	22.08	22.08	21.34	21.44
2689	NYSE	HBI	Thu, May 11, 2017	22.64	22.74	21.88	22.13
2688	NYSE	HBI	Wed, May 10, 2017	22.43	22.79	22.14	22.75
2687	NYSE	HBI	Tue, May 9, 2017	21.68	22.58	21.57	22.49
2686	NYSE	HBI	Mon, May 8, 2017	21.47	21.76	21.35	21.63
2685	NYSE	HBI	Fri, May 5, 2017	20.94	21.47	20.93	21.46
2684	NYSE	HBI	Thu, May 4, 2017	20.86	21.15	20.75	20.88
2683	NYSE	HBI	Wed, May 3, 2017	22.28	22.39	20.29	20.72
2682	NYSE	HBI	Tue, May 2, 2017	21.90	22.06	21.81	22.06
2681	NYSE	HBI	Mon, May 1, 2017	21.87	21.94	21.69	21.81
2680	NYSE	HBI	Fri, Apr 28, 2017	22.35	22.35	21.79	21.81
2679	NYSE	HBI	Thu, Apr 27, 2017	22.15	22.38	22.02	22.37
2678	NYSE	HBI	Wed, Apr 26, 2017	22.04	22.18	21.87	21.98
2677	NYSE	HBI	Tue, Apr 25, 2017	21.88	22.01	21.75	21.96
2676	NYSE	HBI	Mon, Apr 24, 2017	22.02	22.15	21.62	21.78
2675	NYSE	HBI	Fri, Apr 21, 2017	22.13	22.14	21.58	21.69
2674	NYSE	HBI	Thu, Apr 20, 2017	21.67	22.16	21.63	22.14
2673	NYSE	HBI	Wed, Apr 19, 2017	21.34	21.93	21.29	21.68
2672	NYSE	HBI	Tue, Apr 18, 2017	21.26	21.30	21.07	21.26
2671	NYSE	HBI	Mon, Apr 17, 2017	21.40	21.41	21.17	21.33
2670	NYSE	HBI	Thu, Apr 13, 2017	21.34	21.80	21.01	21.26
2669	NYSE	HBI	Wed, Apr 12, 2017	20.85	21.15	20.77	21.11
2668	NYSE	HBI	Tue, Apr 11, 2017	20.80	20.93	20.68	20.85
2667	NYSE	HBI	Mon, Apr 10, 2017	20.82	21.24	20.78	20.79
2666	NYSE	HBI	Fri, Apr 7, 2017	20.70	20.94	20.59	20.82
2665	NYSE	HBI	Thu, Apr 6, 2017	20.36	20.90	20.35	20.72
2664	NYSE	HBI	Wed, Apr 5, 2017	20.23	20.57	20.07	20.34
2663	NYSE	HBI	Tue, Apr 4, 2017	20.62	20.65	20.04	20.24
2662	NYSE	HBI	Mon, Apr 3, 2017	20.79	20.85	20.55	20.70
2661	NYSE	HBI	Fri, Mar 31, 2017	20.75	20.85	20.55	20.76
2660	NYSE	HBI	Thu, Mar 30, 2017	20.92	20.97	20.61	20.71
2659	NYSE	HBI	Wed, Mar 29, 2017	20.67	21.10	20.50	21.09
2658	NYSE	HBI	Tue, Mar 28, 2017	20.25	20.89	20.23	20.84
2657	NYSE	HBI	Mon, Mar 27, 2017	20.19	20.72	20.14	20.46
2656	NYSE	HBI	Fri, Mar 24, 2017	20.31	20.57	20.04	20.42
2655	NYSE	HBI	Thu, Mar 23, 2017	20.28	20.47	20.23	20.32
2654	NYSE	HBI	Wed, Mar 22, 2017	19.98	20.23	19.84	20.21
2653	NYSE	HBI	Tue, Mar 21, 2017	20.23	20.27	19.76	20.12
2652	NYSE	HBI	Mon, Mar 20, 2017	20.37	20.41	20.04	20.19
2651	NYSE	HBI	Fri, Mar 17, 2017	20.51	20.52	20.10	20.28
2650	NYSE	HBI	Thu, Mar 16, 2017	20.33	20.66	20.22	20.51
2649	NYSE	HBI	Wed, Mar 15, 2017	20.19	20.40	19.92	20.33
2648	NYSE	HBI	Tue, Mar 14, 2017	20.22	20.53	20.17	20.26
2647	NYSE	HBI	Mon, Mar 13, 2017	20.02	20.16	19.94	20.15
2646	NYSE	HBI	Fri, Mar 10, 2017	20.04	20.20	19.85	19.97
2645	NYSE	HBI	Thu, Mar 9, 2017	20.29	20.29	19.97	19.99
2644	NYSE	HBI	Wed, Mar 8, 2017	20.00	20.28	19.89	20.22
2643	NYSE	HBI	Tue, Mar 7, 2017	19.92	20.26	19.80	19.98
2642	NYSE	HBI	Mon, Mar 6, 2017	20.43	20.58	20.22	20.43
2641	NYSE	HBI	Fri, Mar 3, 2017	20.46	20.67	20.30	20.54
2640	NYSE	HBI	Thu, Mar 2, 2017	20.29	20.49	20.17	20.35
2639	NYSE	HBI	Wed, Mar 1, 2017	20.12	20.22	19.85	20.10
2638	NYSE	HBI	Tue, Feb 28, 2017	20.64	20.79	19.96	20.01
2637	NYSE	HBI	Mon, Feb 27, 2017	21.01	21.25	20.41	20.65
2636	NYSE	HBI	Fri, Feb 24, 2017	20.93	21.53	20.80	21.38
2635	NYSE	HBI	Thu, Feb 23, 2017	21.16	21.48	20.88	20.92
2634	NYSE	HBI	Wed, Feb 22, 2017	21.09	21.33	20.97	21.27
2633	NYSE	HBI	Tue, Feb 21, 2017	21.02	21.25	20.85	20.98
2632	NYSE	HBI	Fri, Feb 17, 2017	20.77	21.02	20.71	21.02
2631	NYSE	HBI	Thu, Feb 16, 2017	21.17	21.31	20.76	20.85
2630	NYSE	HBI	Wed, Feb 15, 2017	20.81	21.21	20.73	21.13
2629	NYSE	HBI	Tue, Feb 14, 2017	20.66	21.12	20.66	20.85
2628	NYSE	HBI	Mon, Feb 13, 2017	21.02	21.04	20.37	20.45
2627	NYSE	HBI	Fri, Feb 10, 2017	20.37	20.92	20.28	20.85
2626	NYSE	HBI	Thu, Feb 9, 2017	19.95	20.50	19.95	20.09
2625	NYSE	HBI	Wed, Feb 8, 2017	19.48	20.05	19.42	19.89
2624	NYSE	HBI	Tue, Feb 7, 2017	19.32	19.70	19.20	19.30
2623	NYSE	HBI	Mon, Feb 6, 2017	19.11	19.76	19.06	19.32
2622	NYSE	HBI	Fri, Feb 3, 2017	20.00	20.00	18.91	18.98
2621	NYSE	HBI	Thu, Feb 2, 2017	23.11	23.22	22.57	22.71
2620	NYSE	HBI	Wed, Feb 1, 2017	23.73	23.74	23.07	23.23
2619	NYSE	HBI	Tue, Jan 31, 2017	22.98	23.75	22.70	23.71
2618	NYSE	HBI	Mon, Jan 30, 2017	22.89	23.44	22.55	23.33
2617	NYSE	HBI	Fri, Jan 27, 2017	23.60	23.73	22.88	22.88
2616	NYSE	HBI	Thu, Jan 26, 2017	23.80	23.98	23.61	23.64
2615	NYSE	HBI	Wed, Jan 25, 2017	22.98	23.95	22.98	23.83
2614	NYSE	HBI	Tue, Jan 24, 2017	22.57	22.74	22.50	22.63
2613	NYSE	HBI	Mon, Jan 23, 2017	22.30	22.64	22.17	22.53
2612	NYSE	HBI	Fri, Jan 20, 2017	22.11	22.38	22.00	22.37
2611	NYSE	HBI	Thu, Jan 19, 2017	22.14	22.30	22.01	22.08
2610	NYSE	HBI	Wed, Jan 18, 2017	22.90	23.00	21.93	22.01
2609	NYSE	HBI	Tue, Jan 17, 2017	22.17	22.90	22.17	22.86
2608	NYSE	HBI	Fri, Jan 13, 2017	21.93	22.14	21.93	22.06
2607	NYSE	HBI	Thu, Jan 12, 2017	21.85	22.06	21.58	21.92
2606	NYSE	HBI	Wed, Jan 11, 2017	22.43	22.48	21.90	21.93
2605	NYSE	HBI	Tue, Jan 10, 2017	22.32	22.66	22.27	22.43
2604	NYSE	HBI	Mon, Jan 9, 2017	22.47	22.50	22.17	22.22
2603	NYSE	HBI	Fri, Jan 6, 2017	22.60	22.65	22.31	22.46
2602	NYSE	HBI	Thu, Jan 5, 2017	22.44	22.64	22.12	22.61
2601	NYSE	HBI	Wed, Jan 4, 2017	22.20	22.77	22.20	22.60
2600	NYSE	HBI	Tue, Jan 3, 2017	21.90	22.17	21.80	22.12
2599	NYSE	HBI	Fri, Dec 30, 2016	21.65	21.72	21.45	21.57
2598	NYSE	HBI	Thu, Dec 29, 2016	21.57	21.69	21.40	21.65
2597	NYSE	HBI	Wed, Dec 28, 2016	21.73	21.79	21.44	21.53
2596	NYSE	HBI	Tue, Dec 27, 2016	21.72	21.86	21.61	21.70
2595	NYSE	HBI	Fri, Dec 23, 2016	21.76	21.91	21.66	21.69
2594	NYSE	HBI	Thu, Dec 22, 2016	22.09	22.09	21.61	21.72
2593	NYSE	HBI	Wed, Dec 21, 2016	21.90	22.20	21.79	22.08
2592	NYSE	HBI	Tue, Dec 20, 2016	21.74	22.10	21.71	21.90
2591	NYSE	HBI	Mon, Dec 19, 2016	21.57	21.80	21.49	21.66
2590	NYSE	HBI	Fri, Dec 16, 2016	22.09	22.09	21.49	21.55
2589	NYSE	HBI	Thu, Dec 15, 2016	22.42	22.62	21.91	22.08
2588	NYSE	HBI	Wed, Dec 14, 2016	22.92	23.04	22.38	22.46
2587	NYSE	HBI	Tue, Dec 13, 2016	23.23	23.28	22.97	23.00
2586	NYSE	HBI	Mon, Dec 12, 2016	23.40	23.46	22.90	23.08
2585	NYSE	HBI	Fri, Dec 9, 2016	22.89	23.17	22.85	22.90
2584	NYSE	HBI	Thu, Dec 8, 2016	22.77	23.03	22.63	22.89
2583	NYSE	HBI	Wed, Dec 7, 2016	22.88	23.04	21.50	22.57
2582	NYSE	HBI	Tue, Dec 6, 2016	23.00	23.01	22.69	22.86
2581	NYSE	HBI	Mon, Dec 5, 2016	23.00	23.20	22.91	22.95
2580	NYSE	HBI	Fri, Dec 2, 2016	23.29	23.32	22.75	22.87
2579	NYSE	HBI	Thu, Dec 1, 2016	23.25	23.78	23.21	23.25
2578	NYSE	HBI	Wed, Nov 30, 2016	23.45	23.72	23.21	23.23
2577	NYSE	HBI	Tue, Nov 29, 2016	23.80	23.81	23.37	23.47
2576	NYSE	HBI	Mon, Nov 28, 2016	24.35	24.41	23.75	23.79
2575	NYSE	HBI	Fri, Nov 25, 2016	24.63	24.69	24.34	24.40
2574	NYSE	HBI	Wed, Nov 23, 2016	24.19	24.49	24.17	24.48
2573	NYSE	HBI	Tue, Nov 22, 2016	24.56	24.80	24.14	24.23
2572	NYSE	HBI	Mon, Nov 21, 2016	24.60	24.69	24.38	24.48
2571	NYSE	HBI	Fri, Nov 18, 2016	25.36	25.42	24.15	24.61
2570	NYSE	HBI	Thu, Nov 17, 2016	25.52	25.66	25.26	25.35
2569	NYSE	HBI	Wed, Nov 16, 2016	25.64	26.05	25.45	25.49
2568	NYSE	HBI	Tue, Nov 15, 2016	25.27	25.77	25.11	25.76
2567	NYSE	HBI	Mon, Nov 14, 2016	24.95	25.49	24.91	25.19
2566	NYSE	HBI	Fri, Nov 11, 2016	24.35	24.85	24.31	24.76
2565	NYSE	HBI	Thu, Nov 10, 2016	24.43	24.91	24.37	24.43
2564	NYSE	HBI	Wed, Nov 9, 2016	23.89	24.51	23.72	24.30
2563	NYSE	HBI	Tue, Nov 8, 2016	24.20	24.37	24.13	24.26
2562	NYSE	HBI	Mon, Nov 7, 2016	24.15	24.42	24.01	24.30
2561	NYSE	HBI	Fri, Nov 4, 2016	23.78	23.96	23.59	23.76
2560	NYSE	HBI	Thu, Nov 3, 2016	24.21	24.27	23.60	23.67
2559	NYSE	HBI	Wed, Nov 2, 2016	24.87	25.03	24.15	24.18
2558	NYSE	HBI	Tue, Nov 1, 2016	25.66	25.69	24.74	24.96
2557	NYSE	HBI	Mon, Oct 31, 2016	25.70	25.80	25.42	25.70
2556	NYSE	HBI	Fri, Oct 28, 2016	26.02	27.07	25.75	25.77
2555	NYSE	HBI	Thu, Oct 27, 2016	24.05	24.16	23.66	23.80
2554	NYSE	HBI	Wed, Oct 26, 2016	23.85	24.09	23.75	23.89
2553	NYSE	HBI	Tue, Oct 25, 2016	24.23	24.44	23.72	23.86
2552	NYSE	HBI	Mon, Oct 24, 2016	24.73	24.85	24.54	24.58
2551	NYSE	HBI	Fri, Oct 21, 2016	24.59	24.85	24.44	24.69
2550	NYSE	HBI	Thu, Oct 20, 2016	24.79	24.81	24.56	24.76
2549	NYSE	HBI	Wed, Oct 19, 2016	24.48	24.87	24.32	24.83
2548	NYSE	HBI	Tue, Oct 18, 2016	24.30	24.49	24.24	24.40
2547	NYSE	HBI	Mon, Oct 17, 2016	24.38	24.59	24.12	24.16
2546	NYSE	HBI	Fri, Oct 14, 2016	24.79	25.11	24.36	24.38
2545	NYSE	HBI	Thu, Oct 13, 2016	25.01	25.08	24.28	24.70
2544	NYSE	HBI	Wed, Oct 12, 2016	25.40	25.74	25.20	25.22
2543	NYSE	HBI	Tue, Oct 11, 2016	25.63	25.93	25.62	25.91
2542	NYSE	HBI	Mon, Oct 10, 2016	25.49	25.70	25.43	25.63
2541	NYSE	HBI	Fri, Oct 7, 2016	25.71	25.88	25.25	25.30
2540	NYSE	HBI	Thu, Oct 6, 2016	25.50	25.82	25.30	25.58
2539	NYSE	HBI	Wed, Oct 5, 2016	25.55	25.89	25.48	25.51
2538	NYSE	HBI	Tue, Oct 4, 2016	25.53	25.77	25.39	25.50
2537	NYSE	HBI	Mon, Oct 3, 2016	25.16	25.54	24.90	25.50
2536	NYSE	HBI	Fri, Sep 30, 2016	25.30	25.44	25.03	25.25
2535	NYSE	HBI	Thu, Sep 29, 2016	25.48	25.60	25.14	25.16
2534	NYSE	HBI	Wed, Sep 28, 2016	25.62	25.70	25.37	25.59
2533	NYSE	HBI	Tue, Sep 27, 2016	25.51	25.70	25.27	25.68
2532	NYSE	HBI	Mon, Sep 26, 2016	25.70	25.75	25.36	25.46
2531	NYSE	HBI	Fri, Sep 23, 2016	26.02	26.20	25.80	25.81
2530	NYSE	HBI	Thu, Sep 22, 2016	26.20	26.30	26.03	26.15
2529	NYSE	HBI	Wed, Sep 21, 2016	25.74	26.14	25.57	26.14
2528	NYSE	HBI	Tue, Sep 20, 2016	26.25	26.27	25.70	25.71
2527	NYSE	HBI	Mon, Sep 19, 2016	26.22	26.26	26.00	26.10
2526	NYSE	HBI	Fri, Sep 16, 2016	25.98	26.16	25.92	26.12
2525	NYSE	HBI	Thu, Sep 15, 2016	25.94	26.24	25.86	26.11
2524	NYSE	HBI	Wed, Sep 14, 2016	25.91	26.36	25.88	26.11
2523	NYSE	HBI	Tue, Sep 13, 2016	26.28	26.28	25.81	25.98
2522	NYSE	HBI	Mon, Sep 12, 2016	25.56	26.53	25.54	26.48
2521	NYSE	HBI	Fri, Sep 9, 2016	25.79	25.80	25.54	25.70
2520	NYSE	HBI	Thu, Sep 8, 2016	26.09	26.13	25.75	25.96
2519	NYSE	HBI	Wed, Sep 7, 2016	26.16	26.25	25.78	26.19
2518	NYSE	HBI	Tue, Sep 6, 2016	26.49	26.53	26.02	26.09
2517	NYSE	HBI	Fri, Sep 2, 2016	26.56	26.76	26.34	26.40
2516	NYSE	HBI	Thu, Sep 1, 2016	26.53	26.63	26.30	26.52
2515	NYSE	HBI	Wed, Aug 31, 2016	26.70	26.90	26.35	26.54
2514	NYSE	HBI	Tue, Aug 30, 2016	27.09	27.13	26.69	26.76
2513	NYSE	HBI	Mon, Aug 29, 2016	27.15	27.44	27.11	27.19
2512	NYSE	HBI	Fri, Aug 26, 2016	27.36	27.67	27.08	27.16
2511	NYSE	HBI	Thu, Aug 25, 2016	27.75	27.77	27.25	27.38
2510	NYSE	HBI	Wed, Aug 24, 2016	27.82	27.92	27.66	27.76
2509	NYSE	HBI	Tue, Aug 23, 2016	27.79	27.88	27.51	27.80
2508	NYSE	HBI	Mon, Aug 22, 2016	27.97	28.24	27.62	27.70
2507	NYSE	HBI	Fri, Aug 19, 2016	27.02	27.96	27.02	27.90
2506	NYSE	HBI	Thu, Aug 18, 2016	27.23	27.47	27.00	27.11
2505	NYSE	HBI	Wed, Aug 17, 2016	27.16	27.38	26.89	27.32
2504	NYSE	HBI	Tue, Aug 16, 2016	27.24	27.37	27.01	27.16
2503	NYSE	HBI	Mon, Aug 15, 2016	27.18	27.35	27.14	27.23
2502	NYSE	HBI	Fri, Aug 12, 2016	27.14	27.33	26.98	27.11
2501	NYSE	HBI	Thu, Aug 11, 2016	26.70	27.37	26.65	27.15
2500	NYSE	HBI	Wed, Aug 10, 2016	26.10	26.73	26.00	26.39
2499	NYSE	HBI	Tue, Aug 9, 2016	25.47	25.80	25.38	25.58
2498	NYSE	HBI	Mon, Aug 8, 2016	25.65	25.99	25.35	25.54
2497	NYSE	HBI	Fri, Aug 5, 2016	25.48	25.66	25.11	25.42
2496	NYSE	HBI	Thu, Aug 4, 2016	25.16	25.47	25.06	25.29
2495	NYSE	HBI	Wed, Aug 3, 2016	24.24	25.78	24.14	25.01
2494	NYSE	HBI	Tue, Aug 2, 2016	26.47	26.98	25.51	25.65
2493	NYSE	HBI	Mon, Aug 1, 2016	26.72	27.05	26.36	26.55
2492	NYSE	HBI	Fri, Jul 29, 2016	25.68	26.70	25.56	26.66
2491	NYSE	HBI	Thu, Jul 28, 2016	26.06	26.20	25.64	25.65
2490	NYSE	HBI	Wed, Jul 27, 2016	26.50	26.58	26.05	26.07
2489	NYSE	HBI	Tue, Jul 26, 2016	26.84	27.03	26.52	26.55
2488	NYSE	HBI	Mon, Jul 25, 2016	26.86	26.94	26.72	26.85
2487	NYSE	HBI	Fri, Jul 22, 2016	26.83	26.93	26.55	26.87
2486	NYSE	HBI	Thu, Jul 21, 2016	27.05	27.42	26.77	26.87
2485	NYSE	HBI	Wed, Jul 20, 2016	26.77	27.45	26.75	27.02
2484	NYSE	HBI	Tue, Jul 19, 2016	26.50	26.90	26.29	26.74
2483	NYSE	HBI	Mon, Jul 18, 2016	26.60	26.63	26.39	26.52
2482	NYSE	HBI	Fri, Jul 15, 2016	26.83	26.87	26.50	26.55
2481	NYSE	HBI	Thu, Jul 14, 2016	26.99	27.19	26.70	26.70
2480	NYSE	HBI	Wed, Jul 13, 2016	27.03	27.05	26.70	26.72
2479	NYSE	HBI	Tue, Jul 12, 2016	26.48	27.05	26.40	26.97
2478	NYSE	HBI	Mon, Jul 11, 2016	26.30	26.56	26.21	26.26
2477	NYSE	HBI	Fri, Jul 8, 2016	25.87	26.38	25.83	26.27
2476	NYSE	HBI	Thu, Jul 7, 2016	25.51	25.77	25.24	25.51
2475	NYSE	HBI	Wed, Jul 6, 2016	24.94	25.65	24.89	25.53
2474	NYSE	HBI	Tue, Jul 5, 2016	25.60	25.70	24.71	25.00
2473	NYSE	HBI	Fri, Jul 1, 2016	25.35	25.72	25.18	25.60
2472	NYSE	HBI	Thu, Jun 30, 2016	25.80	25.97	25.00	25.13
2471	NYSE	HBI	Wed, Jun 29, 2016	26.13	26.34	25.95	26.30
2470	NYSE	HBI	Tue, Jun 28, 2016	25.56	25.96	25.49	25.82
2469	NYSE	HBI	Mon, Jun 27, 2016	25.28	25.45	24.96	25.42
2468	NYSE	HBI	Fri, Jun 24, 2016	25.64	25.89	25.46	25.62
2467	NYSE	HBI	Thu, Jun 23, 2016	26.59	26.66	26.23	26.47
2466	NYSE	HBI	Wed, Jun 22, 2016	26.62	26.77	26.30	26.34
2465	NYSE	HBI	Tue, Jun 21, 2016	26.73	26.82	26.57	26.63
2464	NYSE	HBI	Mon, Jun 20, 2016	26.54	27.09	26.53	26.77
2463	NYSE	HBI	Fri, Jun 17, 2016	26.01	26.39	25.78	26.23
2462	NYSE	HBI	Thu, Jun 16, 2016	26.01	26.08	25.66	26.04
2461	NYSE	HBI	Wed, Jun 15, 2016	25.95	26.64	25.85	26.11
2460	NYSE	HBI	Tue, Jun 14, 2016	26.06	26.22	25.40	25.93
2459	NYSE	HBI	Mon, Jun 13, 2016	26.83	26.88	26.14	26.14
2458	NYSE	HBI	Fri, Jun 10, 2016	26.55	26.88	26.52	26.86
2457	NYSE	HBI	Thu, Jun 9, 2016	26.90	26.90	26.43	26.83
2456	NYSE	HBI	Wed, Jun 8, 2016	27.11	27.18	26.74	26.97
2455	NYSE	HBI	Tue, Jun 7, 2016	27.09	27.43	26.96	27.13
2454	NYSE	HBI	Mon, Jun 6, 2016	27.29	27.40	27.05	27.28
2453	NYSE	HBI	Fri, Jun 3, 2016	27.75	27.87	27.22	27.37
2452	NYSE	HBI	Thu, Jun 2, 2016	27.62	27.80	27.46	27.76
2451	NYSE	HBI	Wed, Jun 1, 2016	27.40	28.25	27.35	27.65
2450	NYSE	HBI	Tue, May 31, 2016	27.06	27.17	26.87	27.07
2449	NYSE	HBI	Fri, May 27, 2016	27.27	27.33	26.93	27.03
2448	NYSE	HBI	Thu, May 26, 2016	27.18	27.30	26.87	27.26
2447	NYSE	HBI	Wed, May 25, 2016	26.78	27.21	26.63	27.06
2446	NYSE	HBI	Tue, May 24, 2016	26.89	27.11	26.77	26.79
2445	NYSE	HBI	Mon, May 23, 2016	27.53	27.61	26.94	26.97
2444	NYSE	HBI	Fri, May 20, 2016	27.09	27.61	26.98	27.52
2443	NYSE	HBI	Thu, May 19, 2016	26.79	27.21	26.58	26.99
2442	NYSE	HBI	Wed, May 18, 2016	26.90	27.10	26.61	26.69
2441	NYSE	HBI	Tue, May 17, 2016	27.03	27.36	26.81	27.05
2440	NYSE	HBI	Mon, May 16, 2016	26.98	27.25	26.85	27.09
2439	NYSE	HBI	Fri, May 13, 2016	26.74	27.18	26.64	26.90
2438	NYSE	HBI	Thu, May 12, 2016	27.02	27.04	26.53	26.96
2437	NYSE	HBI	Wed, May 11, 2016	27.58	27.58	26.82	26.85
2436	NYSE	HBI	Tue, May 10, 2016	27.81	28.11	27.70	27.97
2435	NYSE	HBI	Mon, May 9, 2016	27.59	27.95	27.51	27.78
2434	NYSE	HBI	Fri, May 6, 2016	27.95	28.02	27.50	27.66
2433	NYSE	HBI	Thu, May 5, 2016	28.23	28.28	27.87	28.01
2432	NYSE	HBI	Wed, May 4, 2016	28.60	28.74	28.08	28.37
2431	NYSE	HBI	Tue, May 3, 2016	29.16	29.16	28.62	28.75
2430	NYSE	HBI	Mon, May 2, 2016	29.09	29.39	28.82	29.31
2429	NYSE	HBI	Fri, Apr 29, 2016	29.45	29.48	28.57	29.03
2428	NYSE	HBI	Thu, Apr 28, 2016	29.48	30.42	29.33	29.53
2427	NYSE	HBI	Wed, Apr 27, 2016	28.00	28.08	27.50	27.79
2426	NYSE	HBI	Tue, Apr 26, 2016	27.70	28.06	27.52	28.02
2425	NYSE	HBI	Mon, Apr 25, 2016	28.40	28.47	27.62	27.69
2424	NYSE	HBI	Fri, Apr 22, 2016	29.59	30.09	28.17	28.55
2423	NYSE	HBI	Thu, Apr 21, 2016	28.41	28.50	28.10	28.18
2422	NYSE	HBI	Wed, Apr 20, 2016	28.38	28.55	28.15	28.18
2421	NYSE	HBI	Tue, Apr 19, 2016	28.07	28.47	27.96	28.28
2420	NYSE	HBI	Mon, Apr 18, 2016	27.76	28.21	27.74	28.02
2419	NYSE	HBI	Fri, Apr 15, 2016	27.37	27.85	27.13	27.81
2418	NYSE	HBI	Thu, Apr 14, 2016	27.56	27.73	27.16	27.32
2417	NYSE	HBI	Wed, Apr 13, 2016	27.18	27.55	26.89	27.51
2416	NYSE	HBI	Tue, Apr 12, 2016	26.96	27.22	26.61	26.98
2415	NYSE	HBI	Mon, Apr 11, 2016	27.22	27.49	27.01	27.03
2414	NYSE	HBI	Fri, Apr 8, 2016	27.97	28.08	26.97	27.19
2413	NYSE	HBI	Thu, Apr 7, 2016	27.83	28.63	27.61	27.87
2412	NYSE	HBI	Wed, Apr 6, 2016	26.83	27.29	26.65	27.10
2411	NYSE	HBI	Tue, Apr 5, 2016	27.91	27.91	27.91	26.85
2410	NYSE	HBI	Mon, Apr 4, 2016	28.37	28.51	27.88	27.91
2409	NYSE	HBI	Fri, Apr 1, 2016	28.16	28.67	28.05	28.43
2408	NYSE	HBI	Thu, Mar 31, 2016	28.48	28.71	28.20	28.34
2407	NYSE	HBI	Wed, Mar 30, 2016	28.48	28.68	28.30	28.48
2406	NYSE	HBI	Tue, Mar 29, 2016	28.27	28.61	28.08	28.35
2405	NYSE	HBI	Mon, Mar 28, 2016	28.22	28.52	27.97	28.30
2404	NYSE	HBI	Thu, Mar 24, 2016	28.08	28.31	27.66	28.16
2403	NYSE	HBI	Wed, Mar 23, 2016	28.85	28.85	28.06	28.06
2402	NYSE	HBI	Tue, Mar 22, 2016	29.22	29.29	28.67	28.93
2401	NYSE	HBI	Mon, Mar 21, 2016	29.26	29.43	29.00	29.31
2400	NYSE	HBI	Fri, Mar 18, 2016	29.38	30.00	29.25	29.52
2399	NYSE	HBI	Thu, Mar 17, 2016	28.99	29.30	28.78	29.25
2398	NYSE	HBI	Wed, Mar 16, 2016	29.12	29.42	28.74	28.99
2397	NYSE	HBI	Tue, Mar 15, 2016	29.33	29.33	29.33	29.25
2396	NYSE	HBI	Mon, Mar 14, 2016	29.22	29.54	29.07	29.33
2395	NYSE	HBI	Fri, Mar 11, 2016	29.10	29.46	28.92	29.41
2394	NYSE	HBI	Thu, Mar 10, 2016	28.23	28.23	28.23	28.74
2393	NYSE	HBI	Wed, Mar 9, 2016	28.60	28.60	28.60	28.23
2392	NYSE	HBI	Tue, Mar 8, 2016	29.37	29.37	29.10	28.60
2391	NYSE	HBI	Mon, Mar 7, 2016	29.10	29.52	29.03	29.37
2390	NYSE	HBI	Fri, Mar 4, 2016	29.78	29.89	29.12	29.38
2389	NYSE	HBI	Thu, Mar 3, 2016	29.01	29.01	29.01	29.63
2388	NYSE	HBI	Wed, Mar 2, 2016	29.10	29.19	28.77	29.01
2387	NYSE	HBI	Tue, Mar 1, 2016	28.49	28.49	28.49	29.37
2386	NYSE	HBI	Mon, Feb 29, 2016	28.14	28.84	28.14	28.49
2385	NYSE	HBI	Fri, Feb 26, 2016	28.34	28.49	27.99	28.21
2384	NYSE	HBI	Thu, Feb 25, 2016	27.34	28.11	27.34	28.07
2383	NYSE	HBI	Wed, Feb 24, 2016	26.42	27.72	25.87	27.62
2382	NYSE	HBI	Tue, Feb 23, 2016	26.85	27.10	26.40	26.47
2381	NYSE	HBI	Mon, Feb 22, 2016	27.01	27.17	26.61	26.94
2380	NYSE	HBI	Fri, Feb 19, 2016	26.88	27.09	25.98	26.53
2379	NYSE	HBI	Thu, Feb 18, 2016	27.78	27.88	27.01	27.08
2378	NYSE	HBI	Wed, Feb 17, 2016	27.84	28.45	27.73	27.88
2377	NYSE	HBI	Tue, Feb 16, 2016	27.00	27.73	26.81	27.47
2376	NYSE	HBI	Fri, Feb 12, 2016	25.57	26.76	25.12	26.58
2375	NYSE	HBI	Thu, Feb 11, 2016	24.56	25.59	24.56	25.16
2374	NYSE	HBI	Wed, Feb 10, 2016	24.31	25.53	24.21	25.04
2373	NYSE	HBI	Tue, Feb 9, 2016	23.46	24.80	23.38	24.03
2372	NYSE	HBI	Mon, Feb 8, 2016	24.49	24.57	23.25	23.82
2371	NYSE	HBI	Fri, Feb 5, 2016	25.62	26.79	24.80	24.96
2370	NYSE	HBI	Thu, Feb 4, 2016	30.06	30.18	29.09	29.39
2369	NYSE	HBI	Wed, Feb 3, 2016	30.34	30.58	29.33	30.45
2368	NYSE	HBI	Tue, Feb 2, 2016	30.93	31.36	29.90	30.04
2367	NYSE	HBI	Mon, Feb 1, 2016	30.20	31.34	30.01	31.18
2366	NYSE	HBI	Fri, Jan 29, 2016	29.85	30.71	29.84	30.57
2365	NYSE	HBI	Thu, Jan 28, 2016	30.78	30.86	29.37	29.62
2364	NYSE	HBI	Wed, Jan 27, 2016	30.02	30.75	29.76	30.05
2363	NYSE	HBI	Tue, Jan 26, 2016	29.32	30.37	29.22	30.24
2362	NYSE	HBI	Mon, Jan 25, 2016	29.11	29.32	28.92	29.08
2361	NYSE	HBI	Fri, Jan 22, 2016	29.38	29.76	29.03	29.25
2360	NYSE	HBI	Thu, Jan 21, 2016	28.36	29.28	28.19	28.88
2359	NYSE	HBI	Wed, Jan 20, 2016	28.04	28.53	27.19	28.27
2358	NYSE	HBI	Tue, Jan 19, 2016	29.39	29.50	28.20	28.53
2357	NYSE	HBI	Fri, Jan 15, 2016	29.06	29.48	28.66	29.05
2356	NYSE	HBI	Thu, Jan 14, 2016	29.93	30.26	28.86	29.88
2355	NYSE	HBI	Wed, Jan 13, 2016	30.82	30.82	29.73	29.76
2354	NYSE	HBI	Tue, Jan 12, 2016	30.95	31.20	29.97	30.62
2353	NYSE	HBI	Mon, Jan 11, 2016	29.73	30.63	29.18	30.49
2352	NYSE	HBI	Fri, Jan 8, 2016	30.60	30.75	28.94	29.00
2351	NYSE	HBI	Thu, Jan 7, 2016	29.42	30.72	29.30	30.44
2350	NYSE	HBI	Wed, Jan 6, 2016	29.48	30.17	29.40	29.94
2349	NYSE	HBI	Tue, Jan 5, 2016	29.43	30.13	29.31	30.01
2348	NYSE	HBI	Mon, Jan 4, 2016	28.92	29.37	28.71	29.28
2347	NYSE	HBI	Thu, Dec 31, 2015	29.09	29.79	29.01	29.43
2346	NYSE	HBI	Wed, Dec 30, 2015	29.38	29.46	29.05	29.08
2345	NYSE	HBI	Tue, Dec 29, 2015	29.00	29.48	29.00	29.38
2344	NYSE	HBI	Mon, Dec 28, 2015	28.76	28.96	28.57	28.88
2343	NYSE	HBI	Thu, Dec 24, 2015	29.01	29.14	28.65	28.96
2342	NYSE	HBI	Wed, Dec 23, 2015	29.51	29.52	28.91	29.16
2341	NYSE	HBI	Tue, Dec 22, 2015	28.69	29.17	28.41	29.09
2340	NYSE	HBI	Mon, Dec 21, 2015	29.09	29.15	28.44	28.58
2339	NYSE	HBI	Fri, Dec 18, 2015	29.27	29.66	28.91	28.99
2338	NYSE	HBI	Thu, Dec 17, 2015	29.52	29.60	29.24	29.35
2337	NYSE	HBI	Wed, Dec 16, 2015	29.25	29.55	28.91	29.50
2336	NYSE	HBI	Tue, Dec 15, 2015	29.78	29.78	29.12	29.14
2335	NYSE	HBI	Mon, Dec 14, 2015	29.50	29.73	29.14	29.38
2334	NYSE	HBI	Fri, Dec 11, 2015	30.05	30.13	29.40	29.50
2333	NYSE	HBI	Thu, Dec 10, 2015	30.59	30.84	30.37	30.43
2332	NYSE	HBI	Wed, Dec 9, 2015	30.72	31.18	30.36	30.62
2331	NYSE	HBI	Tue, Dec 8, 2015	30.61	31.20	30.48	30.95
2330	NYSE	HBI	Mon, Dec 7, 2015	30.97	31.03	29.83	30.85
2329	NYSE	HBI	Fri, Dec 4, 2015	30.54	31.18	30.53	31.15
2328	NYSE	HBI	Thu, Dec 3, 2015	30.94	31.12	30.03	30.17
2327	NYSE	HBI	Wed, Dec 2, 2015	31.16	31.59	30.74	30.85
2326	NYSE	HBI	Tue, Dec 1, 2015	30.93	31.21	30.78	31.16
2325	NYSE	HBI	Mon, Nov 30, 2015	31.17	31.28	30.59	30.67
2324	NYSE	HBI	Fri, Nov 27, 2015	31.57	31.61	31.01	31.25
2323	NYSE	HBI	Wed, Nov 25, 2015	31.63	31.70	31.23	31.53
2322	NYSE	HBI	Tue, Nov 24, 2015	31.37	31.66	31.15	31.48
2321	NYSE	HBI	Mon, Nov 23, 2015	31.46	32.10	31.23	31.61
2320	NYSE	HBI	Fri, Nov 20, 2015	30.95	31.60	30.95	31.37
2319	NYSE	HBI	Thu, Nov 19, 2015	30.99	31.31	30.67	30.75
2318	NYSE	HBI	Wed, Nov 18, 2015	30.24	31.04	30.19	31.01
2317	NYSE	HBI	Tue, Nov 17, 2015	30.74	30.74	29.83	30.22
2316	NYSE	HBI	Mon, Nov 16, 2015	29.81	30.70	29.81	30.69
2315	NYSE	HBI	Fri, Nov 13, 2015	30.96	31.02	29.72	29.90
2314	NYSE	HBI	Thu, Nov 12, 2015	31.31	31.81	31.12	31.39
2313	NYSE	HBI	Wed, Nov 11, 2015	32.04	32.12	31.26	31.48
2312	NYSE	HBI	Tue, Nov 10, 2015	31.93	32.16	31.49	31.99
2311	NYSE	HBI	Mon, Nov 9, 2015	32.57	32.71	31.59	31.93
2310	NYSE	HBI	Fri, Nov 6, 2015	32.85	33.15	32.20	32.80
2309	NYSE	HBI	Thu, Nov 5, 2015	32.99	33.24	32.47	32.84
2308	NYSE	HBI	Wed, Nov 4, 2015	33.19	33.24	32.37	32.72
2307	NYSE	HBI	Tue, Nov 3, 2015	32.54	33.21	32.36	33.05
2306	NYSE	HBI	Mon, Nov 2, 2015	31.89	32.79	31.56	32.71
2305	NYSE	HBI	Fri, Oct 30, 2015	31.65	32.01	30.74	31.94
2304	NYSE	HBI	Thu, Oct 29, 2015	30.61	31.81	29.40	31.65
2303	NYSE	HBI	Wed, Oct 28, 2015	27.02	27.76	27.00	27.60
2302	NYSE	HBI	Tue, Oct 27, 2015	26.60	27.12	26.33	27.05
2301	NYSE	HBI	Mon, Oct 26, 2015	26.46	27.13	25.92	26.97
2300	NYSE	HBI	Fri, Oct 23, 2015	28.31	28.42	26.95	27.06
2299	NYSE	HBI	Thu, Oct 22, 2015	28.15	28.38	27.71	28.21
2298	NYSE	HBI	Wed, Oct 21, 2015	28.13	28.82	27.88	28.01
2297	NYSE	HBI	Tue, Oct 20, 2015	27.53	27.81	26.59	27.77
2296	NYSE	HBI	Mon, Oct 19, 2015	28.80	28.85	27.45	27.53
2295	NYSE	HBI	Fri, Oct 16, 2015	28.98	29.11	28.68	28.80
2294	NYSE	HBI	Thu, Oct 15, 2015	28.91	28.98	28.50	28.70
2293	NYSE	HBI	Wed, Oct 14, 2015	29.20	29.45	28.67	28.79
2292	NYSE	HBI	Tue, Oct 13, 2015	29.57	29.89	29.18	29.20
2291	NYSE	HBI	Mon, Oct 12, 2015	29.45	29.72	29.39	29.67
2290	NYSE	HBI	Fri, Oct 9, 2015	29.44	29.66	29.12	29.44
2289	NYSE	HBI	Thu, Oct 8, 2015	28.92	29.55	28.83	29.44
2288	NYSE	HBI	Wed, Oct 7, 2015	29.15	29.40	28.78	28.95
2287	NYSE	HBI	Tue, Oct 6, 2015	29.66	29.66	28.92	29.03
2286	NYSE	HBI	Mon, Oct 5, 2015	29.28	29.71	29.13	29.62
2285	NYSE	HBI	Fri, Oct 2, 2015	28.33	29.03	27.93	29.03
2284	NYSE	HBI	Thu, Oct 1, 2015	28.94	29.01	28.34	28.73
2283	NYSE	HBI	Wed, Sep 30, 2015	28.46	28.98	28.37	28.94
2282	NYSE	HBI	Tue, Sep 29, 2015	28.48	28.75	27.83	28.03
2281	NYSE	HBI	Mon, Sep 28, 2015	29.22	29.47	28.46	28.48
2280	NYSE	HBI	Fri, Sep 25, 2015	29.88	30.05	29.18	29.35
2279	NYSE	HBI	Thu, Sep 24, 2015	29.23	29.69	28.83	29.54
2278	NYSE	HBI	Wed, Sep 23, 2015	29.92	30.00	29.31	29.46
2277	NYSE	HBI	Tue, Sep 22, 2015	29.79	30.00	29.52	29.92
2276	NYSE	HBI	Mon, Sep 21, 2015	30.16	30.43	29.78	30.13
2275	NYSE	HBI	Fri, Sep 18, 2015	30.51	30.74	29.95	30.01
2274	NYSE	HBI	Thu, Sep 17, 2015	31.00	31.23	30.67	30.89
2273	NYSE	HBI	Wed, Sep 16, 2015	29.93	30.35	29.71	30.26
2272	NYSE	HBI	Tue, Sep 15, 2015	29.81	30.00	29.52	29.91
2271	NYSE	HBI	Mon, Sep 14, 2015	29.91	30.05	29.58	29.75
2270	NYSE	HBI	Fri, Sep 11, 2015	29.68	29.98	29.45	29.97
2269	NYSE	HBI	Thu, Sep 10, 2015	29.61	29.96	29.57	29.76
2268	NYSE	HBI	Wed, Sep 9, 2015	30.48	30.57	29.69	29.77
2267	NYSE	HBI	Tue, Sep 8, 2015	30.22	30.38	29.89	30.15
2266	NYSE	HBI	Fri, Sep 4, 2015	29.57	29.89	29.34	29.57
2265	NYSE	HBI	Thu, Sep 3, 2015	30.07	30.44	29.64	29.89
2264	NYSE	HBI	Wed, Sep 2, 2015	29.77	29.98	29.25	29.97
2263	NYSE	HBI	Tue, Sep 1, 2015	29.48	30.07	29.17	29.38
2262	NYSE	HBI	Mon, Aug 31, 2015	30.11	30.50	29.97	30.11
2261	NYSE	HBI	Fri, Aug 28, 2015	29.88	30.46	29.81	30.26
2260	NYSE	HBI	Thu, Aug 27, 2015	29.60	30.33	29.32	30.01
2259	NYSE	HBI	Wed, Aug 26, 2015	28.87	29.23	28.19	29.19
2258	NYSE	HBI	Tue, Aug 25, 2015	28.77	29.25	28.20	28.24
2257	NYSE	HBI	Mon, Aug 24, 2015	27.55	29.06	26.32	28.01
2256	NYSE	HBI	Fri, Aug 21, 2015	29.81	30.01	29.03	29.06
2255	NYSE	HBI	Thu, Aug 20, 2015	30.31	30.69	30.13	30.15
2254	NYSE	HBI	Wed, Aug 19, 2015	30.29	31.14	30.17	30.90
2253	NYSE	HBI	Tue, Aug 18, 2015	30.59	30.69	30.24	30.38
2252	NYSE	HBI	Mon, Aug 17, 2015	30.07	30.78	29.94	30.50
2251	NYSE	HBI	Fri, Aug 14, 2015	29.97	30.52	29.74	30.32
2250	NYSE	HBI	Thu, Aug 13, 2015	29.69	30.12	29.40	29.89
2249	NYSE	HBI	Wed, Aug 12, 2015	28.53	29.59	28.47	29.57
2248	NYSE	HBI	Tue, Aug 11, 2015	28.98	29.00	28.67	28.81
2247	NYSE	HBI	Mon, Aug 10, 2015	28.78	29.42	28.75	29.32
2246	NYSE	HBI	Fri, Aug 7, 2015	28.70	28.94	28.41	28.63
2245	NYSE	HBI	Thu, Aug 6, 2015	28.87	29.00	28.30	28.79
2244	NYSE	HBI	Wed, Aug 5, 2015	29.33	29.35	28.77	28.91
2243	NYSE	HBI	Tue, Aug 4, 2015	29.07	29.72	28.93	29.13
2242	NYSE	HBI	Mon, Aug 3, 2015	30.79	30.86	28.71	29.06
2241	NYSE	HBI	Fri, Jul 31, 2015	31.18	31.46	29.47	31.03
2240	NYSE	HBI	Thu, Jul 30, 2015	33.27	34.16	33.27	34.14
2239	NYSE	HBI	Wed, Jul 29, 2015	33.24	33.80	33.11	33.74
2238	NYSE	HBI	Tue, Jul 28, 2015	32.92	33.21	32.42	33.16
2237	NYSE	HBI	Mon, Jul 27, 2015	33.58	33.58	32.64	32.78
2236	NYSE	HBI	Fri, Jul 24, 2015	34.21	34.21	33.56	33.74
2235	NYSE	HBI	Thu, Jul 23, 2015	34.44	34.67	33.93	34.00
2234	NYSE	HBI	Wed, Jul 22, 2015	34.27	34.41	34.09	34.33
2233	NYSE	HBI	Tue, Jul 21, 2015	34.51	34.66	34.21	34.38
2232	NYSE	HBI	Mon, Jul 20, 2015	34.06	34.59	34.05	34.47
2231	NYSE	HBI	Fri, Jul 17, 2015	33.89	34.02	33.75	33.95
2230	NYSE	HBI	Thu, Jul 16, 2015	34.28	34.28	33.86	34.00
2229	NYSE	HBI	Wed, Jul 15, 2015	34.21	34.42	34.01	34.03
2228	NYSE	HBI	Tue, Jul 14, 2015	33.99	34.30	33.83	34.25
2227	NYSE	HBI	Mon, Jul 13, 2015	34.00	34.13	33.78	33.98
2226	NYSE	HBI	Fri, Jul 10, 2015	33.50	33.79	33.26	33.69
2225	NYSE	HBI	Thu, Jul 9, 2015	33.21	33.76	33.06	33.15
2224	NYSE	HBI	Wed, Jul 8, 2015	33.57	33.67	32.59	32.79
2223	NYSE	HBI	Tue, Jul 7, 2015	33.81	33.94	32.81	33.69
2222	NYSE	HBI	Mon, Jul 6, 2015	33.78	34.05	33.58	33.81
2221	NYSE	HBI	Thu, Jul 2, 2015	34.10	34.12	33.79	33.96
2220	NYSE	HBI	Wed, Jul 1, 2015	33.67	34.19	33.64	34.01
2219	NYSE	HBI	Tue, Jun 30, 2015	33.64	33.74	32.98	33.32
2218	NYSE	HBI	Mon, Jun 29, 2015	34.07	34.18	33.35	33.38
2217	NYSE	HBI	Fri, Jun 26, 2015	34.47	34.78	34.25	34.35
2216	NYSE	HBI	Thu, Jun 25, 2015	34.26	34.54	34.11	34.25
2215	NYSE	HBI	Wed, Jun 24, 2015	34.24	34.45	34.09	34.11
2214	NYSE	HBI	Tue, Jun 23, 2015	34.21	34.45	34.07	34.33
2213	NYSE	HBI	Mon, Jun 22, 2015	34.00	34.18	33.84	34.12
2212	NYSE	HBI	Fri, Jun 19, 2015	33.53	33.99	33.27	33.77
2211	NYSE	HBI	Thu, Jun 18, 2015	33.01	33.67	33.00	33.55
2210	NYSE	HBI	Wed, Jun 17, 2015	33.04	33.16	32.80	32.97
2209	NYSE	HBI	Tue, Jun 16, 2015	32.32	33.10	32.32	33.06
2208	NYSE	HBI	Mon, Jun 15, 2015	32.44	32.55	32.26	32.40
2207	NYSE	HBI	Fri, Jun 12, 2015	32.35	32.71	32.26	32.68
2206	NYSE	HBI	Thu, Jun 11, 2015	32.64	32.91	32.43	32.50
2205	NYSE	HBI	Wed, Jun 10, 2015	32.45	32.71	32.30	32.58
2204	NYSE	HBI	Tue, Jun 9, 2015	32.27	32.38	31.97	32.29
2203	NYSE	HBI	Mon, Jun 8, 2015	32.30	32.39	32.11	32.30
2202	NYSE	HBI	Fri, Jun 5, 2015	31.97	32.44	31.85	32.35
2201	NYSE	HBI	Thu, Jun 4, 2015	31.84	32.23	31.81	32.05
2200	NYSE	HBI	Wed, Jun 3, 2015	31.93	32.15	31.77	32.03
2199	NYSE	HBI	Tue, Jun 2, 2015	31.94	32.18	31.76	31.81
2198	NYSE	HBI	Mon, Jun 1, 2015	31.89	32.14	31.80	32.02
2197	NYSE	HBI	Fri, May 29, 2015	31.99	32.17	31.73	31.86
2196	NYSE	HBI	Thu, May 28, 2015	31.87	32.08	31.74	31.93
2195	NYSE	HBI	Wed, May 27, 2015	32.05	32.30	31.87	31.95
2194	NYSE	HBI	Tue, May 26, 2015	32.14	32.25	31.88	32.00
2193	NYSE	HBI	Fri, May 22, 2015	32.41	32.53	32.15	32.35
2192	NYSE	HBI	Thu, May 21, 2015	32.06	32.48	32.06	32.45
2191	NYSE	HBI	Wed, May 20, 2015	32.04	32.25	31.77	32.21
2190	NYSE	HBI	Tue, May 19, 2015	31.83	32.26	31.70	32.06
2189	NYSE	HBI	Mon, May 18, 2015	31.39	31.84	31.36	31.83
2188	NYSE	HBI	Fri, May 15, 2015	31.41	31.72	31.20	31.31
2187	NYSE	HBI	Thu, May 14, 2015	30.69	31.15	30.50	31.10
2186	NYSE	HBI	Wed, May 13, 2015	31.05	31.19	30.42	30.46
2185	NYSE	HBI	Tue, May 12, 2015	31.60	31.60	31.01	31.01
2184	NYSE	HBI	Mon, May 11, 2015	31.60	31.98	31.56	31.82
2183	NYSE	HBI	Fri, May 8, 2015	31.65	32.08	31.61	31.66
2182	NYSE	HBI	Thu, May 7, 2015	30.94	31.37	30.75	31.28
2181	NYSE	HBI	Wed, May 6, 2015	31.12	31.23	30.75	30.96
2180	NYSE	HBI	Tue, May 5, 2015	31.62	31.71	31.08	31.14
2179	NYSE	HBI	Mon, May 4, 2015	31.57	32.09	31.53	31.71
2178	NYSE	HBI	Fri, May 1, 2015	31.14	31.44	31.10	31.43
2177	NYSE	HBI	Thu, Apr 30, 2015	30.85	31.32	30.78	31.08
2176	NYSE	HBI	Wed, Apr 29, 2015	31.15	31.31	30.79	30.89
2175	NYSE	HBI	Tue, Apr 28, 2015	31.64	31.75	31.13	31.32
2174	NYSE	HBI	Mon, Apr 27, 2015	32.25	32.34	31.54	31.82
2173	NYSE	HBI	Fri, Apr 24, 2015	33.09	33.54	31.78	32.22
2172	NYSE	HBI	Thu, Apr 23, 2015	34.15	34.77	34.01	34.58
2171	NYSE	HBI	Wed, Apr 22, 2015	33.95	34.15	33.64	34.12
2170	NYSE	HBI	Tue, Apr 21, 2015	33.80	34.20	33.63	33.89
2169	NYSE	HBI	Mon, Apr 20, 2015	33.72	33.81	33.36	33.78
2168	NYSE	HBI	Fri, Apr 17, 2015	33.57	33.77	33.46	33.58
2167	NYSE	HBI	Thu, Apr 16, 2015	33.76	33.95	33.71	33.78
2166	NYSE	HBI	Wed, Apr 15, 2015	33.95	34.05	33.85	33.85
2165	NYSE	HBI	Tue, Apr 14, 2015	34.06	34.23	33.84	33.89
2164	NYSE	HBI	Mon, Apr 13, 2015	34.53	34.61	34.14	34.15
2163	NYSE	HBI	Fri, Apr 10, 2015	34.60	34.75	34.20	34.50
2162	NYSE	HBI	Thu, Apr 9, 2015	34.25	34.52	34.09	34.50
2161	NYSE	HBI	Wed, Apr 8, 2015	33.93	34.17	33.79	34.10
2160	NYSE	HBI	Tue, Apr 7, 2015	33.99	34.17	33.77	33.79
2159	NYSE	HBI	Mon, Apr 6, 2015	33.91	34.33	33.70	34.01
2158	NYSE	HBI	Thu, Apr 2, 2015	34.12	34.40	34.02	34.14
2157	NYSE	HBI	Wed, Apr 1, 2015	33.53	34.20	33.19	34.18
2156	NYSE	HBI	Tue, Mar 31, 2015	33.61	33.88	33.48	33.51
2155	NYSE	HBI	Mon, Mar 30, 2015	34.04	34.11	33.60	33.66
2154	NYSE	HBI	Fri, Mar 27, 2015	33.46	33.91	33.37	33.86
2153	NYSE	HBI	Thu, Mar 26, 2015	33.55	33.62	33.04	33.46
2152	NYSE	HBI	Wed, Mar 25, 2015	34.21	34.45	33.67	33.67
2151	NYSE	HBI	Tue, Mar 24, 2015	34.23	34.42	33.55	34.13
2150	NYSE	HBI	Mon, Mar 23, 2015	34.27	34.80	34.23	34.23
2149	NYSE	HBI	Fri, Mar 20, 2015	34.62	34.65	34.08	34.18
2148	NYSE	HBI	Thu, Mar 19, 2015	34.28	34.47	33.61	34.34
2147	NYSE	HBI	Wed, Mar 18, 2015	34.00	34.63	33.72	34.39
2146	NYSE	HBI	Tue, Mar 17, 2015	33.65	34.17	33.62	33.99
2145	NYSE	HBI	Mon, Mar 16, 2015	33.17	33.79	33.11	33.64
2144	NYSE	HBI	Fri, Mar 13, 2015	32.45	32.82	32.19	32.61
2143	NYSE	HBI	Thu, Mar 12, 2015	32.35	32.49	32.13	32.45
2142	NYSE	HBI	Wed, Mar 11, 2015	32.00	32.43	32.00	32.22
2141	NYSE	HBI	Tue, Mar 10, 2015	31.99	32.26	31.82	32.05
2140	NYSE	HBI	Mon, Mar 9, 2015	32.06	32.40	31.95	32.30
2139	NYSE	HBI	Fri, Mar 6, 2015	32.31	32.55	31.86	32.00
2138	NYSE	HBI	Thu, Mar 5, 2015	32.48	32.48	32.06	32.14
2137	NYSE	HBI	Wed, Mar 4, 2015	32.03	32.40	31.76	32.32
2136	NYSE	HBI	Tue, Mar 3, 2015	32.13	32.14	31.76	31.99
2135	NYSE	HBI	Mon, Mar 2, 2015	31.98	32.37	31.93	32.20
2134	NYSE	HBI	Fri, Feb 27, 2015	32.20	32.30	31.65	31.89
2133	NYSE	HBI	Thu, Feb 26, 2015	31.35	32.24	31.30	32.23
2132	NYSE	HBI	Wed, Feb 25, 2015	30.79	31.76	30.67	31.27
2131	NYSE	HBI	Tue, Feb 24, 2015	30.77	30.78	30.44	30.58
2130	NYSE	HBI	Mon, Feb 23, 2015	30.39	30.74	30.30	30.71
2129	NYSE	HBI	Fri, Feb 20, 2015	29.60	30.56	29.57	30.46
2128	NYSE	HBI	Thu, Feb 19, 2015	29.81	29.87	29.47	29.49
2127	NYSE	HBI	Wed, Feb 18, 2015	29.47	29.80	29.30	29.74
2126	NYSE	HBI	Tue, Feb 17, 2015	29.75	29.76	29.43	29.49
2125	NYSE	HBI	Fri, Feb 13, 2015	29.69	29.85	29.43	29.78
2124	NYSE	HBI	Thu, Feb 12, 2015	29.45	29.67	29.18	29.46
2123	NYSE	HBI	Wed, Feb 11, 2015	29.26	29.44	29.02	29.32
2122	NYSE	HBI	Tue, Feb 10, 2015	29.18	29.28	28.92	29.20
2121	NYSE	HBI	Mon, Feb 9, 2015	28.81	29.17	28.59	28.90
2120	NYSE	HBI	Fri, Feb 6, 2015	28.66	29.10	28.43	28.88
2119	NYSE	HBI	Thu, Feb 5, 2015	28.57	28.78	28.41	28.54
2118	NYSE	HBI	Wed, Feb 4, 2015	28.32	28.83	28.29	28.57
2117	NYSE	HBI	Tue, Feb 3, 2015	27.91	28.59	27.80	28.57
2116	NYSE	HBI	Mon, Feb 2, 2015	27.97	28.07	27.51	27.84
2115	NYSE	HBI	Fri, Jan 30, 2015	28.48	29.57	27.70	27.85
2114	NYSE	HBI	Thu, Jan 29, 2015	28.82	29.10	28.38	29.02
2113	NYSE	HBI	Wed, Jan 28, 2015	28.36	29.17	28.30	28.61
2112	NYSE	HBI	Tue, Jan 27, 2015	28.04	28.30	27.85	28.12
2111	NYSE	HBI	Mon, Jan 26, 2015	28.45	28.51	28.00	28.36
2110	NYSE	HBI	Fri, Jan 23, 2015	28.12	28.75	28.07	28.61
2109	NYSE	HBI	Thu, Jan 22, 2015	27.55	28.31	27.19	28.26
2108	NYSE	HBI	Wed, Jan 21, 2015	26.77	27.36	26.55	27.32
2107	NYSE	HBI	Tue, Jan 20, 2015	26.75	26.92	26.42	26.78
2106	NYSE	HBI	Fri, Jan 16, 2015	26.72	26.82	26.52	26.79
2105	NYSE	HBI	Thu, Jan 15, 2015	27.73	27.87	26.66	26.72
2104	NYSE	HBI	Wed, Jan 14, 2015	27.71	27.76	27.39	27.73
2103	NYSE	HBI	Tue, Jan 13, 2015	27.97	28.37	27.54	27.89
2102	NYSE	HBI	Mon, Jan 12, 2015	28.01	28.21	27.66	27.71
2101	NYSE	HBI	Fri, Jan 9, 2015	28.19	28.33	27.78	27.88
2100	NYSE	HBI	Thu, Jan 8, 2015	27.74	28.01	27.63	27.98
2099	NYSE	HBI	Wed, Jan 7, 2015	26.70	27.49	26.70	27.46
2098	NYSE	HBI	Tue, Jan 6, 2015	26.98	27.02	26.28	26.54
2097	NYSE	HBI	Mon, Jan 5, 2015	27.46	27.57	26.90	26.97
2096	NYSE	HBI	Fri, Jan 2, 2015	28.09	28.19	27.45	27.65
2095	NYSE	HBI	Wed, Dec 31, 2014	28.15	28.38	27.90	27.91
2094	NYSE	HBI	Tue, Dec 30, 2014	28.05	28.24	27.97	28.12
2093	NYSE	HBI	Mon, Dec 29, 2014	27.85	28.31	27.84	28.12
2092	NYSE	HBI	Fri, Dec 26, 2014	27.86	28.05	27.78	27.84
2091	NYSE	HBI	Wed, Dec 24, 2014	27.80	27.91	27.70	27.73
2090	NYSE	HBI	Tue, Dec 23, 2014	27.78	27.91	27.70	27.75
2089	NYSE	HBI	Mon, Dec 22, 2014	27.99	28.04	27.66	27.77
2088	NYSE	HBI	Fri, Dec 19, 2014	28.49	28.51	27.72	27.92
2087	NYSE	HBI	Thu, Dec 18, 2014	28.11	28.56	27.89	28.55
2086	NYSE	HBI	Wed, Dec 17, 2014	27.02	27.81	26.92	27.72
2085	NYSE	HBI	Tue, Dec 16, 2014	27.42	27.77	26.95	27.01
2084	NYSE	HBI	Mon, Dec 15, 2014	27.81	27.96	27.46	27.67
2083	NYSE	HBI	Fri, Dec 12, 2014	27.48	28.02	27.36	27.63
2082	NYSE	HBI	Thu, Dec 11, 2014	27.44	28.02	27.44	27.72
2081	NYSE	HBI	Wed, Dec 10, 2014	27.41	27.65	27.29	27.39
2080	NYSE	HBI	Tue, Dec 9, 2014	27.46	27.46	27.11	27.40
2079	NYSE	HBI	Mon, Dec 8, 2014	28.25	28.28	27.53	27.60
2078	NYSE	HBI	Fri, Dec 5, 2014	28.14	28.58	28.10	28.29
2077	NYSE	HBI	Thu, Dec 4, 2014	27.97	28.20	27.50	27.97
2076	NYSE	HBI	Wed, Dec 3, 2014	28.22	28.72	28.14	28.68
2075	NYSE	HBI	Tue, Dec 2, 2014	28.28	28.60	27.98	28.14
2074	NYSE	HBI	Mon, Dec 1, 2014	28.89	28.94	28.27	28.28
2073	NYSE	HBI	Fri, Nov 28, 2014	28.50	29.01	28.44	28.93
2072	NYSE	HBI	Wed, Nov 26, 2014	28.18	28.43	28.18	28.39
2071	NYSE	HBI	Tue, Nov 25, 2014	28.17	28.40	28.02	28.18
2070	NYSE	HBI	Mon, Nov 24, 2014	27.81	28.11	27.76	28.00
2069	NYSE	HBI	Fri, Nov 21, 2014	28.17	28.25	27.65	27.69
2068	NYSE	HBI	Thu, Nov 20, 2014	28.06	28.19	27.82	27.89
2067	NYSE	HBI	Wed, Nov 19, 2014	27.63	28.14	27.56	28.10
2066	NYSE	HBI	Tue, Nov 18, 2014	27.62	27.82	27.59	27.61
2065	NYSE	HBI	Mon, Nov 17, 2014	27.46	27.62	27.44	27.55
2064	NYSE	HBI	Fri, Nov 14, 2014	27.30	27.66	27.28	27.44
2063	NYSE	HBI	Thu, Nov 13, 2014	27.47	27.68	27.38	27.43
2062	NYSE	HBI	Wed, Nov 12, 2014	27.20	27.60	27.13	27.58
2061	NYSE	HBI	Tue, Nov 11, 2014	27.51	27.52	27.14	27.22
2060	NYSE	HBI	Mon, Nov 10, 2014	27.45	27.73	27.41	27.44
2059	NYSE	HBI	Fri, Nov 7, 2014	27.47	27.51	27.23	27.33
2058	NYSE	HBI	Thu, Nov 6, 2014	26.80	27.40	26.80	27.39
2057	NYSE	HBI	Wed, Nov 5, 2014	26.93	26.97	26.68	26.82
2056	NYSE	HBI	Tue, Nov 4, 2014	26.47	26.69	26.31	26.68
2055	NYSE	HBI	Mon, Nov 3, 2014	26.47	26.71	26.38	26.62
2054	NYSE	HBI	Fri, Oct 31, 2014	27.00	27.08	26.28	26.40
2053	NYSE	HBI	Thu, Oct 30, 2014	27.27	27.64	26.26	26.66
2052	NYSE	HBI	Wed, Oct 29, 2014	27.60	27.75	27.30	27.50
2051	NYSE	HBI	Tue, Oct 28, 2014	27.43	27.58	27.28	27.55
2050	NYSE	HBI	Mon, Oct 27, 2014	27.43	27.45	27.19	27.43
2049	NYSE	HBI	Fri, Oct 24, 2014	27.22	27.50	27.13	27.38
2048	NYSE	HBI	Thu, Oct 23, 2014	27.35	27.61	27.19	27.24
2047	NYSE	HBI	Wed, Oct 22, 2014	27.08	27.45	27.03	27.06
2046	NYSE	HBI	Tue, Oct 21, 2014	26.34	26.91	26.26	26.91
2045	NYSE	HBI	Mon, Oct 20, 2014	26.00	26.33	26.00	26.24
2044	NYSE	HBI	Fri, Oct 17, 2014	26.26	26.53	25.92	26.12
2043	NYSE	HBI	Thu, Oct 16, 2014	25.19	25.98	24.93	25.86
2042	NYSE	HBI	Wed, Oct 15, 2014	25.60	25.75	25.05	25.59
2041	NYSE	HBI	Tue, Oct 14, 2014	26.08	26.20	25.86	26.05
2040	NYSE	HBI	Mon, Oct 13, 2014	26.70	26.75	25.90	25.95
2039	NYSE	HBI	Fri, Oct 10, 2014	27.21	27.33	26.75	26.79
2038	NYSE	HBI	Thu, Oct 9, 2014	27.75	27.98	27.06	27.17
2037	NYSE	HBI	Wed, Oct 8, 2014	27.25	27.79	27.08	27.76
2036	NYSE	HBI	Tue, Oct 7, 2014	27.59	27.71	27.31	27.34
2035	NYSE	HBI	Mon, Oct 6, 2014	27.97	28.10	27.66	27.85
2034	NYSE	HBI	Fri, Oct 3, 2014	27.21	27.96	27.16	27.79
2033	NYSE	HBI	Thu, Oct 2, 2014	26.57	27.04	26.33	27.01
2032	NYSE	HBI	Wed, Oct 1, 2014	26.79	26.85	26.26	26.48
2031	NYSE	HBI	Tue, Sep 30, 2014	27.03	27.10	26.75	26.86
2030	NYSE	HBI	Mon, Sep 29, 2014	26.89	27.05	26.80	27.04
2029	NYSE	HBI	Fri, Sep 26, 2014	26.71	27.39	26.70	27.14
2028	NYSE	HBI	Thu, Sep 25, 2014	26.47	26.62	26.36	26.55
2027	NYSE	HBI	Wed, Sep 24, 2014	26.59	26.66	26.28	26.48
2026	NYSE	HBI	Tue, Sep 23, 2014	26.44	26.77	26.27	26.60
2025	NYSE	HBI	Mon, Sep 22, 2014	26.74	26.83	26.30	26.55
2024	NYSE	HBI	Fri, Sep 19, 2014	27.14	27.19	26.51	26.80
2023	NYSE	HBI	Thu, Sep 18, 2014	26.98	27.15	26.76	27.07
2022	NYSE	HBI	Wed, Sep 17, 2014	26.78	27.00	26.61	26.97
2021	NYSE	HBI	Tue, Sep 16, 2014	26.44	26.89	26.36	26.72
2020	NYSE	HBI	Mon, Sep 15, 2014	26.80	26.81	26.17	26.43
2019	NYSE	HBI	Fri, Sep 12, 2014	26.88	27.02	26.61	26.67
2018	NYSE	HBI	Thu, Sep 11, 2014	26.52	26.88	26.52	26.76
2017	NYSE	HBI	Wed, Sep 10, 2014	26.80	26.85	26.47	26.60
2016	NYSE	HBI	Tue, Sep 9, 2014	27.31	27.31	26.74	26.74
2015	NYSE	HBI	Mon, Sep 8, 2014	27.14	27.41	27.13	27.29
2014	NYSE	HBI	Fri, Sep 5, 2014	26.73	27.14	26.58	27.13
2013	NYSE	HBI	Thu, Sep 4, 2014	26.34	26.97	26.23	26.81
2012	NYSE	HBI	Wed, Sep 3, 2014	26.03	26.20	25.88	26.16
2011	NYSE	HBI	Tue, Sep 2, 2014	25.69	26.13	25.67	25.96
2010	NYSE	HBI	Fri, Aug 29, 2014	25.70	25.75	25.52	25.67
2009	NYSE	HBI	Thu, Aug 28, 2014	25.75	25.80	25.50	25.68
2008	NYSE	HBI	Wed, Aug 27, 2014	25.73	25.85	25.57	25.84
2007	NYSE	HBI	Tue, Aug 26, 2014	25.84	26.35	25.73	25.75
2006	NYSE	HBI	Mon, Aug 25, 2014	25.63	25.96	25.51	25.89
2005	NYSE	HBI	Fri, Aug 22, 2014	25.19	25.59	25.08	25.50
2004	NYSE	HBI	Thu, Aug 21, 2014	25.21	25.33	25.04	25.16
2003	NYSE	HBI	Wed, Aug 20, 2014	25.06	25.29	25.01	25.18
2002	NYSE	HBI	Tue, Aug 19, 2014	24.99	25.29	24.76	25.07
2001	NYSE	HBI	Mon, Aug 18, 2014	24.69	25.20	24.66	24.96
2000	NYSE	HBI	Fri, Aug 15, 2014	24.71	24.80	24.29	24.44
1999	NYSE	HBI	Thu, Aug 14, 2014	24.55	24.68	24.43	24.59
1998	NYSE	HBI	Wed, Aug 13, 2014	24.58	24.60	24.24	24.46
1997	NYSE	HBI	Tue, Aug 12, 2014	24.90	24.99	24.33	24.47
1996	NYSE	HBI	Mon, Aug 11, 2014	24.72	24.93	24.58	24.91
1995	NYSE	HBI	Fri, Aug 8, 2014	24.26	24.59	24.18	24.57
1994	NYSE	HBI	Thu, Aug 7, 2014	24.65	24.81	24.25	24.32
1993	NYSE	HBI	Wed, Aug 6, 2014	24.41	24.74	24.39	24.49
1992	NYSE	HBI	Tue, Aug 5, 2014	24.59	24.83	24.47	24.61
1991	NYSE	HBI	Mon, Aug 4, 2014	24.62	24.81	24.39	24.71
1990	NYSE	HBI	Fri, Aug 1, 2014	24.80	24.80	24.23	24.61
1989	NYSE	HBI	Thu, Jul 31, 2014	25.01	25.10	24.40	24.43
1988	NYSE	HBI	Wed, Jul 30, 2014	25.20	25.25	24.90	25.16
1987	NYSE	HBI	Tue, Jul 29, 2014	25.38	25.47	25.05	25.08
1986	NYSE	HBI	Mon, Jul 28, 2014	24.99	25.38	24.90	25.35
1985	NYSE	HBI	Fri, Jul 25, 2014	25.10	25.42	24.98	25.02
1984	NYSE	HBI	Thu, Jul 24, 2014	25.77	26.66	25.25	25.27
1983	NYSE	HBI	Wed, Jul 23, 2014	24.58	24.67	24.43	24.52
1982	NYSE	HBI	Tue, Jul 22, 2014	24.33	24.54	24.16	24.47
1981	NYSE	HBI	Mon, Jul 21, 2014	24.19	24.44	24.13	24.23
1980	NYSE	HBI	Fri, Jul 18, 2014	24.16	24.33	24.09	24.32
1979	NYSE	HBI	Thu, Jul 17, 2014	24.05	24.20	23.99	24.03
1978	NYSE	HBI	Wed, Jul 16, 2014	24.49	24.51	24.08	24.10
1977	NYSE	HBI	Tue, Jul 15, 2014	24.20	24.42	24.02	24.34
1976	NYSE	HBI	Mon, Jul 14, 2014	24.37	24.50	24.20	24.38
1975	NYSE	HBI	Fri, Jul 11, 2014	24.18	24.29	24.08	24.24
1974	NYSE	HBI	Thu, Jul 10, 2014	24.26	24.26	23.90	24.11
1973	NYSE	HBI	Wed, Jul 9, 2014	24.31	24.65	24.25	24.59
1972	NYSE	HBI	Tue, Jul 8, 2014	24.65	24.65	24.07	24.21
1971	NYSE	HBI	Mon, Jul 7, 2014	24.74	24.97	24.58	24.68
1970	NYSE	HBI	Thu, Jul 3, 2014	24.75	24.79	24.62	24.79
1969	NYSE	HBI	Wed, Jul 2, 2014	24.76	24.98	24.58	24.62
1968	NYSE	HBI	Tue, Jul 1, 2014	24.59	25.00	24.53	24.74
1967	NYSE	HBI	Mon, Jun 30, 2014	24.59	24.75	24.44	24.61
1966	NYSE	HBI	Fri, Jun 27, 2014	24.50	24.70	24.42	24.56
1965	NYSE	HBI	Thu, Jun 26, 2014	24.09	24.51	23.99	24.51
1964	NYSE	HBI	Wed, Jun 25, 2014	23.71	24.68	23.71	24.18
1963	NYSE	HBI	Tue, Jun 24, 2014	22.00	22.39	21.98	22.14
1962	NYSE	HBI	Mon, Jun 23, 2014	22.08	22.15	21.84	22.05
1961	NYSE	HBI	Fri, Jun 20, 2014	21.86	22.13	21.81	22.05
1960	NYSE	HBI	Thu, Jun 19, 2014	21.91	21.93	21.70	21.81
1959	NYSE	HBI	Wed, Jun 18, 2014	21.81	21.90	21.64	21.85
1958	NYSE	HBI	Tue, Jun 17, 2014	21.42	21.98	21.32	21.86
1957	NYSE	HBI	Mon, Jun 16, 2014	21.26	21.54	21.25	21.42
1956	NYSE	HBI	Fri, Jun 13, 2014	21.34	21.36	21.14	21.33
1955	NYSE	HBI	Thu, Jun 12, 2014	21.37	21.37	21.18	21.31
1954	NYSE	HBI	Wed, Jun 11, 2014	21.52	21.58	21.41	21.45
1953	NYSE	HBI	Tue, Jun 10, 2014	21.57	21.74	21.49	21.56
1952	NYSE	HBI	Mon, Jun 9, 2014	21.63	21.73	21.43	21.56
1951	NYSE	HBI	Fri, Jun 6, 2014	21.31	21.59	21.25	21.58
1950	NYSE	HBI	Thu, Jun 5, 2014	21.27	21.34	21.06	21.18
1949	NYSE	HBI	Wed, Jun 4, 2014	21.12	21.36	20.78	21.28
1948	NYSE	HBI	Tue, Jun 3, 2014	21.15	21.24	21.00	21.17
1947	NYSE	HBI	Mon, Jun 2, 2014	21.20	21.29	21.04	21.27
1946	NYSE	HBI	Fri, May 30, 2014	21.03	21.26	21.00	21.21
1945	NYSE	HBI	Thu, May 29, 2014	21.02	21.09	20.77	20.98
1944	NYSE	HBI	Wed, May 28, 2014	21.18	21.22	20.91	20.95
1943	NYSE	HBI	Tue, May 27, 2014	21.13	21.25	20.99	21.19
1942	NYSE	HBI	Fri, May 23, 2014	20.83	21.06	20.77	21.03
1941	NYSE	HBI	Thu, May 22, 2014	20.58	20.81	20.49	20.78
1940	NYSE	HBI	Wed, May 21, 2014	20.45	20.65	20.42	20.59
1939	NYSE	HBI	Tue, May 20, 2014	20.53	20.54	20.27	20.40
1938	NYSE	HBI	Mon, May 19, 2014	20.51	20.65	20.47	20.58
1937	NYSE	HBI	Fri, May 16, 2014	20.50	20.59	20.35	20.56
1936	NYSE	HBI	Thu, May 15, 2014	20.50	20.54	20.19	20.37
1935	NYSE	HBI	Wed, May 14, 2014	20.64	20.84	20.58	20.59
1934	NYSE	HBI	Tue, May 13, 2014	20.87	20.90	20.63	20.72
1933	NYSE	HBI	Mon, May 12, 2014	20.59	20.87	20.59	20.81
1932	NYSE	HBI	Fri, May 9, 2014	20.41	20.59	20.27	20.55
1931	NYSE	HBI	Thu, May 8, 2014	20.30	20.79	20.30	20.59
1930	NYSE	HBI	Wed, May 7, 2014	20.61	20.61	20.13	20.34
1929	NYSE	HBI	Tue, May 6, 2014	20.52	20.60	20.40	20.53
1928	NYSE	HBI	Mon, May 5, 2014	20.31	20.57	20.21	20.54
1927	NYSE	HBI	Fri, May 2, 2014	20.53	20.69	20.24	20.39
1926	NYSE	HBI	Thu, May 1, 2014	20.45	20.76	20.39	20.53
1925	NYSE	HBI	Wed, Apr 30, 2014	20.34	20.54	20.19	20.52
1924	NYSE	HBI	Tue, Apr 29, 2014	20.03	20.43	19.97	20.34
1923	NYSE	HBI	Mon, Apr 28, 2014	19.79	20.04	19.49	20.02
1922	NYSE	HBI	Fri, Apr 25, 2014	19.87	20.46	19.62	19.74
1921	NYSE	HBI	Thu, Apr 24, 2014	18.69	18.99	18.53	18.86
1920	NYSE	HBI	Wed, Apr 23, 2014	19.02	19.07	18.59	18.61
1919	NYSE	HBI	Tue, Apr 22, 2014	19.03	19.11	18.86	19.04
1918	NYSE	HBI	Mon, Apr 21, 2014	19.13	19.21	18.95	19.00
1917	NYSE	HBI	Thu, Apr 17, 2014	19.15	19.34	19.09	19.13
1916	NYSE	HBI	Wed, Apr 16, 2014	19.11	19.21	18.93	19.15
1915	NYSE	HBI	Tue, Apr 15, 2014	18.55	19.06	18.54	19.01
1914	NYSE	HBI	Mon, Apr 14, 2014	18.53	18.57	18.34	18.56
1913	NYSE	HBI	Fri, Apr 11, 2014	18.22	18.47	18.10	18.45
1912	NYSE	HBI	Thu, Apr 10, 2014	18.66	18.68	18.19	18.32
1911	NYSE	HBI	Wed, Apr 9, 2014	18.44	18.63	18.35	18.63
1910	NYSE	HBI	Tue, Apr 8, 2014	18.06	18.32	18.03	18.30
1909	NYSE	HBI	Mon, Apr 7, 2014	18.68	18.71	18.05	18.10
1908	NYSE	HBI	Fri, Apr 4, 2014	19.32	19.39	18.70	18.79
1907	NYSE	HBI	Thu, Apr 3, 2014	19.44	19.44	19.08	19.16
1906	NYSE	HBI	Wed, Apr 2, 2014	19.50	19.58	19.34	19.38
1905	NYSE	HBI	Tue, Apr 1, 2014	19.19	19.64	19.13	19.47
1904	NYSE	HBI	Mon, Mar 31, 2014	19.15	19.20	18.90	19.12
1903	NYSE	HBI	Fri, Mar 28, 2014	19.06	19.09	18.91	19.05
1902	NYSE	HBI	Thu, Mar 27, 2014	18.98	19.11	18.89	19.00
1901	NYSE	HBI	Wed, Mar 26, 2014	18.88	19.07	18.79	18.90
1900	NYSE	HBI	Tue, Mar 25, 2014	18.90	18.97	18.70	18.75
1899	NYSE	HBI	Mon, Mar 24, 2014	18.90	18.97	18.72	18.79
1898	NYSE	HBI	Fri, Mar 21, 2014	19.03	19.04	18.85	18.87
1897	NYSE	HBI	Thu, Mar 20, 2014	18.78	19.00	18.75	18.89
1896	NYSE	HBI	Wed, Mar 19, 2014	18.97	19.00	18.76	18.86
1895	NYSE	HBI	Tue, Mar 18, 2014	18.64	19.03	18.64	19.02
1894	NYSE	HBI	Mon, Mar 17, 2014	18.75	18.89	18.41	18.61
1893	NYSE	HBI	Fri, Mar 14, 2014	18.43	18.75	18.42	18.68
1892	NYSE	HBI	Thu, Mar 13, 2014	18.58	18.58	18.35	18.45
1891	NYSE	HBI	Wed, Mar 12, 2014	18.25	18.50	18.12	18.49
1890	NYSE	HBI	Tue, Mar 11, 2014	18.67	18.70	18.27	18.33
1889	NYSE	HBI	Mon, Mar 10, 2014	18.68	18.79	18.48	18.62
1888	NYSE	HBI	Fri, Mar 7, 2014	18.83	18.92	18.63	18.68
1887	NYSE	HBI	Thu, Mar 6, 2014	18.90	18.91	18.63	18.71
1886	NYSE	HBI	Wed, Mar 5, 2014	18.79	18.89	18.70	18.82
1885	NYSE	HBI	Tue, Mar 4, 2014	18.69	18.78	18.60	18.75
1884	NYSE	HBI	Mon, Mar 3, 2014	18.13	18.48	18.04	18.47
1883	NYSE	HBI	Fri, Feb 28, 2014	18.63	18.72	18.24	18.32
1882	NYSE	HBI	Thu, Feb 27, 2014	18.76	18.91	18.63	18.72
1881	NYSE	HBI	Wed, Feb 26, 2014	18.77	18.97	18.64	18.80
1880	NYSE	HBI	Tue, Feb 25, 2014	18.59	18.88	18.51	18.66
1879	NYSE	HBI	Mon, Feb 24, 2014	18.44	18.70	18.38	18.59
1878	NYSE	HBI	Fri, Feb 21, 2014	18.16	18.48	18.14	18.40
1877	NYSE	HBI	Thu, Feb 20, 2014	18.26	18.33	18.05	18.16
1876	NYSE	HBI	Wed, Feb 19, 2014	18.13	18.39	18.12	18.22
1875	NYSE	HBI	Tue, Feb 18, 2014	18.32	18.32	18.10	18.18
1874	NYSE	HBI	Fri, Feb 14, 2014	18.22	18.31	18.10	18.23
1873	NYSE	HBI	Thu, Feb 13, 2014	17.89	18.23	17.89	18.18
1872	NYSE	HBI	Wed, Feb 12, 2014	18.12	18.30	17.96	18.08
1871	NYSE	HBI	Tue, Feb 11, 2014	17.94	18.18	17.83	18.12
1870	NYSE	HBI	Mon, Feb 10, 2014	17.82	17.97	17.73	17.87
1869	NYSE	HBI	Fri, Feb 7, 2014	17.68	17.91	17.60	17.82
1868	NYSE	HBI	Thu, Feb 6, 2014	17.24	17.65	17.14	17.62
1867	NYSE	HBI	Wed, Feb 5, 2014	17.04	17.27	16.85	17.17
1866	NYSE	HBI	Tue, Feb 4, 2014	17.21	17.30	17.03	17.04
1865	NYSE	HBI	Mon, Feb 3, 2014	17.77	17.78	17.01	17.03
1864	NYSE	HBI	Fri, Jan 31, 2014	17.87	17.90	17.64	17.79
1863	NYSE	HBI	Thu, Jan 30, 2014	17.50	18.63	17.50	18.12
1862	NYSE	HBI	Wed, Jan 29, 2014	15.95	16.37	15.90	16.27
1861	NYSE	HBI	Tue, Jan 28, 2014	15.96	16.15	15.89	16.04
1860	NYSE	HBI	Mon, Jan 27, 2014	16.30	16.43	15.99	16.05
1859	NYSE	HBI	Fri, Jan 24, 2014	16.70	16.80	16.31	16.31
1858	NYSE	HBI	Thu, Jan 23, 2014	16.82	16.82	16.59	16.77
1857	NYSE	HBI	Wed, Jan 22, 2014	16.71	16.86	16.64	16.83
1856	NYSE	HBI	Tue, Jan 21, 2014	16.95	16.99	16.63	16.71
1855	NYSE	HBI	Fri, Jan 17, 2014	17.06	17.15	16.80	16.80
1854	NYSE	HBI	Thu, Jan 16, 2014	17.27	17.29	17.07	17.15
1853	NYSE	HBI	Wed, Jan 15, 2014	17.32	17.44	17.29	17.36
1852	NYSE	HBI	Tue, Jan 14, 2014	17.12	17.32	17.00	17.30
1851	NYSE	HBI	Mon, Jan 13, 2014	17.46	17.53	16.93	17.04
1850	NYSE	HBI	Fri, Jan 10, 2014	17.43	17.58	17.42	17.52
1849	NYSE	HBI	Thu, Jan 9, 2014	17.08	17.53	16.94	17.47
1848	NYSE	HBI	Wed, Jan 8, 2014	17.20	17.24	17.01	17.04
1847	NYSE	HBI	Tue, Jan 7, 2014	17.33	17.50	17.11	17.20
1846	NYSE	HBI	Mon, Jan 6, 2014	17.43	17.47	17.29	17.29
1845	NYSE	HBI	Fri, Jan 3, 2014	17.38	17.44	17.29	17.37
1844	NYSE	HBI	Thu, Jan 2, 2014	17.46	17.54	17.21	17.39
1843	NYSE	HBI	Tue, Dec 31, 2013	17.43	17.66	17.43	17.57
1842	NYSE	HBI	Mon, Dec 30, 2013	17.33	17.53	17.26	17.40
1841	NYSE	HBI	Fri, Dec 27, 2013	17.30	17.45	17.27	17.34
1840	NYSE	HBI	Thu, Dec 26, 2013	17.35	17.46	17.28	17.31
1839	NYSE	HBI	Tue, Dec 24, 2013	17.29	17.36	17.17	17.36
1838	NYSE	HBI	Mon, Dec 23, 2013	17.20	17.29	17.08	17.26
1837	NYSE	HBI	Fri, Dec 20, 2013	17.01	17.18	16.87	17.17
1836	NYSE	HBI	Thu, Dec 19, 2013	17.19	17.21	16.77	16.90
1835	NYSE	HBI	Wed, Dec 18, 2013	17.06	17.23	16.81	17.23
1834	NYSE	HBI	Tue, Dec 17, 2013	16.92	17.00	16.75	16.97
1833	NYSE	HBI	Mon, Dec 16, 2013	16.85	17.04	16.84	16.92
1832	NYSE	HBI	Fri, Dec 13, 2013	16.86	16.93	16.75	16.80
1831	NYSE	HBI	Thu, Dec 12, 2013	16.97	16.98	16.78	16.80
1830	NYSE	HBI	Wed, Dec 11, 2013	17.19	17.27	16.90	16.94
1829	NYSE	HBI	Tue, Dec 10, 2013	17.20	17.28	17.05	17.19
1828	NYSE	HBI	Mon, Dec 9, 2013	17.29	17.40	17.21	17.27
1827	NYSE	HBI	Fri, Dec 6, 2013	17.82	17.95	17.23	17.28
1826	NYSE	HBI	Thu, Dec 5, 2013	17.39	17.75	17.16	17.74
1825	NYSE	HBI	Wed, Dec 4, 2013	17.44	17.54	17.38	17.45
1824	NYSE	HBI	Tue, Dec 3, 2013	17.53	17.68	17.38	17.53
1823	NYSE	HBI	Mon, Dec 2, 2013	17.51	17.60	17.31	17.55
1822	NYSE	HBI	Fri, Nov 29, 2013	17.67	17.67	17.51	17.53
1821	NYSE	HBI	Wed, Nov 27, 2013	17.69	17.69	17.54	17.61
1820	NYSE	HBI	Tue, Nov 26, 2013	17.50	17.70	17.47	17.63
1819	NYSE	HBI	Mon, Nov 25, 2013	17.64	17.70	17.40	17.44
1818	NYSE	HBI	Fri, Nov 22, 2013	17.38	17.64	17.38	17.57
1817	NYSE	HBI	Thu, Nov 21, 2013	17.32	17.42	17.24	17.36
1816	NYSE	HBI	Wed, Nov 20, 2013	17.19	17.40	17.13	17.28
1815	NYSE	HBI	Tue, Nov 19, 2013	17.26	17.30	17.05	17.13
1814	NYSE	HBI	Mon, Nov 18, 2013	17.43	17.49	17.24	17.31
1813	NYSE	HBI	Fri, Nov 15, 2013	17.38	17.45	17.26	17.41
1812	NYSE	HBI	Thu, Nov 14, 2013	17.17	17.44	17.09	17.42
1811	NYSE	HBI	Wed, Nov 13, 2013	16.90	17.18	16.85	17.16
1810	NYSE	HBI	Tue, Nov 12, 2013	16.90	16.99	16.79	16.94
1809	NYSE	HBI	Mon, Nov 11, 2013	16.76	16.94	16.64	16.77
1808	NYSE	HBI	Fri, Nov 8, 2013	16.59	16.73	16.51	16.66
1807	NYSE	HBI	Thu, Nov 7, 2013	17.17	17.17	16.55	16.57
1806	NYSE	HBI	Wed, Nov 6, 2013	17.23	17.23	16.89	17.10
1805	NYSE	HBI	Tue, Nov 5, 2013	16.90	16.97	16.78	16.89
1804	NYSE	HBI	Mon, Nov 4, 2013	16.99	17.08	16.82	16.90
1803	NYSE	HBI	Fri, Nov 1, 2013	17.12	17.24	16.89	16.90
1802	NYSE	HBI	Thu, Oct 31, 2013	16.63	17.34	16.63	17.03
1801	NYSE	HBI	Wed, Oct 30, 2013	16.02	16.15	15.83	15.94
1800	NYSE	HBI	Tue, Oct 29, 2013	16.01	16.03	15.83	16.02
1799	NYSE	HBI	Mon, Oct 28, 2013	15.95	16.02	15.80	15.99
1798	NYSE	HBI	Fri, Oct 25, 2013	15.97	16.06	15.79	15.90
1797	NYSE	HBI	Thu, Oct 24, 2013	15.84	15.92	15.72	15.89
1796	NYSE	HBI	Wed, Oct 23, 2013	15.60	15.78	15.51	15.76
1795	NYSE	HBI	Tue, Oct 22, 2013	15.97	16.07	15.69	15.70
1794	NYSE	HBI	Mon, Oct 21, 2013	16.01	16.08	15.83	15.99
1793	NYSE	HBI	Fri, Oct 18, 2013	15.86	16.08	15.75	16.07
1792	NYSE	HBI	Thu, Oct 17, 2013	15.51	16.04	15.50	15.86
1791	NYSE	HBI	Wed, Oct 16, 2013	15.25	15.58	15.23	15.51
1790	NYSE	HBI	Tue, Oct 15, 2013	15.23	15.31	15.08	15.13
1789	NYSE	HBI	Mon, Oct 14, 2013	14.97	15.27	14.93	15.24
1788	NYSE	HBI	Fri, Oct 11, 2013	15.11	15.21	14.97	15.06
1787	NYSE	HBI	Thu, Oct 10, 2013	14.89	15.10	14.83	15.10
1786	NYSE	HBI	Wed, Oct 9, 2013	14.66	14.85	14.53	14.75
1785	NYSE	HBI	Tue, Oct 8, 2013	15.11	15.20	14.60	14.67
1784	NYSE	HBI	Mon, Oct 7, 2013	15.53	15.53	15.12	15.14
1783	NYSE	HBI	Fri, Oct 4, 2013	15.62	15.63	15.54	15.59
1782	NYSE	HBI	Thu, Oct 3, 2013	15.58	15.81	15.46	15.62
1781	NYSE	HBI	Wed, Oct 2, 2013	15.69	15.71	15.43	15.58
1780	NYSE	HBI	Tue, Oct 1, 2013	15.63	15.89	15.51	15.80
1779	NYSE	HBI	Mon, Sep 30, 2013	15.54	15.66	15.39	15.58
1778	NYSE	HBI	Fri, Sep 27, 2013	15.79	15.83	15.62	15.65
1777	NYSE	HBI	Thu, Sep 26, 2013	15.71	15.84	15.66	15.79
1776	NYSE	HBI	Wed, Sep 25, 2013	15.82	16.14	15.67	15.68
1775	NYSE	HBI	Tue, Sep 24, 2013	15.82	15.96	15.61	15.85
1774	NYSE	HBI	Mon, Sep 23, 2013	15.90	15.91	15.63	15.90
1773	NYSE	HBI	Fri, Sep 20, 2013	16.10	16.19	15.89	15.92
1772	NYSE	HBI	Thu, Sep 19, 2013	16.09	16.17	15.89	16.12
1771	NYSE	HBI	Wed, Sep 18, 2013	15.91	16.05	15.65	16.02
1770	NYSE	HBI	Tue, Sep 17, 2013	15.83	15.91	15.72	15.89
1769	NYSE	HBI	Mon, Sep 16, 2013	15.68	15.86	15.61	15.85
1768	NYSE	HBI	Fri, Sep 13, 2013	15.33	15.55	15.30	15.50
1767	NYSE	HBI	Thu, Sep 12, 2013	15.29	15.44	15.25	15.33
1766	NYSE	HBI	Wed, Sep 11, 2013	15.63	15.66	15.23	15.34
1765	NYSE	HBI	Tue, Sep 10, 2013	15.55	15.75	15.51	15.75
1764	NYSE	HBI	Mon, Sep 9, 2013	15.45	15.54	15.22	15.49
1763	NYSE	HBI	Fri, Sep 6, 2013	15.41	15.54	15.17	15.44
1762	NYSE	HBI	Thu, Sep 5, 2013	15.47	15.57	15.37	15.41
1761	NYSE	HBI	Wed, Sep 4, 2013	15.23	15.46	15.15	15.39
1760	NYSE	HBI	Tue, Sep 3, 2013	15.05	15.28	14.81	15.19
1759	NYSE	HBI	Fri, Aug 30, 2013	15.33	15.33	14.84	14.87
1758	NYSE	HBI	Thu, Aug 29, 2013	15.14	15.37	15.07	15.33
1757	NYSE	HBI	Wed, Aug 28, 2013	15.06	15.17	14.94	15.16
1756	NYSE	HBI	Tue, Aug 27, 2013	15.13	15.28	15.05	15.09
1755	NYSE	HBI	Mon, Aug 26, 2013	15.30	15.44	15.20	15.22
1754	NYSE	HBI	Fri, Aug 23, 2013	15.38	15.40	15.09	15.27
1753	NYSE	HBI	Thu, Aug 22, 2013	15.22	15.36	15.18	15.28
1752	NYSE	HBI	Wed, Aug 21, 2013	14.79	15.35	14.79	15.19
1751	NYSE	HBI	Tue, Aug 20, 2013	15.03	15.15	14.84	14.85
1750	NYSE	HBI	Mon, Aug 19, 2013	14.89	15.23	14.80	15.02
1749	NYSE	HBI	Fri, Aug 16, 2013	15.08	15.11	14.85	14.89
1748	NYSE	HBI	Thu, Aug 15, 2013	15.28	15.31	15.11	15.15
1747	NYSE	HBI	Wed, Aug 14, 2013	15.53	15.56	15.36	15.41
1746	NYSE	HBI	Tue, Aug 13, 2013	15.62	15.64	15.45	15.60
1745	NYSE	HBI	Mon, Aug 12, 2013	15.37	15.59	15.29	15.54
1744	NYSE	HBI	Fri, Aug 9, 2013	15.60	15.76	15.42	15.48
1743	NYSE	HBI	Thu, Aug 8, 2013	15.59	15.70	15.48	15.60
1742	NYSE	HBI	Wed, Aug 7, 2013	15.73	15.73	15.37	15.47
1741	NYSE	HBI	Tue, Aug 6, 2013	15.77	15.85	15.50	15.73
1740	NYSE	HBI	Mon, Aug 5, 2013	15.96	16.00	15.79	15.88
1739	NYSE	HBI	Fri, Aug 2, 2013	16.00	16.10	15.85	15.94
1738	NYSE	HBI	Thu, Aug 1, 2013	16.02	16.25	15.89	16.07
1737	NYSE	HBI	Wed, Jul 31, 2013	15.75	16.40	15.51	15.87
1736	NYSE	HBI	Tue, Jul 30, 2013	14.95	15.00	14.82	14.87
1735	NYSE	HBI	Mon, Jul 29, 2013	14.87	14.95	14.72	14.95
1734	NYSE	HBI	Fri, Jul 26, 2013	14.69	14.96	14.58	14.95
1733	NYSE	HBI	Thu, Jul 25, 2013	14.55	14.75	14.40	14.68
1732	NYSE	HBI	Wed, Jul 24, 2013	14.11	14.84	14.11	14.40
1731	NYSE	HBI	Tue, Jul 23, 2013	13.19	13.41	13.07	13.34
1730	NYSE	HBI	Mon, Jul 22, 2013	13.06	13.16	12.99	13.15
1729	NYSE	HBI	Fri, Jul 19, 2013	13.09	13.14	12.98	13.07
1728	NYSE	HBI	Thu, Jul 18, 2013	13.20	13.24	13.05	13.08
1727	NYSE	HBI	Wed, Jul 17, 2013	13.22	13.30	13.14	13.16
1726	NYSE	HBI	Tue, Jul 16, 2013	13.32	13.40	13.14	13.19
1725	NYSE	HBI	Mon, Jul 15, 2013	13.42	13.51	13.27	13.33
1724	NYSE	HBI	Fri, Jul 12, 2013	13.36	13.50	13.32	13.41
1723	NYSE	HBI	Thu, Jul 11, 2013	13.45	13.54	13.30	13.36
1722	NYSE	HBI	Wed, Jul 10, 2013	13.41	13.43	13.27	13.33
1721	NYSE	HBI	Tue, Jul 9, 2013	13.24	13.45	13.23	13.42
1720	NYSE	HBI	Mon, Jul 8, 2013	13.19	13.28	13.11	13.15
1719	NYSE	HBI	Fri, Jul 5, 2013	13.13	13.20	13.04	13.13
1718	NYSE	HBI	Wed, Jul 3, 2013	13.02	13.19	12.95	13.09
1717	NYSE	HBI	Tue, Jul 2, 2013	12.96	13.06	12.91	13.04
1716	NYSE	HBI	Mon, Jul 1, 2013	12.92	13.15	12.88	13.00
1715	NYSE	HBI	Fri, Jun 28, 2013	12.72	13.02	12.70	12.86
1714	NYSE	HBI	Thu, Jun 27, 2013	12.81	12.89	12.69	12.76
1713	NYSE	HBI	Wed, Jun 26, 2013	12.77	12.84	12.63	12.72
1712	NYSE	HBI	Tue, Jun 25, 2013	12.57	12.72	12.52	12.65
1711	NYSE	HBI	Mon, Jun 24, 2013	12.34	12.55	12.09	12.43
1710	NYSE	HBI	Fri, Jun 21, 2013	12.89	12.92	12.24	12.44
1709	NYSE	HBI	Thu, Jun 20, 2013	12.93	12.93	12.73	12.81
1708	NYSE	HBI	Wed, Jun 19, 2013	13.10	13.22	13.03	13.11
1707	NYSE	HBI	Tue, Jun 18, 2013	12.93	13.11	12.93	13.09
1706	NYSE	HBI	Mon, Jun 17, 2013	12.94	12.97	12.84	12.93
1705	NYSE	HBI	Fri, Jun 14, 2013	12.83	12.87	12.69	12.85
1704	NYSE	HBI	Thu, Jun 13, 2013	12.64	12.89	12.60	12.84
1703	NYSE	HBI	Wed, Jun 12, 2013	12.57	12.71	12.54	12.60
1702	NYSE	HBI	Tue, Jun 11, 2013	12.52	12.60	12.40	12.51
1701	NYSE	HBI	Mon, Jun 10, 2013	12.58	12.70	12.54	12.67
1700	NYSE	HBI	Fri, Jun 7, 2013	12.50	12.57	12.41	12.52
1699	NYSE	HBI	Thu, Jun 6, 2013	12.30	12.43	12.24	12.42
1698	NYSE	HBI	Wed, Jun 5, 2013	12.33	12.40	12.21	12.33
1697	NYSE	HBI	Tue, Jun 4, 2013	12.24	12.43	12.23	12.38
1696	NYSE	HBI	Mon, Jun 3, 2013	12.46	12.46	12.09	12.27
1695	NYSE	HBI	Fri, May 31, 2013	12.47	12.67	12.44	12.47
1694	NYSE	HBI	Thu, May 30, 2013	12.45	12.56	12.44	12.51
1693	NYSE	HBI	Wed, May 29, 2013	12.45	12.56	12.43	12.45
1692	NYSE	HBI	Tue, May 28, 2013	12.54	12.64	12.45	12.54
1691	NYSE	HBI	Fri, May 24, 2013	12.40	12.41	12.24	12.36
1690	NYSE	HBI	Thu, May 23, 2013	12.34	12.51	12.15	12.49
1689	NYSE	HBI	Wed, May 22, 2013	12.71	12.78	12.43	12.50
1688	NYSE	HBI	Tue, May 21, 2013	12.72	12.85	12.62	12.72
1687	NYSE	HBI	Mon, May 20, 2013	12.87	12.93	12.72	12.73
1686	NYSE	HBI	Fri, May 17, 2013	12.75	12.91	12.74	12.89
1685	NYSE	HBI	Thu, May 16, 2013	12.80	12.88	12.70	12.75
1684	NYSE	HBI	Wed, May 15, 2013	12.71	12.87	12.71	12.85
1683	NYSE	HBI	Tue, May 14, 2013	12.51	12.71	12.51	12.71
1682	NYSE	HBI	Mon, May 13, 2013	12.61	12.67	12.44	12.48
1681	NYSE	HBI	Fri, May 10, 2013	12.49	12.64	12.48	12.63
1680	NYSE	HBI	Thu, May 9, 2013	12.62	12.72	12.46	12.49
1679	NYSE	HBI	Wed, May 8, 2013	12.68	12.73	12.58	12.61
1678	NYSE	HBI	Tue, May 7, 2013	12.39	12.75	12.36	12.72
1677	NYSE	HBI	Mon, May 6, 2013	12.39	12.57	12.35	12.38
1676	NYSE	HBI	Fri, May 3, 2013	12.47	12.50	12.24	12.27
1675	NYSE	HBI	Thu, May 2, 2013	12.37	12.40	12.29	12.33
1674	NYSE	HBI	Wed, May 1, 2013	12.50	12.53	12.31	12.35
1673	NYSE	HBI	Tue, Apr 30, 2013	12.37	12.54	12.30	12.54
1672	NYSE	HBI	Mon, Apr 29, 2013	12.40	12.46	12.31	12.37
1671	NYSE	HBI	Fri, Apr 26, 2013	12.21	12.33	12.18	12.29
1670	NYSE	HBI	Thu, Apr 25, 2013	12.12	12.34	12.08	12.27
1669	NYSE	HBI	Wed, Apr 24, 2013	11.98	12.50	11.93	12.11
1668	NYSE	HBI	Tue, Apr 23, 2013	11.85	12.12	11.82	12.00
1667	NYSE	HBI	Mon, Apr 22, 2013	11.55	11.80	11.47	11.75
1666	NYSE	HBI	Fri, Apr 19, 2013	11.48	11.58	11.38	11.50
1665	NYSE	HBI	Thu, Apr 18, 2013	11.56	11.56	11.34	11.44
1664	NYSE	HBI	Wed, Apr 17, 2013	11.59	11.61	11.42	11.52
1663	NYSE	HBI	Tue, Apr 16, 2013	11.69	11.72	11.58	11.63
1662	NYSE	HBI	Mon, Apr 15, 2013	11.83	11.93	11.57	11.59
1661	NYSE	HBI	Fri, Apr 12, 2013	12.09	12.09	11.76	11.85
1660	NYSE	HBI	Thu, Apr 11, 2013	12.29	12.37	12.09	12.11
1659	NYSE	HBI	Wed, Apr 10, 2013	12.04	12.35	12.02	12.23
1658	NYSE	HBI	Tue, Apr 9, 2013	11.94	12.10	11.85	12.03
1657	NYSE	HBI	Mon, Apr 8, 2013	11.76	11.93	11.61	11.91
1656	NYSE	HBI	Fri, Apr 5, 2013	11.37	11.74	11.37	11.71
1655	NYSE	HBI	Thu, Apr 4, 2013	11.15	11.33	11.11	11.28
1654	NYSE	HBI	Wed, Apr 3, 2013	11.57	11.58	10.98	11.18
1653	NYSE	HBI	Tue, Apr 2, 2013	11.58	11.77	11.40	11.48
1652	NYSE	HBI	Mon, Apr 1, 2013	11.38	11.42	11.33	11.40
1651	NYSE	HBI	Thu, Mar 28, 2013	11.24	11.42	11.17	11.39
1650	NYSE	HBI	Wed, Mar 27, 2013	10.99	11.22	10.94	11.21
1649	NYSE	HBI	Tue, Mar 26, 2013	11.00	11.04	10.98	11.03
1648	NYSE	HBI	Mon, Mar 25, 2013	10.75	10.98	10.72	10.97
1647	NYSE	HBI	Fri, Mar 22, 2013	10.79	11.14	10.64	10.69
1646	NYSE	HBI	Thu, Mar 21, 2013	10.45	10.55	10.45	10.51
1645	NYSE	HBI	Wed, Mar 20, 2013	10.40	10.49	10.30	10.47
1644	NYSE	HBI	Tue, Mar 19, 2013	10.33	10.36	10.23	10.33
1643	NYSE	HBI	Mon, Mar 18, 2013	10.26	10.39	10.24	10.28
1642	NYSE	HBI	Fri, Mar 15, 2013	10.23	10.33	10.12	10.33
1641	NYSE	HBI	Thu, Mar 14, 2013	10.43	10.49	10.25	10.30
1640	NYSE	HBI	Wed, Mar 13, 2013	10.12	10.43	10.10	10.42
1639	NYSE	HBI	Tue, Mar 12, 2013	10.04	10.12	10.02	10.09
1638	NYSE	HBI	Mon, Mar 11, 2013	10.01	10.08	9.98	10.07
1637	NYSE	HBI	Fri, Mar 8, 2013	9.83	10.03	9.77	10.02
1636	NYSE	HBI	Thu, Mar 7, 2013	9.91	9.96	9.74	9.77
1635	NYSE	HBI	Wed, Mar 6, 2013	9.97	10.01	9.86	9.89
1634	NYSE	HBI	Tue, Mar 5, 2013	9.93	10.01	9.93	9.96
1633	NYSE	HBI	Mon, Mar 4, 2013	9.82	9.98	9.79	9.89
1632	NYSE	HBI	Fri, Mar 1, 2013	9.90	9.93	9.71	9.83
1631	NYSE	HBI	Thu, Feb 28, 2013	9.81	10.07	9.79	9.91
1630	NYSE	HBI	Wed, Feb 27, 2013	9.72	9.82	9.68	9.81
1629	NYSE	HBI	Tue, Feb 26, 2013	9.62	9.72	9.55	9.71
1628	NYSE	HBI	Mon, Feb 25, 2013	9.72	9.78	9.57	9.57
1627	NYSE	HBI	Fri, Feb 22, 2013	9.72	9.74	9.59	9.68
1626	NYSE	HBI	Thu, Feb 21, 2013	9.77	9.82	9.62	9.65
1625	NYSE	HBI	Wed, Feb 20, 2013	9.93	9.93	9.76	9.77
1624	NYSE	HBI	Tue, Feb 19, 2013	10.03	10.06	9.92	9.92
1623	NYSE	HBI	Fri, Feb 15, 2013	10.12	10.17	9.94	9.99
1622	NYSE	HBI	Thu, Feb 14, 2013	10.06	10.14	10.01	10.11
1621	NYSE	HBI	Wed, Feb 13, 2013	10.03	10.13	9.99	10.10
1620	NYSE	HBI	Tue, Feb 12, 2013	10.11	10.14	10.02	10.04
1619	NYSE	HBI	Mon, Feb 11, 2013	10.13	10.13	10.08	10.10
1618	NYSE	HBI	Fri, Feb 8, 2013	10.03	10.19	9.98	10.13
1617	NYSE	HBI	Thu, Feb 7, 2013	9.85	10.07	9.83	10.05
1616	NYSE	HBI	Wed, Feb 6, 2013	9.47	9.83	9.31	9.82
1615	NYSE	HBI	Tue, Feb 5, 2013	9.49	9.88	9.43	9.55
1614	NYSE	HBI	Mon, Feb 4, 2013	9.41	9.56	9.35	9.43
1613	NYSE	HBI	Fri, Feb 1, 2013	9.43	9.58	9.34	9.44
1612	NYSE	HBI	Thu, Jan 31, 2013	9.28	9.43	9.21	9.37
1611	NYSE	HBI	Wed, Jan 30, 2013	9.40	9.43	9.26	9.28
1610	NYSE	HBI	Tue, Jan 29, 2013	9.63	9.63	9.37	9.41
1609	NYSE	HBI	Mon, Jan 28, 2013	9.63	9.70	9.56	9.63
1608	NYSE	HBI	Fri, Jan 25, 2013	9.48	9.63	9.48	9.62
1607	NYSE	HBI	Thu, Jan 24, 2013	9.52	9.56	9.41	9.45
1606	NYSE	HBI	Wed, Jan 23, 2013	9.43	9.51	9.35	9.49
1605	NYSE	HBI	Tue, Jan 22, 2013	9.45	9.52	9.42	9.48
1604	NYSE	HBI	Fri, Jan 18, 2013	9.53	9.56	9.41	9.45
1603	NYSE	HBI	Thu, Jan 17, 2013	9.58	9.62	9.40	9.52
1602	NYSE	HBI	Wed, Jan 16, 2013	9.35	9.62	9.32	9.57
1601	NYSE	HBI	Tue, Jan 15, 2013	9.19	9.43	9.19	9.40
1600	NYSE	HBI	Mon, Jan 14, 2013	9.12	9.35	9.08	9.25
1599	NYSE	HBI	Fri, Jan 11, 2013	9.06	9.12	9.03	9.09
1598	NYSE	HBI	Thu, Jan 10, 2013	9.13	9.14	8.88	9.04
1597	NYSE	HBI	Wed, Jan 9, 2013	9.15	9.20	9.09	9.10
1596	NYSE	HBI	Tue, Jan 8, 2013	9.23	9.27	9.08	9.12
1595	NYSE	HBI	Mon, Jan 7, 2013	9.22	9.24	9.10	9.20
1594	NYSE	HBI	Fri, Jan 4, 2013	9.08	9.28	8.99	9.28
1593	NYSE	HBI	Thu, Jan 3, 2013	8.96	9.07	8.85	9.04
1592	NYSE	HBI	Wed, Jan 2, 2013	9.11	9.15	8.78	8.90
1591	NYSE	HBI	Mon, Dec 31, 2012	8.70	8.98	8.70	8.96
1590	NYSE	HBI	Fri, Dec 28, 2012	8.78	8.85	8.69	8.75
1589	NYSE	HBI	Thu, Dec 27, 2012	8.78	8.91	8.69	8.83
1588	NYSE	HBI	Wed, Dec 26, 2012	8.96	8.98	8.73	8.78
1587	NYSE	HBI	Mon, Dec 24, 2012	8.85	9.11	8.85	8.97
1586	NYSE	HBI	Fri, Dec 21, 2012	8.85	9.01	8.80	9.01
1585	NYSE	HBI	Thu, Dec 20, 2012	9.05	9.06	8.80	8.95
1584	NYSE	HBI	Wed, Dec 19, 2012	9.11	9.15	9.03	9.05
1583	NYSE	HBI	Tue, Dec 18, 2012	9.02	9.15	8.96	9.13
1582	NYSE	HBI	Mon, Dec 17, 2012	8.89	9.00	8.89	8.98
1581	NYSE	HBI	Fri, Dec 14, 2012	8.83	8.95	8.75	8.88
1580	NYSE	HBI	Thu, Dec 13, 2012	8.86	9.00	8.78	8.83
1579	NYSE	HBI	Wed, Dec 12, 2012	9.02	9.03	8.81	8.82
1578	NYSE	HBI	Tue, Dec 11, 2012	8.97	9.03	8.89	8.97
1577	NYSE	HBI	Mon, Dec 10, 2012	8.92	9.01	8.89	8.94
1576	NYSE	HBI	Fri, Dec 7, 2012	9.04	9.10	8.87	8.91
1575	NYSE	HBI	Thu, Dec 6, 2012	8.94	9.07	8.90	9.05
1574	NYSE	HBI	Wed, Dec 5, 2012	8.87	8.99	8.83	8.95
1573	NYSE	HBI	Tue, Dec 4, 2012	8.96	9.08	8.91	8.98
1572	NYSE	HBI	Mon, Dec 3, 2012	9.06	9.08	8.87	9.01
1571	NYSE	HBI	Fri, Nov 30, 2012	9.26	9.26	8.99	9.03
1570	NYSE	HBI	Thu, Nov 29, 2012	8.96	8.97	8.84	8.94
1569	NYSE	HBI	Wed, Nov 28, 2012	8.78	9.07	8.75	8.94
1568	NYSE	HBI	Tue, Nov 27, 2012	8.69	8.81	8.67	8.78
1567	NYSE	HBI	Mon, Nov 26, 2012	8.72	8.75	8.59	8.74
1566	NYSE	HBI	Fri, Nov 23, 2012	8.72	8.83	8.71	8.75
1565	NYSE	HBI	Wed, Nov 21, 2012	8.66	8.72	8.60	8.70
1564	NYSE	HBI	Tue, Nov 20, 2012	8.57	8.72	8.53	8.65
1563	NYSE	HBI	Mon, Nov 19, 2012	8.51	8.66	8.46	8.60
1562	NYSE	HBI	Fri, Nov 16, 2012	8.33	8.43	8.27	8.42
1561	NYSE	HBI	Thu, Nov 15, 2012	8.26	8.34	8.19	8.28
1560	NYSE	HBI	Wed, Nov 14, 2012	8.46	8.46	8.23	8.26
1559	NYSE	HBI	Tue, Nov 13, 2012	8.19	8.51	8.15	8.43
1558	NYSE	HBI	Mon, Nov 12, 2012	8.45	8.49	8.14	8.20
1557	NYSE	HBI	Fri, Nov 9, 2012	8.43	8.46	8.34	8.41
1556	NYSE	HBI	Thu, Nov 8, 2012	8.69	8.69	8.42	8.44
1555	NYSE	HBI	Wed, Nov 7, 2012	8.70	8.79	8.63	8.67
1554	NYSE	HBI	Tue, Nov 6, 2012	8.72	8.81	8.67	8.81
1553	NYSE	HBI	Mon, Nov 5, 2012	8.66	8.75	8.64	8.72
1552	NYSE	HBI	Fri, Nov 2, 2012	8.69	8.72	8.54	8.67
1551	NYSE	HBI	Thu, Nov 1, 2012	8.38	8.66	8.32	8.65
1550	NYSE	HBI	Wed, Oct 31, 2012	8.34	8.44	8.29	8.37
1549	NYSE	HBI	Fri, Oct 26, 2012	8.23	8.29	8.17	8.27
1548	NYSE	HBI	Thu, Oct 25, 2012	8.22	8.24	8.03	8.20
1547	NYSE	HBI	Wed, Oct 24, 2012	8.18	8.31	7.88	8.14
1546	NYSE	HBI	Tue, Oct 23, 2012	8.17	8.34	8.12	8.34
1545	NYSE	HBI	Mon, Oct 22, 2012	8.24	8.41	8.16	8.23
1544	NYSE	HBI	Fri, Oct 19, 2012	8.37	8.39	8.22	8.29
1543	NYSE	HBI	Thu, Oct 18, 2012	8.35	8.44	8.26	8.40
1542	NYSE	HBI	Wed, Oct 17, 2012	8.36	8.43	8.28	8.38
1541	NYSE	HBI	Tue, Oct 16, 2012	8.25	8.37	8.23	8.36
1540	NYSE	HBI	Mon, Oct 15, 2012	8.03	8.20	8.00	8.20
1539	NYSE	HBI	Fri, Oct 12, 2012	8.07	8.13	7.97	7.99
1538	NYSE	HBI	Thu, Oct 11, 2012	8.23	8.24	8.07	8.08
1537	NYSE	HBI	Wed, Oct 10, 2012	8.29	8.33	8.14	8.14
1536	NYSE	HBI	Tue, Oct 9, 2012	8.26	8.34	8.22	8.27
1535	NYSE	HBI	Mon, Oct 8, 2012	8.35	8.35	8.25	8.26
1534	NYSE	HBI	Fri, Oct 5, 2012	8.44	8.49	8.36	8.39
1533	NYSE	HBI	Thu, Oct 4, 2012	8.29	8.41	8.24	8.40
1532	NYSE	HBI	Wed, Oct 3, 2012	8.08	8.28	8.02	8.27
1531	NYSE	HBI	Tue, Oct 2, 2012	7.94	8.02	7.89	8.01
1530	NYSE	HBI	Mon, Oct 1, 2012	8.00	8.02	7.79	7.94
1529	NYSE	HBI	Fri, Sep 28, 2012	7.98	8.01	7.87	7.97
1528	NYSE	HBI	Thu, Sep 27, 2012	8.01	8.04	7.97	8.01
1527	NYSE	HBI	Wed, Sep 26, 2012	7.95	8.00	7.92	7.99
1526	NYSE	HBI	Tue, Sep 25, 2012	8.23	8.23	7.95	7.95
1525	NYSE	HBI	Mon, Sep 24, 2012	8.03	8.22	8.03	8.20
1524	NYSE	HBI	Fri, Sep 21, 2012	8.24	8.24	8.05	8.08
1523	NYSE	HBI	Thu, Sep 20, 2012	8.24	8.27	8.18	8.18
1522	NYSE	HBI	Wed, Sep 19, 2012	8.26	8.32	8.20	8.29
1521	NYSE	HBI	Tue, Sep 18, 2012	8.33	8.41	8.22	8.22
1520	NYSE	HBI	Mon, Sep 17, 2012	8.43	8.44	8.35	8.39
1519	NYSE	HBI	Fri, Sep 14, 2012	8.27	8.50	8.27	8.47
1518	NYSE	HBI	Thu, Sep 13, 2012	8.18	8.29	8.18	8.28
1517	NYSE	HBI	Wed, Sep 12, 2012	8.23	8.23	8.15	8.19
1516	NYSE	HBI	Tue, Sep 11, 2012	8.13	8.22	8.07	8.19
1515	NYSE	HBI	Mon, Sep 10, 2012	8.19	8.33	8.19	8.21
1514	NYSE	HBI	Fri, Sep 7, 2012	8.34	8.47	8.31	8.33
1513	NYSE	HBI	Thu, Sep 6, 2012	8.20	8.34	8.17	8.33
1512	NYSE	HBI	Wed, Sep 5, 2012	8.02	8.17	8.02	8.12
1511	NYSE	HBI	Tue, Sep 4, 2012	8.12	8.20	7.99	8.18
1510	NYSE	HBI	Fri, Aug 31, 2012	8.10	8.17	7.99	8.11
1509	NYSE	HBI	Thu, Aug 30, 2012	8.03	8.09	7.96	8.06
1508	NYSE	HBI	Wed, Aug 29, 2012	8.04	8.14	8.00	8.09
1507	NYSE	HBI	Tue, Aug 28, 2012	8.01	8.06	7.97	8.03
1506	NYSE	HBI	Mon, Aug 27, 2012	8.08	8.08	7.97	8.00
1505	NYSE	HBI	Fri, Aug 24, 2012	8.02	8.10	7.99	8.06
1504	NYSE	HBI	Thu, Aug 23, 2012	8.02	8.10	7.93	8.03
1503	NYSE	HBI	Wed, Aug 22, 2012	8.02	8.08	7.97	8.04
1502	NYSE	HBI	Tue, Aug 21, 2012	8.05	8.11	8.00	8.04
1501	NYSE	HBI	Mon, Aug 20, 2012	8.11	8.16	8.01	8.04
1500	NYSE	HBI	Fri, Aug 17, 2012	8.14	8.16	8.11	8.16
1499	NYSE	HBI	Thu, Aug 16, 2012	8.13	8.15	8.10	8.13
1498	NYSE	HBI	Wed, Aug 15, 2012	8.10	8.16	8.08	8.15
1497	NYSE	HBI	Tue, Aug 14, 2012	8.11	8.15	8.07	8.12
1496	NYSE	HBI	Mon, Aug 13, 2012	8.00	8.06	7.90	8.05
1495	NYSE	HBI	Fri, Aug 10, 2012	8.01	8.06	7.94	8.03
1494	NYSE	HBI	Thu, Aug 9, 2012	7.97	8.10	7.94	8.04
1493	NYSE	HBI	Wed, Aug 8, 2012	7.96	8.03	7.92	8.02
1492	NYSE	HBI	Tue, Aug 7, 2012	7.99	8.08	7.96	8.01
1491	NYSE	HBI	Mon, Aug 6, 2012	7.93	8.00	7.88	7.94
1490	NYSE	HBI	Fri, Aug 3, 2012	7.92	8.00	7.86	7.92
1489	NYSE	HBI	Thu, Aug 2, 2012	7.85	8.02	7.72	7.80
1488	NYSE	HBI	Wed, Aug 1, 2012	7.63	8.26	7.63	7.95
1487	NYSE	HBI	Tue, Jul 31, 2012	7.47	7.58	7.38	7.51
1486	NYSE	HBI	Mon, Jul 30, 2012	7.46	7.65	7.45	7.58
1485	NYSE	HBI	Fri, Jul 27, 2012	7.25	7.44	7.22	7.43
1484	NYSE	HBI	Thu, Jul 26, 2012	7.17	7.21	7.06	7.18
1483	NYSE	HBI	Wed, Jul 25, 2012	7.20	7.23	7.04	7.06
1482	NYSE	HBI	Tue, Jul 24, 2012	7.29	7.31	7.15	7.21
1481	NYSE	HBI	Mon, Jul 23, 2012	7.31	7.32	7.20	7.29
1480	NYSE	HBI	Fri, Jul 20, 2012	7.50	7.53	7.41	7.44
1479	NYSE	HBI	Thu, Jul 19, 2012	7.63	7.71	7.55	7.57
1478	NYSE	HBI	Wed, Jul 18, 2012	7.52	7.64	7.50	7.57
1477	NYSE	HBI	Tue, Jul 17, 2012	7.42	7.57	7.37	7.53
1476	NYSE	HBI	Mon, Jul 16, 2012	7.40	7.47	7.29	7.40
1475	NYSE	HBI	Fri, Jul 13, 2012	7.27	7.47	7.27	7.43
1474	NYSE	HBI	Thu, Jul 12, 2012	7.22	7.27	7.14	7.25
1473	NYSE	HBI	Wed, Jul 11, 2012	7.25	7.30	7.13	7.27
1472	NYSE	HBI	Tue, Jul 10, 2012	7.24	7.32	7.23	7.27
1471	NYSE	HBI	Mon, Jul 9, 2012	7.18	7.25	7.11	7.21
1470	NYSE	HBI	Fri, Jul 6, 2012	7.14	7.21	7.12	7.19
1469	NYSE	HBI	Thu, Jul 5, 2012	7.09	7.25	7.08	7.21
1468	NYSE	HBI	Tue, Jul 3, 2012	7.01	7.13	6.98	7.12
1467	NYSE	HBI	Mon, Jul 2, 2012	7.00	7.02	6.94	7.02
1466	NYSE	HBI	Fri, Jun 29, 2012	6.89	6.97	6.85	6.93
1465	NYSE	HBI	Thu, Jun 28, 2012	6.73	6.79	6.60	6.78
1464	NYSE	HBI	Wed, Jun 27, 2012	6.84	6.87	6.73	6.77
1463	NYSE	HBI	Tue, Jun 26, 2012	6.82	6.85	6.74	6.83
1462	NYSE	HBI	Mon, Jun 25, 2012	6.94	6.96	6.75	6.79
1461	NYSE	HBI	Fri, Jun 22, 2012	7.03	7.09	7.00	7.03
1460	NYSE	HBI	Thu, Jun 21, 2012	7.21	7.25	6.99	7.03
1459	NYSE	HBI	Wed, Jun 20, 2012	7.26	7.26	7.10	7.21
1458	NYSE	HBI	Tue, Jun 19, 2012	7.27	7.34	7.23	7.25
1457	NYSE	HBI	Mon, Jun 18, 2012	7.22	7.28	7.07	7.25
1456	NYSE	HBI	Fri, Jun 15, 2012	7.16	7.30	7.10	7.26
1455	NYSE	HBI	Thu, Jun 14, 2012	6.87	7.17	6.85	7.13
1454	NYSE	HBI	Wed, Jun 13, 2012	7.08	7.08	6.79	6.85
1453	NYSE	HBI	Tue, Jun 12, 2012	7.03	7.09	6.89	7.08
1452	NYSE	HBI	Mon, Jun 11, 2012	7.25	7.25	6.98	6.99
1451	NYSE	HBI	Fri, Jun 8, 2012	7.03	7.19	6.98	7.17
1450	NYSE	HBI	Thu, Jun 7, 2012	7.13	7.13	6.95	7.06
1449	NYSE	HBI	Wed, Jun 6, 2012	6.97	7.10	6.95	7.07
1448	NYSE	HBI	Tue, Jun 5, 2012	6.73	6.93	6.68	6.90
1447	NYSE	HBI	Mon, Jun 4, 2012	6.75	6.80	6.64	6.78
1446	NYSE	HBI	Fri, Jun 1, 2012	6.80	6.89	6.71	6.77
1445	NYSE	HBI	Thu, May 31, 2012	6.96	6.99	6.85	6.97
1444	NYSE	HBI	Wed, May 30, 2012	6.85	6.98	6.84	6.98
1443	NYSE	HBI	Tue, May 29, 2012	6.81	6.98	6.78	6.97
1442	NYSE	HBI	Fri, May 25, 2012	6.68	6.82	6.62	6.76
1441	NYSE	HBI	Thu, May 24, 2012	6.58	6.68	6.53	6.67
1440	NYSE	HBI	Wed, May 23, 2012	6.44	6.57	6.40	6.55
1439	NYSE	HBI	Tue, May 22, 2012	6.37	6.50	6.36	6.50
1438	NYSE	HBI	Mon, May 21, 2012	6.17	6.41	6.16	6.36
1437	NYSE	HBI	Fri, May 18, 2012	6.38	6.42	6.18	6.20
1436	NYSE	HBI	Thu, May 17, 2012	6.63	6.63	6.35	6.35
1435	NYSE	HBI	Wed, May 16, 2012	6.64	6.66	6.52	6.60
1434	NYSE	HBI	Tue, May 15, 2012	6.63	6.72	6.58	6.62
1433	NYSE	HBI	Mon, May 14, 2012	6.65	6.69	6.56	6.63
1432	NYSE	HBI	Fri, May 11, 2012	6.63	6.75	6.59	6.70
1431	NYSE	HBI	Thu, May 10, 2012	6.73	6.75	6.65	6.66
1430	NYSE	HBI	Wed, May 9, 2012	6.56	6.71	6.50	6.69
1429	NYSE	HBI	Tue, May 8, 2012	6.72	6.75	6.44	6.64
1428	NYSE	HBI	Mon, May 7, 2012	6.80	6.86	6.74	6.78
1427	NYSE	HBI	Fri, May 4, 2012	6.94	6.96	6.78	6.84
1426	NYSE	HBI	Thu, May 3, 2012	7.21	7.21	6.93	6.99
1425	NYSE	HBI	Wed, May 2, 2012	7.04	7.25	7.04	7.22
1424	NYSE	HBI	Tue, May 1, 2012	7.05	7.19	7.02	7.08
1423	NYSE	HBI	Mon, Apr 30, 2012	7.22	7.22	7.03	7.06
1422	NYSE	HBI	Fri, Apr 27, 2012	7.16	7.24	7.06	7.22
1421	NYSE	HBI	Thu, Apr 26, 2012	7.14	7.18	7.03	7.16
1420	NYSE	HBI	Wed, Apr 25, 2012	7.19	7.20	7.08	7.13
1419	NYSE	HBI	Tue, Apr 24, 2012	7.24	7.26	7.09	7.13
1418	NYSE	HBI	Mon, Apr 23, 2012	7.41	7.45	7.21	7.25
1417	NYSE	HBI	Fri, Apr 20, 2012	6.85	7.63	6.85	7.51
1416	NYSE	HBI	Thu, Apr 19, 2012	6.81	6.86	6.71	6.74
1415	NYSE	HBI	Wed, Apr 18, 2012	6.82	6.84	6.69	6.80
1414	NYSE	HBI	Tue, Apr 17, 2012	6.88	7.01	6.84	6.85
1413	NYSE	HBI	Mon, Apr 16, 2012	6.77	6.85	6.63	6.85
1412	NYSE	HBI	Fri, Apr 13, 2012	6.90	7.01	6.87	6.97
1411	NYSE	HBI	Thu, Apr 12, 2012	6.94	6.99	6.84	6.90
1410	NYSE	HBI	Wed, Apr 11, 2012	6.90	7.00	6.90	6.94
1409	NYSE	HBI	Tue, Apr 10, 2012	7.01	7.02	6.81	6.82
1408	NYSE	HBI	Mon, Apr 9, 2012	7.11	7.14	7.01	7.04
1407	NYSE	HBI	Thu, Apr 5, 2012	7.27	7.33	7.22	7.22
1406	NYSE	HBI	Wed, Apr 4, 2012	7.32	7.44	7.23	7.28
1405	NYSE	HBI	Tue, Apr 3, 2012	7.31	7.41	7.29	7.38
1404	NYSE	HBI	Mon, Apr 2, 2012	7.38	7.41	7.27	7.30
1403	NYSE	HBI	Fri, Mar 30, 2012	7.45	7.48	7.35	7.39
1402	NYSE	HBI	Thu, Mar 29, 2012	7.30	7.41	7.26	7.39
1401	NYSE	HBI	Wed, Mar 28, 2012	7.37	7.40	7.30	7.35
1400	NYSE	HBI	Tue, Mar 27, 2012	7.37	7.45	7.37	7.39
1399	NYSE	HBI	Mon, Mar 26, 2012	7.35	7.44	7.34	7.36
1398	NYSE	HBI	Fri, Mar 23, 2012	7.30	7.32	7.13	7.28
1397	NYSE	HBI	Thu, Mar 22, 2012	7.19	7.37	7.13	7.29
1396	NYSE	HBI	Wed, Mar 21, 2012	7.30	7.34	7.24	7.27
1395	NYSE	HBI	Tue, Mar 20, 2012	7.22	7.31	7.22	7.27
1394	NYSE	HBI	Mon, Mar 19, 2012	7.16	7.32	7.14	7.25
1393	NYSE	HBI	Fri, Mar 16, 2012	7.33	7.36	7.16	7.18
1392	NYSE	HBI	Thu, Mar 15, 2012	7.23	7.34	7.18	7.34
1391	NYSE	HBI	Wed, Mar 14, 2012	7.24	7.24	7.20	7.23
1390	NYSE	HBI	Tue, Mar 13, 2012	7.20	7.25	7.13	7.24
1389	NYSE	HBI	Mon, Mar 12, 2012	7.16	7.27	7.12	7.18
1388	NYSE	HBI	Fri, Mar 9, 2012	7.04	7.19	7.03	7.15
1387	NYSE	HBI	Thu, Mar 8, 2012	7.02	7.08	6.97	7.02
1386	NYSE	HBI	Wed, Mar 7, 2012	6.94	6.98	6.89	6.96
1385	NYSE	HBI	Tue, Mar 6, 2012	7.02	7.03	6.84	6.91
1384	NYSE	HBI	Mon, Mar 5, 2012	7.11	7.14	7.03	7.11
1383	NYSE	HBI	Fri, Mar 2, 2012	7.21	7.21	7.05	7.14
1382	NYSE	HBI	Thu, Mar 1, 2012	7.22	7.30	7.18	7.22
1381	NYSE	HBI	Wed, Feb 29, 2012	7.23	7.29	7.17	7.18
1380	NYSE	HBI	Tue, Feb 28, 2012	7.10	7.27	7.07	7.24
1379	NYSE	HBI	Mon, Feb 27, 2012	7.00	7.13	6.96	7.09
1378	NYSE	HBI	Fri, Feb 24, 2012	6.95	7.09	6.91	7.08
1377	NYSE	HBI	Thu, Feb 23, 2012	6.85	7.01	6.85	6.97
1376	NYSE	HBI	Wed, Feb 22, 2012	6.77	6.94	6.73	6.87
1375	NYSE	HBI	Tue, Feb 21, 2012	6.78	6.84	6.70	6.79
1374	NYSE	HBI	Fri, Feb 17, 2012	6.77	6.80	6.71	6.74
1373	NYSE	HBI	Thu, Feb 16, 2012	6.50	7.00	6.47	6.75
1372	NYSE	HBI	Wed, Feb 15, 2012	6.76	6.88	6.69	6.76
1371	NYSE	HBI	Tue, Feb 14, 2012	6.77	6.81	6.68	6.75
1370	NYSE	HBI	Mon, Feb 13, 2012	6.70	6.87	6.66	6.84
1369	NYSE	HBI	Fri, Feb 10, 2012	6.73	6.73	6.61	6.64
1368	NYSE	HBI	Thu, Feb 9, 2012	6.59	6.81	6.59	6.78
1367	NYSE	HBI	Wed, Feb 8, 2012	6.66	6.73	6.50	6.57
1366	NYSE	HBI	Tue, Feb 7, 2012	6.43	6.66	6.42	6.61
1365	NYSE	HBI	Mon, Feb 6, 2012	6.20	6.34	6.16	6.33
1364	NYSE	HBI	Fri, Feb 3, 2012	6.16	6.23	6.09	6.21
1363	NYSE	HBI	Thu, Feb 2, 2012	6.19	6.22	6.07	6.09
1362	NYSE	HBI	Wed, Feb 1, 2012	6.22	6.25	6.16	6.20
1361	NYSE	HBI	Tue, Jan 31, 2012	6.16	6.18	6.07	6.15
1360	NYSE	HBI	Mon, Jan 30, 2012	6.04	6.19	6.03	6.13
1359	NYSE	HBI	Fri, Jan 27, 2012	5.99	6.11	5.99	6.09
1358	NYSE	HBI	Thu, Jan 26, 2012	6.19	6.20	5.97	6.00
1357	NYSE	HBI	Wed, Jan 25, 2012	6.21	6.23	6.12	6.17
1356	NYSE	HBI	Tue, Jan 24, 2012	6.05	6.24	6.04	6.22
1355	NYSE	HBI	Mon, Jan 23, 2012	6.05	6.08	5.98	6.05
1354	NYSE	HBI	Fri, Jan 20, 2012	6.14	6.16	6.02	6.07
1353	NYSE	HBI	Thu, Jan 19, 2012	6.07	6.28	6.06	6.14
1352	NYSE	HBI	Wed, Jan 18, 2012	5.66	6.09	5.65	6.03
1351	NYSE	HBI	Tue, Jan 17, 2012	5.77	5.80	5.66	5.67
1350	NYSE	HBI	Fri, Jan 13, 2012	5.76	5.81	5.69	5.74
1349	NYSE	HBI	Thu, Jan 12, 2012	5.85	5.86	5.71	5.81
1348	NYSE	HBI	Wed, Jan 11, 2012	5.89	5.94	5.86	5.88
1347	NYSE	HBI	Tue, Jan 10, 2012	5.80	5.94	5.76	5.92
1346	NYSE	HBI	Mon, Jan 9, 2012	5.62	5.78	5.60	5.77
1345	NYSE	HBI	Fri, Jan 6, 2012	5.64	5.67	5.52	5.60
1344	NYSE	HBI	Thu, Jan 5, 2012	5.60	5.64	5.49	5.62
1343	NYSE	HBI	Wed, Jan 4, 2012	5.55	5.68	5.53	5.63
1342	NYSE	HBI	Tue, Jan 3, 2012	5.64	5.65	5.50	5.55
1341	NYSE	HBI	Fri, Dec 30, 2011	5.49	5.55	5.44	5.47
1340	NYSE	HBI	Thu, Dec 29, 2011	5.48	5.54	5.45	5.50
1339	NYSE	HBI	Wed, Dec 28, 2011	5.63	5.64	5.44	5.46
1338	NYSE	HBI	Tue, Dec 27, 2011	5.61	5.65	5.54	5.62
1337	NYSE	HBI	Fri, Dec 23, 2011	5.51	5.63	5.50	5.60
1336	NYSE	HBI	Thu, Dec 22, 2011	5.55	5.59	5.45	5.50
1335	NYSE	HBI	Wed, Dec 21, 2011	5.50	5.58	5.47	5.55
1334	NYSE	HBI	Tue, Dec 20, 2011	5.57	5.63	5.50	5.52
1333	NYSE	HBI	Mon, Dec 19, 2011	5.58	5.64	5.45	5.47
1332	NYSE	HBI	Fri, Dec 16, 2011	5.67	5.68	5.54	5.56
1331	NYSE	HBI	Thu, Dec 15, 2011	5.65	5.66	5.52	5.61
1330	NYSE	HBI	Wed, Dec 14, 2011	5.54	5.69	5.53	5.61
1329	NYSE	HBI	Tue, Dec 13, 2011	5.75	5.80	5.49	5.56
1328	NYSE	HBI	Mon, Dec 12, 2011	5.80	5.82	5.70	5.73
1327	NYSE	HBI	Fri, Dec 9, 2011	5.75	5.89	5.70	5.88
1326	NYSE	HBI	Thu, Dec 8, 2011	5.77	5.81	5.69	5.70
1325	NYSE	HBI	Wed, Dec 7, 2011	5.84	5.85	5.72	5.79
1324	NYSE	HBI	Tue, Dec 6, 2011	5.86	5.91	5.81	5.85
1323	NYSE	HBI	Mon, Dec 5, 2011	5.91	5.95	5.84	5.88
1322	NYSE	HBI	Fri, Dec 2, 2011	5.88	5.99	5.79	5.80
1321	NYSE	HBI	Thu, Dec 1, 2011	5.85	5.91	5.58	5.80
1320	NYSE	HBI	Wed, Nov 30, 2011	6.15	6.24	6.09	6.16
1319	NYSE	HBI	Tue, Nov 29, 2011	6.00	6.06	5.91	5.99
1318	NYSE	HBI	Mon, Nov 28, 2011	5.93	6.05	5.90	5.97
1317	NYSE	HBI	Fri, Nov 25, 2011	5.83	5.88	5.74	5.75
1316	NYSE	HBI	Wed, Nov 23, 2011	5.88	5.93	5.73	5.86
1315	NYSE	HBI	Tue, Nov 22, 2011	6.07	6.09	5.92	5.93
1314	NYSE	HBI	Mon, Nov 21, 2011	6.02	6.11	5.96	6.07
1313	NYSE	HBI	Fri, Nov 18, 2011	6.09	6.16	6.05	6.13
1312	NYSE	HBI	Thu, Nov 17, 2011	5.97	6.09	5.84	6.07
1311	NYSE	HBI	Wed, Nov 16, 2011	6.14	6.18	5.97	6.00
1310	NYSE	HBI	Tue, Nov 15, 2011	6.27	6.29	6.10	6.19
1309	NYSE	HBI	Mon, Nov 14, 2011	6.31	6.38	6.25	6.29
1308	NYSE	HBI	Fri, Nov 11, 2011	6.31	6.40	6.25	6.39
1307	NYSE	HBI	Thu, Nov 10, 2011	6.31	6.33	6.12	6.25
1306	NYSE	HBI	Wed, Nov 9, 2011	6.23	6.33	6.16	6.25
1305	NYSE	HBI	Tue, Nov 8, 2011	6.45	6.49	6.31	6.46
1304	NYSE	HBI	Mon, Nov 7, 2011	6.56	6.61	6.35	6.42
1303	NYSE	HBI	Fri, Nov 4, 2011	6.75	6.80	6.50	6.56
1302	NYSE	HBI	Thu, Nov 3, 2011	6.50	6.96	6.33	6.83
1301	NYSE	HBI	Wed, Nov 2, 2011	6.56	6.68	6.43	6.64
1300	NYSE	HBI	Tue, Nov 1, 2011	6.33	6.53	6.28	6.42
1299	NYSE	HBI	Mon, Oct 31, 2011	6.76	6.78	6.59	6.59
1298	NYSE	HBI	Fri, Oct 28, 2011	6.89	6.98	6.77	6.83
1297	NYSE	HBI	Thu, Oct 27, 2011	6.89	7.00	6.74	6.93
1296	NYSE	HBI	Wed, Oct 26, 2011	6.75	6.81	6.52	6.64
1295	NYSE	HBI	Tue, Oct 25, 2011	6.72	6.80	6.61	6.62
1294	NYSE	HBI	Mon, Oct 24, 2011	6.55	6.81	6.48	6.72
1293	NYSE	HBI	Fri, Oct 21, 2011	6.66	6.73	6.49	6.50
1292	NYSE	HBI	Thu, Oct 20, 2011	6.48	6.59	6.32	6.56
1291	NYSE	HBI	Wed, Oct 19, 2011	6.58	6.69	6.48	6.50
1290	NYSE	HBI	Tue, Oct 18, 2011	6.55	6.70	6.33	6.62
1289	NYSE	HBI	Mon, Oct 17, 2011	6.60	6.65	6.49	6.55
1288	NYSE	HBI	Fri, Oct 14, 2011	6.76	6.79	6.55	6.64
1287	NYSE	HBI	Thu, Oct 13, 2011	6.81	6.87	6.45	6.64
1286	NYSE	HBI	Wed, Oct 12, 2011	6.97	7.07	6.87	6.88
1285	NYSE	HBI	Tue, Oct 11, 2011	6.81	6.93	6.72	6.88
1284	NYSE	HBI	Mon, Oct 10, 2011	6.75	7.04	6.74	6.87
1283	NYSE	HBI	Fri, Oct 7, 2011	6.63	6.74	6.49	6.60
1282	NYSE	HBI	Thu, Oct 6, 2011	6.35	6.62	6.30	6.61
1281	NYSE	HBI	Wed, Oct 5, 2011	6.20	6.40	6.05	6.35
1280	NYSE	HBI	Tue, Oct 4, 2011	5.98	6.19	5.69	6.17
1279	NYSE	HBI	Mon, Oct 3, 2011	6.18	6.38	5.97	5.98
1278	NYSE	HBI	Fri, Sep 30, 2011	6.24	6.46	6.21	6.25
1277	NYSE	HBI	Thu, Sep 29, 2011	6.47	6.56	6.06	6.40
1276	NYSE	HBI	Wed, Sep 28, 2011	6.57	6.66	6.29	6.34
1275	NYSE	HBI	Tue, Sep 27, 2011	6.70	6.79	6.50	6.56
1274	NYSE	HBI	Mon, Sep 26, 2011	6.51	6.55	6.32	6.52
1273	NYSE	HBI	Fri, Sep 23, 2011	6.23	6.48	6.17	6.44
1272	NYSE	HBI	Thu, Sep 22, 2011	6.33	6.48	6.12	6.23
1271	NYSE	HBI	Wed, Sep 21, 2011	6.75	6.90	6.56	6.56
1270	NYSE	HBI	Tue, Sep 20, 2011	6.98	7.06	6.65	6.78
1269	NYSE	HBI	Mon, Sep 19, 2011	6.97	7.21	6.93	7.14
1268	NYSE	HBI	Fri, Sep 16, 2011	7.10	7.25	7.07	7.14
1267	NYSE	HBI	Thu, Sep 15, 2011	6.98	7.09	6.88	7.07
1266	NYSE	HBI	Wed, Sep 14, 2011	6.79	7.00	6.59	6.90
1265	NYSE	HBI	Tue, Sep 13, 2011	6.66	6.86	6.62	6.75
1264	NYSE	HBI	Mon, Sep 12, 2011	6.41	6.68	6.39	6.68
1263	NYSE	HBI	Fri, Sep 9, 2011	6.80	6.80	6.44	6.54
1262	NYSE	HBI	Thu, Sep 8, 2011	6.85	7.04	6.80	6.88
1261	NYSE	HBI	Wed, Sep 7, 2011	6.67	6.92	6.62	6.92
1260	NYSE	HBI	Tue, Sep 6, 2011	6.39	6.56	6.31	6.54
1259	NYSE	HBI	Fri, Sep 2, 2011	6.80	6.82	6.56	6.61
1258	NYSE	HBI	Thu, Sep 1, 2011	7.14	7.23	6.95	6.97
1257	NYSE	HBI	Wed, Aug 31, 2011	7.10	7.22	7.04	7.14
1256	NYSE	HBI	Tue, Aug 30, 2011	6.95	7.11	6.93	7.04
1255	NYSE	HBI	Mon, Aug 29, 2011	6.71	7.02	6.71	7.01
1254	NYSE	HBI	Fri, Aug 26, 2011	6.36	6.63	6.29	6.62
1253	NYSE	HBI	Thu, Aug 25, 2011	6.72	6.75	6.40	6.42
1252	NYSE	HBI	Wed, Aug 24, 2011	6.51	6.70	6.48	6.68
1251	NYSE	HBI	Tue, Aug 23, 2011	6.19	6.52	6.14	6.52
1250	NYSE	HBI	Mon, Aug 22, 2011	6.08	6.25	6.08	6.15
1249	NYSE	HBI	Fri, Aug 19, 2011	6.13	6.26	5.91	5.93
1248	NYSE	HBI	Thu, Aug 18, 2011	6.52	6.52	6.12	6.20
1247	NYSE	HBI	Wed, Aug 17, 2011	6.84	6.98	6.65	6.73
1246	NYSE	HBI	Tue, Aug 16, 2011	6.86	6.90	6.71	6.81
1245	NYSE	HBI	Mon, Aug 15, 2011	6.91	6.98	6.78	6.98
1244	NYSE	HBI	Fri, Aug 12, 2011	6.84	7.07	6.78	6.85
1243	NYSE	HBI	Thu, Aug 11, 2011	6.42	6.91	6.37	6.83
1242	NYSE	HBI	Wed, Aug 10, 2011	6.34	6.67	6.23	6.41
1241	NYSE	HBI	Tue, Aug 9, 2011	6.49	6.50	5.98	6.49
1240	NYSE	HBI	Mon, Aug 8, 2011	6.77	6.80	6.28	6.36
1239	NYSE	HBI	Fri, Aug 5, 2011	6.95	7.01	6.56	7.01
1238	NYSE	HBI	Thu, Aug 4, 2011	7.31	7.38	6.81	6.81
1237	NYSE	HBI	Wed, Aug 3, 2011	7.38	7.49	7.20	7.42
1236	NYSE	HBI	Tue, Aug 2, 2011	7.54	7.61	7.35	7.36
1235	NYSE	HBI	Mon, Aug 1, 2011	7.76	7.77	7.48	7.57
1234	NYSE	HBI	Fri, Jul 29, 2011	7.58	7.67	7.49	7.63
1233	NYSE	HBI	Thu, Jul 28, 2011	7.56	7.72	7.55	7.66
1232	NYSE	HBI	Wed, Jul 27, 2011	7.73	7.78	7.51	7.53
1231	NYSE	HBI	Tue, Jul 26, 2011	7.77	7.84	7.71	7.76
1230	NYSE	HBI	Mon, Jul 25, 2011	7.73	7.80	7.72	7.78
1229	NYSE	HBI	Fri, Jul 22, 2011	7.75	7.85	7.72	7.81
1228	NYSE	HBI	Thu, Jul 21, 2011	7.62	7.75	7.61	7.71
1227	NYSE	HBI	Wed, Jul 20, 2011	7.69	8.04	7.52	7.56
1226	NYSE	HBI	Tue, Jul 19, 2011	8.10	8.34	8.09	8.32
1225	NYSE	HBI	Mon, Jul 18, 2011	8.08	8.16	7.94	8.04
1224	NYSE	HBI	Fri, Jul 15, 2011	7.93	8.03	7.89	7.93
1223	NYSE	HBI	Thu, Jul 14, 2011	7.91	7.98	7.73	7.88
1222	NYSE	HBI	Wed, Jul 13, 2011	7.78	7.94	7.77	7.87
1221	NYSE	HBI	Tue, Jul 12, 2011	7.57	7.83	7.54	7.74
1220	NYSE	HBI	Mon, Jul 11, 2011	7.66	7.71	7.53	7.59
1219	NYSE	HBI	Fri, Jul 8, 2011	7.57	7.75	7.50	7.75
1218	NYSE	HBI	Thu, Jul 7, 2011	7.56	7.68	7.55	7.66
1217	NYSE	HBI	Wed, Jul 6, 2011	7.48	7.58	7.41	7.55
1216	NYSE	HBI	Tue, Jul 5, 2011	7.33	7.52	7.33	7.51
1215	NYSE	HBI	Fri, Jul 1, 2011	7.22	7.38	7.17	7.36
1214	NYSE	HBI	Thu, Jun 30, 2011	7.18	7.26	7.10	7.14
1213	NYSE	HBI	Wed, Jun 29, 2011	7.10	7.25	7.06	7.15
1212	NYSE	HBI	Tue, Jun 28, 2011	7.03	7.14	7.03	7.07
1211	NYSE	HBI	Mon, Jun 27, 2011	6.98	7.08	6.91	7.00
1210	NYSE	HBI	Fri, Jun 24, 2011	7.17	7.20	6.94	6.96
1209	NYSE	HBI	Thu, Jun 23, 2011	7.03	7.18	6.95	7.17
1208	NYSE	HBI	Wed, Jun 22, 2011	7.23	7.37	7.11	7.11
1207	NYSE	HBI	Tue, Jun 21, 2011	7.05	7.35	7.05	7.27
1206	NYSE	HBI	Mon, Jun 20, 2011	6.84	7.05	6.83	7.03
1205	NYSE	HBI	Fri, Jun 17, 2011	6.80	6.89	6.78	6.86
1204	NYSE	HBI	Thu, Jun 16, 2011	6.79	6.82	6.66	6.73
1203	NYSE	HBI	Wed, Jun 15, 2011	6.89	6.95	6.77	6.77
1202	NYSE	HBI	Tue, Jun 14, 2011	6.87	7.04	6.84	6.96
1201	NYSE	HBI	Mon, Jun 13, 2011	6.79	6.93	6.78	6.79
1200	NYSE	HBI	Fri, Jun 10, 2011	6.83	6.87	6.75	6.77
1199	NYSE	HBI	Thu, Jun 9, 2011	6.67	6.94	6.65	6.88
1198	NYSE	HBI	Wed, Jun 8, 2011	6.90	6.91	6.74	6.76
1197	NYSE	HBI	Tue, Jun 7, 2011	6.97	7.06	6.93	6.94
1196	NYSE	HBI	Mon, Jun 6, 2011	7.05	7.10	6.93	6.94
1195	NYSE	HBI	Fri, Jun 3, 2011	7.10	7.26	7.01	7.07
1194	NYSE	HBI	Thu, Jun 2, 2011	7.33	7.33	7.09	7.17
1193	NYSE	HBI	Wed, Jun 1, 2011	7.56	7.64	7.29	7.32
1192	NYSE	HBI	Tue, May 31, 2011	7.65	7.67	7.54	7.58
1191	NYSE	HBI	Fri, May 27, 2011	7.61	7.65	7.57	7.61
1190	NYSE	HBI	Thu, May 26, 2011	7.42	7.64	7.40	7.61
1189	NYSE	HBI	Wed, May 25, 2011	7.49	7.49	7.34	7.43
1188	NYSE	HBI	Tue, May 24, 2011	7.59	7.66	7.53	7.55
1187	NYSE	HBI	Mon, May 23, 2011	7.56	7.64	7.50	7.53
1186	NYSE	HBI	Fri, May 20, 2011	7.74	7.74	7.44	7.65
1185	NYSE	HBI	Thu, May 19, 2011	7.77	7.81	7.65	7.77
1184	NYSE	HBI	Wed, May 18, 2011	7.71	7.86	7.68	7.73
1183	NYSE	HBI	Tue, May 17, 2011	7.77	7.79	7.52	7.69
1182	NYSE	HBI	Mon, May 16, 2011	7.94	7.95	7.80	7.81
1181	NYSE	HBI	Fri, May 13, 2011	8.05	8.13	7.92	7.98
1180	NYSE	HBI	Thu, May 12, 2011	8.06	8.14	7.85	8.03
1179	NYSE	HBI	Wed, May 11, 2011	8.08	8.22	7.99	8.09
1178	NYSE	HBI	Tue, May 10, 2011	8.00	8.11	7.96	8.07
1177	NYSE	HBI	Mon, May 9, 2011	7.90	8.03	7.90	8.00
1176	NYSE	HBI	Fri, May 6, 2011	8.14	8.14	7.90	7.92
1175	NYSE	HBI	Thu, May 5, 2011	7.93	8.11	7.85	8.07
1174	NYSE	HBI	Wed, May 4, 2011	7.95	8.05	7.84	7.98
1173	NYSE	HBI	Tue, May 3, 2011	7.97	8.04	7.88	7.96
1172	NYSE	HBI	Mon, May 2, 2011	8.13	8.16	7.95	7.99
1171	NYSE	HBI	Fri, Apr 29, 2011	8.21	8.22	8.06	8.13
1170	NYSE	HBI	Thu, Apr 28, 2011	8.09	8.28	8.06	8.23
1169	NYSE	HBI	Wed, Apr 27, 2011	7.93	8.13	7.88	8.12
1168	NYSE	HBI	Tue, Apr 26, 2011	7.83	7.92	7.76	7.90
1167	NYSE	HBI	Mon, Apr 25, 2011	7.85	7.88	7.70	7.84
1166	NYSE	HBI	Thu, Apr 21, 2011	7.85	7.92	7.68	7.89
1165	NYSE	HBI	Wed, Apr 20, 2011	8.00	8.12	7.63	7.75
1164	NYSE	HBI	Tue, Apr 19, 2011	7.12	7.30	7.08	7.29
1163	NYSE	HBI	Mon, Apr 18, 2011	6.92	7.09	6.85	7.09
1162	NYSE	HBI	Fri, Apr 15, 2011	6.93	7.03	6.88	6.98
1161	NYSE	HBI	Thu, Apr 14, 2011	6.95	7.00	6.85	6.91
1160	NYSE	HBI	Wed, Apr 13, 2011	6.89	6.98	6.83	6.97
1159	NYSE	HBI	Tue, Apr 12, 2011	6.78	6.87	6.74	6.86
1158	NYSE	HBI	Mon, Apr 11, 2011	6.82	6.89	6.77	6.83
1157	NYSE	HBI	Fri, Apr 8, 2011	6.85	6.86	6.75	6.79
1156	NYSE	HBI	Thu, Apr 7, 2011	6.87	6.90	6.79	6.83
1155	NYSE	HBI	Wed, Apr 6, 2011	6.96	6.96	6.76	6.88
1154	NYSE	HBI	Tue, Apr 5, 2011	6.82	6.98	6.80	6.92
1153	NYSE	HBI	Mon, Apr 4, 2011	6.85	6.88	6.80	6.85
1152	NYSE	HBI	Fri, Apr 1, 2011	6.85	6.94	6.77	6.85
1151	NYSE	HBI	Thu, Mar 31, 2011	6.84	6.84	6.67	6.76
1150	NYSE	HBI	Wed, Mar 30, 2011	6.72	6.92	6.69	6.87
1149	NYSE	HBI	Tue, Mar 29, 2011	6.57	6.71	6.55	6.70
1148	NYSE	HBI	Mon, Mar 28, 2011	6.46	6.59	6.44	6.57
1147	NYSE	HBI	Fri, Mar 25, 2011	6.38	6.53	6.37	6.47
1146	NYSE	HBI	Thu, Mar 24, 2011	6.30	6.39	6.30	6.38
1145	NYSE	HBI	Wed, Mar 23, 2011	6.25	6.30	6.20	6.27
1144	NYSE	HBI	Tue, Mar 22, 2011	6.29	6.32	6.24	6.27
1143	NYSE	HBI	Mon, Mar 21, 2011	6.31	6.38	6.27	6.32
1142	NYSE	HBI	Fri, Mar 18, 2011	6.46	6.46	6.23	6.26
1141	NYSE	HBI	Thu, Mar 17, 2011	6.57	6.57	6.41	6.42
1140	NYSE	HBI	Wed, Mar 16, 2011	6.51	6.63	6.43	6.51
1139	NYSE	HBI	Tue, Mar 15, 2011	6.22	6.55	6.12	6.53
1138	NYSE	HBI	Mon, Mar 14, 2011	6.38	6.42	6.26	6.32
1137	NYSE	HBI	Fri, Mar 11, 2011	6.35	6.47	6.33	6.45
1136	NYSE	HBI	Thu, Mar 10, 2011	6.40	6.55	6.34	6.37
1135	NYSE	HBI	Wed, Mar 9, 2011	6.39	6.50	6.38	6.45
1134	NYSE	HBI	Tue, Mar 8, 2011	6.32	6.41	6.20	6.38
1133	NYSE	HBI	Mon, Mar 7, 2011	6.41	6.43	6.23	6.30
1132	NYSE	HBI	Fri, Mar 4, 2011	6.44	6.46	6.31	6.40
1131	NYSE	HBI	Thu, Mar 3, 2011	6.37	6.45	6.34	6.41
1130	NYSE	HBI	Wed, Mar 2, 2011	6.34	6.36	6.28	6.33
1129	NYSE	HBI	Tue, Mar 1, 2011	6.49	6.54	6.32	6.37
1128	NYSE	HBI	Mon, Feb 28, 2011	6.52	6.54	6.44	6.48
1127	NYSE	HBI	Fri, Feb 25, 2011	6.37	6.55	6.33	6.52
1126	NYSE	HBI	Thu, Feb 24, 2011	6.21	6.38	6.21	6.37
1125	NYSE	HBI	Wed, Feb 23, 2011	6.27	6.36	6.08	6.22
1124	NYSE	HBI	Tue, Feb 22, 2011	6.30	6.40	6.25	6.25
1123	NYSE	HBI	Fri, Feb 18, 2011	6.12	6.38	6.12	6.34
1122	NYSE	HBI	Thu, Feb 17, 2011	6.15	6.16	6.03	6.10
1121	NYSE	HBI	Wed, Feb 16, 2011	6.23	6.26	6.08	6.17
1120	NYSE	HBI	Tue, Feb 15, 2011	6.35	6.35	6.18	6.22
1119	NYSE	HBI	Mon, Feb 14, 2011	6.42	6.45	6.33	6.35
1118	NYSE	HBI	Fri, Feb 11, 2011	6.46	6.46	6.38	6.42
1117	NYSE	HBI	Thu, Feb 10, 2011	6.53	6.58	6.44	6.48
1116	NYSE	HBI	Wed, Feb 9, 2011	6.50	6.62	6.49	6.55
1115	NYSE	HBI	Tue, Feb 8, 2011	6.53	6.53	6.42	6.50
1114	NYSE	HBI	Mon, Feb 7, 2011	6.41	6.53	6.36	6.51
1113	NYSE	HBI	Fri, Feb 4, 2011	6.05	6.42	6.01	6.41
1112	NYSE	HBI	Thu, Feb 3, 2011	5.74	6.07	5.74	6.03
1111	NYSE	HBI	Wed, Feb 2, 2011	5.81	5.82	5.67	5.73
1110	NYSE	HBI	Tue, Feb 1, 2011	5.79	5.93	5.76	5.81
1109	NYSE	HBI	Mon, Jan 31, 2011	5.67	5.82	5.64	5.76
1108	NYSE	HBI	Fri, Jan 28, 2011	5.63	5.67	5.60	5.63
1107	NYSE	HBI	Thu, Jan 27, 2011	5.76	5.76	5.56	5.62
1106	NYSE	HBI	Wed, Jan 26, 2011	5.80	5.85	5.66	5.71
1105	NYSE	HBI	Tue, Jan 25, 2011	5.98	6.00	5.67	5.75
1104	NYSE	HBI	Mon, Jan 24, 2011	6.19	6.20	5.99	6.00
1103	NYSE	HBI	Fri, Jan 21, 2011	6.36	6.37	6.20	6.21
1102	NYSE	HBI	Thu, Jan 20, 2011	6.15	6.35	6.13	6.33
1101	NYSE	HBI	Wed, Jan 19, 2011	6.07	6.15	6.05	6.14
1100	NYSE	HBI	Tue, Jan 18, 2011	6.14	6.16	6.04	6.09
1099	NYSE	HBI	Fri, Jan 14, 2011	6.12	6.17	6.11	6.12
1098	NYSE	HBI	Thu, Jan 13, 2011	6.19	6.19	6.10	6.12
1097	NYSE	HBI	Wed, Jan 12, 2011	6.14	6.22	6.13	6.19
1096	NYSE	HBI	Tue, Jan 11, 2011	6.13	6.15	6.06	6.10
1095	NYSE	HBI	Mon, Jan 10, 2011	6.03	6.14	6.00	6.11
1094	NYSE	HBI	Fri, Jan 7, 2011	6.14	6.15	6.02	6.05
1093	NYSE	HBI	Thu, Jan 6, 2011	6.17	6.18	6.12	6.15
1092	NYSE	HBI	Wed, Jan 5, 2011	6.19	6.26	6.06	6.16
1091	NYSE	HBI	Tue, Jan 4, 2011	6.40	6.40	6.19	6.23
1090	NYSE	HBI	Mon, Jan 3, 2011	6.41	6.47	6.37	6.40
1089	NYSE	HBI	Fri, Dec 31, 2010	6.42	6.48	6.34	6.35
1088	NYSE	HBI	Thu, Dec 30, 2010	6.32	6.48	6.30	6.42
1087	NYSE	HBI	Wed, Dec 29, 2010	6.28	6.36	6.26	6.33
1086	NYSE	HBI	Tue, Dec 28, 2010	6.33	6.37	6.23	6.25
1085	NYSE	HBI	Mon, Dec 27, 2010	6.31	6.34	6.26	6.33
1084	NYSE	HBI	Thu, Dec 23, 2010	6.25	6.34	6.22	6.34
1083	NYSE	HBI	Wed, Dec 22, 2010	6.32	6.34	6.14	6.24
1082	NYSE	HBI	Tue, Dec 21, 2010	6.26	6.36	6.19	6.34
1081	NYSE	HBI	Mon, Dec 20, 2010	6.38	6.40	6.21	6.25
1080	NYSE	HBI	Fri, Dec 17, 2010	6.45	6.48	6.33	6.37
1079	NYSE	HBI	Thu, Dec 16, 2010	6.35	6.44	6.29	6.44
1078	NYSE	HBI	Wed, Dec 15, 2010	6.35	6.46	6.34	6.34
1077	NYSE	HBI	Tue, Dec 14, 2010	6.50	6.53	6.37	6.37
1076	NYSE	HBI	Mon, Dec 13, 2010	6.64	6.65	6.48	6.50
1075	NYSE	HBI	Fri, Dec 10, 2010	6.55	6.60	6.49	6.60
1074	NYSE	HBI	Thu, Dec 9, 2010	6.91	6.91	6.47	6.52
1073	NYSE	HBI	Wed, Dec 8, 2010	6.87	6.93	6.78	6.86
1072	NYSE	HBI	Tue, Dec 7, 2010	6.88	6.90	6.80	6.87
1071	NYSE	HBI	Mon, Dec 6, 2010	6.84	6.86	6.78	6.79
1070	NYSE	HBI	Fri, Dec 3, 2010	6.87	6.90	6.81	6.84
1069	NYSE	HBI	Thu, Dec 2, 2010	6.87	6.92	6.71	6.91
1068	NYSE	HBI	Wed, Dec 1, 2010	6.84	6.96	6.84	6.93
1067	NYSE	HBI	Tue, Nov 30, 2010	6.78	6.94	6.73	6.79
1066	NYSE	HBI	Mon, Nov 29, 2010	6.86	6.89	6.79	6.87
1065	NYSE	HBI	Fri, Nov 26, 2010	6.92	7.00	6.90	6.92
1064	NYSE	HBI	Wed, Nov 24, 2010	6.83	7.00	6.80	6.99
1063	NYSE	HBI	Tue, Nov 23, 2010	6.69	6.82	6.67	6.80
1062	NYSE	HBI	Mon, Nov 22, 2010	6.60	6.77	6.56	6.76
1061	NYSE	HBI	Fri, Nov 19, 2010	6.56	6.66	6.53	6.63
1060	NYSE	HBI	Thu, Nov 18, 2010	6.54	6.60	6.54	6.57
1059	NYSE	HBI	Wed, Nov 17, 2010	6.22	6.48	6.22	6.46
1058	NYSE	HBI	Tue, Nov 16, 2010	6.22	6.33	6.14	6.21
1057	NYSE	HBI	Mon, Nov 15, 2010	6.18	6.32	6.18	6.27
1056	NYSE	HBI	Fri, Nov 12, 2010	6.17	6.21	6.12	6.16
1055	NYSE	HBI	Thu, Nov 11, 2010	6.13	6.23	6.07	6.23
1054	NYSE	HBI	Wed, Nov 10, 2010	6.28	6.29	6.14	6.18
1053	NYSE	HBI	Tue, Nov 9, 2010	6.34	6.36	6.28	6.30
1052	NYSE	HBI	Mon, Nov 8, 2010	6.29	6.35	6.21	6.34
1051	NYSE	HBI	Fri, Nov 5, 2010	6.26	6.36	6.25	6.32
1050	NYSE	HBI	Thu, Nov 4, 2010	6.24	6.30	6.17	6.20
1049	NYSE	HBI	Wed, Nov 3, 2010	6.17	6.19	5.99	6.12
1048	NYSE	HBI	Tue, Nov 2, 2010	6.33	6.37	6.17	6.18
1047	NYSE	HBI	Mon, Nov 1, 2010	6.22	6.31	6.17	6.26
1046	NYSE	HBI	Fri, Oct 29, 2010	6.30	6.36	6.18	6.20
1045	NYSE	HBI	Thu, Oct 28, 2010	6.66	6.79	6.30	6.32
1044	NYSE	HBI	Wed, Oct 27, 2010	6.72	6.76	6.51	6.56
1043	NYSE	HBI	Tue, Oct 26, 2010	6.79	6.95	6.72	6.79
1042	NYSE	HBI	Mon, Oct 25, 2010	6.93	6.96	6.80	6.81
1041	NYSE	HBI	Fri, Oct 22, 2010	7.03	7.08	6.84	6.85
1040	NYSE	HBI	Thu, Oct 21, 2010	7.04	7.10	6.96	7.03
1039	NYSE	HBI	Wed, Oct 20, 2010	6.90	7.04	6.86	7.02
1038	NYSE	HBI	Tue, Oct 19, 2010	6.84	6.98	6.81	6.87
1037	NYSE	HBI	Mon, Oct 18, 2010	6.90	6.97	6.90	6.96
1036	NYSE	HBI	Fri, Oct 15, 2010	6.95	6.96	6.82	6.91
1035	NYSE	HBI	Thu, Oct 14, 2010	6.83	6.93	6.76	6.89
1034	NYSE	HBI	Wed, Oct 13, 2010	6.82	6.94	6.80	6.83
1033	NYSE	HBI	Tue, Oct 12, 2010	6.77	6.82	6.67	6.80
1032	NYSE	HBI	Mon, Oct 11, 2010	6.75	6.87	6.74	6.80
1031	NYSE	HBI	Fri, Oct 8, 2010	6.62	6.77	6.57	6.74
1030	NYSE	HBI	Thu, Oct 7, 2010	6.60	6.63	6.53	6.61
1029	NYSE	HBI	Wed, Oct 6, 2010	6.66	6.66	6.49	6.58
1028	NYSE	HBI	Tue, Oct 5, 2010	6.52	6.69	6.49	6.66
1027	NYSE	HBI	Mon, Oct 4, 2010	6.50	6.56	6.41	6.44
1026	NYSE	HBI	Fri, Oct 1, 2010	6.53	6.55	6.44	6.51
1025	NYSE	HBI	Thu, Sep 30, 2010	6.25	6.52	6.25	6.47
1024	NYSE	HBI	Wed, Sep 29, 2010	6.15	6.28	6.12	6.21
1023	NYSE	HBI	Tue, Sep 28, 2010	6.13	6.19	6.06	6.16
1022	NYSE	HBI	Mon, Sep 27, 2010	6.11	6.19	6.08	6.13
1021	NYSE	HBI	Fri, Sep 24, 2010	5.98	6.12	5.93	6.12
1020	NYSE	HBI	Thu, Sep 23, 2010	6.01	6.02	5.82	5.90
1019	NYSE	HBI	Wed, Sep 22, 2010	6.32	6.34	6.07	6.07
1018	NYSE	HBI	Tue, Sep 21, 2010	6.45	6.47	6.33	6.36
1017	NYSE	HBI	Mon, Sep 20, 2010	6.48	6.48	6.36	6.47
1016	NYSE	HBI	Fri, Sep 17, 2010	6.45	6.48	6.39	6.46
1015	NYSE	HBI	Thu, Sep 16, 2010	6.42	6.47	6.36	6.42
1014	NYSE	HBI	Wed, Sep 15, 2010	6.37	6.55	6.37	6.45
1013	NYSE	HBI	Tue, Sep 14, 2010	6.38	6.45	6.34	6.36
1012	NYSE	HBI	Mon, Sep 13, 2010	6.45	6.48	6.36	6.42
1011	NYSE	HBI	Fri, Sep 10, 2010	6.31	6.48	6.31	6.37
1010	NYSE	HBI	Thu, Sep 9, 2010	6.48	6.50	6.25	6.31
1009	NYSE	HBI	Wed, Sep 8, 2010	6.36	6.43	6.35	6.38
1008	NYSE	HBI	Tue, Sep 7, 2010	6.46	6.52	6.35	6.36
1007	NYSE	HBI	Fri, Sep 3, 2010	6.52	6.53	6.43	6.50
1006	NYSE	HBI	Thu, Sep 2, 2010	6.21	6.46	6.20	6.45
1005	NYSE	HBI	Wed, Sep 1, 2010	6.10	6.23	6.06	6.22
1004	NYSE	HBI	Tue, Aug 31, 2010	5.97	6.04	5.93	5.99
1003	NYSE	HBI	Mon, Aug 30, 2010	6.13	6.19	5.98	5.99
1002	NYSE	HBI	Fri, Aug 27, 2010	6.18	6.20	6.05	6.16
1001	NYSE	HBI	Thu, Aug 26, 2010	6.32	6.36	6.11	6.13
1000	NYSE	HBI	Wed, Aug 25, 2010	6.20	6.33	6.14	6.30
999	NYSE	HBI	Tue, Aug 24, 2010	6.33	6.40	6.22	6.25
998	NYSE	HBI	Mon, Aug 23, 2010	6.60	6.63	6.46	6.46
997	NYSE	HBI	Fri, Aug 20, 2010	6.59	6.62	6.47	6.55
996	NYSE	HBI	Thu, Aug 19, 2010	6.76	6.80	6.61	6.63
995	NYSE	HBI	Wed, Aug 18, 2010	6.78	6.94	6.70	6.83
994	NYSE	HBI	Tue, Aug 17, 2010	6.66	6.88	6.62	6.77
993	NYSE	HBI	Mon, Aug 16, 2010	6.56	6.65	6.50	6.60
992	NYSE	HBI	Fri, Aug 13, 2010	6.73	6.77	6.57	6.59
991	NYSE	HBI	Thu, Aug 12, 2010	6.59	6.80	6.52	6.78
990	NYSE	HBI	Wed, Aug 11, 2010	6.64	6.87	6.56	6.73
989	NYSE	HBI	Tue, Aug 10, 2010	6.50	6.97	6.50	6.80
988	NYSE	HBI	Mon, Aug 9, 2010	6.41	6.43	6.33	6.43
987	NYSE	HBI	Fri, Aug 6, 2010	6.34	6.40	6.23	6.35
986	NYSE	HBI	Thu, Aug 5, 2010	6.30	6.43	6.26	6.42
985	NYSE	HBI	Wed, Aug 4, 2010	6.20	6.37	6.16	6.36
984	NYSE	HBI	Tue, Aug 3, 2010	6.38	6.40	6.17	6.19
983	NYSE	HBI	Mon, Aug 2, 2010	6.40	6.43	6.32	6.40
982	NYSE	HBI	Fri, Jul 30, 2010	6.13	6.29	6.11	6.26
981	NYSE	HBI	Thu, Jul 29, 2010	6.36	6.42	6.11	6.22
980	NYSE	HBI	Wed, Jul 28, 2010	6.36	6.39	6.27	6.32
979	NYSE	HBI	Tue, Jul 27, 2010	6.53	6.54	6.33	6.37
978	NYSE	HBI	Mon, Jul 26, 2010	6.16	6.53	6.13	6.50
977	NYSE	HBI	Fri, Jul 23, 2010	6.10	6.17	6.00	6.15
976	NYSE	HBI	Thu, Jul 22, 2010	6.33	6.33	5.86	6.12
975	NYSE	HBI	Wed, Jul 21, 2010	6.29	6.35	6.18	6.24
974	NYSE	HBI	Tue, Jul 20, 2010	6.01	6.27	5.97	6.26
973	NYSE	HBI	Mon, Jul 19, 2010	6.15	6.19	6.04	6.08
972	NYSE	HBI	Fri, Jul 16, 2010	6.44	6.44	6.11	6.11
971	NYSE	HBI	Thu, Jul 15, 2010	6.48	6.51	6.34	6.46
970	NYSE	HBI	Wed, Jul 14, 2010	6.43	6.50	6.34	6.49
969	NYSE	HBI	Tue, Jul 13, 2010	6.26	6.49	6.26	6.46
968	NYSE	HBI	Mon, Jul 12, 2010	6.22	6.30	6.08	6.19
967	NYSE	HBI	Fri, Jul 9, 2010	6.13	6.26	6.07	6.25
966	NYSE	HBI	Thu, Jul 8, 2010	6.16	6.22	6.03	6.14
965	NYSE	HBI	Wed, Jul 7, 2010	5.94	6.12	5.91	6.11
964	NYSE	HBI	Tue, Jul 6, 2010	6.16	6.26	5.90	5.94
963	NYSE	HBI	Fri, Jul 2, 2010	6.15	6.20	5.98	6.08
962	NYSE	HBI	Thu, Jul 1, 2010	6.00	6.18	5.86	6.15
961	NYSE	HBI	Wed, Jun 30, 2010	5.97	6.12	5.93	6.02
960	NYSE	HBI	Tue, Jun 29, 2010	6.14	6.24	5.91	5.99
959	NYSE	HBI	Mon, Jun 28, 2010	6.30	6.52	6.16	6.24
958	NYSE	HBI	Fri, Jun 25, 2010	6.32	6.32	6.20	6.24
957	NYSE	HBI	Thu, Jun 24, 2010	6.49	6.49	6.24	6.30
956	NYSE	HBI	Wed, Jun 23, 2010	6.58	6.60	6.44	6.54
955	NYSE	HBI	Tue, Jun 22, 2010	6.91	6.93	6.56	6.56
954	NYSE	HBI	Mon, Jun 21, 2010	7.22	7.23	6.88	6.91
953	NYSE	HBI	Fri, Jun 18, 2010	7.11	7.21	7.09	7.14
952	NYSE	HBI	Thu, Jun 17, 2010	7.22	7.26	7.08	7.12
951	NYSE	HBI	Wed, Jun 16, 2010	7.23	7.24	7.15	7.21
950	NYSE	HBI	Tue, Jun 15, 2010	7.25	7.32	7.11	7.30
949	NYSE	HBI	Mon, Jun 14, 2010	7.19	7.33	7.14	7.18
948	NYSE	HBI	Fri, Jun 11, 2010	6.97	7.17	6.91	7.13
947	NYSE	HBI	Thu, Jun 10, 2010	6.91	7.09	6.91	7.08
946	NYSE	HBI	Wed, Jun 9, 2010	6.74	6.98	6.71	6.78
945	NYSE	HBI	Tue, Jun 8, 2010	6.60	6.72	6.43	6.71
944	NYSE	HBI	Mon, Jun 7, 2010	6.71	6.74	6.55	6.60
943	NYSE	HBI	Fri, Jun 4, 2010	6.86	6.90	6.65	6.71
942	NYSE	HBI	Thu, Jun 3, 2010	6.85	7.00	6.83	6.99
941	NYSE	HBI	Wed, Jun 2, 2010	6.71	6.84	6.62	6.84
940	NYSE	HBI	Tue, Jun 1, 2010	6.76	6.88	6.68	6.69
939	NYSE	HBI	Fri, May 28, 2010	6.91	6.94	6.75	6.82
938	NYSE	HBI	Thu, May 27, 2010	6.84	6.95	6.80	6.94
937	NYSE	HBI	Wed, May 26, 2010	6.68	6.79	6.58	6.67
936	NYSE	HBI	Tue, May 25, 2010	6.42	6.66	6.30	6.64
935	NYSE	HBI	Mon, May 24, 2010	6.64	6.70	6.57	6.60
934	NYSE	HBI	Fri, May 21, 2010	6.39	6.68	6.28	6.66
933	NYSE	HBI	Thu, May 20, 2010	6.59	6.68	6.45	6.53
932	NYSE	HBI	Wed, May 19, 2010	6.81	6.91	6.60	6.77
931	NYSE	HBI	Tue, May 18, 2010	7.00	7.13	6.79	6.83
930	NYSE	HBI	Mon, May 17, 2010	7.05	7.09	6.69	6.94
929	NYSE	HBI	Fri, May 14, 2010	7.07	7.10	6.91	7.01
928	NYSE	HBI	Thu, May 13, 2010	7.21	7.28	7.05	7.10
927	NYSE	HBI	Wed, May 12, 2010	7.02	7.25	6.98	7.24
926	NYSE	HBI	Tue, May 11, 2010	6.85	7.11	6.80	7.00
925	NYSE	HBI	Mon, May 10, 2010	6.95	7.04	6.81	6.93
924	NYSE	HBI	Fri, May 7, 2010	6.79	6.80	6.37	6.59
923	NYSE	HBI	Thu, May 6, 2010	6.84	7.00	6.26	6.82
922	NYSE	HBI	Wed, May 5, 2010	6.94	7.19	6.84	6.86
921	NYSE	HBI	Tue, May 4, 2010	7.18	7.18	6.96	7.03
920	NYSE	HBI	Mon, May 3, 2010	7.13	7.35	7.12	7.28
919	NYSE	HBI	Fri, Apr 30, 2010	7.37	7.45	7.12	7.12
918	NYSE	HBI	Thu, Apr 29, 2010	7.30	7.39	7.22	7.35
917	NYSE	HBI	Wed, Apr 28, 2010	7.32	7.38	7.17	7.25
916	NYSE	HBI	Tue, Apr 27, 2010	7.47	7.54	7.26	7.29
915	NYSE	HBI	Mon, Apr 26, 2010	7.74	7.74	7.45	7.54
914	NYSE	HBI	Fri, Apr 23, 2010	7.71	7.78	7.64	7.70
913	NYSE	HBI	Thu, Apr 22, 2010	7.56	7.86	7.56	7.70
912	NYSE	HBI	Wed, Apr 21, 2010	7.30	7.58	7.29	7.46
911	NYSE	HBI	Tue, Apr 20, 2010	7.33	7.42	7.26	7.28
910	NYSE	HBI	Mon, Apr 19, 2010	7.30	7.45	7.18	7.27
909	NYSE	HBI	Fri, Apr 16, 2010	7.37	7.43	7.22	7.34
908	NYSE	HBI	Thu, Apr 15, 2010	7.46	7.47	7.31	7.42
907	NYSE	HBI	Wed, Apr 14, 2010	7.32	7.48	7.24	7.47
906	NYSE	HBI	Tue, Apr 13, 2010	7.31	7.33	7.21	7.26
905	NYSE	HBI	Mon, Apr 12, 2010	7.37	7.39	7.29	7.34
904	NYSE	HBI	Fri, Apr 9, 2010	7.32	7.39	7.30	7.38
903	NYSE	HBI	Thu, Apr 8, 2010	7.22	7.38	7.15	7.31
902	NYSE	HBI	Wed, Apr 7, 2010	7.32	7.35	7.21	7.27
901	NYSE	HBI	Tue, Apr 6, 2010	7.20	7.39	7.13	7.32
900	NYSE	HBI	Mon, Apr 5, 2010	7.07	7.31	7.03	7.25
899	NYSE	HBI	Thu, Apr 1, 2010	6.99	7.08	6.96	7.05
898	NYSE	HBI	Wed, Mar 31, 2010	7.00	7.05	6.94	6.96
897	NYSE	HBI	Tue, Mar 30, 2010	7.04	7.08	6.92	7.01
896	NYSE	HBI	Mon, Mar 29, 2010	7.03	7.10	6.93	7.04
895	NYSE	HBI	Fri, Mar 26, 2010	6.89	7.08	6.89	7.01
894	NYSE	HBI	Thu, Mar 25, 2010	7.02	7.10	6.88	6.89
893	NYSE	HBI	Wed, Mar 24, 2010	6.94	6.99	6.84	6.93
892	NYSE	HBI	Tue, Mar 23, 2010	6.96	7.01	6.89	7.00
891	NYSE	HBI	Mon, Mar 22, 2010	6.65	7.02	6.64	6.96
890	NYSE	HBI	Fri, Mar 19, 2010	6.82	6.83	6.69	6.71
889	NYSE	HBI	Thu, Mar 18, 2010	6.83	6.88	6.80	6.82
888	NYSE	HBI	Wed, Mar 17, 2010	6.78	6.85	6.77	6.84
887	NYSE	HBI	Tue, Mar 16, 2010	6.74	6.79	6.69	6.75
886	NYSE	HBI	Mon, Mar 15, 2010	6.78	6.78	6.66	6.73
885	NYSE	HBI	Fri, Mar 12, 2010	6.80	6.81	6.70	6.77
884	NYSE	HBI	Thu, Mar 11, 2010	6.76	6.82	6.73	6.78
883	NYSE	HBI	Wed, Mar 10, 2010	6.74	6.84	6.70	6.84
882	NYSE	HBI	Tue, Mar 9, 2010	6.72	6.80	6.72	6.76
881	NYSE	HBI	Mon, Mar 8, 2010	6.64	6.77	6.61	6.74
880	NYSE	HBI	Fri, Mar 5, 2010	6.61	6.68	6.58	6.67
879	NYSE	HBI	Thu, Mar 4, 2010	6.56	6.67	6.53	6.58
878	NYSE	HBI	Wed, Mar 3, 2010	6.65	6.66	6.47	6.54
877	NYSE	HBI	Tue, Mar 2, 2010	6.57	6.63	6.53	6.62
876	NYSE	HBI	Mon, Mar 1, 2010	6.51	6.58	6.46	6.55
875	NYSE	HBI	Fri, Feb 26, 2010	6.25	6.56	6.25	6.48
874	NYSE	HBI	Thu, Feb 25, 2010	6.12	6.28	6.09	6.26
873	NYSE	HBI	Wed, Feb 24, 2010	6.12	6.23	6.08	6.21
872	NYSE	HBI	Tue, Feb 23, 2010	6.16	6.27	6.05	6.08
871	NYSE	HBI	Mon, Feb 22, 2010	6.08	6.17	6.08	6.14
870	NYSE	HBI	Fri, Feb 19, 2010	6.02	6.13	6.00	6.07
869	NYSE	HBI	Thu, Feb 18, 2010	6.01	6.06	6.00	6.02
868	NYSE	HBI	Wed, Feb 17, 2010	5.94	6.06	5.92	6.00
867	NYSE	HBI	Tue, Feb 16, 2010	5.92	5.98	5.86	5.94
866	NYSE	HBI	Fri, Feb 12, 2010	5.70	5.88	5.64	5.88
865	NYSE	HBI	Thu, Feb 11, 2010	5.64	5.78	5.61	5.76
864	NYSE	HBI	Wed, Feb 10, 2010	5.60	5.73	5.58	5.67
863	NYSE	HBI	Tue, Feb 9, 2010	5.54	5.65	5.51	5.59
862	NYSE	HBI	Mon, Feb 8, 2010	5.46	5.57	5.40	5.45
861	NYSE	HBI	Fri, Feb 5, 2010	5.40	5.46	5.24	5.44
860	NYSE	HBI	Thu, Feb 4, 2010	5.61	5.61	5.40	5.42
859	NYSE	HBI	Wed, Feb 3, 2010	5.78	5.78	5.61	5.66
858	NYSE	HBI	Tue, Feb 2, 2010	5.79	5.83	5.71	5.80
857	NYSE	HBI	Mon, Feb 1, 2010	5.76	5.83	5.67	5.79
856	NYSE	HBI	Fri, Jan 29, 2010	5.97	6.02	5.73	5.74
855	NYSE	HBI	Thu, Jan 28, 2010	5.63	6.05	5.61	5.95
854	NYSE	HBI	Wed, Jan 27, 2010	5.74	5.84	5.70	5.79
853	NYSE	HBI	Tue, Jan 26, 2010	5.71	5.82	5.69	5.75
852	NYSE	HBI	Mon, Jan 25, 2010	5.80	5.80	5.68	5.73
851	NYSE	HBI	Fri, Jan 22, 2010	5.77	5.89	5.70	5.72
850	NYSE	HBI	Thu, Jan 21, 2010	5.87	5.95	5.77	5.77
849	NYSE	HBI	Wed, Jan 20, 2010	5.91	5.94	5.59	5.86
848	NYSE	HBI	Tue, Jan 19, 2010	6.01	6.04	5.94	5.98
847	NYSE	HBI	Fri, Jan 15, 2010	6.10	6.14	5.96	5.99
846	NYSE	HBI	Thu, Jan 14, 2010	6.00	6.11	5.98	6.10
845	NYSE	HBI	Wed, Jan 13, 2010	6.01	6.05	5.88	6.03
844	NYSE	HBI	Tue, Jan 12, 2010	6.09	6.11	5.90	5.97
843	NYSE	HBI	Mon, Jan 11, 2010	6.24	6.37	6.15	6.16
842	NYSE	HBI	Fri, Jan 8, 2010	6.11	6.20	6.05	6.18
841	NYSE	HBI	Thu, Jan 7, 2010	6.20	6.28	6.09	6.11
840	NYSE	HBI	Wed, Jan 6, 2010	6.22	6.23	6.15	6.22
839	NYSE	HBI	Tue, Jan 5, 2010	6.18	6.27	6.13	6.20
838	NYSE	HBI	Mon, Jan 4, 2010	6.07	6.22	6.07	6.18
837	NYSE	HBI	Thu, Dec 31, 2009	6.07	6.17	6.00	6.03
836	NYSE	HBI	Wed, Dec 30, 2009	6.10	6.16	6.02	6.07
835	NYSE	HBI	Tue, Dec 29, 2009	6.27	6.27	6.12	6.14
834	NYSE	HBI	Mon, Dec 28, 2009	6.33	6.33	6.22	6.25
833	NYSE	HBI	Thu, Dec 24, 2009	6.33	6.34	6.25	6.31
832	NYSE	HBI	Wed, Dec 23, 2009	6.34	6.35	6.26	6.31
831	NYSE	HBI	Tue, Dec 22, 2009	6.39	6.41	6.31	6.34
830	NYSE	HBI	Mon, Dec 21, 2009	6.41	6.49	6.36	6.38
829	NYSE	HBI	Fri, Dec 18, 2009	6.33	6.38	6.23	6.38
828	NYSE	HBI	Thu, Dec 17, 2009	6.37	6.40	6.26	6.32
827	NYSE	HBI	Wed, Dec 16, 2009	6.40	6.56	6.40	6.45
826	NYSE	HBI	Tue, Dec 15, 2009	6.47	6.47	6.35	6.40
825	NYSE	HBI	Mon, Dec 14, 2009	6.40	6.50	6.30	6.48
824	NYSE	HBI	Fri, Dec 11, 2009	6.35	6.42	6.28	6.36
823	NYSE	HBI	Thu, Dec 10, 2009	6.27	6.40	6.26	6.27
822	NYSE	HBI	Wed, Dec 9, 2009	6.06	6.27	6.00	6.23
821	NYSE	HBI	Tue, Dec 8, 2009	5.88	6.11	5.81	6.08
820	NYSE	HBI	Mon, Dec 7, 2009	5.97	6.03	5.92	5.96
819	NYSE	HBI	Fri, Dec 4, 2009	6.07	6.09	5.85	5.99
818	NYSE	HBI	Thu, Dec 3, 2009	6.06	6.10	5.95	5.96
817	NYSE	HBI	Wed, Dec 2, 2009	6.00	6.12	5.99	6.02
816	NYSE	HBI	Tue, Dec 1, 2009	5.82	6.16	5.82	6.01
815	NYSE	HBI	Mon, Nov 30, 2009	6.08	6.10	5.91	6.00
814	NYSE	HBI	Fri, Nov 27, 2009	5.88	6.17	5.86	6.08
813	NYSE	HBI	Wed, Nov 25, 2009	6.06	6.15	6.01	6.13
812	NYSE	HBI	Tue, Nov 24, 2009	6.17	6.22	6.01	6.03
811	NYSE	HBI	Mon, Nov 23, 2009	6.21	6.29	6.15	6.19
810	NYSE	HBI	Fri, Nov 20, 2009	6.10	6.18	6.02	6.12
809	NYSE	HBI	Thu, Nov 19, 2009	6.14	6.19	6.03	6.16
808	NYSE	HBI	Wed, Nov 18, 2009	6.22	6.29	6.15	6.18
807	NYSE	HBI	Tue, Nov 17, 2009	6.41	6.42	6.13	6.24
806	NYSE	HBI	Mon, Nov 16, 2009	6.55	6.56	6.45	6.46
805	NYSE	HBI	Fri, Nov 13, 2009	6.40	6.54	6.32	6.46
804	NYSE	HBI	Thu, Nov 12, 2009	6.46	6.50	6.35	6.39
803	NYSE	HBI	Wed, Nov 11, 2009	6.51	6.59	6.44	6.49
802	NYSE	HBI	Tue, Nov 10, 2009	6.43	6.54	6.36	6.47
801	NYSE	HBI	Mon, Nov 9, 2009	6.36	6.65	6.30	6.49
800	NYSE	HBI	Fri, Nov 6, 2009	6.12	6.34	6.03	6.26
799	NYSE	HBI	Thu, Nov 5, 2009	5.69	6.15	5.67	6.15
798	NYSE	HBI	Wed, Nov 4, 2009	5.63	5.76	5.54	5.63
797	NYSE	HBI	Tue, Nov 3, 2009	5.40	5.60	5.38	5.57
796	NYSE	HBI	Mon, Nov 2, 2009	5.40	5.54	5.26	5.44
795	NYSE	HBI	Fri, Oct 30, 2009	5.55	5.64	5.35	5.41
794	NYSE	HBI	Thu, Oct 29, 2009	5.74	5.88	5.60	5.60
793	NYSE	HBI	Wed, Oct 28, 2009	5.73	5.73	5.41	5.45
792	NYSE	HBI	Tue, Oct 27, 2009	5.87	5.92	5.57	5.73
791	NYSE	HBI	Mon, Oct 26, 2009	5.79	6.00	5.78	5.88
790	NYSE	HBI	Fri, Oct 23, 2009	5.79	5.88	5.73	5.80
789	NYSE	HBI	Thu, Oct 22, 2009	5.71	5.87	5.68	5.78
788	NYSE	HBI	Wed, Oct 21, 2009	5.77	5.94	5.70	5.70
787	NYSE	HBI	Tue, Oct 20, 2009	5.88	5.91	5.70	5.75
786	NYSE	HBI	Mon, Oct 19, 2009	5.87	5.96	5.79	5.85
785	NYSE	HBI	Fri, Oct 16, 2009	5.81	5.89	5.72	5.84
784	NYSE	HBI	Thu, Oct 15, 2009	5.87	5.99	5.81	5.87
783	NYSE	HBI	Wed, Oct 14, 2009	5.92	5.99	5.87	5.90
782	NYSE	HBI	Tue, Oct 13, 2009	5.84	5.95	5.80	5.85
781	NYSE	HBI	Mon, Oct 12, 2009	5.99	6.11	5.83	5.88
780	NYSE	HBI	Fri, Oct 9, 2009	5.85	5.95	5.81	5.93
779	NYSE	HBI	Thu, Oct 8, 2009	5.84	5.92	5.75	5.88
778	NYSE	HBI	Wed, Oct 7, 2009	5.78	5.94	5.73	5.76
777	NYSE	HBI	Tue, Oct 6, 2009	5.77	6.02	5.73	5.78
776	NYSE	HBI	Mon, Oct 5, 2009	5.33	5.78	5.28	5.70
775	NYSE	HBI	Fri, Oct 2, 2009	5.09	5.20	4.98	5.08
774	NYSE	HBI	Thu, Oct 1, 2009	5.31	5.33	5.12	5.19
773	NYSE	HBI	Wed, Sep 30, 2009	5.50	5.52	5.26	5.35
772	NYSE	HBI	Tue, Sep 29, 2009	5.38	5.54	5.35	5.48
771	NYSE	HBI	Mon, Sep 28, 2009	5.25	5.41	5.18	5.35
770	NYSE	HBI	Fri, Sep 25, 2009	5.31	5.38	5.21	5.24
769	NYSE	HBI	Thu, Sep 24, 2009	5.55	5.63	5.32	5.34
768	NYSE	HBI	Wed, Sep 23, 2009	5.73	5.74	5.54	5.55
767	NYSE	HBI	Tue, Sep 22, 2009	5.61	5.71	5.56	5.70
766	NYSE	HBI	Mon, Sep 21, 2009	5.53	5.64	5.45	5.56
765	NYSE	HBI	Fri, Sep 18, 2009	5.70	5.70	5.51	5.60
764	NYSE	HBI	Thu, Sep 17, 2009	5.32	5.69	5.29	5.67
763	NYSE	HBI	Wed, Sep 16, 2009	5.15	5.36	5.13	5.27
762	NYSE	HBI	Tue, Sep 15, 2009	5.09	5.21	5.07	5.18
761	NYSE	HBI	Mon, Sep 14, 2009	5.12	5.16	5.01	5.11
760	NYSE	HBI	Fri, Sep 11, 2009	5.17	5.25	5.15	5.19
759	NYSE	HBI	Thu, Sep 10, 2009	5.06	5.18	4.99	5.17
758	NYSE	HBI	Wed, Sep 9, 2009	4.98	5.10	4.95	5.08
757	NYSE	HBI	Tue, Sep 8, 2009	4.98	5.06	4.86	4.96
756	NYSE	HBI	Fri, Sep 4, 2009	4.89	4.95	4.80	4.94
755	NYSE	HBI	Thu, Sep 3, 2009	4.88	4.90	4.75	4.89
754	NYSE	HBI	Wed, Sep 2, 2009	4.93	4.98	4.80	4.82
753	NYSE	HBI	Tue, Sep 1, 2009	5.25	5.36	4.91	4.95
752	NYSE	HBI	Mon, Aug 31, 2009	5.30	5.30	5.15	5.27
751	NYSE	HBI	Fri, Aug 28, 2009	5.38	5.40	5.30	5.38
750	NYSE	HBI	Thu, Aug 27, 2009	5.21	5.33	5.05	5.33
749	NYSE	HBI	Wed, Aug 26, 2009	5.28	5.32	5.19	5.23
748	NYSE	HBI	Tue, Aug 25, 2009	5.19	5.38	5.19	5.27
747	NYSE	HBI	Mon, Aug 24, 2009	5.26	5.29	5.16	5.19
746	NYSE	HBI	Fri, Aug 21, 2009	5.19	5.27	5.14	5.25
745	NYSE	HBI	Thu, Aug 20, 2009	5.13	5.19	5.06	5.13
744	NYSE	HBI	Wed, Aug 19, 2009	4.98	5.18	4.96	5.15
743	NYSE	HBI	Tue, Aug 18, 2009	4.90	5.07	4.89	5.06
742	NYSE	HBI	Mon, Aug 17, 2009	4.99	5.06	4.87	4.89
741	NYSE	HBI	Fri, Aug 14, 2009	5.30	5.39	5.07	5.12
740	NYSE	HBI	Thu, Aug 13, 2009	5.39	5.39	5.18	5.29
739	NYSE	HBI	Wed, Aug 12, 2009	5.20	5.41	5.20	5.35
738	NYSE	HBI	Tue, Aug 11, 2009	5.19	5.29	5.10	5.22
737	NYSE	HBI	Mon, Aug 10, 2009	5.40	5.43	5.16	5.19
736	NYSE	HBI	Fri, Aug 7, 2009	5.19	5.56	5.19	5.45
735	NYSE	HBI	Thu, Aug 6, 2009	4.99	5.20	4.94	5.12
734	NYSE	HBI	Wed, Aug 5, 2009	5.03	5.12	4.88	4.95
733	NYSE	HBI	Tue, Aug 4, 2009	4.95	5.17	4.94	5.06
732	NYSE	HBI	Mon, Aug 3, 2009	5.06	5.06	4.90	4.99
731	NYSE	HBI	Fri, Jul 31, 2009	4.80	5.01	4.77	4.98
730	NYSE	HBI	Thu, Jul 30, 2009	4.33	4.96	4.33	4.81
729	NYSE	HBI	Wed, Jul 29, 2009	4.25	4.38	4.19	4.28
728	NYSE	HBI	Tue, Jul 28, 2009	4.34	4.35	4.23	4.29
727	NYSE	HBI	Mon, Jul 27, 2009	4.27	4.34	4.19	4.34
726	NYSE	HBI	Fri, Jul 24, 2009	4.03	4.26	4.03	4.26
725	NYSE	HBI	Thu, Jul 23, 2009	3.89	4.06	3.82	4.06
724	NYSE	HBI	Wed, Jul 22, 2009	3.75	3.96	3.75	3.88
723	NYSE	HBI	Tue, Jul 21, 2009	3.82	3.86	3.74	3.79
722	NYSE	HBI	Mon, Jul 20, 2009	3.68	3.81	3.66	3.80
721	NYSE	HBI	Fri, Jul 17, 2009	3.74	3.75	3.65	3.69
720	NYSE	HBI	Thu, Jul 16, 2009	3.64	3.75	3.64	3.72
719	NYSE	HBI	Wed, Jul 15, 2009	3.56	3.67	3.55	3.65
718	NYSE	HBI	Tue, Jul 14, 2009	3.43	3.52	3.38	3.52
717	NYSE	HBI	Mon, Jul 13, 2009	3.42	3.48	3.27	3.47
716	NYSE	HBI	Fri, Jul 10, 2009	3.39	3.49	3.33	3.42
715	NYSE	HBI	Thu, Jul 9, 2009	3.50	3.50	3.39	3.43
714	NYSE	HBI	Wed, Jul 8, 2009	3.50	3.50	3.35	3.47
713	NYSE	HBI	Tue, Jul 7, 2009	3.63	3.63	3.49	3.50
712	NYSE	HBI	Mon, Jul 6, 2009	3.64	3.70	3.59	3.65
711	NYSE	HBI	Thu, Jul 2, 2009	3.75	3.75	3.58	3.68
710	NYSE	HBI	Wed, Jul 1, 2009	3.83	3.89	3.77	3.79
709	NYSE	HBI	Tue, Jun 30, 2009	3.79	3.90	3.72	3.75
708	NYSE	HBI	Mon, Jun 29, 2009	3.90	3.96	3.74	3.76
707	NYSE	HBI	Fri, Jun 26, 2009	3.73	3.90	3.73	3.88
706	NYSE	HBI	Thu, Jun 25, 2009	3.63	3.80	3.63	3.75
705	NYSE	HBI	Wed, Jun 24, 2009	3.68	3.78	3.62	3.64
704	NYSE	HBI	Tue, Jun 23, 2009	3.79	3.81	3.59	3.65
703	NYSE	HBI	Mon, Jun 22, 2009	3.99	4.01	3.77	3.78
702	NYSE	HBI	Fri, Jun 19, 2009	3.99	4.15	3.99	4.07
701	NYSE	HBI	Thu, Jun 18, 2009	3.92	3.99	3.82	3.95
700	NYSE	HBI	Wed, Jun 17, 2009	4.12	4.12	3.82	3.90
699	NYSE	HBI	Tue, Jun 16, 2009	4.28	4.36	4.06	4.12
698	NYSE	HBI	Mon, Jun 15, 2009	4.22	4.35	4.13	4.29
697	NYSE	HBI	Fri, Jun 12, 2009	4.46	4.46	4.26	4.35
696	NYSE	HBI	Thu, Jun 11, 2009	4.47	4.55	4.40	4.48
695	NYSE	HBI	Wed, Jun 10, 2009	4.52	4.60	4.31	4.45
694	NYSE	HBI	Tue, Jun 9, 2009	4.42	4.51	4.23	4.49
693	NYSE	HBI	Mon, Jun 8, 2009	4.50	4.50	4.32	4.39
692	NYSE	HBI	Fri, Jun 5, 2009	4.61	4.72	4.43	4.52
691	NYSE	HBI	Thu, Jun 4, 2009	4.67	4.75	4.48	4.57
690	NYSE	HBI	Wed, Jun 3, 2009	4.59	4.77	4.57	4.67
689	NYSE	HBI	Tue, Jun 2, 2009	4.58	4.72	4.52	4.62
688	NYSE	HBI	Mon, Jun 1, 2009	4.33	4.65	4.33	4.60
687	NYSE	HBI	Fri, May 29, 2009	4.16	4.33	4.13	4.23
686	NYSE	HBI	Thu, May 28, 2009	4.29	4.38	4.10	4.17
685	NYSE	HBI	Wed, May 27, 2009	4.19	4.38	4.14	4.26
684	NYSE	HBI	Tue, May 26, 2009	4.01	4.30	3.95	4.20
683	NYSE	HBI	Fri, May 22, 2009	4.12	4.16	3.96	4.08
682	NYSE	HBI	Thu, May 21, 2009	4.17	4.23	3.99	4.11
681	NYSE	HBI	Wed, May 20, 2009	4.10	4.30	4.09	4.21
680	NYSE	HBI	Tue, May 19, 2009	3.91	4.12	3.86	4.05
679	NYSE	HBI	Mon, May 18, 2009	3.65	3.90	3.63	3.88
678	NYSE	HBI	Fri, May 15, 2009	3.63	3.82	3.61	3.62
677	NYSE	HBI	Thu, May 14, 2009	3.48	3.71	3.43	3.63
676	NYSE	HBI	Wed, May 13, 2009	3.79	3.86	3.46	3.48
675	NYSE	HBI	Tue, May 12, 2009	4.05	4.09	3.73	3.87
674	NYSE	HBI	Mon, May 11, 2009	4.14	4.20	3.93	3.99
673	NYSE	HBI	Fri, May 8, 2009	4.04	4.21	3.98	4.21
672	NYSE	HBI	Thu, May 7, 2009	4.23	4.23	3.88	3.95
671	NYSE	HBI	Wed, May 6, 2009	4.30	4.35	4.06	4.12
670	NYSE	HBI	Tue, May 5, 2009	4.32	4.46	4.23	4.26
669	NYSE	HBI	Mon, May 4, 2009	4.15	4.45	4.15	4.33
668	NYSE	HBI	Fri, May 1, 2009	4.10	4.30	4.07	4.21
667	NYSE	HBI	Thu, Apr 30, 2009	3.81	4.20	3.74	4.12
666	NYSE	HBI	Wed, Apr 29, 2009	3.67	3.80	3.59	3.75
665	NYSE	HBI	Tue, Apr 28, 2009	3.25	3.80	3.15	3.59
664	NYSE	HBI	Mon, Apr 27, 2009	3.43	3.51	3.36	3.44
663	NYSE	HBI	Fri, Apr 24, 2009	3.48	3.67	3.44	3.54
662	NYSE	HBI	Thu, Apr 23, 2009	3.41	3.54	3.37	3.43
661	NYSE	HBI	Wed, Apr 22, 2009	3.21	3.50	3.21	3.41
660	NYSE	HBI	Tue, Apr 21, 2009	2.95	3.31	2.95	3.27
659	NYSE	HBI	Mon, Apr 20, 2009	3.13	3.18	2.96	3.03
658	NYSE	HBI	Fri, Apr 17, 2009	3.18	3.30	3.14	3.19
657	NYSE	HBI	Thu, Apr 16, 2009	3.10	3.21	3.08	3.16
656	NYSE	HBI	Wed, Apr 15, 2009	3.19	3.25	3.02	3.08
655	NYSE	HBI	Tue, Apr 14, 2009	3.23	3.34	3.08	3.19
654	NYSE	HBI	Mon, Apr 13, 2009	3.17	3.30	3.06	3.29
653	NYSE	HBI	Thu, Apr 9, 2009	2.80	3.24	2.76	3.20
652	NYSE	HBI	Wed, Apr 8, 2009	2.74	2.82	2.69	2.75
651	NYSE	HBI	Tue, Apr 7, 2009	2.79	2.83	2.69	2.72
650	NYSE	HBI	Mon, Apr 6, 2009	2.87	2.91	2.71	2.85
649	NYSE	HBI	Fri, Apr 3, 2009	2.82	2.91	2.80	2.91
648	NYSE	HBI	Thu, Apr 2, 2009	2.64	2.93	2.64	2.79
647	NYSE	HBI	Wed, Apr 1, 2009	2.35	2.61	2.34	2.59
646	NYSE	HBI	Tue, Mar 31, 2009	2.50	2.54	2.39	2.39
645	NYSE	HBI	Mon, Mar 30, 2009	2.42	2.59	2.39	2.45
644	NYSE	HBI	Fri, Mar 27, 2009	2.66	2.67	2.55	2.61
643	NYSE	HBI	Thu, Mar 26, 2009	2.50	2.72	2.47	2.69
642	NYSE	HBI	Wed, Mar 25, 2009	2.44	2.66	2.40	2.50
641	NYSE	HBI	Tue, Mar 24, 2009	2.42	2.53	2.38	2.41
640	NYSE	HBI	Mon, Mar 23, 2009	2.26	2.47	2.23	2.47
639	NYSE	HBI	Fri, Mar 20, 2009	2.33	2.33	2.18	2.26
638	NYSE	HBI	Thu, Mar 19, 2009	2.40	2.42	2.29	2.32
637	NYSE	HBI	Wed, Mar 18, 2009	2.21	2.39	2.20	2.37
636	NYSE	HBI	Tue, Mar 17, 2009	2.24	2.24	2.15	2.22
635	NYSE	HBI	Mon, Mar 16, 2009	2.29	2.36	2.21	2.25
634	NYSE	HBI	Fri, Mar 13, 2009	2.10	2.30	2.05	2.26
633	NYSE	HBI	Thu, Mar 12, 2009	1.63	2.19	1.63	2.08
632	NYSE	HBI	Wed, Mar 11, 2009	1.70	1.78	1.54	1.60
631	NYSE	HBI	Tue, Mar 10, 2009	1.57	1.74	1.56	1.70
630	NYSE	HBI	Mon, Mar 9, 2009	1.50	1.58	1.49	1.54
629	NYSE	HBI	Fri, Mar 6, 2009	1.54	1.58	1.48	1.54
628	NYSE	HBI	Thu, Mar 5, 2009	1.61	1.63	1.52	1.55
627	NYSE	HBI	Wed, Mar 4, 2009	1.53	1.70	1.51	1.64
626	NYSE	HBI	Tue, Mar 3, 2009	1.62	1.63	1.47	1.51
625	NYSE	HBI	Mon, Mar 2, 2009	1.71	1.75	1.58	1.59
624	NYSE	HBI	Fri, Feb 27, 2009	1.68	1.81	1.62	1.75
623	NYSE	HBI	Thu, Feb 26, 2009	1.47	1.75	1.46	1.71
622	NYSE	HBI	Wed, Feb 25, 2009	1.47	1.54	1.37	1.45
621	NYSE	HBI	Tue, Feb 24, 2009	1.63	1.63	1.29	1.50
620	NYSE	HBI	Mon, Feb 23, 2009	1.64	1.70	1.59	1.62
619	NYSE	HBI	Fri, Feb 20, 2009	1.73	1.74	1.58	1.66
618	NYSE	HBI	Thu, Feb 19, 2009	1.76	1.83	1.75	1.76
617	NYSE	HBI	Wed, Feb 18, 2009	1.84	1.84	1.72	1.74
616	NYSE	HBI	Tue, Feb 17, 2009	1.83	1.87	1.81	1.83
615	NYSE	HBI	Fri, Feb 13, 2009	1.88	2.01	1.86	1.90
614	NYSE	HBI	Thu, Feb 12, 2009	1.93	1.98	1.84	1.87
613	NYSE	HBI	Wed, Feb 11, 2009	1.99	2.07	1.99	2.02
612	NYSE	HBI	Tue, Feb 10, 2009	2.06	2.11	1.96	1.99
611	NYSE	HBI	Mon, Feb 9, 2009	2.16	2.16	2.04	2.08
610	NYSE	HBI	Fri, Feb 6, 2009	2.04	2.20	2.02	2.15
609	NYSE	HBI	Thu, Feb 5, 2009	2.07	2.13	1.96	2.01
608	NYSE	HBI	Wed, Feb 4, 2009	2.19	2.21	2.05	2.10
607	NYSE	HBI	Tue, Feb 3, 2009	2.18	2.22	2.14	2.18
606	NYSE	HBI	Mon, Feb 2, 2009	2.20	2.26	2.11	2.17
605	NYSE	HBI	Fri, Jan 30, 2009	2.42	2.45	2.18	2.25
604	NYSE	HBI	Thu, Jan 29, 2009	2.66	2.68	2.33	2.44
603	NYSE	HBI	Wed, Jan 28, 2009	2.35	2.54	2.32	2.45
602	NYSE	HBI	Tue, Jan 27, 2009	2.35	2.42	2.29	2.31
601	NYSE	HBI	Mon, Jan 26, 2009	2.39	2.49	2.32	2.35
600	NYSE	HBI	Fri, Jan 23, 2009	2.24	2.45	2.16	2.34
599	NYSE	HBI	Thu, Jan 22, 2009	2.34	2.39	2.18	2.29
598	NYSE	HBI	Wed, Jan 21, 2009	2.48	2.52	2.02	2.46
597	NYSE	HBI	Tue, Jan 20, 2009	2.89	2.90	2.55	2.56
596	NYSE	HBI	Fri, Jan 16, 2009	2.86	2.93	2.78	2.89
595	NYSE	HBI	Thu, Jan 15, 2009	2.84	2.87	2.61	2.81
594	NYSE	HBI	Wed, Jan 14, 2009	2.88	2.96	2.74	2.84
593	NYSE	HBI	Tue, Jan 13, 2009	3.22	3.22	2.96	3.03
592	NYSE	HBI	Mon, Jan 12, 2009	3.24	3.27	3.18	3.26
591	NYSE	HBI	Fri, Jan 9, 2009	3.35	3.38	3.15	3.26
590	NYSE	HBI	Thu, Jan 8, 2009	3.32	3.42	3.19	3.40
589	NYSE	HBI	Wed, Jan 7, 2009	3.29	3.37	3.26	3.35
588	NYSE	HBI	Tue, Jan 6, 2009	3.30	3.38	3.19	3.37
587	NYSE	HBI	Mon, Jan 5, 2009	3.27	3.32	3.17	3.27
586	NYSE	HBI	Fri, Jan 2, 2009	3.24	3.35	3.13	3.30
585	NYSE	HBI	Wed, Dec 31, 2008	3.03	3.26	3.03	3.19
584	NYSE	HBI	Tue, Dec 30, 2008	3.03	3.19	2.92	3.04
583	NYSE	HBI	Mon, Dec 29, 2008	3.14	3.22	2.96	3.01
582	NYSE	HBI	Fri, Dec 26, 2008	3.11	3.22	3.10	3.16
581	NYSE	HBI	Wed, Dec 24, 2008	3.07	3.16	3.01	3.10
580	NYSE	HBI	Tue, Dec 23, 2008	3.14	3.20	3.00	3.06
579	NYSE	HBI	Mon, Dec 22, 2008	3.28	3.44	3.00	3.12
578	NYSE	HBI	Fri, Dec 19, 2008	3.28	3.39	3.12	3.30
577	NYSE	HBI	Thu, Dec 18, 2008	3.18	3.41	3.10	3.27
576	NYSE	HBI	Wed, Dec 17, 2008	2.89	3.28	2.84	3.16
575	NYSE	HBI	Tue, Dec 16, 2008	2.84	2.95	2.68	2.95
574	NYSE	HBI	Mon, Dec 15, 2008	2.57	2.86	2.56	2.80
573	NYSE	HBI	Fri, Dec 12, 2008	2.67	2.72	2.46	2.55
572	NYSE	HBI	Thu, Dec 11, 2008	3.37	3.47	2.71	2.75
571	NYSE	HBI	Wed, Dec 10, 2008	3.62	3.68	3.51	3.62
570	NYSE	HBI	Tue, Dec 9, 2008	3.70	3.88	3.53	3.57
569	NYSE	HBI	Mon, Dec 8, 2008	3.34	3.76	3.34	3.74
568	NYSE	HBI	Fri, Dec 5, 2008	3.06	3.30	2.93	3.27
567	NYSE	HBI	Thu, Dec 4, 2008	3.18	3.28	3.04	3.12
566	NYSE	HBI	Wed, Dec 3, 2008	2.98	3.29	2.93	3.23
565	NYSE	HBI	Tue, Dec 2, 2008	3.13	3.20	2.93	3.06
564	NYSE	HBI	Mon, Dec 1, 2008	3.13	3.15	3.00	3.10
563	NYSE	HBI	Fri, Nov 28, 2008	3.19	3.27	3.15	3.23
562	NYSE	HBI	Wed, Nov 26, 2008	2.77	3.25	2.75	3.20
561	NYSE	HBI	Tue, Nov 25, 2008	2.88	2.90	2.73	2.83
560	NYSE	HBI	Mon, Nov 24, 2008	2.52	2.89	2.41	2.84
559	NYSE	HBI	Fri, Nov 21, 2008	2.30	2.50	2.14	2.50
558	NYSE	HBI	Thu, Nov 20, 2008	2.89	2.92	2.32	2.35
557	NYSE	HBI	Wed, Nov 19, 2008	3.20	3.20	2.88	2.93
556	NYSE	HBI	Tue, Nov 18, 2008	3.39	3.49	3.12	3.26
555	NYSE	HBI	Mon, Nov 17, 2008	3.50	3.54	3.38	3.38
554	NYSE	HBI	Fri, Nov 14, 2008	3.70	3.74	3.46	3.54
553	NYSE	HBI	Thu, Nov 13, 2008	3.46	3.78	3.33	3.74
552	NYSE	HBI	Wed, Nov 12, 2008	3.59	3.63	3.39	3.41
551	NYSE	HBI	Tue, Nov 11, 2008	3.67	3.80	3.52	3.66
550	NYSE	HBI	Mon, Nov 10, 2008	4.01	4.16	3.70	3.75
549	NYSE	HBI	Fri, Nov 7, 2008	3.97	4.19	3.86	4.01
548	NYSE	HBI	Thu, Nov 6, 2008	3.88	3.99	3.76	3.95
547	NYSE	HBI	Wed, Nov 5, 2008	4.03	4.18	3.88	3.89
546	NYSE	HBI	Tue, Nov 4, 2008	4.22	4.27	4.03	4.06
545	NYSE	HBI	Mon, Nov 3, 2008	4.35	4.39	4.09	4.13
544	NYSE	HBI	Fri, Oct 31, 2008	3.83	4.66	3.83	4.37
543	NYSE	HBI	Thu, Oct 30, 2008	3.67	4.19	3.67	3.78
542	NYSE	HBI	Wed, Oct 29, 2008	3.36	3.67	3.33	3.45
541	NYSE	HBI	Tue, Oct 28, 2008	3.08	3.32	2.92	3.32
540	NYSE	HBI	Mon, Oct 27, 2008	3.28	3.37	3.04	3.04
539	NYSE	HBI	Fri, Oct 24, 2008	2.99	3.43	2.50	3.31
538	NYSE	HBI	Thu, Oct 23, 2008	3.54	3.54	3.13	3.19
537	NYSE	HBI	Wed, Oct 22, 2008	3.88	3.89	3.42	3.52
536	NYSE	HBI	Tue, Oct 21, 2008	3.91	4.09	3.91	3.95
535	NYSE	HBI	Mon, Oct 20, 2008	3.95	4.08	3.88	3.98
534	NYSE	HBI	Fri, Oct 17, 2008	3.75	3.96	3.69	3.90
533	NYSE	HBI	Thu, Oct 16, 2008	3.93	4.03	3.61	3.83
532	NYSE	HBI	Wed, Oct 15, 2008	4.17	4.21	3.82	3.94
531	NYSE	HBI	Tue, Oct 14, 2008	4.50	4.60	4.12	4.22
530	NYSE	HBI	Mon, Oct 13, 2008	4.46	4.46	4.23	4.38
529	NYSE	HBI	Fri, Oct 10, 2008	3.86	4.53	3.76	4.24
528	NYSE	HBI	Thu, Oct 9, 2008	4.48	4.52	3.96	4.04
527	NYSE	HBI	Wed, Oct 8, 2008	4.44	4.92	4.44	4.46
526	NYSE	HBI	Tue, Oct 7, 2008	4.75	4.92	4.64	4.65
525	NYSE	HBI	Mon, Oct 6, 2008	4.63	4.74	4.28	4.68
524	NYSE	HBI	Fri, Oct 3, 2008	5.10	5.10	4.61	4.73
523	NYSE	HBI	Thu, Oct 2, 2008	5.34	5.39	4.95	5.05
522	NYSE	HBI	Wed, Oct 1, 2008	5.38	5.49	5.23	5.35
521	NYSE	HBI	Tue, Sep 30, 2008	5.55	5.68	5.29	5.44
520	NYSE	HBI	Mon, Sep 29, 2008	5.68	5.69	5.20	5.36
519	NYSE	HBI	Fri, Sep 26, 2008	5.78	5.87	5.71	5.75
518	NYSE	HBI	Thu, Sep 25, 2008	5.84	6.00	5.78	5.86
517	NYSE	HBI	Wed, Sep 24, 2008	5.96	6.04	5.79	5.82
516	NYSE	HBI	Tue, Sep 23, 2008	5.96	6.04	5.81	5.96
515	NYSE	HBI	Mon, Sep 22, 2008	6.43	6.47	5.95	6.01
514	NYSE	HBI	Fri, Sep 19, 2008	6.44	6.95	6.34	6.50
513	NYSE	HBI	Thu, Sep 18, 2008	5.94	6.31	5.75	6.17
512	NYSE	HBI	Wed, Sep 17, 2008	6.02	6.09	5.76	5.87
511	NYSE	HBI	Tue, Sep 16, 2008	5.79	6.12	5.75	6.11
510	NYSE	HBI	Mon, Sep 15, 2008	5.84	6.08	5.72	5.87
509	NYSE	HBI	Fri, Sep 12, 2008	5.88	6.02	5.75	6.02
508	NYSE	HBI	Thu, Sep 11, 2008	5.93	6.07	5.77	5.95
507	NYSE	HBI	Wed, Sep 10, 2008	6.20	6.20	5.79	6.00
506	NYSE	HBI	Tue, Sep 9, 2008	6.49	6.49	6.19	6.19
505	NYSE	HBI	Mon, Sep 8, 2008	6.38	6.53	6.20	6.35
504	NYSE	HBI	Fri, Sep 5, 2008	5.99	6.33	5.96	6.23
503	NYSE	HBI	Thu, Sep 4, 2008	5.92	6.13	5.88	6.07
502	NYSE	HBI	Wed, Sep 3, 2008	6.04	6.08	5.85	5.95
501	NYSE	HBI	Tue, Sep 2, 2008	5.96	6.37	5.96	6.08
500	NYSE	HBI	Fri, Aug 29, 2008	5.89	6.12	5.81	5.96
499	NYSE	HBI	Thu, Aug 28, 2008	5.69	5.91	5.62	5.90
498	NYSE	HBI	Wed, Aug 27, 2008	5.71	5.86	5.64	5.71
497	NYSE	HBI	Tue, Aug 26, 2008	5.77	5.78	5.60	5.71
496	NYSE	HBI	Mon, Aug 25, 2008	5.78	5.80	5.69	5.78
495	NYSE	HBI	Fri, Aug 22, 2008	5.80	5.97	5.76	5.83
494	NYSE	HBI	Thu, Aug 21, 2008	5.86	5.86	5.67	5.76
493	NYSE	HBI	Wed, Aug 20, 2008	5.85	5.95	5.71	5.87
492	NYSE	HBI	Tue, Aug 19, 2008	6.05	6.05	5.81	5.85
491	NYSE	HBI	Mon, Aug 18, 2008	6.12	6.21	6.00	6.09
490	NYSE	HBI	Fri, Aug 15, 2008	6.17	6.25	6.05	6.07
489	NYSE	HBI	Thu, Aug 14, 2008	5.91	6.13	5.88	6.13
488	NYSE	HBI	Wed, Aug 13, 2008	6.00	6.05	5.73	5.95
487	NYSE	HBI	Tue, Aug 12, 2008	6.40	6.40	6.04	6.06
486	NYSE	HBI	Mon, Aug 11, 2008	6.20	6.60	6.07	6.41
485	NYSE	HBI	Fri, Aug 8, 2008	5.97	6.25	5.93	6.20
484	NYSE	HBI	Thu, Aug 7, 2008	6.13	6.22	5.86	5.96
483	NYSE	HBI	Wed, Aug 6, 2008	6.30	6.30	5.96	6.17
482	NYSE	HBI	Tue, Aug 5, 2008	5.70	6.35	5.70	6.32
481	NYSE	HBI	Mon, Aug 4, 2008	5.59	5.69	5.57	5.62
480	NYSE	HBI	Fri, Aug 1, 2008	5.35	5.65	5.35	5.58
479	NYSE	HBI	Thu, Jul 31, 2008	5.63	5.63	5.35	5.36
478	NYSE	HBI	Wed, Jul 30, 2008	5.81	6.06	5.51	5.56
477	NYSE	HBI	Tue, Jul 29, 2008	6.65	6.88	6.62	6.82
476	NYSE	HBI	Mon, Jul 28, 2008	6.59	6.70	6.56	6.64
475	NYSE	HBI	Fri, Jul 25, 2008	6.36	6.71	6.30	6.59
474	NYSE	HBI	Thu, Jul 24, 2008	6.75	6.75	6.37	6.37
473	NYSE	HBI	Wed, Jul 23, 2008	6.72	7.01	6.66	6.74
472	NYSE	HBI	Tue, Jul 22, 2008	6.46	6.71	6.40	6.70
471	NYSE	HBI	Mon, Jul 21, 2008	6.53	6.56	6.40	6.50
470	NYSE	HBI	Fri, Jul 18, 2008	6.52	6.56	6.27	6.49
469	NYSE	HBI	Thu, Jul 17, 2008	6.36	6.52	6.20	6.51
468	NYSE	HBI	Wed, Jul 16, 2008	5.94	6.31	5.81	6.29
467	NYSE	HBI	Tue, Jul 15, 2008	5.74	6.03	5.58	5.91
466	NYSE	HBI	Mon, Jul 14, 2008	5.94	6.07	5.76	5.78
465	NYSE	HBI	Fri, Jul 11, 2008	5.89	5.95	5.58	5.91
464	NYSE	HBI	Thu, Jul 10, 2008	6.44	6.60	5.89	6.00
463	NYSE	HBI	Wed, Jul 9, 2008	6.73	6.78	6.41	6.43
462	NYSE	HBI	Tue, Jul 8, 2008	6.83	6.85	6.65	6.73
461	NYSE	HBI	Mon, Jul 7, 2008	6.99	7.06	6.59	6.82
460	NYSE	HBI	Thu, Jul 3, 2008	7.07	7.14	6.93	6.97
459	NYSE	HBI	Wed, Jul 2, 2008	6.91	7.17	6.88	7.04
458	NYSE	HBI	Tue, Jul 1, 2008	6.73	6.94	6.66	6.89
457	NYSE	HBI	Mon, Jun 30, 2008	6.92	7.25	6.76	6.79
456	NYSE	HBI	Fri, Jun 27, 2008	6.98	7.03	6.90	6.94
455	NYSE	HBI	Thu, Jun 26, 2008	7.03	7.08	6.92	7.00
454	NYSE	HBI	Wed, Jun 25, 2008	7.09	7.32	7.06	7.11
453	NYSE	HBI	Tue, Jun 24, 2008	6.99	7.25	6.86	7.09
452	NYSE	HBI	Mon, Jun 23, 2008	7.19	7.25	6.93	6.96
451	NYSE	HBI	Fri, Jun 20, 2008	7.21	7.35	7.06	7.17
450	NYSE	HBI	Thu, Jun 19, 2008	8.06	8.06	7.14	7.26
449	NYSE	HBI	Wed, Jun 18, 2008	8.21	8.34	8.02	8.07
448	NYSE	HBI	Tue, Jun 17, 2008	8.18	8.31	8.18	8.24
447	NYSE	HBI	Mon, Jun 16, 2008	7.99	8.21	7.96	8.17
446	NYSE	HBI	Fri, Jun 13, 2008	8.07	8.12	7.99	8.00
445	NYSE	HBI	Thu, Jun 12, 2008	8.08	8.26	7.99	8.03
444	NYSE	HBI	Wed, Jun 11, 2008	8.40	8.40	7.98	7.99
443	NYSE	HBI	Tue, Jun 10, 2008	8.23	8.48	8.13	8.37
442	NYSE	HBI	Mon, Jun 9, 2008	7.91	8.40	7.87	8.24
441	NYSE	HBI	Fri, Jun 6, 2008	8.10	8.17	7.90	7.91
440	NYSE	HBI	Thu, Jun 5, 2008	8.09	8.28	8.08	8.18
439	NYSE	HBI	Wed, Jun 4, 2008	7.81	8.11	7.78	8.08
438	NYSE	HBI	Tue, Jun 3, 2008	8.07	8.09	7.84	7.87
437	NYSE	HBI	Mon, Jun 2, 2008	8.28	8.39	8.00	8.06
436	NYSE	HBI	Fri, May 30, 2008	8.31	8.31	8.13	8.25
435	NYSE	HBI	Thu, May 29, 2008	8.26	8.34	8.14	8.31
434	NYSE	HBI	Wed, May 28, 2008	8.21	8.39	8.14	8.33
433	NYSE	HBI	Tue, May 27, 2008	8.29	8.39	8.16	8.21
432	NYSE	HBI	Fri, May 23, 2008	8.37	8.48	8.27	8.28
431	NYSE	HBI	Thu, May 22, 2008	8.59	8.73	8.39	8.49
430	NYSE	HBI	Wed, May 21, 2008	8.83	9.01	8.58	8.61
429	NYSE	HBI	Tue, May 20, 2008	8.86	8.95	8.75	8.83
428	NYSE	HBI	Mon, May 19, 2008	9.04	9.08	8.82	8.88
427	NYSE	HBI	Fri, May 16, 2008	9.39	9.43	8.97	9.05
426	NYSE	HBI	Thu, May 15, 2008	8.96	9.43	8.96	9.38
425	NYSE	HBI	Wed, May 14, 2008	8.96	9.15	8.92	8.97
424	NYSE	HBI	Tue, May 13, 2008	8.82	9.04	8.81	8.90
423	NYSE	HBI	Mon, May 12, 2008	8.88	8.92	8.66	8.80
422	NYSE	HBI	Fri, May 9, 2008	8.56	8.89	8.53	8.89
421	NYSE	HBI	Thu, May 8, 2008	8.65	8.71	8.43	8.57
420	NYSE	HBI	Wed, May 7, 2008	8.62	8.85	8.50	8.60
419	NYSE	HBI	Tue, May 6, 2008	8.59	8.67	8.40	8.63
418	NYSE	HBI	Mon, May 5, 2008	8.77	8.81	8.58	8.62
417	NYSE	HBI	Fri, May 2, 2008	8.96	9.06	8.71	8.80
416	NYSE	HBI	Thu, May 1, 2008	8.80	9.17	8.67	8.92
415	NYSE	HBI	Wed, Apr 30, 2008	8.77	9.03	8.73	8.76
414	NYSE	HBI	Tue, Apr 29, 2008	8.41	8.76	8.24	8.71
413	NYSE	HBI	Mon, Apr 28, 2008	8.61	8.75	8.33	8.48
412	NYSE	HBI	Fri, Apr 25, 2008	8.49	8.60	8.34	8.56
411	NYSE	HBI	Thu, Apr 24, 2008	8.23	8.57	8.07	8.48
410	NYSE	HBI	Wed, Apr 23, 2008	8.24	8.31	7.96	8.21
409	NYSE	HBI	Tue, Apr 22, 2008	8.14	8.37	8.07	8.21
408	NYSE	HBI	Mon, Apr 21, 2008	8.02	8.43	7.81	8.14
407	NYSE	HBI	Fri, Apr 18, 2008	8.63	8.81	8.39	8.39
406	NYSE	HBI	Thu, Apr 17, 2008	8.33	8.77	8.32	8.54
405	NYSE	HBI	Wed, Apr 16, 2008	8.04	8.35	8.02	8.35
404	NYSE	HBI	Tue, Apr 15, 2008	7.97	8.34	7.83	7.96
403	NYSE	HBI	Mon, Apr 14, 2008	7.66	8.00	7.66	7.95
402	NYSE	HBI	Fri, Apr 11, 2008	7.64	7.79	7.56	7.65
401	NYSE	HBI	Thu, Apr 10, 2008	7.55	7.79	7.45	7.73
400	NYSE	HBI	Wed, Apr 9, 2008	7.60	7.69	7.49	7.57
399	NYSE	HBI	Tue, Apr 8, 2008	7.52	7.62	7.44	7.58
398	NYSE	HBI	Mon, Apr 7, 2008	7.66	7.67	7.56	7.56
397	NYSE	HBI	Fri, Apr 4, 2008	7.49	7.64	7.41	7.59
396	NYSE	HBI	Thu, Apr 3, 2008	7.52	7.63	7.35	7.54
395	NYSE	HBI	Wed, Apr 2, 2008	7.55	7.78	7.46	7.58
394	NYSE	HBI	Tue, Apr 1, 2008	7.37	7.56	7.36	7.54
393	NYSE	HBI	Mon, Mar 31, 2008	7.07	7.37	7.07	7.30
392	NYSE	HBI	Fri, Mar 28, 2008	7.13	7.13	6.87	7.05
391	NYSE	HBI	Thu, Mar 27, 2008	7.27	7.29	7.02	7.10
390	NYSE	HBI	Wed, Mar 26, 2008	7.36	7.36	7.16	7.24
389	NYSE	HBI	Tue, Mar 25, 2008	7.49	7.56	7.33	7.38
388	NYSE	HBI	Mon, Mar 24, 2008	7.27	7.60	7.27	7.49
387	NYSE	HBI	Thu, Mar 20, 2008	6.96	7.44	6.90	7.26
386	NYSE	HBI	Wed, Mar 19, 2008	6.87	6.99	6.86	6.90
385	NYSE	HBI	Tue, Mar 18, 2008	6.61	6.89	6.57	6.88
384	NYSE	HBI	Mon, Mar 17, 2008	6.62	6.72	6.38	6.52
383	NYSE	HBI	Fri, Mar 14, 2008	6.86	6.88	6.62	6.71
382	NYSE	HBI	Thu, Mar 13, 2008	6.76	6.93	6.69	6.81
381	NYSE	HBI	Wed, Mar 12, 2008	6.55	7.00	6.55	6.85
380	NYSE	HBI	Tue, Mar 11, 2008	6.67	6.73	6.30	6.55
379	NYSE	HBI	Mon, Mar 10, 2008	6.68	6.77	6.52	6.59
378	NYSE	HBI	Fri, Mar 7, 2008	6.82	6.86	6.57	6.68
377	NYSE	HBI	Thu, Mar 6, 2008	7.06	7.13	6.81	6.87
376	NYSE	HBI	Wed, Mar 5, 2008	7.01	7.19	6.95	7.07
375	NYSE	HBI	Tue, Mar 4, 2008	7.29	7.29	6.82	6.95
374	NYSE	HBI	Mon, Mar 3, 2008	7.26	7.35	7.16	7.35
373	NYSE	HBI	Fri, Feb 29, 2008	7.24	7.33	7.20	7.28
372	NYSE	HBI	Thu, Feb 28, 2008	7.48	7.50	7.26	7.33
371	NYSE	HBI	Wed, Feb 27, 2008	7.35	7.52	7.35	7.48
370	NYSE	HBI	Tue, Feb 26, 2008	7.22	7.46	7.21	7.43
369	NYSE	HBI	Mon, Feb 25, 2008	7.26	7.34	7.15	7.27
368	NYSE	HBI	Fri, Feb 22, 2008	7.19	7.37	7.11	7.37
367	NYSE	HBI	Thu, Feb 21, 2008	6.97	7.29	6.96	7.15
366	NYSE	HBI	Wed, Feb 20, 2008	6.76	6.93	6.71	6.91
365	NYSE	HBI	Tue, Feb 19, 2008	6.50	7.02	6.48	6.78
364	NYSE	HBI	Fri, Feb 15, 2008	6.38	6.52	6.27	6.45
363	NYSE	HBI	Thu, Feb 14, 2008	6.42	6.48	6.29	6.42
362	NYSE	HBI	Wed, Feb 13, 2008	6.31	6.43	6.19	6.40
361	NYSE	HBI	Tue, Feb 12, 2008	6.37	6.45	6.07	6.27
360	NYSE	HBI	Mon, Feb 11, 2008	6.39	6.46	6.25	6.37
359	NYSE	HBI	Fri, Feb 8, 2008	6.31	6.51	6.18	6.43
358	NYSE	HBI	Thu, Feb 7, 2008	6.01	6.36	5.98	6.33
357	NYSE	HBI	Wed, Feb 6, 2008	5.91	6.26	5.88	6.06
356	NYSE	HBI	Tue, Feb 5, 2008	6.16	6.17	5.87	5.89
355	NYSE	HBI	Mon, Feb 4, 2008	6.39	6.40	6.18	6.28
354	NYSE	HBI	Fri, Feb 1, 2008	6.36	6.44	6.26	6.40
353	NYSE	HBI	Thu, Jan 31, 2008	6.32	6.70	5.64	6.40
352	NYSE	HBI	Wed, Jan 30, 2008	6.18	6.39	6.08	6.26
351	NYSE	HBI	Tue, Jan 29, 2008	6.00	6.24	5.94	6.20
350	NYSE	HBI	Mon, Jan 28, 2008	5.84	5.94	5.71	5.93
349	NYSE	HBI	Fri, Jan 25, 2008	5.97	6.00	5.79	5.86
348	NYSE	HBI	Thu, Jan 24, 2008	5.81	5.99	5.78	5.95
347	NYSE	HBI	Wed, Jan 23, 2008	5.56	5.84	5.56	5.78
346	NYSE	HBI	Tue, Jan 22, 2008	5.39	5.80	5.37	5.73
345	NYSE	HBI	Fri, Jan 18, 2008	5.44	5.74	5.44	5.62
344	NYSE	HBI	Thu, Jan 17, 2008	5.69	5.75	5.39	5.43
343	NYSE	HBI	Wed, Jan 16, 2008	5.74	5.78	5.66	5.67
342	NYSE	HBI	Tue, Jan 15, 2008	5.79	5.84	5.67	5.79
341	NYSE	HBI	Mon, Jan 14, 2008	5.99	5.99	5.76	5.88
340	NYSE	HBI	Fri, Jan 11, 2008	6.12	6.12	5.84	5.90
339	NYSE	HBI	Thu, Jan 10, 2008	6.05	6.17	5.92	6.11
338	NYSE	HBI	Wed, Jan 9, 2008	6.03	6.15	5.83	6.08
337	NYSE	HBI	Tue, Jan 8, 2008	5.92	6.19	5.88	6.03
336	NYSE	HBI	Mon, Jan 7, 2008	6.09	6.19	5.87	5.95
335	NYSE	HBI	Fri, Jan 4, 2008	6.36	6.38	6.02	6.08
334	NYSE	HBI	Thu, Jan 3, 2008	6.62	6.62	6.40	6.43
333	NYSE	HBI	Wed, Jan 2, 2008	6.76	6.84	6.54	6.62
332	NYSE	HBI	Mon, Dec 31, 2007	6.96	6.96	6.76	6.79
331	NYSE	HBI	Fri, Dec 28, 2007	6.86	6.97	6.78	6.96
330	NYSE	HBI	Thu, Dec 27, 2007	6.97	7.01	6.78	6.85
329	NYSE	HBI	Wed, Dec 26, 2007	7.22	7.25	6.95	7.00
328	NYSE	HBI	Mon, Dec 24, 2007	7.35	7.35	7.14	7.21
327	NYSE	HBI	Fri, Dec 21, 2007	6.99	7.40	6.51	7.38
326	NYSE	HBI	Thu, Dec 20, 2007	7.25	7.25	6.98	7.06
325	NYSE	HBI	Wed, Dec 19, 2007	7.30	7.39	7.01	7.23
324	NYSE	HBI	Tue, Dec 18, 2007	7.46	7.48	7.13	7.33
323	NYSE	HBI	Mon, Dec 17, 2007	7.14	7.46	7.14	7.41
322	NYSE	HBI	Fri, Dec 14, 2007	7.38	7.44	7.15	7.18
321	NYSE	HBI	Thu, Dec 13, 2007	7.40	7.51	7.24	7.48
320	NYSE	HBI	Wed, Dec 12, 2007	7.49	7.56	7.26	7.45
319	NYSE	HBI	Tue, Dec 11, 2007	7.35	7.54	7.29	7.34
318	NYSE	HBI	Mon, Dec 10, 2007	7.24	7.35	7.15	7.35
317	NYSE	HBI	Fri, Dec 7, 2007	7.29	7.32	7.21	7.24
316	NYSE	HBI	Thu, Dec 6, 2007	7.25	7.34	7.20	7.33
315	NYSE	HBI	Wed, Dec 5, 2007	7.32	7.35	7.22	7.27
314	NYSE	HBI	Tue, Dec 4, 2007	7.04	7.26	7.03	7.24
313	NYSE	HBI	Mon, Dec 3, 2007	7.14	7.18	6.89	7.11
312	NYSE	HBI	Fri, Nov 30, 2007	7.13	7.17	7.02	7.06
311	NYSE	HBI	Thu, Nov 29, 2007	7.05	7.09	6.99	7.08
310	NYSE	HBI	Wed, Nov 28, 2007	6.96	7.10	6.90	7.10
309	NYSE	HBI	Tue, Nov 27, 2007	7.00	7.00	6.78	6.91
308	NYSE	HBI	Mon, Nov 26, 2007	7.21	7.22	6.93	6.98
307	NYSE	HBI	Fri, Nov 23, 2007	7.20	7.26	7.07	7.20
306	NYSE	HBI	Wed, Nov 21, 2007	7.27	7.30	7.00	7.14
305	NYSE	HBI	Tue, Nov 20, 2007	7.24	7.42	7.07	7.30
304	NYSE	HBI	Mon, Nov 19, 2007	7.35	7.37	7.13	7.21
303	NYSE	HBI	Fri, Nov 16, 2007	7.83	7.83	7.25	7.39
302	NYSE	HBI	Thu, Nov 15, 2007	7.85	7.90	7.68	7.80
301	NYSE	HBI	Wed, Nov 14, 2007	7.89	7.90	7.78	7.85
300	NYSE	HBI	Tue, Nov 13, 2007	7.67	7.90	7.67	7.86
299	NYSE	HBI	Mon, Nov 12, 2007	7.73	7.85	7.63	7.63
298	NYSE	HBI	Fri, Nov 9, 2007	7.70	7.81	7.63	7.75
297	NYSE	HBI	Thu, Nov 8, 2007	7.66	7.78	7.46	7.78
296	NYSE	HBI	Wed, Nov 7, 2007	7.51	7.74	7.46	7.62
295	NYSE	HBI	Tue, Nov 6, 2007	7.58	7.70	7.45	7.60
294	NYSE	HBI	Mon, Nov 5, 2007	7.40	7.63	7.39	7.58
293	NYSE	HBI	Fri, Nov 2, 2007	7.56	7.68	7.38	7.55
292	NYSE	HBI	Thu, Nov 1, 2007	7.63	7.65	7.46	7.52
291	NYSE	HBI	Wed, Oct 31, 2007	7.30	7.78	7.28	7.76
290	NYSE	HBI	Tue, Oct 30, 2007	7.23	7.35	7.13	7.28
289	NYSE	HBI	Mon, Oct 29, 2007	7.25	7.35	7.12	7.27
288	NYSE	HBI	Fri, Oct 26, 2007	6.98	7.30	6.88	7.21
287	NYSE	HBI	Thu, Oct 25, 2007	6.61	7.41	6.55	6.93
286	NYSE	HBI	Wed, Oct 24, 2007	6.40	6.49	6.30	6.44
285	NYSE	HBI	Tue, Oct 23, 2007	6.56	6.58	6.42	6.48
284	NYSE	HBI	Mon, Oct 22, 2007	6.45	6.67	6.31	6.52
283	NYSE	HBI	Fri, Oct 19, 2007	6.67	6.67	6.42	6.45
282	NYSE	HBI	Thu, Oct 18, 2007	6.75	6.75	6.54	6.67
281	NYSE	HBI	Wed, Oct 17, 2007	6.93	6.97	6.72	6.76
280	NYSE	HBI	Tue, Oct 16, 2007	6.92	6.94	6.85	6.88
279	NYSE	HBI	Mon, Oct 15, 2007	6.93	7.07	6.91	6.93
278	NYSE	HBI	Fri, Oct 12, 2007	7.05	7.15	6.95	6.97
277	NYSE	HBI	Thu, Oct 11, 2007	7.13	7.31	6.96	7.01
276	NYSE	HBI	Wed, Oct 10, 2007	7.01	7.12	6.97	7.11
275	NYSE	HBI	Tue, Oct 9, 2007	7.00	7.09	6.92	7.01
274	NYSE	HBI	Mon, Oct 8, 2007	7.04	7.11	6.99	7.00
273	NYSE	HBI	Fri, Oct 5, 2007	6.92	7.04	6.86	7.04
272	NYSE	HBI	Thu, Oct 4, 2007	7.07	7.13	6.79	6.90
271	NYSE	HBI	Wed, Oct 3, 2007	7.23	7.32	7.03	7.03
270	NYSE	HBI	Tue, Oct 2, 2007	7.28	7.30	7.12	7.26
269	NYSE	HBI	Mon, Oct 1, 2007	7.05	7.25	6.99	7.24
268	NYSE	HBI	Fri, Sep 28, 2007	7.05	7.06	6.94	7.02
267	NYSE	HBI	Thu, Sep 27, 2007	6.65	7.10	6.45	7.05
266	NYSE	HBI	Wed, Sep 26, 2007	6.87	6.87	6.60	6.65
265	NYSE	HBI	Tue, Sep 25, 2007	6.87	6.87	6.65	6.82
264	NYSE	HBI	Mon, Sep 24, 2007	6.93	7.02	6.90	6.93
263	NYSE	HBI	Fri, Sep 21, 2007	7.02	7.04	6.92	6.94
262	NYSE	HBI	Thu, Sep 20, 2007	7.07	7.16	6.92	6.95
261	NYSE	HBI	Wed, Sep 19, 2007	7.15	7.18	7.06	7.06
260	NYSE	HBI	Tue, Sep 18, 2007	6.95	7.15	6.92	7.09
259	NYSE	HBI	Mon, Sep 17, 2007	7.04	7.05	6.84	6.90
258	NYSE	HBI	Fri, Sep 14, 2007	7.08	7.12	7.01	7.06
257	NYSE	HBI	Thu, Sep 13, 2007	7.22	7.23	7.01	7.13
256	NYSE	HBI	Wed, Sep 12, 2007	7.24	7.36	7.16	7.19
255	NYSE	HBI	Tue, Sep 11, 2007	7.35	7.36	7.14	7.24
254	NYSE	HBI	Mon, Sep 10, 2007	7.54	7.58	7.29	7.31
253	NYSE	HBI	Fri, Sep 7, 2007	7.68	7.75	7.49	7.51
252	NYSE	HBI	Thu, Sep 6, 2007	7.74	7.80	7.65	7.76
251	NYSE	HBI	Wed, Sep 5, 2007	7.51	7.75	7.45	7.74
250	NYSE	HBI	Tue, Sep 4, 2007	7.51	7.64	7.41	7.58
249	NYSE	HBI	Fri, Aug 31, 2007	7.33	7.50	7.23	7.49
248	NYSE	HBI	Thu, Aug 30, 2007	7.18	7.41	7.18	7.26
247	NYSE	HBI	Wed, Aug 29, 2007	7.06	7.27	7.03	7.26
246	NYSE	HBI	Tue, Aug 28, 2007	7.29	7.33	7.01	7.01
245	NYSE	HBI	Mon, Aug 27, 2007	7.57	7.57	7.31	7.35
244	NYSE	HBI	Fri, Aug 24, 2007	7.23	7.59	7.19	7.59
243	NYSE	HBI	Thu, Aug 23, 2007	7.21	7.34	7.19	7.22
242	NYSE	HBI	Wed, Aug 22, 2007	7.08	7.18	6.93	7.16
241	NYSE	HBI	Tue, Aug 21, 2007	7.00	7.14	6.86	7.02
240	NYSE	HBI	Mon, Aug 20, 2007	6.99	7.36	6.90	7.05
239	NYSE	HBI	Fri, Aug 17, 2007	6.78	7.07	6.48	7.00
238	NYSE	HBI	Thu, Aug 16, 2007	6.65	6.80	6.33	6.78
237	NYSE	HBI	Wed, Aug 15, 2007	7.01	7.09	6.66	6.69
236	NYSE	HBI	Tue, Aug 14, 2007	7.31	7.31	6.99	7.05
235	NYSE	HBI	Mon, Aug 13, 2007	7.25	7.51	7.20	7.31
234	NYSE	HBI	Fri, Aug 10, 2007	6.77	7.31	6.54	7.13
233	NYSE	HBI	Thu, Aug 9, 2007	7.26	7.51	6.83	6.92
232	NYSE	HBI	Wed, Aug 8, 2007	7.58	7.74	7.33	7.63
231	NYSE	HBI	Tue, Aug 7, 2007	7.83	8.06	7.63	7.79
230	NYSE	HBI	Mon, Aug 6, 2007	7.32	7.97	7.32	7.85
229	NYSE	HBI	Fri, Aug 3, 2007	7.66	7.75	7.30	7.31
228	NYSE	HBI	Thu, Aug 2, 2007	7.75	7.77	7.56	7.63
227	NYSE	HBI	Wed, Aug 1, 2007	7.70	7.83	7.58	7.75
226	NYSE	HBI	Tue, Jul 31, 2007	8.22	8.43	7.72	7.75
225	NYSE	HBI	Mon, Jul 30, 2007	7.69	8.31	7.69	8.19
224	NYSE	HBI	Fri, Jul 27, 2007	7.50	7.93	7.46	7.74
223	NYSE	HBI	Thu, Jul 26, 2007	6.00	7.85	6.00	7.52
222	NYSE	HBI	Wed, Jul 25, 2007	6.75	6.76	6.63	6.66
221	NYSE	HBI	Tue, Jul 24, 2007	6.75	6.75	6.64	6.70
220	NYSE	HBI	Mon, Jul 23, 2007	6.56	6.83	6.54	6.79
219	NYSE	HBI	Fri, Jul 20, 2007	6.57	6.60	6.50	6.53
218	NYSE	HBI	Thu, Jul 19, 2007	6.43	6.61	6.43	6.58
217	NYSE	HBI	Wed, Jul 18, 2007	6.63	6.63	6.41	6.49
216	NYSE	HBI	Tue, Jul 17, 2007	6.50	6.62	6.49	6.59
215	NYSE	HBI	Mon, Jul 16, 2007	6.58	6.62	6.50	6.52
214	NYSE	HBI	Fri, Jul 13, 2007	6.64	6.69	6.58	6.61
213	NYSE	HBI	Thu, Jul 12, 2007	6.60	6.67	6.53	6.66
212	NYSE	HBI	Wed, Jul 11, 2007	6.66	6.67	6.42	6.59
211	NYSE	HBI	Tue, Jul 10, 2007	6.71	6.76	6.67	6.67
210	NYSE	HBI	Mon, Jul 9, 2007	6.96	6.98	6.72	6.74
209	NYSE	HBI	Fri, Jul 6, 2007	6.89	7.00	6.88	6.96
208	NYSE	HBI	Thu, Jul 5, 2007	6.96	6.98	6.82	6.88
207	NYSE	HBI	Tue, Jul 3, 2007	6.85	6.97	6.85	6.96
206	NYSE	HBI	Mon, Jul 2, 2007	6.78	6.85	6.67	6.83
205	NYSE	HBI	Fri, Jun 29, 2007	6.89	6.93	6.69	6.76
204	NYSE	HBI	Thu, Jun 28, 2007	6.81	6.99	6.75	6.88
203	NYSE	HBI	Wed, Jun 27, 2007	6.60	6.81	6.57	6.81
202	NYSE	HBI	Tue, Jun 26, 2007	6.61	6.67	6.58	6.62
201	NYSE	HBI	Mon, Jun 25, 2007	6.65	6.72	6.57	6.59
200	NYSE	HBI	Fri, Jun 22, 2007	6.68	6.70	6.61	6.65
199	NYSE	HBI	Thu, Jun 21, 2007	6.77	6.82	6.68	6.71
198	NYSE	HBI	Wed, Jun 20, 2007	6.82	6.91	6.79	6.81
197	NYSE	HBI	Tue, Jun 19, 2007	6.83	6.88	6.78	6.82
196	NYSE	HBI	Mon, Jun 18, 2007	6.83	6.95	6.83	6.86
195	NYSE	HBI	Fri, Jun 15, 2007	6.79	6.82	6.71	6.81
194	NYSE	HBI	Thu, Jun 14, 2007	6.66	6.84	6.66	6.73
193	NYSE	HBI	Wed, Jun 13, 2007	6.59	6.69	6.59	6.67
192	NYSE	HBI	Tue, Jun 12, 2007	6.56	6.67	6.55	6.58
191	NYSE	HBI	Mon, Jun 11, 2007	6.72	6.72	6.60	6.60
190	NYSE	HBI	Fri, Jun 8, 2007	6.67	6.79	6.65	6.73
189	NYSE	HBI	Thu, Jun 7, 2007	6.73	6.82	6.65	6.68
188	NYSE	HBI	Wed, Jun 6, 2007	6.68	6.78	6.63	6.76
187	NYSE	HBI	Tue, Jun 5, 2007	6.74	6.75	6.69	6.72
186	NYSE	HBI	Mon, Jun 4, 2007	6.58	6.77	6.57	6.77
185	NYSE	HBI	Fri, Jun 1, 2007	6.56	6.66	6.55	6.59
184	NYSE	HBI	Thu, May 31, 2007	6.40	6.54	6.38	6.53
183	NYSE	HBI	Wed, May 30, 2007	6.37	6.41	6.32	6.39
182	NYSE	HBI	Tue, May 29, 2007	6.42	6.43	6.35	6.41
181	NYSE	HBI	Fri, May 25, 2007	6.47	6.49	6.41	6.43
180	NYSE	HBI	Thu, May 24, 2007	6.55	6.61	6.47	6.47
179	NYSE	HBI	Wed, May 23, 2007	6.66	6.69	6.56	6.56
178	NYSE	HBI	Tue, May 22, 2007	6.66	6.69	6.58	6.67
177	NYSE	HBI	Mon, May 21, 2007	6.66	6.72	6.63	6.64
176	NYSE	HBI	Fri, May 18, 2007	6.72	6.73	6.61	6.66
175	NYSE	HBI	Thu, May 17, 2007	6.60	6.78	6.59	6.71
174	NYSE	HBI	Wed, May 16, 2007	6.61	6.68	6.51	6.60
173	NYSE	HBI	Tue, May 15, 2007	6.58	6.65	6.54	6.60
172	NYSE	HBI	Mon, May 14, 2007	6.56	6.62	6.54	6.59
171	NYSE	HBI	Fri, May 11, 2007	6.39	6.57	6.35	6.56
170	NYSE	HBI	Thu, May 10, 2007	6.44	6.49	6.36	6.36
169	NYSE	HBI	Wed, May 9, 2007	6.54	6.57	6.31	6.47
168	NYSE	HBI	Tue, May 8, 2007	6.64	6.67	6.56	6.56
167	NYSE	HBI	Mon, May 7, 2007	6.71	6.75	6.63	6.68
166	NYSE	HBI	Fri, May 4, 2007	6.69	6.72	6.66	6.70
165	NYSE	HBI	Thu, May 3, 2007	6.71	6.75	6.67	6.69
164	NYSE	HBI	Wed, May 2, 2007	6.59	6.75	6.54	6.72
163	NYSE	HBI	Tue, May 1, 2007	6.64	6.65	6.47	6.56
162	NYSE	HBI	Mon, Apr 30, 2007	6.87	6.87	6.65	6.65
161	NYSE	HBI	Fri, Apr 27, 2007	6.75	6.90	6.75	6.86
160	NYSE	HBI	Thu, Apr 26, 2007	7.05	7.06	6.41	6.75
159	NYSE	HBI	Wed, Apr 25, 2007	7.06	7.16	7.03	7.09
158	NYSE	HBI	Tue, Apr 24, 2007	7.10	7.10	7.00	7.07
157	NYSE	HBI	Mon, Apr 23, 2007	7.09	7.13	7.05	7.10
156	NYSE	HBI	Fri, Apr 20, 2007	7.03	7.14	7.00	7.12
155	NYSE	HBI	Thu, Apr 19, 2007	7.03	7.05	6.97	6.97
154	NYSE	HBI	Wed, Apr 18, 2007	7.06	7.11	7.01	7.07
153	NYSE	HBI	Tue, Apr 17, 2007	7.08	7.10	7.07	7.08
152	NYSE	HBI	Mon, Apr 16, 2007	7.13	7.13	7.05	7.09
151	NYSE	HBI	Fri, Apr 13, 2007	7.13	7.17	7.08	7.13
150	NYSE	HBI	Thu, Apr 12, 2007	7.06	7.18	7.04	7.12
149	NYSE	HBI	Wed, Apr 11, 2007	7.10	7.13	7.00	7.07
148	NYSE	HBI	Tue, Apr 10, 2007	7.11	7.16	7.08	7.11
147	NYSE	HBI	Mon, Apr 9, 2007	7.23	7.25	7.10	7.12
146	NYSE	HBI	Thu, Apr 5, 2007	7.23	7.26	7.21	7.24
145	NYSE	HBI	Wed, Apr 4, 2007	7.35	7.38	7.24	7.26
144	NYSE	HBI	Tue, Apr 3, 2007	7.39	7.41	7.35	7.37
143	NYSE	HBI	Mon, Apr 2, 2007	7.36	7.39	7.35	7.36
142	NYSE	HBI	Fri, Mar 30, 2007	7.38	7.41	7.25	7.35
141	NYSE	HBI	Thu, Mar 29, 2007	7.35	7.41	7.30	7.37
140	NYSE	HBI	Wed, Mar 28, 2007	7.31	7.36	7.25	7.31
139	NYSE	HBI	Tue, Mar 27, 2007	7.24	7.30	7.22	7.27
138	NYSE	HBI	Mon, Mar 26, 2007	7.28	7.33	7.21	7.25
137	NYSE	HBI	Fri, Mar 23, 2007	7.19	7.35	7.19	7.29
136	NYSE	HBI	Thu, Mar 22, 2007	6.88	7.20	6.88	7.18
135	NYSE	HBI	Wed, Mar 21, 2007	7.02	7.11	6.99	7.11
134	NYSE	HBI	Tue, Mar 20, 2007	6.87	7.06	6.87	7.00
133	NYSE	HBI	Mon, Mar 19, 2007	6.72	6.95	6.72	6.89
132	NYSE	HBI	Fri, Mar 16, 2007	6.77	6.80	6.70	6.75
131	NYSE	HBI	Thu, Mar 15, 2007	6.94	7.00	6.77	6.78
130	NYSE	HBI	Wed, Mar 14, 2007	7.13	7.19	6.93	6.96
129	NYSE	HBI	Tue, Mar 13, 2007	7.10	7.17	7.08	7.15
128	NYSE	HBI	Mon, Mar 12, 2007	7.06	7.18	7.06	7.11
127	NYSE	HBI	Fri, Mar 9, 2007	7.07	7.10	7.03	7.09
126	NYSE	HBI	Thu, Mar 8, 2007	6.98	7.06	6.96	7.03
125	NYSE	HBI	Wed, Mar 7, 2007	6.96	7.00	6.90	6.94
124	NYSE	HBI	Tue, Mar 6, 2007	6.80	6.96	6.80	6.94
123	NYSE	HBI	Mon, Mar 5, 2007	6.94	6.95	6.79	6.79
122	NYSE	HBI	Fri, Mar 2, 2007	7.03	7.16	6.99	7.00
121	NYSE	HBI	Thu, Mar 1, 2007	7.09	7.15	6.95	7.09
120	NYSE	HBI	Wed, Feb 28, 2007	6.87	7.19	6.83	7.15
119	NYSE	HBI	Tue, Feb 27, 2007	6.78	6.88	6.75	6.88
118	NYSE	HBI	Mon, Feb 26, 2007	6.75	6.87	6.74	6.86
117	NYSE	HBI	Fri, Feb 23, 2007	6.75	6.80	6.73	6.77
116	NYSE	HBI	Thu, Feb 22, 2007	6.79	6.81	6.74	6.76
115	NYSE	HBI	Wed, Feb 21, 2007	6.65	6.80	6.64	6.78
114	NYSE	HBI	Tue, Feb 20, 2007	6.68	6.75	6.65	6.68
113	NYSE	HBI	Fri, Feb 16, 2007	6.67	6.73	6.66	6.70
112	NYSE	HBI	Thu, Feb 15, 2007	6.68	6.72	6.63	6.69
111	NYSE	HBI	Wed, Feb 14, 2007	6.59	6.66	6.59	6.66
110	NYSE	HBI	Tue, Feb 13, 2007	6.50	6.63	6.48	6.58
109	NYSE	HBI	Mon, Feb 12, 2007	6.31	6.49	6.30	6.49
108	NYSE	HBI	Fri, Feb 9, 2007	6.27	6.35	6.26	6.30
107	NYSE	HBI	Thu, Feb 8, 2007	6.26	6.31	6.23	6.27
106	NYSE	HBI	Wed, Feb 7, 2007	6.26	6.36	6.24	6.28
105	NYSE	HBI	Tue, Feb 6, 2007	6.28	6.32	6.25	6.25
104	NYSE	HBI	Mon, Feb 5, 2007	6.31	6.39	6.24	6.28
103	NYSE	HBI	Fri, Feb 2, 2007	6.23	6.39	6.23	6.33
102	NYSE	HBI	Thu, Feb 1, 2007	6.30	6.35	6.14	6.29
101	NYSE	HBI	Wed, Jan 31, 2007	6.44	6.44	6.36	6.40
100	NYSE	HBI	Tue, Jan 30, 2007	6.46	6.48	6.41	6.44
99	NYSE	HBI	Mon, Jan 29, 2007	6.46	6.50	6.37	6.44
98	NYSE	HBI	Fri, Jan 26, 2007	6.46	6.50	6.40	6.47
97	NYSE	HBI	Thu, Jan 25, 2007	6.49	6.52	6.45	6.46
96	NYSE	HBI	Wed, Jan 24, 2007	6.38	6.50	6.34	6.49
95	NYSE	HBI	Tue, Jan 23, 2007	6.34	6.41	6.32	6.39
94	NYSE	HBI	Mon, Jan 22, 2007	6.32	6.38	6.23	6.37
93	NYSE	HBI	Fri, Jan 19, 2007	6.39	6.40	6.31	6.37
92	NYSE	HBI	Thu, Jan 18, 2007	6.38	6.44	6.33	6.41
91	NYSE	HBI	Wed, Jan 17, 2007	6.40	6.42	6.37	6.40
90	NYSE	HBI	Tue, Jan 16, 2007	6.31	6.44	6.30	6.43
89	NYSE	HBI	Fri, Jan 12, 2007	6.24	6.34	6.23	6.31
88	NYSE	HBI	Thu, Jan 11, 2007	6.19	6.23	6.17	6.23
87	NYSE	HBI	Wed, Jan 10, 2007	6.14	6.19	6.09	6.18
86	NYSE	HBI	Tue, Jan 9, 2007	6.18	6.22	6.12	6.17
85	NYSE	HBI	Mon, Jan 8, 2007	6.05	6.20	6.04	6.20
84	NYSE	HBI	Fri, Jan 5, 2007	6.01	6.10	5.96	6.06
83	NYSE	HBI	Thu, Jan 4, 2007	5.99	6.06	5.95	6.02
82	NYSE	HBI	Wed, Jan 3, 2007	5.93	6.04	5.92	6.01
81	NYSE	HBI	Fri, Dec 29, 2006	6.01	6.02	5.89	5.91
80	NYSE	HBI	Thu, Dec 28, 2006	5.96	6.01	5.90	6.00
79	NYSE	HBI	Wed, Dec 27, 2006	5.92	6.00	5.92	5.96
78	NYSE	HBI	Tue, Dec 26, 2006	5.83	5.93	5.82	5.90
77	NYSE	HBI	Fri, Dec 22, 2006	5.73	5.90	5.72	5.84
76	NYSE	HBI	Thu, Dec 21, 2006	5.86	5.89	5.69	5.74
75	NYSE	HBI	Wed, Dec 20, 2006	5.79	5.86	5.79	5.86
74	NYSE	HBI	Tue, Dec 19, 2006	5.86	5.87	5.73	5.79
73	NYSE	HBI	Mon, Dec 18, 2006	5.94	5.96	5.83	5.89
72	NYSE	HBI	Fri, Dec 15, 2006	6.00	6.04	5.92	5.93
71	NYSE	HBI	Thu, Dec 14, 2006	6.05	6.06	5.95	5.98
70	NYSE	HBI	Wed, Dec 13, 2006	5.94	6.02	5.92	6.01
69	NYSE	HBI	Tue, Dec 12, 2006	5.52	6.00	5.52	5.95
68	NYSE	HBI	Mon, Dec 11, 2006	5.91	6.00	5.82	5.99
67	NYSE	HBI	Fri, Dec 8, 2006	5.95	6.03	5.87	5.93
66	NYSE	HBI	Thu, Dec 7, 2006	5.98	6.07	5.94	5.96
65	NYSE	HBI	Wed, Dec 6, 2006	6.04	6.05	5.94	5.98
64	NYSE	HBI	Tue, Dec 5, 2006	5.99	6.05	5.98	6.02
63	NYSE	HBI	Mon, Dec 4, 2006	6.00	6.02	5.90	5.97
62	NYSE	HBI	Fri, Dec 1, 2006	6.11	6.19	6.04	6.18
61	NYSE	HBI	Thu, Nov 30, 2006	6.05	6.14	6.00	6.10
60	NYSE	HBI	Wed, Nov 29, 2006	5.97	6.04	5.97	6.00
59	NYSE	HBI	Tue, Nov 28, 2006	6.00	6.04	5.93	6.01
58	NYSE	HBI	Mon, Nov 27, 2006	6.09	6.09	5.95	6.01
57	NYSE	HBI	Fri, Nov 24, 2006	6.09	6.11	6.02	6.11
56	NYSE	HBI	Wed, Nov 22, 2006	6.06	6.16	6.04	6.12
55	NYSE	HBI	Tue, Nov 21, 2006	6.04	6.09	6.00	6.04
54	NYSE	HBI	Mon, Nov 20, 2006	6.00	6.09	5.96	6.07
53	NYSE	HBI	Fri, Nov 17, 2006	6.02	6.02	5.95	6.00
52	NYSE	HBI	Thu, Nov 16, 2006	5.96	6.04	5.93	6.01
51	NYSE	HBI	Wed, Nov 15, 2006	6.00	6.01	5.86	5.95
50	NYSE	HBI	Tue, Nov 14, 2006	5.63	5.90	5.63	5.87
49	NYSE	HBI	Mon, Nov 13, 2006	5.63	5.71	5.60	5.64
48	NYSE	HBI	Fri, Nov 10, 2006	5.59	5.64	5.50	5.63
47	NYSE	HBI	Thu, Nov 9, 2006	5.52	5.56	5.50	5.54
46	NYSE	HBI	Wed, Nov 8, 2006	5.50	5.59	5.43	5.53
45	NYSE	HBI	Tue, Nov 7, 2006	5.67	5.73	5.55	5.58
44	NYSE	HBI	Mon, Nov 6, 2006	5.70	5.75	5.68	5.70
43	NYSE	HBI	Fri, Nov 3, 2006	5.83	5.88	5.71	5.74
42	NYSE	HBI	Thu, Nov 2, 2006	5.75	5.91	5.63	5.89
41	NYSE	HBI	Wed, Nov 1, 2006	5.84	5.86	5.72	5.76
40	NYSE	HBI	Tue, Oct 31, 2006	5.88	5.98	5.76	5.90
39	NYSE	HBI	Mon, Oct 30, 2006	6.06	6.15	6.00	6.06
38	NYSE	HBI	Fri, Oct 27, 2006	6.06	6.13	6.04	6.11
37	NYSE	HBI	Thu, Oct 26, 2006	5.95	6.13	5.93	6.07
36	NYSE	HBI	Wed, Oct 25, 2006	5.93	6.04	5.92	5.95
35	NYSE	HBI	Tue, Oct 24, 2006	5.83	5.95	5.78	5.95
34	NYSE	HBI	Mon, Oct 23, 2006	5.81	5.92	5.81	5.89
33	NYSE	HBI	Fri, Oct 20, 2006	5.75	5.85	5.75	5.81
32	NYSE	HBI	Thu, Oct 19, 2006	5.75	5.78	5.69	5.75
31	NYSE	HBI	Wed, Oct 18, 2006	5.72	5.76	5.68	5.75
30	NYSE	HBI	Tue, Oct 17, 2006	5.75	5.76	5.70	5.70
29	NYSE	HBI	Mon, Oct 16, 2006	5.84	5.84	5.75	5.75
28	NYSE	HBI	Fri, Oct 13, 2006	5.77	5.86	5.77	5.84
27	NYSE	HBI	Thu, Oct 12, 2006	5.84	5.87	5.72	5.75
26	NYSE	HBI	Wed, Oct 11, 2006	5.68	5.69	5.59	5.66
25	NYSE	HBI	Tue, Oct 10, 2006	5.63	5.71	5.60	5.67
24	NYSE	HBI	Mon, Oct 9, 2006	5.70	5.78	5.66	5.75
23	NYSE	HBI	Fri, Oct 6, 2006	5.76	5.79	5.69	5.73
22	NYSE	HBI	Thu, Oct 5, 2006	5.65	5.82	5.65	5.79
21	NYSE	HBI	Wed, Oct 4, 2006	5.60	5.77	5.56	5.68
20	NYSE	HBI	Tue, Oct 3, 2006	5.65	5.68	5.58	5.63
19	NYSE	HBI	Mon, Oct 2, 2006	5.60	5.65	5.58	5.62
18	NYSE	HBI	Fri, Sep 29, 2006	5.64	5.66	5.55	5.63
17	NYSE	HBI	Thu, Sep 28, 2006	5.59	5.73	5.57	5.61
16	NYSE	HBI	Wed, Sep 27, 2006	5.47	5.67	5.45	5.65
15	NYSE	HBI	Tue, Sep 26, 2006	5.60	5.63	5.58	5.59
14	NYSE	HBI	Mon, Sep 25, 2006	5.48	5.63	5.46	5.57
13	NYSE	HBI	Fri, Sep 22, 2006	5.44	5.56	5.42	5.54
12	NYSE	HBI	Thu, Sep 21, 2006	5.43	5.50	5.42	5.44
11	NYSE	HBI	Wed, Sep 20, 2006	5.35	5.57	5.34	5.55
10	NYSE	HBI	Tue, Sep 19, 2006	5.39	5.63	5.31	5.35
9	NYSE	HBI	Mon, Sep 18, 2006	5.38	5.44	5.32	5.42
8	NYSE	HBI	Fri, Sep 15, 2006	5.43	5.46	5.30	5.32
7	NYSE	HBI	Thu, Sep 14, 2006	5.56	5.63	5.42	5.45
6	NYSE	HBI	Wed, Sep 13, 2006	5.50	5.80	5.50	5.64
5	NYSE	HBI	Tue, Sep 12, 2006	5.42	5.51	5.36	5.48
4	NYSE	HBI	Mon, Sep 11, 2006	5.38	5.49	5.38	5.44
3	NYSE	HBI	Fri, Sep 8, 2006	5.48	5.68	5.40	5.52
2	NYSE	HBI	Thu, Sep 7, 2006	5.28	5.71	5.14	5.53
1	NYSE	HBI	Wed, Sep 6, 2006	4.95	5.34	4.89	5.28
#	Exchange	Symbol	Date	Open	High	Low	Close

Hanesbrands Inc NYSE:HBI 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