HCI Group Inc NYSE:HCI Historical Prices

Below are the 3218 trading days of historical prices for HCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3218	NYSE	HCI	Thu, Mar 7, 2024	98.51	99.96	97.11	99.21
3217	NYSE	HCI	Wed, Mar 6, 2024	97.61	98.40	97.03	98.16
3216	NYSE	HCI	Tue, Mar 5, 2024	98.72	100.05	96.82	97.08
3215	NYSE	HCI	Mon, Mar 4, 2024	99.29	101.12	98.62	99.09
3214	NYSE	HCI	Fri, Mar 1, 2024	97.98	100.96	97.04	99.43
3213	NYSE	HCI	Thu, Feb 29, 2024	98.38	98.41	96.94	97.62
3212	NYSE	HCI	Wed, Feb 28, 2024	97.82	98.58	97.22	97.63
3211	NYSE	HCI	Tue, Feb 27, 2024	98.53	99.65	97.96	98.63
3210	NYSE	HCI	Mon, Feb 26, 2024	99.13	99.76	97.93	98.21
3209	NYSE	HCI	Fri, Feb 23, 2024	96.71	99.64	96.71	99.50
3208	NYSE	HCI	Thu, Feb 22, 2024	96.41	96.41	94.84	96.18
3207	NYSE	HCI	Wed, Feb 21, 2024	97.41	97.41	94.15	95.50
3206	NYSE	HCI	Tue, Feb 20, 2024	98.73	99.83	97.41	97.62
3205	NYSE	HCI	Fri, Feb 16, 2024	97.50	100.00	96.22	99.07
3204	NYSE	HCI	Thu, Feb 15, 2024	95.37	100.07	94.69	97.52
3203	NYSE	HCI	Wed, Feb 14, 2024	94.55	95.14	92.80	94.68
3202	NYSE	HCI	Tue, Feb 13, 2024	94.25	95.73	92.84	93.67
3201	NYSE	HCI	Mon, Feb 12, 2024	93.27	96.04	93.27	95.01
3200	NYSE	HCI	Fri, Feb 9, 2024	93.41	93.95	92.92	93.79
3199	NYSE	HCI	Thu, Feb 8, 2024	91.14	93.28	91.08	93.02
3198	NYSE	HCI	Wed, Feb 7, 2024	92.12	92.18	90.72	91.07
3197	NYSE	HCI	Tue, Feb 6, 2024	91.72	93.70	91.00	92.08
3196	NYSE	HCI	Mon, Feb 5, 2024	89.83	92.70	88.98	91.54
3195	NYSE	HCI	Fri, Feb 2, 2024	91.04	91.96	90.17	90.87
3194	NYSE	HCI	Thu, Feb 1, 2024	89.62	91.19	87.56	91.11
3193	NYSE	HCI	Wed, Jan 31, 2024	91.68	91.93	89.64	89.67
3192	NYSE	HCI	Tue, Jan 30, 2024	92.29	92.53	90.30	91.48
3191	NYSE	HCI	Mon, Jan 29, 2024	92.03	92.78	90.85	92.12
3190	NYSE	HCI	Fri, Jan 26, 2024	91.55	92.27	91.08	92.26
3189	NYSE	HCI	Thu, Jan 25, 2024	93.15	93.15	90.92	91.16
3188	NYSE	HCI	Wed, Jan 24, 2024	96.00	96.00	91.96	91.99
3187	NYSE	HCI	Tue, Jan 23, 2024	89.07	95.99	88.23	94.93
3186	NYSE	HCI	Mon, Jan 22, 2024	88.37	90.44	88.37	89.91
3185	NYSE	HCI	Fri, Jan 19, 2024	90.00	90.00	88.21	88.37
3184	NYSE	HCI	Thu, Jan 18, 2024	88.44	89.71	86.74	89.44
3183	NYSE	HCI	Wed, Jan 17, 2024	83.46	88.37	81.35	88.23
3182	NYSE	HCI	Tue, Jan 16, 2024	85.63	86.86	84.44	84.74
3181	NYSE	HCI	Fri, Jan 12, 2024	87.03	88.16	85.88	85.88
3180	NYSE	HCI	Thu, Jan 11, 2024	85.01	85.81	83.23	85.62
3179	NYSE	HCI	Wed, Jan 10, 2024	87.73	88.25	85.88	86.27
3178	NYSE	HCI	Tue, Jan 9, 2024	88.46	88.80	87.43	87.84
3177	NYSE	HCI	Mon, Jan 8, 2024	89.02	90.35	86.79	88.85
3176	NYSE	HCI	Fri, Jan 5, 2024	89.00	92.60	88.77	89.46
3175	NYSE	HCI	Thu, Jan 4, 2024	93.31	95.26	89.59	89.64
3174	NYSE	HCI	Wed, Jan 3, 2024	88.20	93.69	87.78	93.18
3173	NYSE	HCI	Tue, Jan 2, 2024	87.10	90.00	86.70	88.44
3172	NYSE	HCI	Fri, Dec 29, 2023	85.60	87.63	84.20	87.40
3171	NYSE	HCI	Thu, Dec 28, 2023	87.06	87.81	86.14	86.14
3170	NYSE	HCI	Wed, Dec 27, 2023	85.41	87.10	85.14	87.04
3169	NYSE	HCI	Tue, Dec 26, 2023	84.33	85.51	83.99	85.18
3168	NYSE	HCI	Fri, Dec 22, 2023	84.94	85.82	84.10	84.39
3167	NYSE	HCI	Thu, Dec 21, 2023	86.04	86.38	83.97	84.70
3166	NYSE	HCI	Wed, Dec 20, 2023	86.90	87.11	84.20	85.06
3165	NYSE	HCI	Tue, Dec 19, 2023	87.05	87.63	86.10	87.26
3164	NYSE	HCI	Mon, Dec 18, 2023	86.30	86.50	83.98	85.97
3163	NYSE	HCI	Fri, Dec 15, 2023	88.48	89.25	85.22	85.67
3162	NYSE	HCI	Thu, Dec 14, 2023	86.46	88.41	85.59	88.38
3161	NYSE	HCI	Wed, Dec 13, 2023	87.65	87.66	85.25	85.91
3160	NYSE	HCI	Tue, Dec 12, 2023	88.05	88.27	86.93	87.16
3159	NYSE	HCI	Mon, Dec 11, 2023	88.66	89.49	87.41	88.04
3158	NYSE	HCI	Fri, Dec 8, 2023	88.00	88.77	86.64	88.40
3157	NYSE	HCI	Thu, Dec 7, 2023	81.90	90.81	81.90	88.05
3156	NYSE	HCI	Wed, Dec 6, 2023	85.34	86.34	84.45	86.29
3155	NYSE	HCI	Tue, Dec 5, 2023	84.39	86.11	83.35	84.87
3154	NYSE	HCI	Mon, Dec 4, 2023	85.66	86.58	84.71	84.94
3153	NYSE	HCI	Fri, Dec 1, 2023	84.29	86.91	83.82	85.91
3152	NYSE	HCI	Thu, Nov 30, 2023	84.48	85.92	83.70	84.77
3151	NYSE	HCI	Wed, Nov 29, 2023	85.75	86.40	82.98	83.79
3150	NYSE	HCI	Tue, Nov 28, 2023	87.20	87.30	85.40	85.75
3149	NYSE	HCI	Mon, Nov 27, 2023	87.00	87.53	84.67	87.25
3148	NYSE	HCI	Fri, Nov 24, 2023	86.18	87.90	85.92	87.41
3147	NYSE	HCI	Wed, Nov 22, 2023	85.06	85.91	83.69	85.70
3146	NYSE	HCI	Tue, Nov 21, 2023	83.30	86.07	82.60	85.02
3145	NYSE	HCI	Mon, Nov 20, 2023	83.74	84.99	82.17	83.38
3144	NYSE	HCI	Fri, Nov 17, 2023	81.74	83.73	80.92	83.73
3143	NYSE	HCI	Thu, Nov 16, 2023	80.50	82.50	78.83	81.35
3142	NYSE	HCI	Wed, Nov 15, 2023	78.65	80.69	78.35	79.10
3141	NYSE	HCI	Tue, Nov 14, 2023	78.79	79.42	77.00	79.00
3140	NYSE	HCI	Mon, Nov 13, 2023	76.42	76.72	74.62	76.68
3139	NYSE	HCI	Fri, Nov 10, 2023	76.23	76.32	74.50	75.70
3138	NYSE	HCI	Thu, Nov 9, 2023	78.92	79.50	75.92	75.92
3137	NYSE	HCI	Wed, Nov 8, 2023	69.61	79.39	69.61	78.38
3136	NYSE	HCI	Tue, Nov 7, 2023	62.46	65.21	62.01	64.50
3135	NYSE	HCI	Mon, Nov 6, 2023	61.23	63.00	61.23	62.56
3134	NYSE	HCI	Fri, Nov 3, 2023	63.08	63.74	62.45	62.69
3133	NYSE	HCI	Thu, Nov 2, 2023	61.72	63.22	61.25	62.20
3132	NYSE	HCI	Wed, Nov 1, 2023	59.30	61.78	59.02	61.49
3131	NYSE	HCI	Tue, Oct 31, 2023	57.90	59.13	57.12	58.97
3130	NYSE	HCI	Mon, Oct 30, 2023	57.01	58.25	56.82	57.30
3129	NYSE	HCI	Fri, Oct 27, 2023	56.57	57.55	55.83	56.74
3128	NYSE	HCI	Thu, Oct 26, 2023	58.06	58.96	56.79	56.79
3127	NYSE	HCI	Wed, Oct 25, 2023	58.28	58.85	57.19	57.76
3126	NYSE	HCI	Tue, Oct 24, 2023	59.00	59.22	58.25	58.63
3125	NYSE	HCI	Mon, Oct 23, 2023	57.42	58.27	57.23	58.15
3124	NYSE	HCI	Fri, Oct 20, 2023	57.81	58.16	56.38	57.80
3123	NYSE	HCI	Thu, Oct 19, 2023	59.18	59.18	57.14	57.69
3122	NYSE	HCI	Wed, Oct 18, 2023	59.97	60.30	59.14	59.21
3121	NYSE	HCI	Tue, Oct 17, 2023	59.08	60.63	59.08	59.89
3120	NYSE	HCI	Mon, Oct 16, 2023	59.28	59.99	58.94	59.35
3119	NYSE	HCI	Fri, Oct 13, 2023	57.69	59.15	57.69	59.00
3118	NYSE	HCI	Thu, Oct 12, 2023	56.37	58.02	53.80	57.82
3117	NYSE	HCI	Wed, Oct 11, 2023	56.12	58.02	56.12	57.88
3116	NYSE	HCI	Tue, Oct 10, 2023	55.77	56.89	55.35	56.30
3115	NYSE	HCI	Mon, Oct 9, 2023	54.47	55.69	53.79	55.41
3114	NYSE	HCI	Fri, Oct 6, 2023	53.75	55.51	53.75	55.21
3113	NYSE	HCI	Thu, Oct 5, 2023	53.65	54.19	53.36	54.11
3112	NYSE	HCI	Wed, Oct 4, 2023	52.85	54.17	52.23	53.82
3111	NYSE	HCI	Tue, Oct 3, 2023	53.40	53.40	52.08	53.00
3110	NYSE	HCI	Mon, Oct 2, 2023	53.94	54.70	52.94	54.10
3109	NYSE	HCI	Fri, Sep 29, 2023	53.64	54.36	53.12	54.29
3108	NYSE	HCI	Thu, Sep 28, 2023	52.66	53.71	52.29	53.59
3107	NYSE	HCI	Wed, Sep 27, 2023	53.83	53.99	52.01	52.52
3106	NYSE	HCI	Tue, Sep 26, 2023	52.76	53.88	51.97	53.69
3105	NYSE	HCI	Mon, Sep 25, 2023	50.30	52.45	50.30	52.32
3104	NYSE	HCI	Fri, Sep 22, 2023	50.86	51.85	50.01	50.51
3103	NYSE	HCI	Thu, Sep 21, 2023	51.38	51.74	50.47	50.62
3102	NYSE	HCI	Wed, Sep 20, 2023	53.37	53.37	51.52	51.67
3101	NYSE	HCI	Tue, Sep 19, 2023	52.36	53.48	52.36	53.07
3100	NYSE	HCI	Mon, Sep 18, 2023	53.12	54.02	51.97	52.08
3099	NYSE	HCI	Fri, Sep 15, 2023	54.63	54.97	51.46	52.41
3098	NYSE	HCI	Thu, Sep 14, 2023	55.27	55.89	54.77	54.93
3097	NYSE	HCI	Wed, Sep 13, 2023	53.64	54.80	52.92	54.65
3096	NYSE	HCI	Tue, Sep 12, 2023	52.10	53.85	51.78	53.53
3095	NYSE	HCI	Mon, Sep 11, 2023	53.27	53.72	51.95	52.01
3094	NYSE	HCI	Fri, Sep 8, 2023	52.23	53.64	52.05	52.93
3093	NYSE	HCI	Thu, Sep 7, 2023	50.35	52.14	49.96	51.93
3092	NYSE	HCI	Wed, Sep 6, 2023	51.25	51.70	49.61	49.92
3091	NYSE	HCI	Tue, Sep 5, 2023	51.66	51.99	50.64	51.10
3090	NYSE	HCI	Fri, Sep 1, 2023	53.60	54.14	52.69	52.77
3089	NYSE	HCI	Thu, Aug 31, 2023	54.39	54.39	53.15	53.28
3088	NYSE	HCI	Wed, Aug 30, 2023	53.00	54.52	53.00	54.04
3087	NYSE	HCI	Tue, Aug 29, 2023	51.00	53.55	51.00	53.32
3086	NYSE	HCI	Mon, Aug 28, 2023	55.63	55.63	48.84	51.06
3085	NYSE	HCI	Fri, Aug 25, 2023	56.64	56.91	55.34	55.63
3084	NYSE	HCI	Thu, Aug 24, 2023	57.02	57.82	56.04	56.58
3083	NYSE	HCI	Wed, Aug 23, 2023	56.50	57.45	56.50	57.25
3082	NYSE	HCI	Tue, Aug 22, 2023	56.02	56.80	55.13	56.58
3081	NYSE	HCI	Mon, Aug 21, 2023	56.56	56.56	55.46	55.82
3080	NYSE	HCI	Fri, Aug 18, 2023	55.39	57.37	55.36	56.75
3079	NYSE	HCI	Thu, Aug 17, 2023	57.88	58.02	56.02	56.11
3078	NYSE	HCI	Wed, Aug 16, 2023	58.69	59.08	57.71	57.65
3077	NYSE	HCI	Tue, Aug 15, 2023	58.21	59.71	56.97	59.07
3076	NYSE	HCI	Mon, Aug 14, 2023	58.65	58.65	56.10	58.60
3075	NYSE	HCI	Fri, Aug 11, 2023	61.81	62.35	58.38	58.64
3074	NYSE	HCI	Thu, Aug 10, 2023	64.30	64.87	60.51	62.31
3073	NYSE	HCI	Wed, Aug 9, 2023	64.04	70.00	63.39	64.18
3072	NYSE	HCI	Tue, Aug 8, 2023	59.15	61.32	59.15	60.54
3071	NYSE	HCI	Mon, Aug 7, 2023	59.89	60.98	59.15	59.30
3070	NYSE	HCI	Fri, Aug 4, 2023	60.45	60.97	59.82	59.90
3069	NYSE	HCI	Thu, Aug 3, 2023	60.87	61.70	60.19	60.63
3068	NYSE	HCI	Wed, Aug 2, 2023	61.46	62.05	60.69	60.93
3067	NYSE	HCI	Tue, Aug 1, 2023	62.14	62.60	61.79	62.01
3066	NYSE	HCI	Mon, Jul 31, 2023	61.52	63.12	61.52	62.81
3065	NYSE	HCI	Fri, Jul 28, 2023	61.63	63.15	61.19	61.29
3064	NYSE	HCI	Thu, Jul 27, 2023	62.54	62.95	60.28	60.89
3063	NYSE	HCI	Wed, Jul 26, 2023	62.60	63.88	62.10	62.35
3062	NYSE	HCI	Tue, Jul 25, 2023	59.89	62.97	59.89	62.73
3061	NYSE	HCI	Mon, Jul 24, 2023	59.53	60.60	59.07	60.53
3060	NYSE	HCI	Fri, Jul 21, 2023	59.70	59.74	58.64	59.38
3059	NYSE	HCI	Thu, Jul 20, 2023	58.91	59.75	58.84	59.14
3058	NYSE	HCI	Wed, Jul 19, 2023	58.56	59.48	58.02	58.79
3057	NYSE	HCI	Tue, Jul 18, 2023	59.19	59.93	57.85	57.98
3056	NYSE	HCI	Mon, Jul 17, 2023	58.58	59.89	58.13	59.35
3055	NYSE	HCI	Fri, Jul 14, 2023	60.17	60.17	58.66	58.88
3054	NYSE	HCI	Thu, Jul 13, 2023	60.49	61.09	59.84	59.93
3053	NYSE	HCI	Wed, Jul 12, 2023	59.84	61.26	59.38	60.52
3052	NYSE	HCI	Tue, Jul 11, 2023	58.79	59.70	58.24	59.37
3051	NYSE	HCI	Mon, Jul 10, 2023	58.96	59.81	57.60	58.55
3050	NYSE	HCI	Fri, Jul 7, 2023	58.42	59.34	57.72	59.23
3049	NYSE	HCI	Thu, Jul 6, 2023	58.50	59.19	56.66	58.28
3048	NYSE	HCI	Wed, Jul 5, 2023	61.23	61.47	58.34	58.75
3047	NYSE	HCI	Mon, Jul 3, 2023	61.27	62.47	61.27	62.00
3046	NYSE	HCI	Fri, Jun 30, 2023	63.58	64.00	60.38	61.78
3045	NYSE	HCI	Thu, Jun 29, 2023	62.07	63.50	61.99	63.12
3044	NYSE	HCI	Wed, Jun 28, 2023	60.31	62.04	59.60	61.83
3043	NYSE	HCI	Tue, Jun 27, 2023	58.89	60.64	58.38	60.50
3042	NYSE	HCI	Mon, Jun 26, 2023	58.78	59.34	58.40	58.54
3041	NYSE	HCI	Fri, Jun 23, 2023	60.27	60.28	58.66	58.92
3040	NYSE	HCI	Thu, Jun 22, 2023	60.27	61.98	59.41	60.75
3039	NYSE	HCI	Wed, Jun 21, 2023	57.78	60.57	57.20	60.18
3038	NYSE	HCI	Tue, Jun 20, 2023	57.72	58.61	57.30	57.97
3037	NYSE	HCI	Fri, Jun 16, 2023	59.43	59.43	57.51	57.72
3036	NYSE	HCI	Thu, Jun 15, 2023	58.10	58.78	56.88	58.78
3035	NYSE	HCI	Wed, Jun 14, 2023	57.68	58.40	57.23	58.33
3034	NYSE	HCI	Tue, Jun 13, 2023	56.94	58.35	56.41	57.71
3033	NYSE	HCI	Mon, Jun 12, 2023	58.40	58.55	56.75	56.75
3032	NYSE	HCI	Fri, Jun 9, 2023	58.65	59.00	57.83	58.49
3031	NYSE	HCI	Thu, Jun 8, 2023	57.79	58.70	56.91	58.65
3030	NYSE	HCI	Wed, Jun 7, 2023	56.31	58.10	56.31	58.03
3029	NYSE	HCI	Tue, Jun 6, 2023	54.84	57.19	54.84	56.13
3028	NYSE	HCI	Mon, Jun 5, 2023	54.43	55.54	53.25	54.97
3027	NYSE	HCI	Fri, Jun 2, 2023	53.91	55.23	52.62	54.97
3026	NYSE	HCI	Thu, Jun 1, 2023	53.10	54.62	52.42	53.39
3025	NYSE	HCI	Wed, May 31, 2023	53.29	53.29	52.36	52.89
3024	NYSE	HCI	Tue, May 30, 2023	54.74	54.99	53.07	53.23
3023	NYSE	HCI	Fri, May 26, 2023	55.40	56.73	54.65	54.72
3022	NYSE	HCI	Thu, May 25, 2023	55.83	55.90	54.31	55.35
3021	NYSE	HCI	Wed, May 24, 2023	56.21	56.45	54.69	56.08
3020	NYSE	HCI	Tue, May 23, 2023	56.28	57.10	56.25	56.74
3019	NYSE	HCI	Mon, May 22, 2023	56.54	57.16	55.75	56.20
3018	NYSE	HCI	Fri, May 19, 2023	57.60	57.60	55.62	55.66
3017	NYSE	HCI	Thu, May 18, 2023	56.80	57.35	56.03	56.44
3016	NYSE	HCI	Wed, May 17, 2023	57.25	58.54	56.32	56.61
3015	NYSE	HCI	Tue, May 16, 2023	56.66	57.30	56.34	56.47
3014	NYSE	HCI	Mon, May 15, 2023	57.28	57.28	55.84	56.68
3013	NYSE	HCI	Fri, May 12, 2023	55.21	57.22	55.21	56.69
3012	NYSE	HCI	Thu, May 11, 2023	59.08	60.00	54.40	55.31
3011	NYSE	HCI	Wed, May 10, 2023	55.00	60.80	53.87	60.00
3010	NYSE	HCI	Tue, May 9, 2023	50.48	51.89	49.32	50.48
3009	NYSE	HCI	Mon, May 8, 2023	49.75	51.33	49.53	50.93
3008	NYSE	HCI	Fri, May 5, 2023	49.19	50.12	49.18	49.72
3007	NYSE	HCI	Thu, May 4, 2023	48.96	49.17	48.08	48.14
3006	NYSE	HCI	Wed, May 3, 2023	49.56	50.29	49.06	49.08
3005	NYSE	HCI	Tue, May 2, 2023	50.49	50.49	49.02	49.30
3004	NYSE	HCI	Mon, May 1, 2023	50.61	51.62	50.53	50.59
3003	NYSE	HCI	Fri, Apr 28, 2023	51.33	51.90	50.46	50.66
3002	NYSE	HCI	Thu, Apr 27, 2023	51.79	52.64	51.24	51.24
3001	NYSE	HCI	Wed, Apr 26, 2023	52.87	53.17	51.49	51.88
3000	NYSE	HCI	Tue, Apr 25, 2023	52.95	53.31	52.75	53.25
2999	NYSE	HCI	Mon, Apr 24, 2023	54.44	54.80	53.60	53.72
2998	NYSE	HCI	Fri, Apr 21, 2023	54.76	54.76	53.37	54.57
2997	NYSE	HCI	Thu, Apr 20, 2023	52.92	55.03	52.92	54.89
2996	NYSE	HCI	Wed, Apr 19, 2023	51.74	53.15	51.74	52.95
2995	NYSE	HCI	Tue, Apr 18, 2023	50.97	51.87	50.64	51.78
2994	NYSE	HCI	Mon, Apr 17, 2023	49.65	51.25	49.65	51.00
2993	NYSE	HCI	Fri, Apr 14, 2023	52.68	52.68	48.46	49.59
2992	NYSE	HCI	Thu, Apr 13, 2023	50.98	53.22	50.98	52.43
2991	NYSE	HCI	Wed, Apr 12, 2023	51.67	52.06	50.70	50.83
2990	NYSE	HCI	Tue, Apr 11, 2023	51.55	52.24	51.30	51.42
2989	NYSE	HCI	Mon, Apr 10, 2023	51.03	52.00	50.95	51.46
2988	NYSE	HCI	Thu, Apr 6, 2023	51.88	52.44	51.20	51.28
2987	NYSE	HCI	Wed, Apr 5, 2023	51.92	52.27	51.40	51.88
2986	NYSE	HCI	Tue, Apr 4, 2023	53.66	54.17	51.20	52.03
2985	NYSE	HCI	Mon, Apr 3, 2023	53.56	54.22	52.81	53.44
2984	NYSE	HCI	Fri, Mar 31, 2023	52.52	53.93	52.52	53.60
2983	NYSE	HCI	Thu, Mar 30, 2023	53.43	53.67	52.00	52.20
2982	NYSE	HCI	Wed, Mar 29, 2023	54.61	55.01	52.86	53.09
2981	NYSE	HCI	Tue, Mar 28, 2023	54.94	55.73	54.36	54.36
2980	NYSE	HCI	Mon, Mar 27, 2023	54.89	55.32	54.15	54.97
2979	NYSE	HCI	Fri, Mar 24, 2023	53.31	55.10	53.11	54.21
2978	NYSE	HCI	Thu, Mar 23, 2023	53.81	54.62	52.85	53.31
2977	NYSE	HCI	Wed, Mar 22, 2023	55.62	56.32	53.69	53.69
2976	NYSE	HCI	Tue, Mar 21, 2023	55.66	56.15	54.74	55.73
2975	NYSE	HCI	Mon, Mar 20, 2023	54.25	56.11	53.49	54.78
2974	NYSE	HCI	Fri, Mar 17, 2023	55.43	55.80	53.08	53.20
2973	NYSE	HCI	Thu, Mar 16, 2023	54.18	57.17	53.45	55.98
2972	NYSE	HCI	Wed, Mar 15, 2023	56.84	58.34	53.43	54.83
2971	NYSE	HCI	Tue, Mar 14, 2023	57.18	58.99	56.49	58.46
2970	NYSE	HCI	Mon, Mar 13, 2023	57.08	58.55	54.78	55.55
2969	NYSE	HCI	Fri, Mar 10, 2023	55.11	59.79	53.54	58.17
2968	NYSE	HCI	Thu, Mar 9, 2023	54.49	55.05	52.44	52.69
2967	NYSE	HCI	Wed, Mar 8, 2023	55.79	56.19	54.32	54.56
2966	NYSE	HCI	Tue, Mar 7, 2023	55.14	55.56	54.65	55.30
2965	NYSE	HCI	Mon, Mar 6, 2023	55.00	55.53	54.36	55.36
2964	NYSE	HCI	Fri, Mar 3, 2023	53.92	54.90	53.11	54.88
2963	NYSE	HCI	Thu, Mar 2, 2023	52.22	53.67	51.63	53.56
2962	NYSE	HCI	Wed, Mar 1, 2023	52.51	52.94	51.72	52.72
2961	NYSE	HCI	Tue, Feb 28, 2023	53.37	54.45	52.43	52.50
2960	NYSE	HCI	Mon, Feb 27, 2023	51.92	54.59	51.72	53.49
2959	NYSE	HCI	Fri, Feb 24, 2023	49.08	51.88	48.90	51.76
2958	NYSE	HCI	Thu, Feb 23, 2023	50.12	50.80	48.52	49.87
2957	NYSE	HCI	Wed, Feb 22, 2023	50.67	51.45	49.69	50.01
2956	NYSE	HCI	Tue, Feb 21, 2023	51.34	51.90	50.05	50.66
2955	NYSE	HCI	Fri, Feb 17, 2023	50.33	52.44	49.90	52.40
2954	NYSE	HCI	Thu, Feb 16, 2023	49.70	50.50	49.29	50.21
2953	NYSE	HCI	Wed, Feb 15, 2023	48.74	51.46	48.57	50.94
2952	NYSE	HCI	Tue, Feb 14, 2023	50.38	50.41	48.82	49.08
2951	NYSE	HCI	Mon, Feb 13, 2023	49.49	50.42	48.68	49.73
2950	NYSE	HCI	Fri, Feb 10, 2023	48.81	49.61	48.25	49.33
2949	NYSE	HCI	Thu, Feb 9, 2023	48.78	49.42	48.41	48.71
2948	NYSE	HCI	Wed, Feb 8, 2023	50.20	50.60	48.23	48.31
2947	NYSE	HCI	Tue, Feb 7, 2023	49.25	50.55	48.70	50.42
2946	NYSE	HCI	Mon, Feb 6, 2023	50.48	51.20	48.73	49.75
2945	NYSE	HCI	Fri, Feb 3, 2023	51.14	51.98	50.21	50.46
2944	NYSE	HCI	Thu, Feb 2, 2023	50.60	51.48	50.19	51.44
2943	NYSE	HCI	Wed, Feb 1, 2023	50.47	50.69	49.33	49.93
2942	NYSE	HCI	Tue, Jan 31, 2023	49.60	50.54	49.60	50.21
2941	NYSE	HCI	Mon, Jan 30, 2023	50.19	51.59	49.04	49.39
2940	NYSE	HCI	Fri, Jan 27, 2023	50.32	50.77	49.86	50.49
2939	NYSE	HCI	Thu, Jan 26, 2023	50.45	51.19	49.80	50.43
2938	NYSE	HCI	Wed, Jan 25, 2023	49.75	50.02	48.61	49.97
2937	NYSE	HCI	Tue, Jan 24, 2023	49.32	50.21	48.90	50.00
2936	NYSE	HCI	Mon, Jan 23, 2023	46.75	49.42	46.75	49.00
2935	NYSE	HCI	Fri, Jan 20, 2023	46.87	47.04	45.00	47.00
2934	NYSE	HCI	Thu, Jan 19, 2023	47.36	48.01	46.00	46.49
2933	NYSE	HCI	Wed, Jan 18, 2023	45.71	46.99	45.05	46.50
2932	NYSE	HCI	Tue, Jan 17, 2023	42.87	45.43	41.87	45.35
2931	NYSE	HCI	Fri, Jan 13, 2023	42.25	44.08	41.67	43.19
2930	NYSE	HCI	Thu, Jan 12, 2023	41.78	43.07	40.88	42.64
2929	NYSE	HCI	Wed, Jan 11, 2023	41.31	42.07	40.03	41.20
2928	NYSE	HCI	Tue, Jan 10, 2023	40.27	41.44	39.27	41.16
2927	NYSE	HCI	Mon, Jan 9, 2023	40.12	40.97	39.75	39.90
2926	NYSE	HCI	Fri, Jan 6, 2023	39.45	40.21	38.49	39.73
2925	NYSE	HCI	Thu, Jan 5, 2023	39.67	39.85	38.71	38.97
2924	NYSE	HCI	Wed, Jan 4, 2023	40.27	40.97	39.93	40.28
2923	NYSE	HCI	Tue, Jan 3, 2023	39.63	40.59	39.01	39.62
2922	NYSE	HCI	Fri, Dec 30, 2022	40.41	41.11	38.74	39.59
2921	NYSE	HCI	Thu, Dec 29, 2022	38.91	41.27	38.91	41.22
2920	NYSE	HCI	Wed, Dec 28, 2022	39.47	40.21	38.07	38.50
2919	NYSE	HCI	Tue, Dec 27, 2022	39.90	40.08	38.75	39.34
2918	NYSE	HCI	Fri, Dec 23, 2022	38.98	40.47	38.94	39.56
2917	NYSE	HCI	Thu, Dec 22, 2022	36.57	38.75	36.53	38.64
2916	NYSE	HCI	Wed, Dec 21, 2022	36.49	37.39	36.49	37.15
2915	NYSE	HCI	Tue, Dec 20, 2022	34.50	36.67	34.43	36.49
2914	NYSE	HCI	Mon, Dec 19, 2022	33.14	34.92	32.59	34.82
2913	NYSE	HCI	Fri, Dec 16, 2022	33.45	34.20	32.42	33.04
2912	NYSE	HCI	Thu, Dec 15, 2022	34.22	35.19	32.80	34.02
2911	NYSE	HCI	Wed, Dec 14, 2022	34.80	35.80	33.47	34.84
2910	NYSE	HCI	Tue, Dec 13, 2022	36.06	36.86	34.52	34.68
2909	NYSE	HCI	Mon, Dec 12, 2022	34.43	35.28	33.35	34.82
2908	NYSE	HCI	Fri, Dec 9, 2022	37.99	38.81	34.09	34.61
2907	NYSE	HCI	Thu, Dec 8, 2022	36.29	38.00	35.82	37.74
2906	NYSE	HCI	Wed, Dec 7, 2022	37.50	38.13	35.88	36.12
2905	NYSE	HCI	Tue, Dec 6, 2022	37.47	38.47	36.00	37.89
2904	NYSE	HCI	Mon, Dec 5, 2022	37.71	37.71	35.99	37.13
2903	NYSE	HCI	Fri, Dec 2, 2022	37.31	38.37	37.12	37.86
2902	NYSE	HCI	Thu, Dec 1, 2022	37.21	38.40	37.20	37.96
2901	NYSE	HCI	Wed, Nov 30, 2022	37.06	37.59	35.63	37.42
2900	NYSE	HCI	Tue, Nov 29, 2022	36.09	37.41	35.00	36.81
2899	NYSE	HCI	Mon, Nov 28, 2022	37.91	37.91	35.66	36.46
2898	NYSE	HCI	Fri, Nov 25, 2022	38.10	38.64	37.98	37.98
2897	NYSE	HCI	Wed, Nov 23, 2022	38.81	39.09	38.07	38.51
2896	NYSE	HCI	Tue, Nov 22, 2022	38.12	39.05	37.39	38.81
2895	NYSE	HCI	Mon, Nov 21, 2022	37.34	38.10	36.82	37.72
2894	NYSE	HCI	Fri, Nov 18, 2022	39.25	39.25	37.20	37.70
2893	NYSE	HCI	Thu, Nov 17, 2022	38.81	39.21	37.84	38.44
2892	NYSE	HCI	Wed, Nov 16, 2022	41.59	41.59	39.46	39.19
2891	NYSE	HCI	Tue, Nov 15, 2022	43.69	43.69	41.21	42.12
2890	NYSE	HCI	Mon, Nov 14, 2022	42.37	43.50	42.05	43.21
2889	NYSE	HCI	Fri, Nov 11, 2022	41.61	43.34	41.34	42.65
2888	NYSE	HCI	Thu, Nov 10, 2022	38.63	41.55	38.35	41.51
2887	NYSE	HCI	Wed, Nov 9, 2022	34.86	40.34	33.24	37.40
2886	NYSE	HCI	Tue, Nov 8, 2022	35.81	36.24	33.62	34.60
2885	NYSE	HCI	Mon, Nov 7, 2022	36.05	36.05	33.03	35.73
2884	NYSE	HCI	Fri, Nov 4, 2022	36.86	37.26	34.92	35.70
2883	NYSE	HCI	Thu, Nov 3, 2022	36.95	37.74	36.05	36.70
2882	NYSE	HCI	Wed, Nov 2, 2022	37.41	38.40	36.78	37.09
2881	NYSE	HCI	Tue, Nov 1, 2022	36.56	37.95	36.17	37.70
2880	NYSE	HCI	Mon, Oct 31, 2022	35.29	37.21	35.23	36.64
2879	NYSE	HCI	Fri, Oct 28, 2022	34.70	35.70	34.16	35.10
2878	NYSE	HCI	Thu, Oct 27, 2022	33.57	36.09	33.57	34.29
2877	NYSE	HCI	Wed, Oct 26, 2022	32.20	34.03	31.40	33.28
2876	NYSE	HCI	Tue, Oct 25, 2022	28.63	32.55	27.97	32.24
2875	NYSE	HCI	Mon, Oct 24, 2022	29.21	29.84	27.65	28.43
2874	NYSE	HCI	Fri, Oct 21, 2022	31.40	31.40	29.09	29.25
2873	NYSE	HCI	Thu, Oct 20, 2022	33.81	33.81	30.90	30.96
2872	NYSE	HCI	Wed, Oct 19, 2022	36.32	37.14	33.91	34.05
2871	NYSE	HCI	Tue, Oct 18, 2022	39.05	39.75	36.51	36.98
2870	NYSE	HCI	Mon, Oct 17, 2022	37.48	39.03	37.48	38.73
2869	NYSE	HCI	Fri, Oct 14, 2022	37.67	39.26	36.19	37.00
2868	NYSE	HCI	Thu, Oct 13, 2022	36.41	37.99	36.30	37.55
2867	NYSE	HCI	Wed, Oct 12, 2022	36.09	36.92	35.62	36.55
2866	NYSE	HCI	Tue, Oct 11, 2022	36.56	37.59	35.26	35.58
2865	NYSE	HCI	Mon, Oct 10, 2022	33.00	38.24	32.89	36.91
2864	NYSE	HCI	Fri, Oct 7, 2022	35.45	35.57	32.38	33.25
2863	NYSE	HCI	Thu, Oct 6, 2022	38.97	39.05	35.63	35.68
2862	NYSE	HCI	Wed, Oct 5, 2022	39.85	39.85	38.80	39.07
2861	NYSE	HCI	Tue, Oct 4, 2022	38.46	40.75	38.46	39.93
2860	NYSE	HCI	Mon, Oct 3, 2022	39.80	39.80	38.39	38.47
2859	NYSE	HCI	Fri, Sep 30, 2022	40.74	40.74	39.13	39.20
2858	NYSE	HCI	Thu, Sep 29, 2022	41.36	41.36	39.51	40.53
2857	NYSE	HCI	Wed, Sep 28, 2022	41.65	42.18	41.01	41.70
2856	NYSE	HCI	Tue, Sep 27, 2022	43.82	43.84	40.99	41.73
2855	NYSE	HCI	Mon, Sep 26, 2022	43.96	44.44	42.96	43.59
2854	NYSE	HCI	Fri, Sep 23, 2022	47.00	47.07	43.63	44.45
2853	NYSE	HCI	Thu, Sep 22, 2022	48.35	48.35	46.84	47.43
2852	NYSE	HCI	Wed, Sep 21, 2022	47.83	49.03	47.80	48.13
2851	NYSE	HCI	Tue, Sep 20, 2022	50.68	50.77	47.84	48.02
2850	NYSE	HCI	Mon, Sep 19, 2022	50.47	51.39	49.65	51.31
2849	NYSE	HCI	Fri, Sep 16, 2022	50.46	52.51	50.24	50.99
2848	NYSE	HCI	Thu, Sep 15, 2022	48.87	51.22	48.50	50.69
2847	NYSE	HCI	Wed, Sep 14, 2022	47.75	49.33	47.24	49.29
2846	NYSE	HCI	Tue, Sep 13, 2022	47.50	47.98	47.02	47.88
2845	NYSE	HCI	Mon, Sep 12, 2022	48.50	48.71	47.94	48.23
2844	NYSE	HCI	Fri, Sep 9, 2022	48.66	49.00	48.07	48.31
2843	NYSE	HCI	Thu, Sep 8, 2022	48.45	48.68	47.76	48.39
2842	NYSE	HCI	Wed, Sep 7, 2022	47.61	49.92	47.53	48.54
2841	NYSE	HCI	Tue, Sep 6, 2022	47.53	47.54	46.64	47.31
2840	NYSE	HCI	Fri, Sep 2, 2022	48.08	48.72	47.29	47.47
2839	NYSE	HCI	Thu, Sep 1, 2022	48.09	48.47	47.12	48.20
2838	NYSE	HCI	Wed, Aug 31, 2022	47.25	48.89	46.85	47.79
2837	NYSE	HCI	Tue, Aug 30, 2022	46.67	46.82	44.91	46.66
2836	NYSE	HCI	Mon, Aug 29, 2022	48.00	48.25	45.98	46.08
2835	NYSE	HCI	Fri, Aug 26, 2022	51.43	51.43	48.00	48.18
2834	NYSE	HCI	Thu, Aug 25, 2022	51.27	51.27	50.25	50.98
2833	NYSE	HCI	Wed, Aug 24, 2022	50.89	50.93	49.87	50.59
2832	NYSE	HCI	Tue, Aug 23, 2022	51.37	51.52	49.94	50.78
2831	NYSE	HCI	Mon, Aug 22, 2022	52.65	53.16	51.37	51.75
2830	NYSE	HCI	Fri, Aug 19, 2022	55.94	56.12	52.91	53.50
2829	NYSE	HCI	Thu, Aug 18, 2022	58.01	58.59	56.43	56.61
2828	NYSE	HCI	Wed, Aug 17, 2022	58.54	60.06	57.37	58.70
2827	NYSE	HCI	Tue, Aug 16, 2022	59.13	60.02	58.27	58.66
2826	NYSE	HCI	Mon, Aug 15, 2022	58.57	60.14	58.49	58.75
2825	NYSE	HCI	Fri, Aug 12, 2022	58.13	60.01	57.42	57.77
2824	NYSE	HCI	Thu, Aug 11, 2022	58.86	60.56	58.05	58.13
2823	NYSE	HCI	Wed, Aug 10, 2022	60.67	61.00	58.43	58.46
2822	NYSE	HCI	Tue, Aug 9, 2022	67.67	69.01	55.93	60.37
2821	NYSE	HCI	Mon, Aug 8, 2022	71.97	73.16	71.51	71.85
2820	NYSE	HCI	Fri, Aug 5, 2022	70.24	72.50	69.60	72.17
2819	NYSE	HCI	Thu, Aug 4, 2022	68.95	70.76	68.48	70.74
2818	NYSE	HCI	Wed, Aug 3, 2022	68.49	69.46	67.80	69.28
2817	NYSE	HCI	Tue, Aug 2, 2022	67.51	69.31	67.37	68.56
2816	NYSE	HCI	Mon, Aug 1, 2022	67.97	68.19	66.60	67.69
2815	NYSE	HCI	Fri, Jul 29, 2022	66.16	68.62	66.16	68.47
2814	NYSE	HCI	Thu, Jul 28, 2022	68.67	68.67	66.05	66.74
2813	NYSE	HCI	Wed, Jul 27, 2022	68.20	69.45	68.08	68.78
2812	NYSE	HCI	Tue, Jul 26, 2022	67.58	68.44	67.22	68.19
2811	NYSE	HCI	Mon, Jul 25, 2022	67.15	68.45	65.39	68.00
2810	NYSE	HCI	Fri, Jul 22, 2022	66.04	67.12	65.42	67.09
2809	NYSE	HCI	Thu, Jul 21, 2022	66.44	66.52	65.08	66.00
2808	NYSE	HCI	Wed, Jul 20, 2022	66.83	67.09	65.81	65.97
2807	NYSE	HCI	Tue, Jul 19, 2022	66.51	67.45	66.23	66.35
2806	NYSE	HCI	Mon, Jul 18, 2022	67.44	67.57	65.94	66.32
2805	NYSE	HCI	Fri, Jul 15, 2022	66.74	67.40	65.54	66.61
2804	NYSE	HCI	Thu, Jul 14, 2022	66.53	66.53	64.60	65.88
2803	NYSE	HCI	Wed, Jul 13, 2022	67.93	68.51	66.35	67.06
2802	NYSE	HCI	Tue, Jul 12, 2022	68.45	69.21	67.37	68.50
2801	NYSE	HCI	Mon, Jul 11, 2022	69.17	69.17	67.96	68.30
2800	NYSE	HCI	Fri, Jul 8, 2022	69.39	69.82	68.98	69.62
2799	NYSE	HCI	Thu, Jul 7, 2022	68.90	69.79	68.24	69.56
2798	NYSE	HCI	Wed, Jul 6, 2022	68.86	69.64	67.91	68.61
2797	NYSE	HCI	Tue, Jul 5, 2022	68.30	69.09	66.24	68.98
2796	NYSE	HCI	Fri, Jul 1, 2022	67.46	69.40	66.98	69.14
2795	NYSE	HCI	Thu, Jun 30, 2022	65.90	68.73	65.90	67.76
2794	NYSE	HCI	Wed, Jun 29, 2022	67.37	67.37	65.49	66.51
2793	NYSE	HCI	Tue, Jun 28, 2022	66.46	68.42	66.46	66.87
2792	NYSE	HCI	Mon, Jun 27, 2022	66.00	66.64	65.13	66.54
2791	NYSE	HCI	Fri, Jun 24, 2022	65.22	67.14	65.22	65.81
2790	NYSE	HCI	Thu, Jun 23, 2022	63.93	65.56	63.93	65.31
2789	NYSE	HCI	Wed, Jun 22, 2022	61.90	63.47	61.90	63.27
2788	NYSE	HCI	Tue, Jun 21, 2022	62.37	62.78	61.57	62.44
2787	NYSE	HCI	Fri, Jun 17, 2022	62.41	63.23	61.43	62.08
2786	NYSE	HCI	Thu, Jun 16, 2022	60.73	62.80	60.01	62.18
2785	NYSE	HCI	Wed, Jun 15, 2022	63.60	64.58	61.41	61.63
2784	NYSE	HCI	Tue, Jun 14, 2022	64.13	64.13	62.65	63.22
2783	NYSE	HCI	Mon, Jun 13, 2022	63.55	64.97	63.30	63.70
2782	NYSE	HCI	Fri, Jun 10, 2022	63.63	64.66	63.46	64.21
2781	NYSE	HCI	Thu, Jun 9, 2022	66.07	66.07	64.27	64.48
2780	NYSE	HCI	Wed, Jun 8, 2022	66.48	67.07	65.08	65.92
2779	NYSE	HCI	Tue, Jun 7, 2022	66.80	66.80	65.40	66.65
2778	NYSE	HCI	Mon, Jun 6, 2022	68.00	68.72	66.67	66.81
2777	NYSE	HCI	Fri, Jun 3, 2022	67.10	67.54	66.09	67.42
2776	NYSE	HCI	Thu, Jun 2, 2022	69.15	69.70	66.59	67.30
2775	NYSE	HCI	Wed, Jun 1, 2022	68.38	69.70	67.95	69.06
2774	NYSE	HCI	Tue, May 31, 2022	68.76	69.05	67.78	67.97
2773	NYSE	HCI	Fri, May 27, 2022	67.80	70.08	67.80	69.04
2772	NYSE	HCI	Thu, May 26, 2022	66.58	67.89	66.50	67.61
2771	NYSE	HCI	Wed, May 25, 2022	66.50	67.12	64.61	65.66
2770	NYSE	HCI	Tue, May 24, 2022	65.14	67.24	65.14	66.41
2769	NYSE	HCI	Mon, May 23, 2022	65.67	67.85	64.84	66.64
2768	NYSE	HCI	Fri, May 20, 2022	67.10	68.46	63.43	64.61
2767	NYSE	HCI	Thu, May 19, 2022	63.54	67.51	59.88	66.05
2766	NYSE	HCI	Wed, May 18, 2022	65.40	66.13	63.50	64.43
2765	NYSE	HCI	Tue, May 17, 2022	65.05	66.47	64.68	66.37
2764	NYSE	HCI	Mon, May 16, 2022	64.70	65.45	63.92	64.51
2763	NYSE	HCI	Fri, May 13, 2022	65.00	66.72	64.31	64.60
2762	NYSE	HCI	Thu, May 12, 2022	65.35	67.53	64.90	64.91
2761	NYSE	HCI	Wed, May 11, 2022	66.34	68.26	65.68	66.18
2760	NYSE	HCI	Tue, May 10, 2022	71.50	71.50	64.26	65.61
2759	NYSE	HCI	Mon, May 9, 2022	70.19	71.59	69.02	70.86
2758	NYSE	HCI	Fri, May 6, 2022	68.52	70.57	67.92	70.57
2757	NYSE	HCI	Thu, May 5, 2022	67.98	70.67	66.22	69.32
2756	NYSE	HCI	Wed, May 4, 2022	65.86	68.58	64.91	67.99
2755	NYSE	HCI	Tue, May 3, 2022	65.17	66.00	64.48	65.04
2754	NYSE	HCI	Mon, May 2, 2022	64.09	66.05	63.16	64.70
2753	NYSE	HCI	Fri, Apr 29, 2022	66.20	66.90	63.95	64.09
2752	NYSE	HCI	Thu, Apr 28, 2022	65.54	65.99	63.13	65.55
2751	NYSE	HCI	Wed, Apr 27, 2022	64.53	67.27	64.52	65.29
2750	NYSE	HCI	Tue, Apr 26, 2022	64.21	65.83	64.21	64.60
2749	NYSE	HCI	Mon, Apr 25, 2022	63.00	65.16	62.73	65.12
2748	NYSE	HCI	Fri, Apr 22, 2022	64.39	64.70	62.71	63.38
2747	NYSE	HCI	Thu, Apr 21, 2022	66.00	66.00	64.05	64.40
2746	NYSE	HCI	Wed, Apr 20, 2022	66.47	67.27	64.66	65.39
2745	NYSE	HCI	Tue, Apr 19, 2022	67.10	67.63	66.08	66.23
2744	NYSE	HCI	Mon, Apr 18, 2022	66.77	68.45	66.49	66.75
2743	NYSE	HCI	Thu, Apr 14, 2022	66.40	67.72	65.95	67.51
2742	NYSE	HCI	Wed, Apr 13, 2022	65.42	66.84	65.42	66.30
2741	NYSE	HCI	Tue, Apr 12, 2022	67.99	68.85	65.38	65.62
2740	NYSE	HCI	Mon, Apr 11, 2022	67.65	68.74	67.20	67.60
2739	NYSE	HCI	Fri, Apr 8, 2022	67.43	68.42	67.12	67.37
2738	NYSE	HCI	Thu, Apr 7, 2022	67.42	68.24	66.21	67.62
2737	NYSE	HCI	Wed, Apr 6, 2022	68.64	68.64	66.96	67.42
2736	NYSE	HCI	Tue, Apr 5, 2022	68.06	69.43	67.76	67.81
2735	NYSE	HCI	Mon, Apr 4, 2022	69.35	69.76	67.18	68.22
2734	NYSE	HCI	Fri, Apr 1, 2022	68.57	70.57	68.51	69.88
2733	NYSE	HCI	Thu, Mar 31, 2022	68.76	70.05	67.91	68.18
2732	NYSE	HCI	Wed, Mar 30, 2022	70.79	71.55	68.81	69.10
2731	NYSE	HCI	Tue, Mar 29, 2022	71.79	71.96	69.73	70.88
2730	NYSE	HCI	Mon, Mar 28, 2022	72.85	73.92	70.69	70.90
2729	NYSE	HCI	Fri, Mar 25, 2022	69.43	72.69	68.53	72.59
2728	NYSE	HCI	Thu, Mar 24, 2022	67.83	69.87	67.83	69.79
2727	NYSE	HCI	Wed, Mar 23, 2022	68.63	69.40	67.13	68.00
2726	NYSE	HCI	Tue, Mar 22, 2022	68.91	70.00	68.61	68.94
2725	NYSE	HCI	Mon, Mar 21, 2022	69.51	70.48	67.85	68.11
2724	NYSE	HCI	Fri, Mar 18, 2022	69.74	70.25	68.12	69.03
2723	NYSE	HCI	Thu, Mar 17, 2022	70.47	72.10	70.05	70.31
2722	NYSE	HCI	Wed, Mar 16, 2022	70.34	71.87	69.59	71.21
2721	NYSE	HCI	Tue, Mar 15, 2022	68.43	71.58	68.02	69.81
2720	NYSE	HCI	Mon, Mar 14, 2022	69.49	71.11	67.19	67.51
2719	NYSE	HCI	Fri, Mar 11, 2022	64.24	67.02	63.71	66.91
2718	NYSE	HCI	Thu, Mar 10, 2022	63.47	67.20	62.87	64.00
2717	NYSE	HCI	Wed, Mar 9, 2022	62.48	68.55	62.48	64.25
2716	NYSE	HCI	Tue, Mar 8, 2022	58.18	60.89	57.51	59.63
2715	NYSE	HCI	Mon, Mar 7, 2022	57.51	60.03	57.51	58.27
2714	NYSE	HCI	Fri, Mar 4, 2022	58.11	59.01	57.54	58.41
2713	NYSE	HCI	Thu, Mar 3, 2022	62.10	62.68	58.64	58.97
2712	NYSE	HCI	Wed, Mar 2, 2022	60.74	62.65	60.72	61.50
2711	NYSE	HCI	Tue, Mar 1, 2022	62.05	62.05	60.24	60.57
2710	NYSE	HCI	Mon, Feb 28, 2022	64.12	64.12	61.63	62.26
2709	NYSE	HCI	Fri, Feb 25, 2022	62.11	64.22	62.11	64.17
2708	NYSE	HCI	Thu, Feb 24, 2022	58.83	62.42	58.26	62.22
2707	NYSE	HCI	Wed, Feb 23, 2022	62.81	63.10	60.26	60.45
2706	NYSE	HCI	Tue, Feb 22, 2022	61.60	62.84	61.24	61.91
2705	NYSE	HCI	Fri, Feb 18, 2022	62.32	62.88	61.47	62.23
2704	NYSE	HCI	Thu, Feb 17, 2022	64.80	64.92	62.52	62.87
2703	NYSE	HCI	Wed, Feb 16, 2022	67.00	67.05	65.27	65.33
2702	NYSE	HCI	Tue, Feb 15, 2022	66.13	67.44	65.43	66.81
2701	NYSE	HCI	Mon, Feb 14, 2022	65.61	65.61	64.21	64.90
2700	NYSE	HCI	Fri, Feb 11, 2022	67.59	68.06	64.67	65.38
2699	NYSE	HCI	Thu, Feb 10, 2022	68.42	70.31	67.39	67.82
2698	NYSE	HCI	Wed, Feb 9, 2022	70.60	71.25	69.34	69.51
2697	NYSE	HCI	Tue, Feb 8, 2022	68.03	69.79	68.03	69.54
2696	NYSE	HCI	Mon, Feb 7, 2022	68.37	70.57	67.81	68.09
2695	NYSE	HCI	Fri, Feb 4, 2022	67.42	69.66	66.90	68.72
2694	NYSE	HCI	Thu, Feb 3, 2022	66.85	70.54	66.85	68.00
2693	NYSE	HCI	Wed, Feb 2, 2022	68.23	68.97	66.22	67.60
2692	NYSE	HCI	Tue, Feb 1, 2022	68.50	69.49	66.78	68.34
2691	NYSE	HCI	Mon, Jan 31, 2022	65.08	67.88	65.08	67.87
2690	NYSE	HCI	Fri, Jan 28, 2022	63.39	65.46	62.63	65.32
2689	NYSE	HCI	Thu, Jan 27, 2022	67.63	68.67	63.74	64.00
2688	NYSE	HCI	Wed, Jan 26, 2022	70.09	70.98	66.64	67.35
2687	NYSE	HCI	Tue, Jan 25, 2022	69.39	70.59	66.83	69.10
2686	NYSE	HCI	Mon, Jan 24, 2022	66.26	70.99	64.88	70.56
2685	NYSE	HCI	Fri, Jan 21, 2022	67.56	69.14	65.53	67.44
2684	NYSE	HCI	Thu, Jan 20, 2022	64.75	69.19	64.75	67.57
2683	NYSE	HCI	Wed, Jan 19, 2022	66.66	66.95	64.68	65.28
2682	NYSE	HCI	Tue, Jan 18, 2022	69.32	70.30	66.00	66.43
2681	NYSE	HCI	Fri, Jan 14, 2022	72.70	74.22	70.42	70.58
2680	NYSE	HCI	Thu, Jan 13, 2022	70.88	78.03	70.88	73.52
2679	NYSE	HCI	Wed, Jan 12, 2022	80.75	81.97	79.31	81.01
2678	NYSE	HCI	Tue, Jan 11, 2022	81.50	81.50	80.00	80.52
2677	NYSE	HCI	Mon, Jan 10, 2022	81.41	81.50	80.33	80.71
2676	NYSE	HCI	Fri, Jan 7, 2022	79.39	83.20	79.39	82.34
2675	NYSE	HCI	Thu, Jan 6, 2022	79.36	80.18	77.81	79.28
2674	NYSE	HCI	Wed, Jan 5, 2022	81.44	82.80	79.26	79.47
2673	NYSE	HCI	Tue, Jan 4, 2022	84.28	84.28	80.84	81.46
2672	NYSE	HCI	Mon, Jan 3, 2022	84.04	86.97	83.20	84.15
2671	NYSE	HCI	Fri, Dec 31, 2021	85.95	86.92	82.34	83.54
2670	NYSE	HCI	Thu, Dec 30, 2021	86.48	87.42	84.61	86.43
2669	NYSE	HCI	Wed, Dec 29, 2021	87.00	87.71	86.18	86.79
2668	NYSE	HCI	Tue, Dec 28, 2021	87.67	88.03	86.43	87.10
2667	NYSE	HCI	Mon, Dec 27, 2021	86.44	88.83	86.44	88.03
2666	NYSE	HCI	Thu, Dec 23, 2021	86.01	87.97	84.84	87.52
2665	NYSE	HCI	Wed, Dec 22, 2021	87.91	88.68	85.07	85.83
2664	NYSE	HCI	Tue, Dec 21, 2021	86.50	88.53	82.79	87.78
2663	NYSE	HCI	Mon, Dec 20, 2021	87.90	88.37	85.77	85.92
2662	NYSE	HCI	Fri, Dec 17, 2021	90.12	91.45	86.91	89.71
2661	NYSE	HCI	Thu, Dec 16, 2021	94.53	95.82	88.66	90.89
2660	NYSE	HCI	Wed, Dec 15, 2021	94.83	96.02	92.01	93.68
2659	NYSE	HCI	Tue, Dec 14, 2021	97.12	99.58	93.89	95.08
2658	NYSE	HCI	Mon, Dec 13, 2021	101.35	101.35	96.87	98.34
2657	NYSE	HCI	Fri, Dec 10, 2021	103.65	104.14	98.07	101.30
2656	NYSE	HCI	Thu, Dec 9, 2021	107.99	110.26	100.50	102.06
2655	NYSE	HCI	Wed, Dec 8, 2021	111.25	112.79	108.09	108.12
2654	NYSE	HCI	Tue, Dec 7, 2021	114.53	117.72	111.74	111.97
2653	NYSE	HCI	Mon, Dec 6, 2021	112.09	117.27	110.88	113.64
2652	NYSE	HCI	Fri, Dec 3, 2021	114.52	116.91	109.77	111.15
2651	NYSE	HCI	Thu, Dec 2, 2021	112.99	115.81	112.02	115.35
2650	NYSE	HCI	Wed, Dec 1, 2021	111.88	117.17	110.92	111.38
2649	NYSE	HCI	Tue, Nov 30, 2021	115.19	117.33	110.40	110.40
2648	NYSE	HCI	Mon, Nov 29, 2021	117.60	117.96	114.03	116.88
2647	NYSE	HCI	Fri, Nov 26, 2021	113.37	115.96	111.92	115.94
2646	NYSE	HCI	Wed, Nov 24, 2021	117.34	120.94	115.00	116.72
2645	NYSE	HCI	Tue, Nov 23, 2021	121.59	123.47	118.00	118.20
2644	NYSE	HCI	Mon, Nov 22, 2021	122.76	125.63	121.97	122.57
2643	NYSE	HCI	Fri, Nov 19, 2021	123.94	127.00	123.19	123.52
2642	NYSE	HCI	Thu, Nov 18, 2021	129.00	129.00	121.11	125.15
2641	NYSE	HCI	Wed, Nov 17, 2021	129.83	130.64	128.16	128.88
2640	NYSE	HCI	Tue, Nov 16, 2021	133.24	133.72	130.74	131.27
2639	NYSE	HCI	Mon, Nov 15, 2021	132.53	136.47	131.44	132.34
2638	NYSE	HCI	Fri, Nov 12, 2021	133.41	139.80	131.59	132.29
2637	NYSE	HCI	Thu, Nov 11, 2021	122.62	134.39	122.62	134.06
2636	NYSE	HCI	Wed, Nov 10, 2021	119.63	126.00	118.29	124.03
2635	NYSE	HCI	Tue, Nov 9, 2021	133.50	133.50	114.50	119.73
2634	NYSE	HCI	Mon, Nov 8, 2021	134.58	137.10	134.06	135.13
2633	NYSE	HCI	Fri, Nov 5, 2021	135.69	136.50	133.19	134.71
2632	NYSE	HCI	Thu, Nov 4, 2021	133.80	135.78	132.69	133.97
2631	NYSE	HCI	Wed, Nov 3, 2021	135.03	135.98	132.07	134.33
2630	NYSE	HCI	Tue, Nov 2, 2021	136.40	138.59	134.75	135.39
2629	NYSE	HCI	Mon, Nov 1, 2021	135.37	138.07	135.33	136.56
2628	NYSE	HCI	Fri, Oct 29, 2021	131.28	134.43	131.28	134.01
2627	NYSE	HCI	Thu, Oct 28, 2021	129.07	133.00	129.07	131.83
2626	NYSE	HCI	Wed, Oct 27, 2021	127.28	129.99	127.28	128.74
2625	NYSE	HCI	Tue, Oct 26, 2021	130.72	132.33	125.05	127.15
2624	NYSE	HCI	Mon, Oct 25, 2021	131.18	133.55	129.47	129.71
2623	NYSE	HCI	Fri, Oct 22, 2021	134.78	135.98	130.31	131.68
2622	NYSE	HCI	Thu, Oct 21, 2021	129.21	135.00	129.21	134.34
2621	NYSE	HCI	Wed, Oct 20, 2021	125.00	133.20	125.00	129.21
2620	NYSE	HCI	Tue, Oct 19, 2021	123.70	126.06	122.08	124.40
2619	NYSE	HCI	Mon, Oct 18, 2021	122.82	124.59	121.38	122.95
2618	NYSE	HCI	Fri, Oct 15, 2021	129.71	129.71	123.13	123.44
2617	NYSE	HCI	Thu, Oct 14, 2021	130.76	131.70	127.90	128.29
2616	NYSE	HCI	Wed, Oct 13, 2021	133.10	133.51	126.32	129.25
2615	NYSE	HCI	Tue, Oct 12, 2021	137.92	139.32	133.50	133.94
2614	NYSE	HCI	Mon, Oct 11, 2021	133.16	137.22	132.82	137.02
2613	NYSE	HCI	Fri, Oct 8, 2021	132.03	135.00	130.73	132.22
2612	NYSE	HCI	Thu, Oct 7, 2021	128.38	135.06	128.38	131.79
2611	NYSE	HCI	Wed, Oct 6, 2021	119.88	126.97	118.13	126.67
2610	NYSE	HCI	Tue, Oct 5, 2021	116.12	120.39	114.75	120.14
2609	NYSE	HCI	Mon, Oct 4, 2021	111.88	115.86	111.67	115.44
2608	NYSE	HCI	Fri, Oct 1, 2021	111.81	114.17	109.93	113.02
2607	NYSE	HCI	Thu, Sep 30, 2021	111.70	113.55	110.55	110.77
2606	NYSE	HCI	Wed, Sep 29, 2021	110.11	112.71	110.11	111.70
2605	NYSE	HCI	Tue, Sep 28, 2021	113.52	114.09	109.71	109.91
2604	NYSE	HCI	Mon, Sep 27, 2021	111.80	115.44	111.80	114.24
2603	NYSE	HCI	Fri, Sep 24, 2021	110.32	112.95	110.27	112.19
2602	NYSE	HCI	Thu, Sep 23, 2021	109.29	111.00	109.05	110.51
2601	NYSE	HCI	Wed, Sep 22, 2021	106.20	110.70	105.83	109.55
2600	NYSE	HCI	Tue, Sep 21, 2021	106.15	108.31	105.33	105.86
2599	NYSE	HCI	Mon, Sep 20, 2021	106.63	107.51	104.97	105.95
2598	NYSE	HCI	Fri, Sep 17, 2021	107.14	108.56	105.59	108.07
2597	NYSE	HCI	Thu, Sep 16, 2021	106.27	107.65	104.76	106.53
2596	NYSE	HCI	Wed, Sep 15, 2021	107.31	108.60	105.94	106.03
2595	NYSE	HCI	Tue, Sep 14, 2021	109.61	110.58	106.63	107.01
2594	NYSE	HCI	Mon, Sep 13, 2021	111.36	111.62	109.13	109.59
2593	NYSE	HCI	Fri, Sep 10, 2021	112.48	112.64	110.37	110.37
2592	NYSE	HCI	Thu, Sep 9, 2021	110.52	112.46	109.81	111.41
2591	NYSE	HCI	Wed, Sep 8, 2021	109.48	110.41	108.23	110.08
2590	NYSE	HCI	Tue, Sep 7, 2021	109.72	110.25	108.89	109.48
2589	NYSE	HCI	Fri, Sep 3, 2021	105.95	109.19	105.95	109.01
2588	NYSE	HCI	Thu, Sep 2, 2021	112.06	112.21	106.08	108.57
2587	NYSE	HCI	Wed, Sep 1, 2021	106.95	115.19	106.33	111.14
2586	NYSE	HCI	Tue, Aug 31, 2021	110.50	111.70	109.59	111.66
2585	NYSE	HCI	Mon, Aug 30, 2021	110.07	111.27	109.22	110.04
2584	NYSE	HCI	Fri, Aug 27, 2021	105.00	110.81	105.00	110.45
2583	NYSE	HCI	Thu, Aug 26, 2021	105.81	105.81	104.62	105.03
2582	NYSE	HCI	Wed, Aug 25, 2021	106.12	106.12	104.45	105.05
2581	NYSE	HCI	Tue, Aug 24, 2021	103.86	106.22	103.42	105.54
2580	NYSE	HCI	Mon, Aug 23, 2021	102.72	104.39	102.02	103.97
2579	NYSE	HCI	Fri, Aug 20, 2021	105.00	105.83	102.47	102.70
2578	NYSE	HCI	Thu, Aug 19, 2021	108.96	110.09	104.94	105.44
2577	NYSE	HCI	Wed, Aug 18, 2021	109.34	111.74	108.63	110.10
2576	NYSE	HCI	Tue, Aug 17, 2021	110.87	110.87	109.00	110.13
2575	NYSE	HCI	Mon, Aug 16, 2021	111.13	113.19	110.73	110.88
2574	NYSE	HCI	Fri, Aug 13, 2021	113.95	113.95	111.25	112.27
2573	NYSE	HCI	Thu, Aug 12, 2021	115.46	117.15	113.48	113.95
2572	NYSE	HCI	Wed, Aug 11, 2021	114.02	116.62	114.02	116.33
2571	NYSE	HCI	Tue, Aug 10, 2021	112.95	114.63	111.40	114.42
2570	NYSE	HCI	Mon, Aug 9, 2021	114.47	115.40	110.09	112.25
2569	NYSE	HCI	Fri, Aug 6, 2021	105.24	119.29	105.00	115.64
2568	NYSE	HCI	Thu, Aug 5, 2021	101.53	101.53	97.00	98.33
2567	NYSE	HCI	Wed, Aug 4, 2021	100.66	102.30	99.37	100.92
2566	NYSE	HCI	Tue, Aug 3, 2021	102.56	103.44	100.87	101.55
2565	NYSE	HCI	Mon, Aug 2, 2021	100.62	102.90	100.62	102.29
2564	NYSE	HCI	Fri, Jul 30, 2021	98.00	101.38	97.40	100.48
2563	NYSE	HCI	Thu, Jul 29, 2021	96.60	98.45	96.18	98.00
2562	NYSE	HCI	Wed, Jul 28, 2021	96.51	97.85	95.16	96.65
2561	NYSE	HCI	Tue, Jul 27, 2021	95.54	96.66	95.00	96.11
2560	NYSE	HCI	Mon, Jul 26, 2021	96.50	97.81	95.80	96.18
2559	NYSE	HCI	Fri, Jul 23, 2021	97.30	97.30	95.42	96.45
2558	NYSE	HCI	Thu, Jul 22, 2021	96.29	97.83	95.95	96.99
2557	NYSE	HCI	Wed, Jul 21, 2021	95.32	97.90	94.81	97.00
2556	NYSE	HCI	Tue, Jul 20, 2021	96.36	99.00	95.01	95.01
2555	NYSE	HCI	Mon, Jul 19, 2021	91.07	96.10	91.02	95.90
2554	NYSE	HCI	Fri, Jul 16, 2021	92.90	93.75	90.67	92.50
2553	NYSE	HCI	Thu, Jul 15, 2021	90.64	92.57	90.42	92.21
2552	NYSE	HCI	Wed, Jul 14, 2021	93.03	93.65	90.72	91.25
2551	NYSE	HCI	Tue, Jul 13, 2021	92.69	93.71	91.02	93.36
2550	NYSE	HCI	Mon, Jul 12, 2021	91.96	93.48	91.23	93.32
2549	NYSE	HCI	Fri, Jul 9, 2021	92.40	93.25	90.97	91.85
2548	NYSE	HCI	Thu, Jul 8, 2021	91.34	94.26	90.43	91.83
2547	NYSE	HCI	Wed, Jul 7, 2021	93.89	94.50	92.05	93.05
2546	NYSE	HCI	Tue, Jul 6, 2021	96.48	96.53	93.80	94.18
2545	NYSE	HCI	Fri, Jul 2, 2021	97.30	97.93	95.46	96.66
2544	NYSE	HCI	Thu, Jul 1, 2021	99.68	99.80	97.69	98.32
2543	NYSE	HCI	Wed, Jun 30, 2021	99.45	100.00	96.93	99.43
2542	NYSE	HCI	Tue, Jun 29, 2021	99.65	99.89	98.07	99.53
2541	NYSE	HCI	Mon, Jun 28, 2021	98.51	99.80	97.50	99.60
2540	NYSE	HCI	Fri, Jun 25, 2021	98.34	100.80	97.83	98.42
2539	NYSE	HCI	Thu, Jun 24, 2021	95.24	98.38	94.61	98.34
2538	NYSE	HCI	Wed, Jun 23, 2021	92.97	96.00	90.47	95.52
2537	NYSE	HCI	Tue, Jun 22, 2021	90.33	93.75	90.17	93.30
2536	NYSE	HCI	Mon, Jun 21, 2021	93.03	93.03	90.00	90.65
2535	NYSE	HCI	Fri, Jun 18, 2021	94.69	96.79	92.56	92.56
2534	NYSE	HCI	Thu, Jun 17, 2021	94.24	97.03	93.62	96.17
2533	NYSE	HCI	Wed, Jun 16, 2021	91.62	94.35	91.62	93.62
2532	NYSE	HCI	Tue, Jun 15, 2021	91.49	92.49	89.15	91.70
2531	NYSE	HCI	Mon, Jun 14, 2021	91.25	92.69	90.25	91.79
2530	NYSE	HCI	Fri, Jun 11, 2021	86.78	91.03	86.47	91.00
2529	NYSE	HCI	Thu, Jun 10, 2021	87.01	87.45	85.17	87.19
2528	NYSE	HCI	Wed, Jun 9, 2021	85.57	88.50	85.02	87.43
2527	NYSE	HCI	Tue, Jun 8, 2021	82.00	85.01	81.26	84.78
2526	NYSE	HCI	Mon, Jun 7, 2021	81.68	82.15	81.50	82.13
2525	NYSE	HCI	Fri, Jun 4, 2021	81.95	82.47	80.02	82.00
2524	NYSE	HCI	Thu, Jun 3, 2021	82.23	84.24	81.31	81.71
2523	NYSE	HCI	Wed, Jun 2, 2021	79.84	83.10	79.84	82.84
2522	NYSE	HCI	Tue, Jun 1, 2021	80.70	81.40	78.33	79.82
2521	NYSE	HCI	Fri, May 28, 2021	80.00	81.18	79.50	80.56
2520	NYSE	HCI	Thu, May 27, 2021	79.00	80.26	79.00	79.52
2519	NYSE	HCI	Wed, May 26, 2021	77.14	79.22	77.14	78.74
2518	NYSE	HCI	Tue, May 25, 2021	76.78	77.69	75.53	76.85
2517	NYSE	HCI	Mon, May 24, 2021	77.07	77.07	75.06	76.37
2516	NYSE	HCI	Fri, May 21, 2021	77.00	77.87	75.94	76.56
2515	NYSE	HCI	Thu, May 20, 2021	76.21	77.60	75.01	76.55
2514	NYSE	HCI	Wed, May 19, 2021	76.08	77.21	73.52	76.43
2513	NYSE	HCI	Tue, May 18, 2021	76.54	77.07	75.53	75.90
2512	NYSE	HCI	Mon, May 17, 2021	76.42	77.09	74.99	76.42
2511	NYSE	HCI	Fri, May 14, 2021	74.88	76.76	74.75	76.59
2510	NYSE	HCI	Thu, May 13, 2021	74.32	74.98	73.86	74.64
2509	NYSE	HCI	Wed, May 12, 2021	74.41	75.44	73.74	74.12
2508	NYSE	HCI	Tue, May 11, 2021	74.67	75.75	73.89	74.98
2507	NYSE	HCI	Mon, May 10, 2021	78.57	79.88	74.61	74.85
2506	NYSE	HCI	Fri, May 7, 2021	80.53	81.45	76.25	78.36
2505	NYSE	HCI	Thu, May 6, 2021	77.52	78.01	76.13	77.02
2504	NYSE	HCI	Wed, May 5, 2021	75.73	77.34	74.25	76.95
2503	NYSE	HCI	Tue, May 4, 2021	74.47	76.41	73.07	75.76
2502	NYSE	HCI	Mon, May 3, 2021	73.55	74.92	73.17	74.30
2501	NYSE	HCI	Fri, Apr 30, 2021	72.56	74.56	72.07	73.42
2500	NYSE	HCI	Thu, Apr 29, 2021	72.85	74.80	72.85	73.04
2499	NYSE	HCI	Wed, Apr 28, 2021	72.14	72.65	70.70	72.22
2498	NYSE	HCI	Tue, Apr 27, 2021	71.40	72.29	71.40	71.52
2497	NYSE	HCI	Mon, Apr 26, 2021	72.58	73.40	71.48	71.74
2496	NYSE	HCI	Fri, Apr 23, 2021	72.52	74.24	70.85	72.87
2495	NYSE	HCI	Thu, Apr 22, 2021	74.87	75.00	72.00	72.06
2494	NYSE	HCI	Wed, Apr 21, 2021	73.06	75.05	73.02	74.53
2493	NYSE	HCI	Tue, Apr 20, 2021	74.50	74.54	72.80	73.94
2492	NYSE	HCI	Mon, Apr 19, 2021	76.17	76.17	74.20	74.92
2491	NYSE	HCI	Fri, Apr 16, 2021	75.81	77.06	75.09	76.57
2490	NYSE	HCI	Thu, Apr 15, 2021	76.46	76.89	74.26	75.18
2489	NYSE	HCI	Wed, Apr 14, 2021	76.04	77.64	75.61	75.95
2488	NYSE	HCI	Tue, Apr 13, 2021	75.73	76.78	73.59	76.29
2487	NYSE	HCI	Mon, Apr 12, 2021	76.53	76.53	75.17	76.00
2486	NYSE	HCI	Fri, Apr 9, 2021	78.10	78.41	75.73	76.80
2485	NYSE	HCI	Thu, Apr 8, 2021	77.00	78.65	77.00	78.20
2484	NYSE	HCI	Wed, Apr 7, 2021	77.91	78.45	76.72	76.93
2483	NYSE	HCI	Tue, Apr 6, 2021	78.40	79.67	77.88	78.15
2482	NYSE	HCI	Mon, Apr 5, 2021	79.50	79.50	77.15	78.71
2481	NYSE	HCI	Thu, Apr 1, 2021	76.65	78.94	76.29	78.85
2480	NYSE	HCI	Wed, Mar 31, 2021	75.33	78.01	75.33	76.82
2479	NYSE	HCI	Tue, Mar 30, 2021	76.23	76.37	74.50	75.85
2478	NYSE	HCI	Mon, Mar 29, 2021	77.07	80.80	75.58	76.00
2477	NYSE	HCI	Fri, Mar 26, 2021	75.38	78.27	74.94	77.82
2476	NYSE	HCI	Thu, Mar 25, 2021	71.79	76.06	71.79	75.65
2475	NYSE	HCI	Wed, Mar 24, 2021	74.59	75.56	71.10	71.82
2474	NYSE	HCI	Tue, Mar 23, 2021	73.52	75.76	73.52	74.53
2473	NYSE	HCI	Mon, Mar 22, 2021	73.80	75.21	73.50	74.11
2472	NYSE	HCI	Fri, Mar 19, 2021	74.16	76.02	72.68	73.01
2471	NYSE	HCI	Thu, Mar 18, 2021	74.10	75.65	73.52	73.83
2470	NYSE	HCI	Wed, Mar 17, 2021	75.41	76.63	73.89	74.07
2469	NYSE	HCI	Tue, Mar 16, 2021	76.01	76.61	75.25	75.48
2468	NYSE	HCI	Mon, Mar 15, 2021	75.67	76.69	75.12	76.01
2467	NYSE	HCI	Fri, Mar 12, 2021	77.49	79.99	75.00	75.80
2466	NYSE	HCI	Thu, Mar 11, 2021	68.10	73.95	67.60	73.75
2465	NYSE	HCI	Wed, Mar 10, 2021	68.95	69.41	67.82	68.05
2464	NYSE	HCI	Tue, Mar 9, 2021	71.44	71.44	68.24	68.94
2463	NYSE	HCI	Mon, Mar 8, 2021	69.69	71.39	69.56	71.24
2462	NYSE	HCI	Fri, Mar 5, 2021	70.91	72.44	68.30	69.00
2461	NYSE	HCI	Thu, Mar 4, 2021	71.90	73.96	68.58	70.92
2460	NYSE	HCI	Wed, Mar 3, 2021	74.91	76.30	71.86	72.25
2459	NYSE	HCI	Tue, Mar 2, 2021	75.41	77.07	72.58	74.72
2458	NYSE	HCI	Mon, Mar 1, 2021	70.50	80.00	70.50	74.18
2457	NYSE	HCI	Fri, Feb 26, 2021	58.63	58.92	57.03	57.87
2456	NYSE	HCI	Thu, Feb 25, 2021	58.27	58.95	57.92	58.20
2455	NYSE	HCI	Wed, Feb 24, 2021	59.28	59.28	57.71	57.90
2454	NYSE	HCI	Tue, Feb 23, 2021	59.71	60.22	58.79	58.96
2453	NYSE	HCI	Mon, Feb 22, 2021	59.20	60.06	58.52	59.81
2452	NYSE	HCI	Fri, Feb 19, 2021	59.70	60.21	58.83	59.36
2451	NYSE	HCI	Thu, Feb 18, 2021	59.91	60.18	58.43	59.50
2450	NYSE	HCI	Wed, Feb 17, 2021	58.00	60.05	58.00	59.41
2449	NYSE	HCI	Tue, Feb 16, 2021	59.11	59.38	58.18	58.29
2448	NYSE	HCI	Fri, Feb 12, 2021	58.22	58.22	57.38	58.00
2447	NYSE	HCI	Thu, Feb 11, 2021	59.22	59.48	57.94	58.09
2446	NYSE	HCI	Wed, Feb 10, 2021	59.05	59.16	58.05	58.92
2445	NYSE	HCI	Tue, Feb 9, 2021	56.67	58.60	56.67	58.59
2444	NYSE	HCI	Mon, Feb 8, 2021	56.20	57.24	56.20	57.24
2443	NYSE	HCI	Fri, Feb 5, 2021	56.83	56.83	55.28	56.32
2442	NYSE	HCI	Thu, Feb 4, 2021	56.26	57.05	55.64	56.42
2441	NYSE	HCI	Wed, Feb 3, 2021	56.24	57.42	56.05	56.30
2440	NYSE	HCI	Tue, Feb 2, 2021	56.84	57.10	55.70	56.82
2439	NYSE	HCI	Mon, Feb 1, 2021	55.86	57.23	54.04	56.25
2438	NYSE	HCI	Fri, Jan 29, 2021	58.38	58.38	55.62	55.63
2437	NYSE	HCI	Thu, Jan 28, 2021	60.81	60.81	57.50	57.61
2436	NYSE	HCI	Wed, Jan 27, 2021	58.55	61.66	58.23	59.99
2435	NYSE	HCI	Tue, Jan 26, 2021	56.76	59.98	56.35	59.39
2434	NYSE	HCI	Mon, Jan 25, 2021	56.38	57.07	55.45	56.60
2433	NYSE	HCI	Fri, Jan 22, 2021	53.88	56.34	53.88	56.13
2432	NYSE	HCI	Thu, Jan 21, 2021	55.01	55.01	53.97	54.29
2431	NYSE	HCI	Wed, Jan 20, 2021	54.60	55.02	53.47	54.94
2430	NYSE	HCI	Tue, Jan 19, 2021	54.66	54.66	53.27	54.48
2429	NYSE	HCI	Fri, Jan 15, 2021	54.05	54.67	53.38	54.10
2428	NYSE	HCI	Thu, Jan 14, 2021	54.34	55.16	53.59	54.60
2427	NYSE	HCI	Wed, Jan 13, 2021	54.57	54.57	53.33	53.90
2426	NYSE	HCI	Tue, Jan 12, 2021	54.21	55.08	54.06	54.68
2425	NYSE	HCI	Mon, Jan 11, 2021	53.00	54.25	52.63	54.18
2424	NYSE	HCI	Fri, Jan 8, 2021	54.49	54.94	52.88	53.51
2423	NYSE	HCI	Thu, Jan 7, 2021	54.39	54.99	53.40	54.32
2422	NYSE	HCI	Wed, Jan 6, 2021	52.67	54.98	52.67	54.18
2421	NYSE	HCI	Tue, Jan 5, 2021	52.12	52.83	51.89	52.01
2420	NYSE	HCI	Mon, Jan 4, 2021	52.63	52.63	51.61	51.75
2419	NYSE	HCI	Thu, Dec 31, 2020	51.89	52.38	51.81	52.30
2418	NYSE	HCI	Wed, Dec 30, 2020	52.32	52.32	51.81	52.10
2417	NYSE	HCI	Tue, Dec 29, 2020	52.32	52.48	51.75	52.05
2416	NYSE	HCI	Mon, Dec 28, 2020	52.15	52.49	51.90	51.90
2415	NYSE	HCI	Thu, Dec 24, 2020	51.77	52.19	51.34	51.78
2414	NYSE	HCI	Wed, Dec 23, 2020	51.47	51.79	50.42	51.67
2413	NYSE	HCI	Tue, Dec 22, 2020	51.10	52.00	50.88	51.02
2412	NYSE	HCI	Mon, Dec 21, 2020	52.51	52.51	50.55	51.40
2411	NYSE	HCI	Fri, Dec 18, 2020	52.90	53.12	52.25	52.59
2410	NYSE	HCI	Thu, Dec 17, 2020	52.40	53.53	52.22	52.73
2409	NYSE	HCI	Wed, Dec 16, 2020	52.68	52.85	51.82	51.99
2408	NYSE	HCI	Tue, Dec 15, 2020	51.74	53.01	50.62	52.86
2407	NYSE	HCI	Mon, Dec 14, 2020	51.46	52.11	51.26	51.63
2406	NYSE	HCI	Fri, Dec 11, 2020	52.30	52.60	50.99	51.10
2405	NYSE	HCI	Thu, Dec 10, 2020	52.43	52.99	52.06	52.80
2404	NYSE	HCI	Wed, Dec 9, 2020	52.93	53.09	52.42	52.61
2403	NYSE	HCI	Tue, Dec 8, 2020	52.91	52.91	51.88	52.52
2402	NYSE	HCI	Mon, Dec 7, 2020	52.81	53.21	52.57	52.75
2401	NYSE	HCI	Fri, Dec 4, 2020	52.36	52.93	51.57	52.87
2400	NYSE	HCI	Thu, Dec 3, 2020	52.50	52.50	51.80	52.05
2399	NYSE	HCI	Wed, Dec 2, 2020	51.75	52.78	51.43	52.24
2398	NYSE	HCI	Tue, Dec 1, 2020	52.76	52.81	51.64	51.87
2397	NYSE	HCI	Mon, Nov 30, 2020	52.32	52.76	51.44	52.15
2396	NYSE	HCI	Fri, Nov 27, 2020	52.65	52.84	51.18	52.84
2395	NYSE	HCI	Wed, Nov 25, 2020	53.21	53.43	52.72	52.89
2394	NYSE	HCI	Tue, Nov 24, 2020	53.14	53.95	52.53	53.47
2393	NYSE	HCI	Mon, Nov 23, 2020	51.77	53.00	51.76	52.70
2392	NYSE	HCI	Fri, Nov 20, 2020	50.99	51.96	50.80	51.70
2391	NYSE	HCI	Thu, Nov 19, 2020	51.51	51.97	50.56	51.37
2390	NYSE	HCI	Wed, Nov 18, 2020	53.02	53.23	51.67	51.39
2389	NYSE	HCI	Tue, Nov 17, 2020	52.60	53.79	52.42	52.99
2388	NYSE	HCI	Mon, Nov 16, 2020	52.17	54.31	52.17	52.99
2387	NYSE	HCI	Fri, Nov 13, 2020	51.25	52.08	50.21	51.78
2386	NYSE	HCI	Thu, Nov 12, 2020	52.78	52.78	50.10	50.84
2385	NYSE	HCI	Wed, Nov 11, 2020	53.54	53.54	51.50	53.22
2384	NYSE	HCI	Tue, Nov 10, 2020	51.50	53.53	51.01	53.14
2383	NYSE	HCI	Mon, Nov 9, 2020	53.86	55.00	51.05	51.37
2382	NYSE	HCI	Fri, Nov 6, 2020	49.55	53.04	48.48	51.79
2381	NYSE	HCI	Thu, Nov 5, 2020	48.95	49.25	47.89	48.00
2380	NYSE	HCI	Wed, Nov 4, 2020	47.40	49.25	47.40	48.92
2379	NYSE	HCI	Tue, Nov 3, 2020	48.72	48.99	48.00	48.28
2378	NYSE	HCI	Mon, Nov 2, 2020	47.48	48.31	47.02	48.20
2377	NYSE	HCI	Fri, Oct 30, 2020	47.02	48.27	46.85	46.98
2376	NYSE	HCI	Thu, Oct 29, 2020	47.25	47.84	46.64	47.03
2375	NYSE	HCI	Wed, Oct 28, 2020	47.24	47.87	46.63	47.44
2374	NYSE	HCI	Tue, Oct 27, 2020	49.33	49.33	47.27	47.72
2373	NYSE	HCI	Mon, Oct 26, 2020	49.92	51.21	47.90	49.60
2372	NYSE	HCI	Fri, Oct 23, 2020	48.59	50.65	48.59	50.50
2371	NYSE	HCI	Thu, Oct 22, 2020	48.68	49.97	48.50	48.83
2370	NYSE	HCI	Wed, Oct 21, 2020	47.40	48.55	47.40	48.47
2369	NYSE	HCI	Tue, Oct 20, 2020	47.18	47.37	46.73	47.24
2368	NYSE	HCI	Mon, Oct 19, 2020	47.16	47.36	46.61	46.65
2367	NYSE	HCI	Fri, Oct 16, 2020	46.84	47.22	46.59	46.76
2366	NYSE	HCI	Thu, Oct 15, 2020	46.61	47.86	46.30	46.97
2365	NYSE	HCI	Wed, Oct 14, 2020	46.88	47.49	46.77	47.09
2364	NYSE	HCI	Tue, Oct 13, 2020	47.26	47.37	46.65	47.01
2363	NYSE	HCI	Mon, Oct 12, 2020	47.39	48.25	47.39	47.87
2362	NYSE	HCI	Fri, Oct 9, 2020	47.67	48.00	47.23	47.75
2361	NYSE	HCI	Thu, Oct 8, 2020	48.38	48.80	47.40	47.66
2360	NYSE	HCI	Wed, Oct 7, 2020	49.05	49.05	47.86	47.91
2359	NYSE	HCI	Tue, Oct 6, 2020	49.23	49.94	48.56	49.30
2358	NYSE	HCI	Mon, Oct 5, 2020	48.68	49.41	48.55	48.67
2357	NYSE	HCI	Fri, Oct 2, 2020	48.51	49.60	48.49	48.63
2356	NYSE	HCI	Thu, Oct 1, 2020	48.98	49.39	48.43	49.18
2355	NYSE	HCI	Wed, Sep 30, 2020	49.93	50.49	48.66	49.29
2354	NYSE	HCI	Tue, Sep 29, 2020	50.78	50.78	49.15	49.70
2353	NYSE	HCI	Mon, Sep 28, 2020	50.09	51.73	50.09	50.81
2352	NYSE	HCI	Fri, Sep 25, 2020	50.00	50.35	49.60	49.66
2351	NYSE	HCI	Thu, Sep 24, 2020	50.39	51.17	50.20	50.37
2350	NYSE	HCI	Wed, Sep 23, 2020	51.01	51.30	50.24	50.24
2349	NYSE	HCI	Tue, Sep 22, 2020	51.57	52.12	51.00	51.21
2348	NYSE	HCI	Mon, Sep 21, 2020	52.09	52.21	50.96	51.80
2347	NYSE	HCI	Fri, Sep 18, 2020	52.18	52.93	51.44	52.79
2346	NYSE	HCI	Thu, Sep 17, 2020	51.65	52.45	51.54	51.77
2345	NYSE	HCI	Wed, Sep 16, 2020	53.17	53.99	51.90	52.11
2344	NYSE	HCI	Tue, Sep 15, 2020	53.93	54.62	52.92	53.35
2343	NYSE	HCI	Mon, Sep 14, 2020	54.15	54.98	53.91	54.10
2342	NYSE	HCI	Fri, Sep 11, 2020	54.52	55.12	53.90	54.25
2341	NYSE	HCI	Thu, Sep 10, 2020	55.58	55.58	54.52	54.62
2340	NYSE	HCI	Wed, Sep 9, 2020	55.22	56.02	55.06	55.62
2339	NYSE	HCI	Tue, Sep 8, 2020	55.53	55.80	54.01	55.01
2338	NYSE	HCI	Fri, Sep 4, 2020	55.77	55.95	54.43	55.54
2337	NYSE	HCI	Thu, Sep 3, 2020	55.96	56.77	54.03	55.05
2336	NYSE	HCI	Wed, Sep 2, 2020	55.35	56.24	54.84	55.68
2335	NYSE	HCI	Tue, Sep 1, 2020	54.91	55.52	54.33	55.40
2334	NYSE	HCI	Mon, Aug 31, 2020	55.41	55.52	54.38	54.72
2333	NYSE	HCI	Fri, Aug 28, 2020	54.68	55.02	53.22	54.94
2332	NYSE	HCI	Thu, Aug 27, 2020	54.30	56.08	54.30	54.53
2331	NYSE	HCI	Wed, Aug 26, 2020	56.06	56.71	54.01	54.38
2330	NYSE	HCI	Tue, Aug 25, 2020	56.19	56.66	55.60	56.24
2329	NYSE	HCI	Mon, Aug 24, 2020	55.38	56.77	54.90	55.59
2328	NYSE	HCI	Fri, Aug 21, 2020	55.00	55.81	54.67	55.05
2327	NYSE	HCI	Thu, Aug 20, 2020	56.34	56.80	54.59	55.16
2326	NYSE	HCI	Wed, Aug 19, 2020	54.47	57.29	54.47	56.58
2325	NYSE	HCI	Tue, Aug 18, 2020	54.60	54.97	54.06	54.40
2324	NYSE	HCI	Mon, Aug 17, 2020	55.24	55.65	54.45	54.72
2323	NYSE	HCI	Fri, Aug 14, 2020	57.19	57.64	55.44	55.59
2322	NYSE	HCI	Thu, Aug 13, 2020	58.75	58.75	57.22	57.51
2321	NYSE	HCI	Wed, Aug 12, 2020	61.21	61.21	58.44	59.00
2320	NYSE	HCI	Tue, Aug 11, 2020	61.03	61.92	60.04	60.50
2319	NYSE	HCI	Mon, Aug 10, 2020	59.82	62.93	59.82	60.90
2318	NYSE	HCI	Fri, Aug 7, 2020	49.00	59.71	49.00	59.58
2317	NYSE	HCI	Thu, Aug 6, 2020	46.98	47.49	46.67	46.77
2316	NYSE	HCI	Wed, Aug 5, 2020	46.14	47.70	46.12	46.74
2315	NYSE	HCI	Tue, Aug 4, 2020	44.56	45.81	44.29	45.66
2314	NYSE	HCI	Mon, Aug 3, 2020	44.30	45.21	44.30	44.85
2313	NYSE	HCI	Fri, Jul 31, 2020	44.10	44.72	43.03	44.62
2312	NYSE	HCI	Thu, Jul 30, 2020	43.89	44.70	43.53	44.46
2311	NYSE	HCI	Wed, Jul 29, 2020	44.43	44.85	44.14	44.30
2310	NYSE	HCI	Tue, Jul 28, 2020	44.00	45.08	43.87	44.43
2309	NYSE	HCI	Mon, Jul 27, 2020	44.65	45.16	44.11	44.39
2308	NYSE	HCI	Fri, Jul 24, 2020	44.68	45.24	44.23	44.83
2307	NYSE	HCI	Thu, Jul 23, 2020	46.36	46.48	44.74	44.87
2306	NYSE	HCI	Wed, Jul 22, 2020	47.06	47.22	45.97	46.48
2305	NYSE	HCI	Tue, Jul 21, 2020	45.70	48.12	45.61	47.24
2304	NYSE	HCI	Mon, Jul 20, 2020	45.76	45.94	44.75	45.38
2303	NYSE	HCI	Fri, Jul 17, 2020	46.21	47.78	45.71	45.81
2302	NYSE	HCI	Thu, Jul 16, 2020	45.82	46.37	45.14	46.21
2301	NYSE	HCI	Wed, Jul 15, 2020	46.47	47.03	45.75	45.75
2300	NYSE	HCI	Tue, Jul 14, 2020	45.95	47.36	44.83	45.63
2299	NYSE	HCI	Mon, Jul 13, 2020	46.02	46.69	45.47	45.86
2298	NYSE	HCI	Fri, Jul 10, 2020	44.04	46.21	43.18	45.49
2297	NYSE	HCI	Thu, Jul 9, 2020	43.69	44.69	42.97	44.33
2296	NYSE	HCI	Wed, Jul 8, 2020	44.03	45.68	43.33	43.90
2295	NYSE	HCI	Tue, Jul 7, 2020	44.98	45.34	43.95	44.23
2294	NYSE	HCI	Mon, Jul 6, 2020	46.33	46.39	45.24	45.44
2293	NYSE	HCI	Thu, Jul 2, 2020	45.80	46.40	45.29	45.41
2292	NYSE	HCI	Wed, Jul 1, 2020	46.08	46.67	44.78	45.13
2291	NYSE	HCI	Tue, Jun 30, 2020	44.99	46.18	44.99	46.18
2290	NYSE	HCI	Mon, Jun 29, 2020	44.53	46.33	44.53	45.38
2289	NYSE	HCI	Fri, Jun 26, 2020	44.24	44.76	43.90	44.35
2288	NYSE	HCI	Thu, Jun 25, 2020	44.31	45.12	43.90	44.53
2287	NYSE	HCI	Wed, Jun 24, 2020	42.88	44.81	42.70	44.37
2286	NYSE	HCI	Tue, Jun 23, 2020	44.30	44.61	42.88	43.06
2285	NYSE	HCI	Mon, Jun 22, 2020	44.22	44.92	43.97	44.21
2284	NYSE	HCI	Fri, Jun 19, 2020	45.12	45.12	43.81	44.47
2283	NYSE	HCI	Thu, Jun 18, 2020	44.76	44.99	44.58	44.66
2282	NYSE	HCI	Wed, Jun 17, 2020	45.87	45.87	44.46	44.79
2281	NYSE	HCI	Tue, Jun 16, 2020	45.90	46.08	44.82	45.65
2280	NYSE	HCI	Mon, Jun 15, 2020	43.78	45.22	43.78	44.49
2279	NYSE	HCI	Fri, Jun 12, 2020	46.15	46.15	43.61	44.93
2278	NYSE	HCI	Thu, Jun 11, 2020	45.37	46.01	44.57	44.61
2277	NYSE	HCI	Wed, Jun 10, 2020	48.80	48.80	46.51	46.83
2276	NYSE	HCI	Tue, Jun 9, 2020	48.20	49.98	47.54	48.79
2275	NYSE	HCI	Mon, Jun 8, 2020	48.98	49.28	48.25	48.72
2274	NYSE	HCI	Fri, Jun 5, 2020	48.00	48.98	47.49	48.10
2273	NYSE	HCI	Thu, Jun 4, 2020	47.18	47.74	46.60	47.69
2272	NYSE	HCI	Wed, Jun 3, 2020	47.00	47.63	46.93	47.41
2271	NYSE	HCI	Tue, Jun 2, 2020	46.43	46.74	45.68	46.26
2270	NYSE	HCI	Mon, Jun 1, 2020	45.00	46.80	44.95	45.91
2269	NYSE	HCI	Fri, May 29, 2020	45.10	45.38	43.73	44.85
2268	NYSE	HCI	Thu, May 28, 2020	46.50	46.50	45.40	45.50
2267	NYSE	HCI	Wed, May 27, 2020	46.44	46.55	45.60	46.37
2266	NYSE	HCI	Tue, May 26, 2020	46.05	46.46	45.36	45.53
2265	NYSE	HCI	Fri, May 22, 2020	46.06	46.06	44.17	44.84
2264	NYSE	HCI	Thu, May 21, 2020	45.15	46.35	44.95	45.72
2263	NYSE	HCI	Wed, May 20, 2020	44.81	45.20	44.48	44.98
2262	NYSE	HCI	Tue, May 19, 2020	43.97	44.92	43.87	44.23
2261	NYSE	HCI	Mon, May 18, 2020	43.29	44.35	43.29	43.99
2260	NYSE	HCI	Fri, May 15, 2020	40.06	43.09	40.06	42.01
2259	NYSE	HCI	Thu, May 14, 2020	39.30	40.23	38.59	40.03
2258	NYSE	HCI	Wed, May 13, 2020	40.63	41.08	39.79	40.36
2257	NYSE	HCI	Tue, May 12, 2020	43.31	43.31	40.86	41.06
2256	NYSE	HCI	Mon, May 11, 2020	42.64	44.38	42.60	43.03
2255	NYSE	HCI	Fri, May 8, 2020	38.87	45.25	38.87	43.26
2254	NYSE	HCI	Thu, May 7, 2020	41.45	42.44	41.45	41.74
2253	NYSE	HCI	Wed, May 6, 2020	41.15	42.18	40.30	40.66
2252	NYSE	HCI	Tue, May 5, 2020	42.27	43.33	40.49	40.95
2251	NYSE	HCI	Mon, May 4, 2020	41.63	42.44	41.47	41.56
2250	NYSE	HCI	Fri, May 1, 2020	41.07	42.35	40.78	42.01
2249	NYSE	HCI	Thu, Apr 30, 2020	44.00	44.00	41.28	41.65
2248	NYSE	HCI	Wed, Apr 29, 2020	45.64	45.81	44.31	44.65
2247	NYSE	HCI	Tue, Apr 28, 2020	44.60	44.90	43.97	44.46
2246	NYSE	HCI	Mon, Apr 27, 2020	43.27	44.23	43.27	43.48
2245	NYSE	HCI	Fri, Apr 24, 2020	43.69	43.95	42.85	43.09
2244	NYSE	HCI	Thu, Apr 23, 2020	42.40	44.71	42.40	43.15
2243	NYSE	HCI	Wed, Apr 22, 2020	43.03	43.03	41.30	42.18
2242	NYSE	HCI	Tue, Apr 21, 2020	40.38	41.90	40.38	41.58
2241	NYSE	HCI	Mon, Apr 20, 2020	40.74	41.80	40.72	41.54
2240	NYSE	HCI	Fri, Apr 17, 2020	40.52	41.71	40.31	41.35
2239	NYSE	HCI	Thu, Apr 16, 2020	38.31	39.62	38.00	39.54
2238	NYSE	HCI	Wed, Apr 15, 2020	39.40	40.57	38.01	38.43
2237	NYSE	HCI	Tue, Apr 14, 2020	40.25	40.75	39.24	40.34
2236	NYSE	HCI	Mon, Apr 13, 2020	40.61	40.61	39.09	39.91
2235	NYSE	HCI	Thu, Apr 9, 2020	39.65	41.13	38.61	41.04
2234	NYSE	HCI	Wed, Apr 8, 2020	39.78	40.44	38.37	38.86
2233	NYSE	HCI	Tue, Apr 7, 2020	39.79	40.90	38.88	39.51
2232	NYSE	HCI	Mon, Apr 6, 2020	40.51	40.73	37.95	38.90
2231	NYSE	HCI	Fri, Apr 3, 2020	39.17	41.75	38.32	39.22
2230	NYSE	HCI	Thu, Apr 2, 2020	39.75	41.04	37.73	39.71
2229	NYSE	HCI	Wed, Apr 1, 2020	39.13	40.20	38.08	39.27
2228	NYSE	HCI	Tue, Mar 31, 2020	39.04	40.59	38.73	40.25
2227	NYSE	HCI	Mon, Mar 30, 2020	37.30	39.48	37.20	39.14
2226	NYSE	HCI	Fri, Mar 27, 2020	37.86	38.57	37.19	37.43
2225	NYSE	HCI	Thu, Mar 26, 2020	38.21	39.26	37.91	39.12
2224	NYSE	HCI	Wed, Mar 25, 2020	38.10	39.99	36.57	36.88
2223	NYSE	HCI	Tue, Mar 24, 2020	36.91	38.32	35.51	37.90
2222	NYSE	HCI	Mon, Mar 23, 2020	33.85	35.54	31.61	35.10
2221	NYSE	HCI	Fri, Mar 20, 2020	34.97	37.09	33.37	33.80
2220	NYSE	HCI	Thu, Mar 19, 2020	33.40	35.46	33.36	34.91
2219	NYSE	HCI	Wed, Mar 18, 2020	37.50	38.10	33.00	33.12
2218	NYSE	HCI	Tue, Mar 17, 2020	37.36	39.85	35.90	39.75
2217	NYSE	HCI	Mon, Mar 16, 2020	38.34	38.34	36.27	36.97
2216	NYSE	HCI	Fri, Mar 13, 2020	38.22	39.24	36.44	38.29
2215	NYSE	HCI	Thu, Mar 12, 2020	36.75	37.92	35.50	35.81
2214	NYSE	HCI	Wed, Mar 11, 2020	40.52	40.71	38.72	39.57
2213	NYSE	HCI	Tue, Mar 10, 2020	42.20	43.07	40.37	41.41
2212	NYSE	HCI	Mon, Mar 9, 2020	42.35	42.46	40.45	41.18
2211	NYSE	HCI	Fri, Mar 6, 2020	41.50	44.73	40.78	44.53
2210	NYSE	HCI	Thu, Mar 5, 2020	43.60	44.98	42.73	43.54
2209	NYSE	HCI	Wed, Mar 4, 2020	42.89	44.39	42.89	44.35
2208	NYSE	HCI	Tue, Mar 3, 2020	43.04	43.58	42.28	42.89
2207	NYSE	HCI	Mon, Mar 2, 2020	42.39	43.06	42.10	43.06
2206	NYSE	HCI	Fri, Feb 28, 2020	42.92	43.00	41.51	42.52
2205	NYSE	HCI	Thu, Feb 27, 2020	44.21	44.98	43.32	43.63
2204	NYSE	HCI	Wed, Feb 26, 2020	45.03	45.62	44.22	44.86
2203	NYSE	HCI	Tue, Feb 25, 2020	45.51	46.41	44.50	45.12
2202	NYSE	HCI	Mon, Feb 24, 2020	44.88	45.79	44.09	45.46
2201	NYSE	HCI	Fri, Feb 21, 2020	45.80	46.18	45.57	46.00
2200	NYSE	HCI	Thu, Feb 20, 2020	45.88	46.71	45.14	45.72
2199	NYSE	HCI	Wed, Feb 19, 2020	46.81	47.00	46.51	46.17
2198	NYSE	HCI	Tue, Feb 18, 2020	47.95	48.24	46.64	46.73
2197	NYSE	HCI	Fri, Feb 14, 2020	46.50	48.14	46.50	48.08
2196	NYSE	HCI	Thu, Feb 13, 2020	45.81	46.62	45.63	46.43
2195	NYSE	HCI	Wed, Feb 12, 2020	46.27	46.27	45.59	45.93
2194	NYSE	HCI	Tue, Feb 11, 2020	46.92	47.31	46.45	46.71
2193	NYSE	HCI	Mon, Feb 10, 2020	46.21	47.16	46.08	46.82
2192	NYSE	HCI	Fri, Feb 7, 2020	46.12	46.50	45.99	46.36
2191	NYSE	HCI	Thu, Feb 6, 2020	46.15	46.40	45.89	46.25
2190	NYSE	HCI	Wed, Feb 5, 2020	45.65	46.41	45.57	46.14
2189	NYSE	HCI	Tue, Feb 4, 2020	45.35	45.62	45.09	45.39
2188	NYSE	HCI	Mon, Feb 3, 2020	44.63	45.34	44.37	44.99
2187	NYSE	HCI	Fri, Jan 31, 2020	44.46	44.78	44.04	44.27
2186	NYSE	HCI	Thu, Jan 30, 2020	44.11	44.76	44.08	44.64
2185	NYSE	HCI	Wed, Jan 29, 2020	45.01	45.77	44.20	44.29
2184	NYSE	HCI	Tue, Jan 28, 2020	45.23	45.72	44.88	45.01
2183	NYSE	HCI	Mon, Jan 27, 2020	45.24	45.78	44.73	44.89
2182	NYSE	HCI	Fri, Jan 24, 2020	46.56	46.83	45.57	45.65
2181	NYSE	HCI	Thu, Jan 23, 2020	45.94	46.54	45.46	46.46
2180	NYSE	HCI	Wed, Jan 22, 2020	47.12	47.12	46.20	46.22
2179	NYSE	HCI	Tue, Jan 21, 2020	45.84	47.15	45.66	46.89
2178	NYSE	HCI	Fri, Jan 17, 2020	46.04	46.81	45.96	45.96
2177	NYSE	HCI	Thu, Jan 16, 2020	45.57	46.17	45.52	45.97
2176	NYSE	HCI	Wed, Jan 15, 2020	45.26	46.48	44.86	45.34
2175	NYSE	HCI	Tue, Jan 14, 2020	44.17	45.99	44.13	45.25
2174	NYSE	HCI	Mon, Jan 13, 2020	43.34	44.01	43.34	43.75
2173	NYSE	HCI	Fri, Jan 10, 2020	43.85	44.31	43.12	43.50
2172	NYSE	HCI	Thu, Jan 9, 2020	44.40	44.40	43.71	43.85
2171	NYSE	HCI	Wed, Jan 8, 2020	44.54	44.87	43.71	44.00
2170	NYSE	HCI	Tue, Jan 7, 2020	45.20	45.51	44.41	44.59
2169	NYSE	HCI	Mon, Jan 6, 2020	45.19	45.72	45.18	45.33
2168	NYSE	HCI	Fri, Jan 3, 2020	44.96	45.95	44.70	45.45
2167	NYSE	HCI	Thu, Jan 2, 2020	45.91	46.05	45.07	45.29
2166	NYSE	HCI	Tue, Dec 31, 2019	45.74	46.30	45.56	45.65
2165	NYSE	HCI	Mon, Dec 30, 2019	45.92	46.25	45.61	45.74
2164	NYSE	HCI	Fri, Dec 27, 2019	45.87	46.20	45.15	45.87
2163	NYSE	HCI	Thu, Dec 26, 2019	46.26	46.80	45.52	45.87
2162	NYSE	HCI	Tue, Dec 24, 2019	46.75	46.75	45.93	46.36
2161	NYSE	HCI	Mon, Dec 23, 2019	47.05	47.32	46.00	46.27
2160	NYSE	HCI	Fri, Dec 20, 2019	47.21	48.02	46.75	47.06
2159	NYSE	HCI	Thu, Dec 19, 2019	47.56	47.93	46.80	47.05
2158	NYSE	HCI	Wed, Dec 18, 2019	47.43	48.15	47.00	47.61
2157	NYSE	HCI	Tue, Dec 17, 2019	46.95	47.63	46.80	47.30
2156	NYSE	HCI	Mon, Dec 16, 2019	46.97	47.39	46.48	46.82
2155	NYSE	HCI	Fri, Dec 13, 2019	47.01	47.12	46.24	46.79
2154	NYSE	HCI	Thu, Dec 12, 2019	46.16	47.42	46.16	46.58
2153	NYSE	HCI	Wed, Dec 11, 2019	46.75	47.15	46.30	46.42
2152	NYSE	HCI	Tue, Dec 10, 2019	46.49	47.29	46.25	46.67
2151	NYSE	HCI	Mon, Dec 9, 2019	45.85	46.86	45.61	46.59
2150	NYSE	HCI	Fri, Dec 6, 2019	45.60	46.23	45.52	45.94
2149	NYSE	HCI	Thu, Dec 5, 2019	45.97	46.29	45.31	45.47
2148	NYSE	HCI	Wed, Dec 4, 2019	45.74	46.48	45.62	45.88
2147	NYSE	HCI	Tue, Dec 3, 2019	46.02	46.02	45.30	45.87
2146	NYSE	HCI	Mon, Dec 2, 2019	46.26	46.60	45.69	45.84
2145	NYSE	HCI	Fri, Nov 29, 2019	46.15	46.66	45.96	46.30
2144	NYSE	HCI	Wed, Nov 27, 2019	46.35	46.94	45.95	46.08
2143	NYSE	HCI	Tue, Nov 26, 2019	45.73	46.75	45.73	46.30
2142	NYSE	HCI	Mon, Nov 25, 2019	44.74	46.14	44.74	45.82
2141	NYSE	HCI	Fri, Nov 22, 2019	44.52	45.01	44.30	44.73
2140	NYSE	HCI	Thu, Nov 21, 2019	44.59	44.85	44.40	44.59
2139	NYSE	HCI	Wed, Nov 20, 2019	44.98	45.86	44.98	45.02
2138	NYSE	HCI	Tue, Nov 19, 2019	44.76	45.41	44.76	45.12
2137	NYSE	HCI	Mon, Nov 18, 2019	44.63	45.13	44.43	44.77
2136	NYSE	HCI	Fri, Nov 15, 2019	45.10	45.32	44.52	44.67
2135	NYSE	HCI	Thu, Nov 14, 2019	44.61	45.34	44.48	44.87
2134	NYSE	HCI	Wed, Nov 13, 2019	45.05	45.47	45.00	44.66
2133	NYSE	HCI	Tue, Nov 12, 2019	45.12	45.39	44.67	45.21
2132	NYSE	HCI	Mon, Nov 11, 2019	44.64	45.00	44.58	45.00
2131	NYSE	HCI	Fri, Nov 8, 2019	44.32	44.67	44.15	44.65
2130	NYSE	HCI	Thu, Nov 7, 2019	45.99	46.06	43.89	44.21
2129	NYSE	HCI	Wed, Nov 6, 2019	44.83	46.88	44.57	45.95
2128	NYSE	HCI	Tue, Nov 5, 2019	42.91	43.54	42.74	42.91
2127	NYSE	HCI	Mon, Nov 4, 2019	42.41	42.87	42.41	42.85
2126	NYSE	HCI	Fri, Nov 1, 2019	42.29	42.70	42.00	42.37
2125	NYSE	HCI	Thu, Oct 31, 2019	42.00	42.72	41.76	42.05
2124	NYSE	HCI	Wed, Oct 30, 2019	41.98	42.15	41.70	41.93
2123	NYSE	HCI	Tue, Oct 29, 2019	40.82	42.07	40.79	41.97
2122	NYSE	HCI	Mon, Oct 28, 2019	40.26	41.09	40.21	40.84
2121	NYSE	HCI	Fri, Oct 25, 2019	41.40	41.40	40.01	40.17
2120	NYSE	HCI	Thu, Oct 24, 2019	41.35	41.65	41.19	41.43
2119	NYSE	HCI	Wed, Oct 23, 2019	41.04	41.78	41.04	41.44
2118	NYSE	HCI	Tue, Oct 22, 2019	41.48	41.81	40.92	41.21
2117	NYSE	HCI	Mon, Oct 21, 2019	41.46	42.20	41.46	41.77
2116	NYSE	HCI	Fri, Oct 18, 2019	41.22	41.64	40.86	41.49
2115	NYSE	HCI	Thu, Oct 17, 2019	41.22	41.74	41.08	41.42
2114	NYSE	HCI	Wed, Oct 16, 2019	40.72	41.50	40.72	41.25
2113	NYSE	HCI	Tue, Oct 15, 2019	40.77	41.08	40.75	41.01
2112	NYSE	HCI	Mon, Oct 14, 2019	40.39	40.92	40.30	40.76
2111	NYSE	HCI	Fri, Oct 11, 2019	40.86	41.35	40.47	40.47
2110	NYSE	HCI	Thu, Oct 10, 2019	40.50	40.70	40.01	40.46
2109	NYSE	HCI	Wed, Oct 9, 2019	41.49	41.49	40.45	40.50
2108	NYSE	HCI	Tue, Oct 8, 2019	42.07	42.25	41.10	41.16
2107	NYSE	HCI	Mon, Oct 7, 2019	42.32	42.74	42.17	42.35
2106	NYSE	HCI	Fri, Oct 4, 2019	41.94	42.47	41.80	42.15
2105	NYSE	HCI	Thu, Oct 3, 2019	41.57	42.32	41.41	42.00
2104	NYSE	HCI	Wed, Oct 2, 2019	42.61	42.61	41.51	41.61
2103	NYSE	HCI	Tue, Oct 1, 2019	42.17	43.19	42.17	42.66
2102	NYSE	HCI	Mon, Sep 30, 2019	43.20	43.74	41.97	42.04
2101	NYSE	HCI	Fri, Sep 27, 2019	43.53	43.67	43.02	43.13
2100	NYSE	HCI	Thu, Sep 26, 2019	43.04	43.72	42.94	43.34
2099	NYSE	HCI	Wed, Sep 25, 2019	42.95	43.33	42.67	42.82
2098	NYSE	HCI	Tue, Sep 24, 2019	42.14	43.62	42.14	42.97
2097	NYSE	HCI	Mon, Sep 23, 2019	41.71	42.49	41.71	42.20
2096	NYSE	HCI	Fri, Sep 20, 2019	42.00	42.64	41.52	42.10
2095	NYSE	HCI	Thu, Sep 19, 2019	42.01	42.41	41.88	42.03
2094	NYSE	HCI	Wed, Sep 18, 2019	42.57	42.91	41.50	42.19
2093	NYSE	HCI	Tue, Sep 17, 2019	42.78	43.27	42.42	42.78
2092	NYSE	HCI	Mon, Sep 16, 2019	42.75	43.49	42.41	42.74
2091	NYSE	HCI	Fri, Sep 13, 2019	43.06	43.41	42.44	42.95
2090	NYSE	HCI	Thu, Sep 12, 2019	43.09	43.68	42.22	42.81
2089	NYSE	HCI	Wed, Sep 11, 2019	42.48	43.37	42.08	43.28
2088	NYSE	HCI	Tue, Sep 10, 2019	42.16	42.63	41.95	42.26
2087	NYSE	HCI	Mon, Sep 9, 2019	41.45	42.40	41.28	42.15
2086	NYSE	HCI	Fri, Sep 6, 2019	40.32	41.53	40.19	41.23
2085	NYSE	HCI	Thu, Sep 5, 2019	41.05	41.68	40.19	40.39
2084	NYSE	HCI	Wed, Sep 4, 2019	41.47	41.47	40.38	40.79
2083	NYSE	HCI	Tue, Sep 3, 2019	39.62	41.84	38.97	41.20
2082	NYSE	HCI	Fri, Aug 30, 2019	38.11	39.11	37.50	38.97
2081	NYSE	HCI	Thu, Aug 29, 2019	38.46	38.72	37.04	38.19
2080	NYSE	HCI	Wed, Aug 28, 2019	39.93	40.68	38.11	38.22
2079	NYSE	HCI	Tue, Aug 27, 2019	41.64	41.93	40.01	40.08
2078	NYSE	HCI	Mon, Aug 26, 2019	41.26	41.58	41.05	41.48
2077	NYSE	HCI	Fri, Aug 23, 2019	41.40	42.00	41.02	41.12
2076	NYSE	HCI	Thu, Aug 22, 2019	41.80	41.90	41.25	41.41
2075	NYSE	HCI	Wed, Aug 21, 2019	41.16	41.93	41.06	41.68
2074	NYSE	HCI	Tue, Aug 20, 2019	42.28	42.54	41.58	41.72
2073	NYSE	HCI	Mon, Aug 19, 2019	42.22	42.90	42.10	42.14
2072	NYSE	HCI	Fri, Aug 16, 2019	41.05	42.16	40.69	41.88
2071	NYSE	HCI	Thu, Aug 15, 2019	40.73	41.40	40.18	41.02
2070	NYSE	HCI	Wed, Aug 14, 2019	41.76	42.15	40.61	40.64
2069	NYSE	HCI	Tue, Aug 13, 2019	41.78	42.35	41.71	42.07
2068	NYSE	HCI	Mon, Aug 12, 2019	40.88	42.40	40.54	41.15
2067	NYSE	HCI	Fri, Aug 9, 2019	41.21	41.42	40.12	41.02
2066	NYSE	HCI	Thu, Aug 8, 2019	40.93	42.57	39.71	41.22
2065	NYSE	HCI	Wed, Aug 7, 2019	41.05	42.79	39.91	41.00
2064	NYSE	HCI	Tue, Aug 6, 2019	39.84	40.60	39.16	40.13
2063	NYSE	HCI	Mon, Aug 5, 2019	39.73	40.66	39.35	39.68
2062	NYSE	HCI	Fri, Aug 2, 2019	39.91	40.67	39.60	40.47
2061	NYSE	HCI	Thu, Aug 1, 2019	40.71	40.71	39.56	39.91
2060	NYSE	HCI	Wed, Jul 31, 2019	39.96	41.00	39.78	40.09
2059	NYSE	HCI	Tue, Jul 30, 2019	39.66	40.23	39.38	39.83
2058	NYSE	HCI	Mon, Jul 29, 2019	40.23	40.72	39.45	39.56
2057	NYSE	HCI	Fri, Jul 26, 2019	40.11	40.50	39.91	40.31
2056	NYSE	HCI	Thu, Jul 25, 2019	40.23	40.56	39.98	40.05
2055	NYSE	HCI	Wed, Jul 24, 2019	39.81	40.60	39.65	40.36
2054	NYSE	HCI	Tue, Jul 23, 2019	39.87	40.09	39.31	39.96
2053	NYSE	HCI	Mon, Jul 22, 2019	39.93	39.94	39.01	39.86
2052	NYSE	HCI	Fri, Jul 19, 2019	40.53	40.64	39.87	39.89
2051	NYSE	HCI	Thu, Jul 18, 2019	40.41	41.03	39.91	40.53
2050	NYSE	HCI	Wed, Jul 17, 2019	41.14	41.15	39.48	40.47
2049	NYSE	HCI	Tue, Jul 16, 2019	41.02	41.64	40.52	40.85
2048	NYSE	HCI	Mon, Jul 15, 2019	41.21	41.41	40.81	41.08
2047	NYSE	HCI	Fri, Jul 12, 2019	40.46	41.18	40.46	40.96
2046	NYSE	HCI	Thu, Jul 11, 2019	40.63	40.63	40.24	40.51
2045	NYSE	HCI	Wed, Jul 10, 2019	41.03	41.38	40.39	40.68
2044	NYSE	HCI	Tue, Jul 9, 2019	40.87	41.35	40.56	41.03
2043	NYSE	HCI	Mon, Jul 8, 2019	41.66	42.06	40.98	41.23
2042	NYSE	HCI	Fri, Jul 5, 2019	41.57	41.99	40.67	41.84
2041	NYSE	HCI	Wed, Jul 3, 2019	41.37	42.22	41.37	41.69
2040	NYSE	HCI	Tue, Jul 2, 2019	40.90	41.79	40.90	41.49
2039	NYSE	HCI	Mon, Jul 1, 2019	40.48	41.26	40.27	41.01
2038	NYSE	HCI	Fri, Jun 28, 2019	39.77	40.47	39.74	40.47
2037	NYSE	HCI	Thu, Jun 27, 2019	39.40	40.12	39.33	39.85
2036	NYSE	HCI	Wed, Jun 26, 2019	40.70	40.71	39.51	39.58
2035	NYSE	HCI	Tue, Jun 25, 2019	40.37	40.99	40.15	40.84
2034	NYSE	HCI	Mon, Jun 24, 2019	40.45	41.32	40.12	40.25
2033	NYSE	HCI	Fri, Jun 21, 2019	41.24	41.61	40.75	40.76
2032	NYSE	HCI	Thu, Jun 20, 2019	40.87	41.76	40.55	41.33
2031	NYSE	HCI	Wed, Jun 19, 2019	40.07	41.05	40.07	40.79
2030	NYSE	HCI	Tue, Jun 18, 2019	40.79	41.65	40.09	40.22
2029	NYSE	HCI	Mon, Jun 17, 2019	41.20	41.37	40.86	40.99
2028	NYSE	HCI	Fri, Jun 14, 2019	41.34	41.74	41.25	41.30
2027	NYSE	HCI	Thu, Jun 13, 2019	41.13	41.75	41.13	41.40
2026	NYSE	HCI	Wed, Jun 12, 2019	40.70	41.43	40.70	41.12
2025	NYSE	HCI	Tue, Jun 11, 2019	41.98	42.12	40.62	40.77
2024	NYSE	HCI	Mon, Jun 10, 2019	41.50	42.21	41.11	41.90
2023	NYSE	HCI	Fri, Jun 7, 2019	41.18	41.48	41.08	41.47
2022	NYSE	HCI	Thu, Jun 6, 2019	41.18	41.66	40.98	41.23
2021	NYSE	HCI	Wed, Jun 5, 2019	41.16	41.34	40.86	41.15
2020	NYSE	HCI	Tue, Jun 4, 2019	41.52	41.88	40.71	41.12
2019	NYSE	HCI	Mon, Jun 3, 2019	40.64	41.22	40.33	41.22
2018	NYSE	HCI	Fri, May 31, 2019	40.82	40.90	40.38	40.65
2017	NYSE	HCI	Thu, May 30, 2019	41.61	42.00	40.92	41.11
2016	NYSE	HCI	Wed, May 29, 2019	41.95	41.95	41.10	41.50
2015	NYSE	HCI	Tue, May 28, 2019	42.03	42.52	41.88	42.15
2014	NYSE	HCI	Fri, May 24, 2019	41.90	42.30	41.57	42.18
2013	NYSE	HCI	Thu, May 23, 2019	41.13	42.00	41.13	41.84
2012	NYSE	HCI	Wed, May 22, 2019	40.85	41.35	40.85	41.23
2011	NYSE	HCI	Tue, May 21, 2019	41.15	41.43	40.94	41.24
2010	NYSE	HCI	Mon, May 20, 2019	41.52	41.65	40.78	41.09
2009	NYSE	HCI	Fri, May 17, 2019	41.65	42.03	41.46	41.68
2008	NYSE	HCI	Thu, May 16, 2019	41.66	42.15	41.66	41.87
2007	NYSE	HCI	Wed, May 15, 2019	41.43	42.12	41.37	41.56
2006	NYSE	HCI	Tue, May 14, 2019	41.50	42.00	41.07	41.71
2005	NYSE	HCI	Mon, May 13, 2019	41.58	42.06	41.08	41.40
2004	NYSE	HCI	Fri, May 10, 2019	41.48	42.06	41.35	42.06
2003	NYSE	HCI	Thu, May 9, 2019	42.07	42.26	41.55	41.71
2002	NYSE	HCI	Wed, May 8, 2019	42.22	42.66	42.13	42.30
2001	NYSE	HCI	Tue, May 7, 2019	41.76	42.63	41.76	42.16
2000	NYSE	HCI	Mon, May 6, 2019	40.80	42.52	40.80	42.11
1999	NYSE	HCI	Fri, May 3, 2019	42.40	43.07	39.74	40.82
1998	NYSE	HCI	Thu, May 2, 2019	42.30	43.94	42.30	43.54
1997	NYSE	HCI	Wed, May 1, 2019	42.47	43.21	42.00	42.30
1996	NYSE	HCI	Tue, Apr 30, 2019	42.40	42.89	42.25	42.62
1995	NYSE	HCI	Mon, Apr 29, 2019	42.29	42.97	42.29	42.45
1994	NYSE	HCI	Fri, Apr 26, 2019	42.01	42.76	41.55	42.35
1993	NYSE	HCI	Thu, Apr 25, 2019	41.11	42.55	41.11	42.07
1992	NYSE	HCI	Wed, Apr 24, 2019	41.09	41.57	40.39	41.18
1991	NYSE	HCI	Tue, Apr 23, 2019	40.99	42.21	40.87	41.32
1990	NYSE	HCI	Mon, Apr 22, 2019	41.82	42.42	40.79	41.11
1989	NYSE	HCI	Thu, Apr 18, 2019	41.63	42.55	41.63	42.14
1988	NYSE	HCI	Wed, Apr 17, 2019	41.51	41.89	40.69	41.70
1987	NYSE	HCI	Tue, Apr 16, 2019	41.34	41.80	40.90	41.53
1986	NYSE	HCI	Mon, Apr 15, 2019	41.51	42.15	41.29	41.35
1985	NYSE	HCI	Fri, Apr 12, 2019	42.21	42.50	40.19	41.63
1984	NYSE	HCI	Thu, Apr 11, 2019	42.08	42.34	41.55	41.96
1983	NYSE	HCI	Wed, Apr 10, 2019	41.39	42.36	41.39	41.86
1982	NYSE	HCI	Tue, Apr 9, 2019	42.00	42.18	40.65	41.49
1981	NYSE	HCI	Mon, Apr 8, 2019	42.83	43.15	42.02	42.33
1980	NYSE	HCI	Fri, Apr 5, 2019	42.40	43.44	42.38	43.11
1979	NYSE	HCI	Thu, Apr 4, 2019	41.92	42.81	41.92	42.58
1978	NYSE	HCI	Wed, Apr 3, 2019	42.33	42.69	41.70	41.86
1977	NYSE	HCI	Tue, Apr 2, 2019	42.29	42.35	41.39	42.11
1976	NYSE	HCI	Mon, Apr 1, 2019	42.90	43.00	42.00	42.41
1975	NYSE	HCI	Fri, Mar 29, 2019	42.97	43.23	42.47	42.73
1974	NYSE	HCI	Thu, Mar 28, 2019	43.13	43.60	42.02	42.82
1973	NYSE	HCI	Wed, Mar 27, 2019	42.49	43.90	42.33	43.26
1972	NYSE	HCI	Tue, Mar 26, 2019	42.74	43.11	41.57	42.79
1971	NYSE	HCI	Mon, Mar 25, 2019	41.61	43.25	41.05	42.70
1970	NYSE	HCI	Fri, Mar 22, 2019	40.99	42.32	40.54	41.74
1969	NYSE	HCI	Thu, Mar 21, 2019	40.75	41.92	40.59	41.29
1968	NYSE	HCI	Wed, Mar 20, 2019	42.20	42.39	41.07	41.20
1967	NYSE	HCI	Tue, Mar 19, 2019	41.72	42.68	41.48	42.16
1966	NYSE	HCI	Mon, Mar 18, 2019	42.70	42.99	41.30	41.58
1965	NYSE	HCI	Fri, Mar 15, 2019	42.96	43.95	42.33	42.58
1964	NYSE	HCI	Thu, Mar 14, 2019	41.40	43.36	41.40	42.75
1963	NYSE	HCI	Wed, Mar 13, 2019	40.91	41.51	40.68	41.40
1962	NYSE	HCI	Tue, Mar 12, 2019	39.59	40.89	39.50	40.76
1961	NYSE	HCI	Mon, Mar 11, 2019	38.12	40.85	38.12	39.49
1960	NYSE	HCI	Fri, Mar 8, 2019	41.18	41.18	36.72	38.12
1959	NYSE	HCI	Thu, Mar 7, 2019	44.62	45.14	43.21	43.37
1958	NYSE	HCI	Wed, Mar 6, 2019	43.92	45.22	43.69	44.62
1957	NYSE	HCI	Tue, Mar 5, 2019	44.16	44.93	43.17	43.87
1956	NYSE	HCI	Mon, Mar 4, 2019	45.67	45.67	43.66	44.18
1955	NYSE	HCI	Fri, Mar 1, 2019	46.30	46.40	44.58	45.60
1954	NYSE	HCI	Thu, Feb 28, 2019	46.27	46.31	45.76	46.16
1953	NYSE	HCI	Wed, Feb 27, 2019	46.25	46.80	45.91	46.41
1952	NYSE	HCI	Tue, Feb 26, 2019	46.54	46.79	46.18	46.26
1951	NYSE	HCI	Mon, Feb 25, 2019	47.72	47.95	46.45	46.54
1950	NYSE	HCI	Fri, Feb 22, 2019	47.65	47.84	46.21	47.59
1949	NYSE	HCI	Thu, Feb 21, 2019	48.18	48.86	47.18	47.61
1948	NYSE	HCI	Wed, Feb 20, 2019	48.77	49.26	47.94	48.14
1947	NYSE	HCI	Tue, Feb 19, 2019	47.49	49.12	47.49	48.87
1946	NYSE	HCI	Fri, Feb 15, 2019	47.46	48.32	47.11	47.68
1945	NYSE	HCI	Thu, Feb 14, 2019	47.14	48.50	47.04	47.17
1944	NYSE	HCI	Wed, Feb 13, 2019	47.79	48.60	47.53	47.35
1943	NYSE	HCI	Tue, Feb 12, 2019	47.66	48.31	47.32	47.83
1942	NYSE	HCI	Mon, Feb 11, 2019	47.31	47.80	46.69	47.49
1941	NYSE	HCI	Fri, Feb 8, 2019	47.20	47.57	46.52	47.29
1940	NYSE	HCI	Thu, Feb 7, 2019	47.71	47.96	46.50	47.22
1939	NYSE	HCI	Wed, Feb 6, 2019	48.56	49.12	47.24	47.95
1938	NYSE	HCI	Tue, Feb 5, 2019	48.21	48.97	48.21	48.66
1937	NYSE	HCI	Mon, Feb 4, 2019	47.47	48.22	46.69	48.13
1936	NYSE	HCI	Fri, Feb 1, 2019	47.66	48.08	46.80	47.89
1935	NYSE	HCI	Thu, Jan 31, 2019	47.00	47.71	46.65	47.38
1934	NYSE	HCI	Wed, Jan 30, 2019	47.23	48.34	47.14	47.24
1933	NYSE	HCI	Tue, Jan 29, 2019	46.97	47.19	46.23	47.01
1932	NYSE	HCI	Mon, Jan 28, 2019	47.09	47.60	46.02	46.91
1931	NYSE	HCI	Fri, Jan 25, 2019	47.29	48.14	47.26	47.41
1930	NYSE	HCI	Thu, Jan 24, 2019	48.08	48.46	47.33	47.37
1929	NYSE	HCI	Wed, Jan 23, 2019	47.81	48.31	47.34	48.03
1928	NYSE	HCI	Tue, Jan 22, 2019	48.96	50.08	47.27	47.83
1927	NYSE	HCI	Fri, Jan 18, 2019	49.21	49.74	48.89	49.14
1926	NYSE	HCI	Thu, Jan 17, 2019	49.00	51.30	48.80	48.91
1925	NYSE	HCI	Wed, Jan 16, 2019	47.96	49.86	47.96	49.06
1924	NYSE	HCI	Tue, Jan 15, 2019	47.38	48.30	46.61	47.94
1923	NYSE	HCI	Mon, Jan 14, 2019	47.20	48.30	47.20	47.41
1922	NYSE	HCI	Fri, Jan 11, 2019	48.02	48.02	47.32	47.48
1921	NYSE	HCI	Thu, Jan 10, 2019	48.26	48.61	47.70	48.25
1920	NYSE	HCI	Wed, Jan 9, 2019	50.05	50.08	47.78	48.53
1919	NYSE	HCI	Tue, Jan 8, 2019	50.45	51.08	49.36	49.41
1918	NYSE	HCI	Mon, Jan 7, 2019	51.00	51.93	49.90	50.01
1917	NYSE	HCI	Fri, Jan 4, 2019	49.23	51.19	48.65	50.94
1916	NYSE	HCI	Thu, Jan 3, 2019	49.89	50.25	48.69	49.13
1915	NYSE	HCI	Wed, Jan 2, 2019	50.22	51.23	49.30	50.15
1914	NYSE	HCI	Mon, Dec 31, 2018	51.13	51.18	50.26	50.81
1913	NYSE	HCI	Fri, Dec 28, 2018	50.28	51.60	49.97	50.85
1912	NYSE	HCI	Thu, Dec 27, 2018	48.79	50.42	48.79	50.32
1911	NYSE	HCI	Wed, Dec 26, 2018	48.97	49.79	48.24	49.51
1910	NYSE	HCI	Mon, Dec 24, 2018	48.87	51.10	48.48	49.00
1909	NYSE	HCI	Fri, Dec 21, 2018	49.81	50.11	48.62	48.75
1908	NYSE	HCI	Thu, Dec 20, 2018	50.18	50.40	49.55	49.98
1907	NYSE	HCI	Wed, Dec 19, 2018	50.58	52.02	50.19	50.28
1906	NYSE	HCI	Tue, Dec 18, 2018	50.96	51.51	50.55	50.69
1905	NYSE	HCI	Mon, Dec 17, 2018	52.50	52.50	50.67	50.73
1904	NYSE	HCI	Fri, Dec 14, 2018	51.97	53.49	51.48	52.68
1903	NYSE	HCI	Thu, Dec 13, 2018	53.50	53.50	50.94	52.02
1902	NYSE	HCI	Wed, Dec 12, 2018	54.10	54.48	53.36	53.65
1901	NYSE	HCI	Tue, Dec 11, 2018	53.82	54.54	53.35	53.59
1900	NYSE	HCI	Mon, Dec 10, 2018	53.14	53.58	52.67	53.46
1899	NYSE	HCI	Fri, Dec 7, 2018	54.29	54.65	52.85	53.42
1898	NYSE	HCI	Thu, Dec 6, 2018	53.15	54.50	53.12	54.42
1897	NYSE	HCI	Tue, Dec 4, 2018	55.47	55.70	53.30	53.39
1896	NYSE	HCI	Mon, Dec 3, 2018	54.84	56.01	53.64	55.71
1895	NYSE	HCI	Fri, Nov 30, 2018	53.85	55.00	53.85	54.35
1894	NYSE	HCI	Thu, Nov 29, 2018	53.61	54.77	52.92	53.87
1893	NYSE	HCI	Wed, Nov 28, 2018	53.21	53.90	52.13	53.73
1892	NYSE	HCI	Tue, Nov 27, 2018	52.71	53.80	52.60	53.19
1891	NYSE	HCI	Mon, Nov 26, 2018	54.22	54.31	51.52	52.71
1890	NYSE	HCI	Fri, Nov 23, 2018	53.19	54.78	52.05	53.99
1889	NYSE	HCI	Wed, Nov 21, 2018	53.36	54.82	53.33	53.68
1888	NYSE	HCI	Tue, Nov 20, 2018	54.77	55.40	53.29	53.29
1887	NYSE	HCI	Mon, Nov 19, 2018	53.12	55.68	53.04	55.40
1886	NYSE	HCI	Fri, Nov 16, 2018	52.87	54.11	52.87	53.37
1885	NYSE	HCI	Thu, Nov 15, 2018	52.96	53.62	52.75	53.39
1884	NYSE	HCI	Wed, Nov 14, 2018	53.34	54.31	52.41	53.36
1883	NYSE	HCI	Tue, Nov 13, 2018	54.74	55.11	53.11	53.20
1882	NYSE	HCI	Mon, Nov 12, 2018	53.82	59.32	53.41	54.73
1881	NYSE	HCI	Fri, Nov 9, 2018	52.86	54.32	52.86	54.19
1880	NYSE	HCI	Thu, Nov 8, 2018	50.64	53.13	50.45	52.86
1879	NYSE	HCI	Wed, Nov 7, 2018	45.89	51.00	45.89	50.72
1878	NYSE	HCI	Tue, Nov 6, 2018	44.73	45.36	44.45	44.92
1877	NYSE	HCI	Mon, Nov 5, 2018	45.21	45.88	44.29	44.70
1876	NYSE	HCI	Fri, Nov 2, 2018	44.89	45.43	44.68	45.10
1875	NYSE	HCI	Thu, Nov 1, 2018	43.83	45.18	43.34	44.75
1874	NYSE	HCI	Wed, Oct 31, 2018	45.38	45.44	43.57	43.67
1873	NYSE	HCI	Tue, Oct 30, 2018	44.70	45.29	44.16	45.00
1872	NYSE	HCI	Mon, Oct 29, 2018	43.76	44.94	43.75	44.70
1871	NYSE	HCI	Fri, Oct 26, 2018	42.64	44.00	42.59	43.48
1870	NYSE	HCI	Thu, Oct 25, 2018	42.10	43.10	42.10	42.95
1869	NYSE	HCI	Wed, Oct 24, 2018	42.38	42.85	41.82	41.90
1868	NYSE	HCI	Tue, Oct 23, 2018	42.85	43.19	41.97	42.56
1867	NYSE	HCI	Mon, Oct 22, 2018	43.27	44.45	43.27	43.39
1866	NYSE	HCI	Fri, Oct 19, 2018	43.35	44.06	43.19	43.38
1865	NYSE	HCI	Thu, Oct 18, 2018	43.67	43.84	43.14	43.52
1864	NYSE	HCI	Wed, Oct 17, 2018	43.21	43.80	42.91	43.65
1863	NYSE	HCI	Tue, Oct 16, 2018	42.88	43.24	42.51	43.17
1862	NYSE	HCI	Mon, Oct 15, 2018	42.61	43.11	41.76	42.57
1861	NYSE	HCI	Fri, Oct 12, 2018	43.98	43.98	42.36	42.48
1860	NYSE	HCI	Thu, Oct 11, 2018	43.79	44.11	43.29	43.49
1859	NYSE	HCI	Wed, Oct 10, 2018	45.20	45.20	43.45	44.00
1858	NYSE	HCI	Tue, Oct 9, 2018	44.98	45.62	44.19	45.20
1857	NYSE	HCI	Mon, Oct 8, 2018	45.61	46.10	45.02	45.12
1856	NYSE	HCI	Fri, Oct 5, 2018	45.92	45.96	45.24	45.64
1855	NYSE	HCI	Thu, Oct 4, 2018	45.49	46.10	45.40	45.69
1854	NYSE	HCI	Wed, Oct 3, 2018	45.02	45.72	44.76	45.49
1853	NYSE	HCI	Tue, Oct 2, 2018	44.17	44.99	44.16	44.85
1852	NYSE	HCI	Mon, Oct 1, 2018	43.84	44.21	43.40	44.13
1851	NYSE	HCI	Fri, Sep 28, 2018	43.19	43.80	43.01	43.75
1850	NYSE	HCI	Thu, Sep 27, 2018	42.75	43.56	42.00	43.27
1849	NYSE	HCI	Wed, Sep 26, 2018	42.31	43.17	42.21	42.88
1848	NYSE	HCI	Tue, Sep 25, 2018	42.66	42.66	41.76	42.25
1847	NYSE	HCI	Mon, Sep 24, 2018	42.86	43.13	42.22	42.66
1846	NYSE	HCI	Fri, Sep 21, 2018	42.44	43.39	42.42	42.85
1845	NYSE	HCI	Thu, Sep 20, 2018	41.78	42.84	41.54	42.31
1844	NYSE	HCI	Wed, Sep 19, 2018	40.92	41.91	40.81	41.57
1843	NYSE	HCI	Tue, Sep 18, 2018	40.79	41.25	40.52	40.88
1842	NYSE	HCI	Mon, Sep 17, 2018	40.68	41.02	40.37	40.73
1841	NYSE	HCI	Fri, Sep 14, 2018	40.52	40.90	40.15	40.66
1840	NYSE	HCI	Thu, Sep 13, 2018	40.25	40.73	40.02	40.57
1839	NYSE	HCI	Wed, Sep 12, 2018	40.32	40.49	39.87	40.10
1838	NYSE	HCI	Tue, Sep 11, 2018	39.96	40.85	39.85	40.40
1837	NYSE	HCI	Mon, Sep 10, 2018	40.65	40.96	39.90	40.22
1836	NYSE	HCI	Fri, Sep 7, 2018	40.28	41.21	40.28	40.74
1835	NYSE	HCI	Thu, Sep 6, 2018	40.42	40.91	39.86	40.41
1834	NYSE	HCI	Wed, Sep 5, 2018	39.92	40.62	39.72	40.39
1833	NYSE	HCI	Tue, Sep 4, 2018	40.33	40.53	39.84	39.95
1832	NYSE	HCI	Fri, Aug 31, 2018	40.60	41.07	40.33	40.50
1831	NYSE	HCI	Thu, Aug 30, 2018	41.06	41.15	40.34	40.75
1830	NYSE	HCI	Wed, Aug 29, 2018	41.00	41.63	41.00	41.09
1829	NYSE	HCI	Tue, Aug 28, 2018	41.21	41.79	40.49	41.03
1828	NYSE	HCI	Mon, Aug 27, 2018	42.18	42.48	41.04	41.13
1827	NYSE	HCI	Fri, Aug 24, 2018	41.06	42.38	41.05	42.16
1826	NYSE	HCI	Thu, Aug 23, 2018	40.49	41.31	40.40	41.08
1825	NYSE	HCI	Wed, Aug 22, 2018	40.90	41.06	40.49	40.61
1824	NYSE	HCI	Tue, Aug 21, 2018	41.11	41.72	40.89	41.01
1823	NYSE	HCI	Mon, Aug 20, 2018	41.13	41.72	41.11	41.22
1822	NYSE	HCI	Fri, Aug 17, 2018	40.91	41.56	40.91	40.96
1821	NYSE	HCI	Thu, Aug 16, 2018	40.90	41.65	40.46	40.98
1820	NYSE	HCI	Wed, Aug 15, 2018	41.36	41.91	41.20	40.95
1819	NYSE	HCI	Tue, Aug 14, 2018	41.14	41.85	40.41	41.43
1818	NYSE	HCI	Mon, Aug 13, 2018	40.61	41.23	40.48	41.17
1817	NYSE	HCI	Fri, Aug 10, 2018	39.84	40.54	39.78	40.45
1816	NYSE	HCI	Thu, Aug 9, 2018	39.75	40.36	39.69	39.98
1815	NYSE	HCI	Wed, Aug 8, 2018	39.55	40.05	39.17	39.78
1814	NYSE	HCI	Tue, Aug 7, 2018	39.33	39.71	38.66	39.50
1813	NYSE	HCI	Mon, Aug 6, 2018	40.10	41.09	39.06	39.35
1812	NYSE	HCI	Fri, Aug 3, 2018	42.04	42.89	39.02	39.23
1811	NYSE	HCI	Thu, Aug 2, 2018	42.50	43.33	42.33	42.73
1810	NYSE	HCI	Wed, Aug 1, 2018	42.80	43.69	42.04	42.33
1809	NYSE	HCI	Tue, Jul 31, 2018	42.93	43.50	42.52	42.79
1808	NYSE	HCI	Mon, Jul 30, 2018	42.28	43.38	42.11	42.89
1807	NYSE	HCI	Fri, Jul 27, 2018	43.24	43.24	41.85	42.36
1806	NYSE	HCI	Thu, Jul 26, 2018	41.92	43.27	41.92	42.88
1805	NYSE	HCI	Wed, Jul 25, 2018	41.05	42.24	41.05	42.01
1804	NYSE	HCI	Tue, Jul 24, 2018	42.21	42.22	41.66	41.96
1803	NYSE	HCI	Mon, Jul 23, 2018	42.25	42.54	41.85	42.07
1802	NYSE	HCI	Fri, Jul 20, 2018	42.36	42.66	42.14	42.28
1801	NYSE	HCI	Thu, Jul 19, 2018	42.11	42.55	42.11	42.32
1800	NYSE	HCI	Wed, Jul 18, 2018	41.83	42.37	41.72	42.22
1799	NYSE	HCI	Tue, Jul 17, 2018	41.42	42.27	41.42	41.79
1798	NYSE	HCI	Mon, Jul 16, 2018	41.50	41.54	41.05	41.52
1797	NYSE	HCI	Fri, Jul 13, 2018	41.22	41.88	41.20	41.73
1796	NYSE	HCI	Thu, Jul 12, 2018	41.00	41.51	40.85	41.28
1795	NYSE	HCI	Wed, Jul 11, 2018	40.88	41.44	40.81	41.28
1794	NYSE	HCI	Tue, Jul 10, 2018	41.91	42.38	40.90	41.03
1793	NYSE	HCI	Mon, Jul 9, 2018	42.24	42.24	41.39	41.87
1792	NYSE	HCI	Fri, Jul 6, 2018	42.00	42.27	41.18	41.78
1791	NYSE	HCI	Thu, Jul 5, 2018	42.06	42.06	41.65	41.77
1790	NYSE	HCI	Tue, Jul 3, 2018	41.85	42.23	41.51	41.79
1789	NYSE	HCI	Mon, Jul 2, 2018	41.35	41.94	41.35	41.83
1788	NYSE	HCI	Fri, Jun 29, 2018	40.50	41.99	40.35	41.57
1787	NYSE	HCI	Thu, Jun 28, 2018	40.64	40.91	40.02	40.60
1786	NYSE	HCI	Wed, Jun 27, 2018	41.59	42.36	39.95	40.66
1785	NYSE	HCI	Tue, Jun 26, 2018	41.31	41.98	41.17	41.53
1784	NYSE	HCI	Mon, Jun 25, 2018	41.47	41.65	40.74	41.29
1783	NYSE	HCI	Fri, Jun 22, 2018	42.20	42.20	41.30	41.42
1782	NYSE	HCI	Thu, Jun 21, 2018	43.12	43.35	41.68	42.03
1781	NYSE	HCI	Wed, Jun 20, 2018	43.95	43.98	42.91	43.05
1780	NYSE	HCI	Tue, Jun 19, 2018	43.10	44.09	43.10	43.83
1779	NYSE	HCI	Mon, Jun 18, 2018	43.81	43.95	43.06	43.34
1778	NYSE	HCI	Fri, Jun 15, 2018	43.39	44.25	43.21	44.04
1777	NYSE	HCI	Thu, Jun 14, 2018	43.41	43.55	43.03	43.48
1776	NYSE	HCI	Wed, Jun 13, 2018	43.77	43.89	42.85	43.41
1775	NYSE	HCI	Tue, Jun 12, 2018	43.62	43.88	43.07	43.76
1774	NYSE	HCI	Mon, Jun 11, 2018	42.44	44.16	42.33	43.70
1773	NYSE	HCI	Fri, Jun 8, 2018	41.63	42.49	41.63	42.32
1772	NYSE	HCI	Thu, Jun 7, 2018	41.53	41.96	41.23	41.77
1771	NYSE	HCI	Wed, Jun 6, 2018	42.05	42.09	41.37	41.69
1770	NYSE	HCI	Tue, Jun 5, 2018	42.16	42.59	41.79	41.96
1769	NYSE	HCI	Mon, Jun 4, 2018	42.16	42.66	41.68	42.20
1768	NYSE	HCI	Fri, Jun 1, 2018	41.77	42.17	41.11	42.07
1767	NYSE	HCI	Thu, May 31, 2018	42.12	42.14	41.45	41.46
1766	NYSE	HCI	Wed, May 30, 2018	41.79	42.61	41.66	42.12
1765	NYSE	HCI	Tue, May 29, 2018	41.92	42.09	41.35	41.51
1764	NYSE	HCI	Fri, May 25, 2018	42.22	42.75	41.95	42.15
1763	NYSE	HCI	Thu, May 24, 2018	42.53	42.82	41.97	42.46
1762	NYSE	HCI	Wed, May 23, 2018	42.32	42.97	41.75	42.48
1761	NYSE	HCI	Tue, May 22, 2018	42.69	42.79	42.20	42.43
1760	NYSE	HCI	Mon, May 21, 2018	42.45	42.60	42.30	42.60
1759	NYSE	HCI	Fri, May 18, 2018	42.50	42.52	42.17	42.31
1758	NYSE	HCI	Thu, May 17, 2018	41.97	42.50	41.75	42.42
1757	NYSE	HCI	Wed, May 16, 2018	42.56	43.18	42.24	41.96
1756	NYSE	HCI	Tue, May 15, 2018	41.81	42.87	41.61	42.52
1755	NYSE	HCI	Mon, May 14, 2018	42.90	43.53	41.75	41.81
1754	NYSE	HCI	Fri, May 11, 2018	42.00	43.11	41.97	42.84
1753	NYSE	HCI	Thu, May 10, 2018	41.31	42.16	41.00	41.83
1752	NYSE	HCI	Wed, May 9, 2018	40.67	41.26	40.36	41.10
1751	NYSE	HCI	Tue, May 8, 2018	40.72	41.32	40.20	40.63
1750	NYSE	HCI	Mon, May 7, 2018	40.74	41.71	40.62	40.84
1749	NYSE	HCI	Fri, May 4, 2018	40.45	41.36	40.45	40.74
1748	NYSE	HCI	Thu, May 3, 2018	40.75	40.76	39.57	40.51
1747	NYSE	HCI	Wed, May 2, 2018	43.70	43.71	40.40	40.75
1746	NYSE	HCI	Tue, May 1, 2018	41.73	41.73	40.61	40.81
1745	NYSE	HCI	Mon, Apr 30, 2018	42.29	42.69	41.86	41.89
1744	NYSE	HCI	Fri, Apr 27, 2018	42.05	42.41	41.78	42.25
1743	NYSE	HCI	Thu, Apr 26, 2018	41.66	42.14	41.20	42.00
1742	NYSE	HCI	Wed, Apr 25, 2018	41.31	42.03	41.07	41.67
1741	NYSE	HCI	Tue, Apr 24, 2018	41.22	41.69	40.90	41.41
1740	NYSE	HCI	Mon, Apr 23, 2018	41.28	41.51	40.62	41.20
1739	NYSE	HCI	Fri, Apr 20, 2018	40.74	41.36	40.74	41.16
1738	NYSE	HCI	Thu, Apr 19, 2018	40.78	41.31	40.40	40.86
1737	NYSE	HCI	Wed, Apr 18, 2018	40.94	41.38	40.80	40.83
1736	NYSE	HCI	Tue, Apr 17, 2018	40.41	41.39	40.41	41.03
1735	NYSE	HCI	Mon, Apr 16, 2018	39.38	40.38	39.15	39.99
1734	NYSE	HCI	Fri, Apr 13, 2018	39.15	39.81	38.84	39.24
1733	NYSE	HCI	Thu, Apr 12, 2018	38.50	39.38	38.50	39.09
1732	NYSE	HCI	Wed, Apr 11, 2018	38.71	39.27	38.05	38.46
1731	NYSE	HCI	Tue, Apr 10, 2018	38.72	39.21	38.50	38.99
1730	NYSE	HCI	Mon, Apr 9, 2018	38.79	39.12	38.31	38.36
1729	NYSE	HCI	Fri, Apr 6, 2018	38.65	38.77	38.11	38.49
1728	NYSE	HCI	Thu, Apr 5, 2018	39.41	39.41	38.73	38.88
1727	NYSE	HCI	Wed, Apr 4, 2018	37.50	39.20	37.50	39.02
1726	NYSE	HCI	Tue, Apr 3, 2018	37.58	38.23	37.34	37.93
1725	NYSE	HCI	Mon, Apr 2, 2018	38.02	38.46	37.04	37.51
1724	NYSE	HCI	Thu, Mar 29, 2018	38.64	39.16	38.06	38.16
1723	NYSE	HCI	Wed, Mar 28, 2018	38.04	39.00	37.83	38.56
1722	NYSE	HCI	Tue, Mar 27, 2018	38.79	39.48	37.91	38.03
1721	NYSE	HCI	Mon, Mar 26, 2018	38.50	38.91	38.06	38.69
1720	NYSE	HCI	Fri, Mar 23, 2018	38.27	38.68	37.98	38.09
1719	NYSE	HCI	Thu, Mar 22, 2018	38.56	39.28	38.09	38.34
1718	NYSE	HCI	Wed, Mar 21, 2018	39.12	39.54	38.81	38.89
1717	NYSE	HCI	Tue, Mar 20, 2018	39.55	39.63	38.88	39.18
1716	NYSE	HCI	Mon, Mar 19, 2018	39.70	40.02	39.49	39.68
1715	NYSE	HCI	Fri, Mar 16, 2018	39.35	40.45	39.35	39.81
1714	NYSE	HCI	Thu, Mar 15, 2018	39.70	40.11	39.05	39.27
1713	NYSE	HCI	Wed, Mar 14, 2018	40.37	41.02	39.60	39.67
1712	NYSE	HCI	Tue, Mar 13, 2018	40.57	41.22	39.86	40.20
1711	NYSE	HCI	Mon, Mar 12, 2018	40.98	41.14	40.24	40.59
1710	NYSE	HCI	Fri, Mar 9, 2018	42.00	42.23	40.90	40.94
1709	NYSE	HCI	Thu, Mar 8, 2018	41.50	41.88	40.87	41.79
1708	NYSE	HCI	Wed, Mar 7, 2018	39.69	42.80	37.95	41.81
1707	NYSE	HCI	Tue, Mar 6, 2018	36.72	37.27	36.43	36.70
1706	NYSE	HCI	Mon, Mar 5, 2018	35.20	37.40	35.20	36.66
1705	NYSE	HCI	Fri, Mar 2, 2018	34.49	35.24	34.43	35.14
1704	NYSE	HCI	Thu, Mar 1, 2018	34.57	35.11	34.20	34.78
1703	NYSE	HCI	Wed, Feb 28, 2018	35.63	35.91	34.63	34.63
1702	NYSE	HCI	Tue, Feb 27, 2018	36.18	36.69	35.24	35.47
1701	NYSE	HCI	Mon, Feb 26, 2018	35.60	36.22	35.57	36.07
1700	NYSE	HCI	Fri, Feb 23, 2018	35.63	35.63	35.12	35.57
1699	NYSE	HCI	Thu, Feb 22, 2018	35.77	36.15	35.31	35.47
1698	NYSE	HCI	Wed, Feb 21, 2018	34.63	36.46	34.63	35.73
1697	NYSE	HCI	Tue, Feb 20, 2018	35.73	35.73	34.60	34.75
1696	NYSE	HCI	Fri, Feb 16, 2018	35.18	36.13	35.18	35.76
1695	NYSE	HCI	Thu, Feb 15, 2018	35.15	35.57	34.99	35.38
1694	NYSE	HCI	Wed, Feb 14, 2018	34.10	35.33	33.82	34.97
1693	NYSE	HCI	Tue, Feb 13, 2018	34.36	34.45	33.76	34.11
1692	NYSE	HCI	Mon, Feb 12, 2018	34.90	34.90	33.78	34.43
1691	NYSE	HCI	Fri, Feb 9, 2018	35.21	35.23	34.14	34.85
1690	NYSE	HCI	Thu, Feb 8, 2018	35.34	35.88	34.89	34.92
1689	NYSE	HCI	Wed, Feb 7, 2018	35.52	36.15	35.27	35.29
1688	NYSE	HCI	Tue, Feb 6, 2018	33.58	35.81	33.58	35.65
1687	NYSE	HCI	Mon, Feb 5, 2018	35.24	35.80	34.03	34.07
1686	NYSE	HCI	Fri, Feb 2, 2018	35.34	35.63	34.94	35.47
1685	NYSE	HCI	Thu, Feb 1, 2018	35.00	35.59	34.65	35.45
1684	NYSE	HCI	Wed, Jan 31, 2018	35.54	35.66	34.76	34.95
1683	NYSE	HCI	Tue, Jan 30, 2018	35.38	35.63	34.90	35.54
1682	NYSE	HCI	Mon, Jan 29, 2018	34.95	35.62	34.95	35.55
1681	NYSE	HCI	Fri, Jan 26, 2018	35.35	35.49	34.53	34.95
1680	NYSE	HCI	Thu, Jan 25, 2018	35.13	35.24	34.61	35.19
1679	NYSE	HCI	Wed, Jan 24, 2018	35.26	35.51	34.77	34.95
1678	NYSE	HCI	Tue, Jan 23, 2018	35.38	35.38	34.76	35.15
1677	NYSE	HCI	Mon, Jan 22, 2018	35.08	35.48	34.71	35.24
1676	NYSE	HCI	Fri, Jan 19, 2018	35.79	36.13	34.86	35.00
1675	NYSE	HCI	Thu, Jan 18, 2018	35.39	36.89	34.62	35.85
1674	NYSE	HCI	Wed, Jan 17, 2018	34.40	35.47	34.17	35.37
1673	NYSE	HCI	Tue, Jan 16, 2018	34.84	35.06	34.18	34.20
1672	NYSE	HCI	Fri, Jan 12, 2018	34.66	34.66	34.00	34.52
1671	NYSE	HCI	Thu, Jan 11, 2018	33.45	35.00	33.26	34.53
1670	NYSE	HCI	Wed, Jan 10, 2018	32.95	33.69	32.90	33.30
1669	NYSE	HCI	Tue, Jan 9, 2018	33.23	33.37	32.86	32.95
1668	NYSE	HCI	Mon, Jan 8, 2018	34.26	34.33	32.54	33.26
1667	NYSE	HCI	Fri, Jan 5, 2018	31.38	34.52	31.33	34.33
1666	NYSE	HCI	Thu, Jan 4, 2018	31.00	31.30	30.78	31.24
1665	NYSE	HCI	Wed, Jan 3, 2018	31.63	31.63	30.85	30.94
1664	NYSE	HCI	Tue, Jan 2, 2018	29.94	31.58	29.88	31.57
1663	NYSE	HCI	Fri, Dec 29, 2017	29.68	30.31	29.68	29.90
1662	NYSE	HCI	Thu, Dec 28, 2017	29.49	29.88	29.38	29.72
1661	NYSE	HCI	Wed, Dec 27, 2017	29.28	29.89	29.11	29.56
1660	NYSE	HCI	Tue, Dec 26, 2017	29.10	29.46	28.93	29.15
1659	NYSE	HCI	Fri, Dec 22, 2017	29.71	29.85	28.90	29.03
1658	NYSE	HCI	Thu, Dec 21, 2017	29.38	29.73	29.14	29.43
1657	NYSE	HCI	Wed, Dec 20, 2017	29.41	30.17	29.29	29.34
1656	NYSE	HCI	Tue, Dec 19, 2017	29.69	29.99	28.76	29.10
1655	NYSE	HCI	Mon, Dec 18, 2017	29.53	30.14	29.53	29.69
1654	NYSE	HCI	Fri, Dec 15, 2017	29.00	29.82	29.00	29.30
1653	NYSE	HCI	Thu, Dec 14, 2017	30.04	30.04	28.90	28.92
1652	NYSE	HCI	Wed, Dec 13, 2017	30.60	30.69	29.92	30.00
1651	NYSE	HCI	Tue, Dec 12, 2017	30.62	31.08	30.16	30.48
1650	NYSE	HCI	Mon, Dec 11, 2017	30.46	31.10	30.35	30.57
1649	NYSE	HCI	Fri, Dec 8, 2017	30.34	30.59	30.28	30.44
1648	NYSE	HCI	Thu, Dec 7, 2017	30.61	30.61	29.79	30.12
1647	NYSE	HCI	Wed, Dec 6, 2017	30.49	30.80	29.90	30.12
1646	NYSE	HCI	Tue, Dec 5, 2017	30.19	30.46	29.69	29.73
1645	NYSE	HCI	Mon, Dec 4, 2017	30.22	30.64	30.22	30.38
1644	NYSE	HCI	Fri, Dec 1, 2017	29.97	30.37	28.70	29.85
1643	NYSE	HCI	Thu, Nov 30, 2017	30.55	30.62	29.32	30.07
1642	NYSE	HCI	Wed, Nov 29, 2017	30.23	31.24	30.15	30.24
1641	NYSE	HCI	Tue, Nov 28, 2017	30.33	30.65	29.60	30.08
1640	NYSE	HCI	Mon, Nov 27, 2017	30.05	30.74	30.04	30.28
1639	NYSE	HCI	Fri, Nov 24, 2017	30.41	30.58	29.84	30.26
1638	NYSE	HCI	Wed, Nov 22, 2017	30.47	30.67	30.01	30.20
1637	NYSE	HCI	Tue, Nov 21, 2017	30.42	31.03	30.04	30.37
1636	NYSE	HCI	Mon, Nov 20, 2017	30.24	30.44	29.67	30.33
1635	NYSE	HCI	Fri, Nov 17, 2017	30.00	30.78	29.87	30.25
1634	NYSE	HCI	Thu, Nov 16, 2017	31.13	31.65	30.16	30.18
1633	NYSE	HCI	Wed, Nov 15, 2017	31.63	32.23	31.22	31.03
1632	NYSE	HCI	Tue, Nov 14, 2017	32.13	32.57	31.72	31.96
1631	NYSE	HCI	Mon, Nov 13, 2017	32.95	32.95	32.04	32.25
1630	NYSE	HCI	Fri, Nov 10, 2017	32.89	33.43	32.76	33.03
1629	NYSE	HCI	Thu, Nov 9, 2017	32.39	33.19	32.02	32.85
1628	NYSE	HCI	Wed, Nov 8, 2017	32.44	32.93	31.25	32.55
1627	NYSE	HCI	Tue, Nov 7, 2017	31.80	32.67	31.66	32.24
1626	NYSE	HCI	Mon, Nov 6, 2017	31.90	32.18	30.80	31.80
1625	NYSE	HCI	Fri, Nov 3, 2017	34.13	35.69	32.29	32.46
1624	NYSE	HCI	Thu, Nov 2, 2017	37.08	37.60	36.54	36.91
1623	NYSE	HCI	Wed, Nov 1, 2017	37.84	37.94	36.80	37.09
1622	NYSE	HCI	Tue, Oct 31, 2017	37.61	38.38	37.35	37.46
1621	NYSE	HCI	Mon, Oct 30, 2017	38.13	38.47	37.32	37.59
1620	NYSE	HCI	Fri, Oct 27, 2017	38.74	38.99	38.24	38.36
1619	NYSE	HCI	Thu, Oct 26, 2017	38.46	39.47	38.46	38.70
1618	NYSE	HCI	Wed, Oct 25, 2017	38.24	38.43	37.53	38.21
1617	NYSE	HCI	Tue, Oct 24, 2017	38.00	38.37	37.63	38.03
1616	NYSE	HCI	Mon, Oct 23, 2017	38.57	38.57	37.64	37.83
1615	NYSE	HCI	Fri, Oct 20, 2017	39.50	39.69	38.50	38.57
1614	NYSE	HCI	Thu, Oct 19, 2017	38.46	39.07	38.40	39.01
1613	NYSE	HCI	Wed, Oct 18, 2017	38.90	39.35	38.77	39.05
1612	NYSE	HCI	Tue, Oct 17, 2017	38.81	38.98	38.25	38.57
1611	NYSE	HCI	Mon, Oct 16, 2017	38.76	39.21	37.75	38.57
1610	NYSE	HCI	Fri, Oct 13, 2017	38.03	39.00	37.84	38.71
1609	NYSE	HCI	Thu, Oct 12, 2017	37.79	38.37	37.78	38.03
1608	NYSE	HCI	Wed, Oct 11, 2017	37.82	38.05	37.61	37.64
1607	NYSE	HCI	Tue, Oct 10, 2017	37.52	38.55	37.52	38.03
1606	NYSE	HCI	Mon, Oct 9, 2017	37.02	37.92	37.02	37.36
1605	NYSE	HCI	Fri, Oct 6, 2017	37.02	37.13	36.26	36.89
1604	NYSE	HCI	Thu, Oct 5, 2017	37.08	37.36	36.74	36.98
1603	NYSE	HCI	Wed, Oct 4, 2017	37.19	37.57	37.00	37.04
1602	NYSE	HCI	Tue, Oct 3, 2017	37.90	38.25	36.90	37.14
1601	NYSE	HCI	Mon, Oct 2, 2017	38.08	38.29	37.05	37.89
1600	NYSE	HCI	Fri, Sep 29, 2017	38.02	38.30	37.51	38.25
1599	NYSE	HCI	Thu, Sep 28, 2017	37.77	38.28	37.26	38.14
1598	NYSE	HCI	Wed, Sep 27, 2017	37.69	38.18	37.16	37.88
1597	NYSE	HCI	Tue, Sep 26, 2017	38.25	38.25	37.35	37.40
1596	NYSE	HCI	Mon, Sep 25, 2017	38.05	38.88	38.04	38.70
1595	NYSE	HCI	Fri, Sep 22, 2017	37.25	38.03	37.08	37.94
1594	NYSE	HCI	Thu, Sep 21, 2017	36.45	37.47	36.18	36.82
1593	NYSE	HCI	Wed, Sep 20, 2017	35.74	36.52	35.57	36.16
1592	NYSE	HCI	Tue, Sep 19, 2017	37.40	37.46	35.48	35.53
1591	NYSE	HCI	Mon, Sep 18, 2017	37.71	37.89	36.89	37.14
1590	NYSE	HCI	Fri, Sep 15, 2017	37.80	38.23	37.24	37.73
1589	NYSE	HCI	Thu, Sep 14, 2017	37.30	37.75	36.87	37.71
1588	NYSE	HCI	Wed, Sep 13, 2017	35.52	37.87	35.52	37.34
1587	NYSE	HCI	Tue, Sep 12, 2017	36.22	36.22	34.55	35.60
1586	NYSE	HCI	Mon, Sep 11, 2017	36.16	36.85	34.25	36.15
1585	NYSE	HCI	Fri, Sep 8, 2017	28.67	31.71	27.11	30.77
1584	NYSE	HCI	Thu, Sep 7, 2017	32.20	32.50	28.66	29.96
1583	NYSE	HCI	Wed, Sep 6, 2017	29.95	33.60	29.56	32.73
1582	NYSE	HCI	Tue, Sep 5, 2017	38.00	38.25	30.92	30.94
1581	NYSE	HCI	Fri, Sep 1, 2017	39.01	39.58	38.44	38.68
1580	NYSE	HCI	Thu, Aug 31, 2017	40.18	40.40	38.88	38.99
1579	NYSE	HCI	Wed, Aug 30, 2017	39.77	40.33	39.65	40.14
1578	NYSE	HCI	Tue, Aug 29, 2017	38.88	39.94	38.87	39.86
1577	NYSE	HCI	Mon, Aug 28, 2017	40.62	40.64	38.98	39.17
1576	NYSE	HCI	Fri, Aug 25, 2017	39.80	40.65	39.64	40.60
1575	NYSE	HCI	Thu, Aug 24, 2017	40.10	40.36	39.65	39.80
1574	NYSE	HCI	Wed, Aug 23, 2017	39.90	40.30	39.39	40.11
1573	NYSE	HCI	Tue, Aug 22, 2017	39.65	40.57	39.36	40.23
1572	NYSE	HCI	Mon, Aug 21, 2017	39.90	40.13	39.65	39.65
1571	NYSE	HCI	Fri, Aug 18, 2017	39.45	40.19	39.38	40.17
1570	NYSE	HCI	Thu, Aug 17, 2017	39.69	40.47	39.58	39.79
1569	NYSE	HCI	Wed, Aug 16, 2017	40.28	40.83	39.75	39.98
1568	NYSE	HCI	Tue, Aug 15, 2017	41.28	41.28	40.27	39.94
1567	NYSE	HCI	Mon, Aug 14, 2017	40.51	41.32	40.26	41.19
1566	NYSE	HCI	Fri, Aug 11, 2017	40.45	41.76	40.26	40.33
1565	NYSE	HCI	Thu, Aug 10, 2017	42.21	42.46	40.81	41.00
1564	NYSE	HCI	Wed, Aug 9, 2017	42.42	42.53	41.71	42.35
1563	NYSE	HCI	Tue, Aug 8, 2017	43.06	43.47	42.35	42.73
1562	NYSE	HCI	Mon, Aug 7, 2017	44.03	44.03	43.02	43.10
1561	NYSE	HCI	Fri, Aug 4, 2017	44.09	44.70	43.00	44.02
1560	NYSE	HCI	Thu, Aug 3, 2017	42.10	45.34	42.02	43.61
1559	NYSE	HCI	Wed, Aug 2, 2017	44.96	45.52	44.76	44.88
1558	NYSE	HCI	Tue, Aug 1, 2017	45.37	45.40	44.66	45.18
1557	NYSE	HCI	Mon, Jul 31, 2017	44.96	45.56	44.54	45.09
1556	NYSE	HCI	Fri, Jul 28, 2017	43.97	44.82	43.87	44.75
1555	NYSE	HCI	Thu, Jul 27, 2017	44.87	45.43	43.78	43.89
1554	NYSE	HCI	Wed, Jul 26, 2017	45.09	46.10	44.82	44.88
1553	NYSE	HCI	Tue, Jul 25, 2017	45.16	45.69	44.51	45.17
1552	NYSE	HCI	Mon, Jul 24, 2017	45.37	45.99	44.65	44.79
1551	NYSE	HCI	Fri, Jul 21, 2017	46.62	46.73	45.28	45.34
1550	NYSE	HCI	Thu, Jul 20, 2017	46.16	46.74	45.52	46.42
1549	NYSE	HCI	Wed, Jul 19, 2017	46.20	47.58	46.03	46.17
1548	NYSE	HCI	Tue, Jul 18, 2017	45.58	46.28	44.67	46.00
1547	NYSE	HCI	Mon, Jul 17, 2017	45.46	46.04	45.29	45.78
1546	NYSE	HCI	Fri, Jul 14, 2017	45.62	46.40	45.59	45.79
1545	NYSE	HCI	Thu, Jul 13, 2017	46.24	46.29	45.50	45.96
1544	NYSE	HCI	Wed, Jul 12, 2017	46.35	46.98	45.79	46.25
1543	NYSE	HCI	Tue, Jul 11, 2017	46.05	46.71	45.47	46.32
1542	NYSE	HCI	Mon, Jul 10, 2017	46.42	46.76	46.02	46.06
1541	NYSE	HCI	Fri, Jul 7, 2017	46.80	47.05	46.08	46.96
1540	NYSE	HCI	Thu, Jul 6, 2017	47.20	47.29	46.13	46.54
1539	NYSE	HCI	Wed, Jul 5, 2017	48.05	48.42	46.85	47.21
1538	NYSE	HCI	Mon, Jul 3, 2017	47.11	49.12	46.81	48.06
1537	NYSE	HCI	Fri, Jun 30, 2017	47.78	47.78	46.95	46.98
1536	NYSE	HCI	Thu, Jun 29, 2017	49.25	49.25	47.54	47.70
1535	NYSE	HCI	Wed, Jun 28, 2017	46.88	49.00	46.76	48.94
1534	NYSE	HCI	Tue, Jun 27, 2017	46.45	46.95	46.10	46.46
1533	NYSE	HCI	Mon, Jun 26, 2017	46.50	46.71	45.95	46.44
1532	NYSE	HCI	Fri, Jun 23, 2017	46.01	47.74	46.00	46.35
1531	NYSE	HCI	Thu, Jun 22, 2017	46.02	46.50	45.49	45.99
1530	NYSE	HCI	Wed, Jun 21, 2017	46.59	46.59	45.74	45.98
1529	NYSE	HCI	Tue, Jun 20, 2017	46.60	46.73	45.80	46.44
1528	NYSE	HCI	Mon, Jun 19, 2017	47.00	48.06	46.70	46.90
1527	NYSE	HCI	Fri, Jun 16, 2017	46.20	46.99	45.96	46.92
1526	NYSE	HCI	Thu, Jun 15, 2017	46.10	46.85	45.99	46.51
1525	NYSE	HCI	Wed, Jun 14, 2017	45.93	46.53	45.39	46.41
1524	NYSE	HCI	Tue, Jun 13, 2017	46.65	47.20	45.81	46.00
1523	NYSE	HCI	Mon, Jun 12, 2017	46.58	47.35	46.28	46.70
1522	NYSE	HCI	Fri, Jun 9, 2017	45.71	47.36	45.71	46.86
1521	NYSE	HCI	Thu, Jun 8, 2017	44.25	46.16	43.91	45.66
1520	NYSE	HCI	Wed, Jun 7, 2017	43.94	44.39	43.57	44.21
1519	NYSE	HCI	Tue, Jun 6, 2017	43.77	44.24	43.22	44.05
1518	NYSE	HCI	Mon, Jun 5, 2017	44.87	44.99	44.08	44.34
1517	NYSE	HCI	Fri, Jun 2, 2017	44.41	45.45	44.12	44.80
1516	NYSE	HCI	Thu, Jun 1, 2017	44.06	45.31	44.01	45.06
1515	NYSE	HCI	Wed, May 31, 2017	44.23	44.69	43.59	44.47
1514	NYSE	HCI	Tue, May 30, 2017	44.98	45.14	43.94	44.23
1513	NYSE	HCI	Fri, May 26, 2017	44.21	45.48	43.71	45.39
1512	NYSE	HCI	Thu, May 25, 2017	44.37	44.88	44.08	44.42
1511	NYSE	HCI	Wed, May 24, 2017	44.71	45.34	43.64	44.27
1510	NYSE	HCI	Tue, May 23, 2017	44.77	45.05	44.45	45.00
1509	NYSE	HCI	Mon, May 22, 2017	44.07	45.01	43.58	44.60
1508	NYSE	HCI	Fri, May 19, 2017	43.77	44.63	43.52	44.01
1507	NYSE	HCI	Thu, May 18, 2017	43.50	44.60	43.50	44.06
1506	NYSE	HCI	Wed, May 17, 2017	44.05	44.54	43.50	43.77
1505	NYSE	HCI	Tue, May 16, 2017	45.32	45.33	44.33	44.74
1504	NYSE	HCI	Mon, May 15, 2017	45.62	45.90	45.00	45.35
1503	NYSE	HCI	Fri, May 12, 2017	45.29	45.54	44.91	45.21
1502	NYSE	HCI	Thu, May 11, 2017	45.14	45.85	45.02	45.61
1501	NYSE	HCI	Wed, May 10, 2017	44.93	45.78	44.93	45.59
1500	NYSE	HCI	Tue, May 9, 2017	45.36	45.87	44.98	45.28
1499	NYSE	HCI	Mon, May 8, 2017	45.86	46.44	44.71	45.33
1498	NYSE	HCI	Fri, May 5, 2017	45.00	47.20	44.05	46.34
1497	NYSE	HCI	Thu, May 4, 2017	45.85	46.18	45.03	45.62
1496	NYSE	HCI	Wed, May 3, 2017	47.55	47.78	45.57	45.62
1495	NYSE	HCI	Tue, May 2, 2017	47.99	48.29	47.25	47.79
1494	NYSE	HCI	Mon, May 1, 2017	48.11	48.30	47.61	48.24
1493	NYSE	HCI	Fri, Apr 28, 2017	48.05	48.23	47.61	47.69
1492	NYSE	HCI	Thu, Apr 27, 2017	47.50	48.31	47.24	48.21
1491	NYSE	HCI	Wed, Apr 26, 2017	46.24	47.95	46.22	47.51
1490	NYSE	HCI	Tue, Apr 25, 2017	45.94	46.23	45.79	46.15
1489	NYSE	HCI	Mon, Apr 24, 2017	46.03	46.49	45.44	45.75
1488	NYSE	HCI	Fri, Apr 21, 2017	45.60	45.77	45.21	45.35
1487	NYSE	HCI	Thu, Apr 20, 2017	45.74	45.74	45.23	45.54
1486	NYSE	HCI	Wed, Apr 19, 2017	45.76	45.83	45.32	45.61
1485	NYSE	HCI	Tue, Apr 18, 2017	45.43	45.91	45.14	45.75
1484	NYSE	HCI	Mon, Apr 17, 2017	44.59	45.43	44.35	45.36
1483	NYSE	HCI	Thu, Apr 13, 2017	44.92	44.92	43.82	44.35
1482	NYSE	HCI	Wed, Apr 12, 2017	45.62	45.62	44.50	44.91
1481	NYSE	HCI	Tue, Apr 11, 2017	45.13	45.95	44.37	45.91
1480	NYSE	HCI	Mon, Apr 10, 2017	45.08	46.14	45.03	45.19
1479	NYSE	HCI	Fri, Apr 7, 2017	46.00	47.55	44.76	44.86
1478	NYSE	HCI	Thu, Apr 6, 2017	44.13	44.43	43.10	44.17
1477	NYSE	HCI	Wed, Apr 5, 2017	45.09	45.39	43.74	44.18
1476	NYSE	HCI	Tue, Apr 4, 2017	44.08	45.09	44.08	44.75
1475	NYSE	HCI	Mon, Apr 3, 2017	45.31	45.47	44.00	44.15
1474	NYSE	HCI	Fri, Mar 31, 2017	44.73	45.87	44.51	45.58
1473	NYSE	HCI	Thu, Mar 30, 2017	44.69	45.07	44.30	44.95
1472	NYSE	HCI	Wed, Mar 29, 2017	45.38	45.62	44.80	44.81
1471	NYSE	HCI	Tue, Mar 28, 2017	44.92	46.06	44.34	45.54
1470	NYSE	HCI	Mon, Mar 27, 2017	44.54	45.48	44.54	45.27
1469	NYSE	HCI	Fri, Mar 24, 2017	45.17	45.88	44.94	45.33
1468	NYSE	HCI	Thu, Mar 23, 2017	44.93	45.88	44.64	45.15
1467	NYSE	HCI	Wed, Mar 22, 2017	44.49	45.21	44.33	44.87
1466	NYSE	HCI	Tue, Mar 21, 2017	46.30	46.70	44.46	44.53
1465	NYSE	HCI	Mon, Mar 20, 2017	46.60	47.07	46.11	46.21
1464	NYSE	HCI	Fri, Mar 17, 2017	46.56	47.30	45.80	46.81
1463	NYSE	HCI	Thu, Mar 16, 2017	48.00	48.70	46.73	46.92
1462	NYSE	HCI	Wed, Mar 15, 2017	47.91	48.19	47.56	47.89
1461	NYSE	HCI	Tue, Mar 14, 2017	47.65	48.08	46.97	47.80
1460	NYSE	HCI	Mon, Mar 13, 2017	48.00	48.27	47.02	47.65
1459	NYSE	HCI	Fri, Mar 10, 2017	47.44	48.35	47.44	48.11
1458	NYSE	HCI	Thu, Mar 9, 2017	47.58	48.50	47.16	47.28
1457	NYSE	HCI	Wed, Mar 8, 2017	47.45	48.06	47.26	47.56
1456	NYSE	HCI	Tue, Mar 7, 2017	48.05	48.44	47.34	47.39
1455	NYSE	HCI	Mon, Mar 6, 2017	48.65	48.65	47.40	47.95
1454	NYSE	HCI	Fri, Mar 3, 2017	48.98	49.44	48.70	48.84
1453	NYSE	HCI	Thu, Mar 2, 2017	49.72	49.72	48.43	49.02
1452	NYSE	HCI	Wed, Mar 1, 2017	49.83	50.93	49.26	49.58
1451	NYSE	HCI	Tue, Feb 28, 2017	48.40	49.99	47.89	49.30
1450	NYSE	HCI	Mon, Feb 27, 2017	47.40	49.39	47.40	49.19
1449	NYSE	HCI	Fri, Feb 24, 2017	46.74	47.80	46.74	47.68
1448	NYSE	HCI	Thu, Feb 23, 2017	48.04	49.00	45.93	47.33
1447	NYSE	HCI	Wed, Feb 22, 2017	44.03	47.97	43.24	47.61
1446	NYSE	HCI	Tue, Feb 21, 2017	43.81	44.23	42.95	43.11
1445	NYSE	HCI	Fri, Feb 17, 2017	44.00	44.20	43.53	43.90
1444	NYSE	HCI	Thu, Feb 16, 2017	45.30	45.73	44.48	44.50
1443	NYSE	HCI	Wed, Feb 15, 2017	44.80	44.97	44.00	44.85
1442	NYSE	HCI	Tue, Feb 14, 2017	44.68	45.43	44.12	44.98
1441	NYSE	HCI	Mon, Feb 13, 2017	44.26	44.98	43.68	44.56
1440	NYSE	HCI	Fri, Feb 10, 2017	43.49	44.10	43.08	43.86
1439	NYSE	HCI	Thu, Feb 9, 2017	42.82	43.72	42.82	43.29
1438	NYSE	HCI	Wed, Feb 8, 2017	43.20	43.38	42.69	42.82
1437	NYSE	HCI	Tue, Feb 7, 2017	43.90	44.14	43.10	43.27
1436	NYSE	HCI	Mon, Feb 6, 2017	43.50	43.91	42.74	43.68
1435	NYSE	HCI	Fri, Feb 3, 2017	42.51	43.54	42.16	43.53
1434	NYSE	HCI	Thu, Feb 2, 2017	41.10	41.97	40.82	41.75
1433	NYSE	HCI	Wed, Feb 1, 2017	41.75	42.25	40.70	41.07
1432	NYSE	HCI	Tue, Jan 31, 2017	40.46	41.80	39.91	41.36
1431	NYSE	HCI	Mon, Jan 30, 2017	40.75	41.38	40.51	40.56
1430	NYSE	HCI	Fri, Jan 27, 2017	40.32	40.95	40.32	40.93
1429	NYSE	HCI	Thu, Jan 26, 2017	40.94	41.12	40.36	40.49
1428	NYSE	HCI	Wed, Jan 25, 2017	40.68	41.62	40.54	41.05
1427	NYSE	HCI	Tue, Jan 24, 2017	39.89	40.52	39.67	40.34
1426	NYSE	HCI	Mon, Jan 23, 2017	40.36	40.75	39.64	39.75
1425	NYSE	HCI	Fri, Jan 20, 2017	40.06	40.59	39.96	40.30
1424	NYSE	HCI	Thu, Jan 19, 2017	40.31	40.61	39.53	40.08
1423	NYSE	HCI	Wed, Jan 18, 2017	39.37	40.41	39.37	40.27
1422	NYSE	HCI	Tue, Jan 17, 2017	39.63	40.16	39.12	39.27
1421	NYSE	HCI	Fri, Jan 13, 2017	39.58	40.53	39.34	39.39
1420	NYSE	HCI	Thu, Jan 12, 2017	40.03	40.06	39.20	39.61
1419	NYSE	HCI	Wed, Jan 11, 2017	39.88	40.98	39.36	40.41
1418	NYSE	HCI	Tue, Jan 10, 2017	39.09	39.75	39.09	39.49
1417	NYSE	HCI	Mon, Jan 9, 2017	39.78	39.78	38.95	39.20
1416	NYSE	HCI	Fri, Jan 6, 2017	39.90	40.18	39.04	39.71
1415	NYSE	HCI	Thu, Jan 5, 2017	39.67	40.09	39.36	39.50
1414	NYSE	HCI	Wed, Jan 4, 2017	39.26	40.39	39.07	39.59
1413	NYSE	HCI	Tue, Jan 3, 2017	39.80	39.81	38.49	38.99
1412	NYSE	HCI	Fri, Dec 30, 2016	38.98	39.98	38.23	39.48
1411	NYSE	HCI	Thu, Dec 29, 2016	37.96	38.82	37.93	38.77
1410	NYSE	HCI	Wed, Dec 28, 2016	38.67	38.67	37.90	37.99
1409	NYSE	HCI	Tue, Dec 27, 2016	39.01	39.01	38.41	38.44
1408	NYSE	HCI	Fri, Dec 23, 2016	38.99	39.27	38.76	38.83
1407	NYSE	HCI	Thu, Dec 22, 2016	39.45	39.97	38.46	38.96
1406	NYSE	HCI	Wed, Dec 21, 2016	40.45	40.45	39.26	39.30
1405	NYSE	HCI	Tue, Dec 20, 2016	38.24	38.93	37.99	38.87
1404	NYSE	HCI	Mon, Dec 19, 2016	37.80	37.90	37.03	37.85
1403	NYSE	HCI	Fri, Dec 16, 2016	38.21	38.21	37.27	38.21
1402	NYSE	HCI	Thu, Dec 15, 2016	37.04	38.52	37.04	37.98
1401	NYSE	HCI	Wed, Dec 14, 2016	35.92	36.69	35.92	36.56
1400	NYSE	HCI	Tue, Dec 13, 2016	36.00	36.42	35.70	35.94
1399	NYSE	HCI	Mon, Dec 12, 2016	35.41	35.99	35.35	35.75
1398	NYSE	HCI	Fri, Dec 9, 2016	34.77	35.45	34.70	35.40
1397	NYSE	HCI	Thu, Dec 8, 2016	34.39	34.78	33.85	34.77
1396	NYSE	HCI	Wed, Dec 7, 2016	33.49	34.44	33.49	34.22
1395	NYSE	HCI	Tue, Dec 6, 2016	32.73	33.82	32.73	33.57
1394	NYSE	HCI	Mon, Dec 5, 2016	32.60	33.02	32.40	32.71
1393	NYSE	HCI	Fri, Dec 2, 2016	32.62	32.81	32.28	32.35
1392	NYSE	HCI	Thu, Dec 1, 2016	32.40	32.95	32.40	32.84
1391	NYSE	HCI	Wed, Nov 30, 2016	33.60	33.60	32.32	32.34
1390	NYSE	HCI	Tue, Nov 29, 2016	33.54	33.90	33.16	33.65
1389	NYSE	HCI	Mon, Nov 28, 2016	33.41	33.54	33.06	33.54
1388	NYSE	HCI	Fri, Nov 25, 2016	33.25	33.52	33.00	33.45
1387	NYSE	HCI	Wed, Nov 23, 2016	32.85	33.29	32.45	33.08
1386	NYSE	HCI	Tue, Nov 22, 2016	32.15	33.00	32.15	32.94
1385	NYSE	HCI	Mon, Nov 21, 2016	31.84	32.06	31.67	32.04
1384	NYSE	HCI	Fri, Nov 18, 2016	31.84	32.30	31.65	31.95
1383	NYSE	HCI	Thu, Nov 17, 2016	31.78	32.03	31.57	31.67
1382	NYSE	HCI	Wed, Nov 16, 2016	31.42	31.96	30.22	31.67
1381	NYSE	HCI	Tue, Nov 15, 2016	33.01	33.22	31.88	31.67
1380	NYSE	HCI	Mon, Nov 14, 2016	32.66	33.92	32.50	33.27
1379	NYSE	HCI	Fri, Nov 11, 2016	30.94	32.93	30.86	32.48
1378	NYSE	HCI	Thu, Nov 10, 2016	30.16	31.48	29.47	31.12
1377	NYSE	HCI	Wed, Nov 9, 2016	28.32	30.03	28.20	29.93
1376	NYSE	HCI	Tue, Nov 8, 2016	27.89	28.67	27.62	28.58
1375	NYSE	HCI	Mon, Nov 7, 2016	28.26	28.77	27.93	28.09
1374	NYSE	HCI	Fri, Nov 4, 2016	28.35	30.60	26.29	27.93
1373	NYSE	HCI	Thu, Nov 3, 2016	26.49	26.62	25.50	25.78
1372	NYSE	HCI	Wed, Nov 2, 2016	25.95	26.78	25.92	26.52
1371	NYSE	HCI	Tue, Nov 1, 2016	27.00	27.10	25.75	26.10
1370	NYSE	HCI	Mon, Oct 31, 2016	26.41	27.30	26.30	27.11
1369	NYSE	HCI	Fri, Oct 28, 2016	26.91	27.21	25.94	26.46
1368	NYSE	HCI	Thu, Oct 27, 2016	27.12	27.17	26.66	26.79
1367	NYSE	HCI	Wed, Oct 26, 2016	27.70	28.07	27.18	27.29
1366	NYSE	HCI	Tue, Oct 25, 2016	28.01	28.31	27.65	27.83
1365	NYSE	HCI	Mon, Oct 24, 2016	28.14	28.65	27.96	27.97
1364	NYSE	HCI	Fri, Oct 21, 2016	28.30	28.57	27.78	27.87
1363	NYSE	HCI	Thu, Oct 20, 2016	28.81	28.92	28.44	28.51
1362	NYSE	HCI	Wed, Oct 19, 2016	28.83	29.03	28.36	28.96
1361	NYSE	HCI	Tue, Oct 18, 2016	29.44	29.44	29.01	29.03
1360	NYSE	HCI	Mon, Oct 17, 2016	28.81	29.40	28.81	29.14
1359	NYSE	HCI	Fri, Oct 14, 2016	29.34	29.39	28.60	28.74
1358	NYSE	HCI	Thu, Oct 13, 2016	29.12	29.86	28.95	28.99
1357	NYSE	HCI	Wed, Oct 12, 2016	29.47	30.25	29.04	29.39
1356	NYSE	HCI	Tue, Oct 11, 2016	27.95	30.46	27.90	29.27
1355	NYSE	HCI	Mon, Oct 10, 2016	28.97	29.38	28.02	28.04
1354	NYSE	HCI	Fri, Oct 7, 2016	28.00	29.82	27.78	28.93
1353	NYSE	HCI	Thu, Oct 6, 2016	28.92	28.92	24.35	25.44
1352	NYSE	HCI	Wed, Oct 5, 2016	29.89	29.95	29.00	29.09
1351	NYSE	HCI	Tue, Oct 4, 2016	30.55	30.83	29.24	29.80
1350	NYSE	HCI	Mon, Oct 3, 2016	30.36	30.79	30.36	30.62
1349	NYSE	HCI	Fri, Sep 30, 2016	30.45	30.90	30.30	30.36
1348	NYSE	HCI	Thu, Sep 29, 2016	30.67	30.96	30.06	30.25
1347	NYSE	HCI	Wed, Sep 28, 2016	30.36	31.17	30.04	30.80
1346	NYSE	HCI	Tue, Sep 27, 2016	30.19	30.47	30.10	30.27
1345	NYSE	HCI	Mon, Sep 26, 2016	30.74	30.97	30.14	30.16
1344	NYSE	HCI	Fri, Sep 23, 2016	30.85	31.18	30.51	30.76
1343	NYSE	HCI	Thu, Sep 22, 2016	31.04	31.20	30.85	31.02
1342	NYSE	HCI	Wed, Sep 21, 2016	30.90	31.09	30.62	30.77
1341	NYSE	HCI	Tue, Sep 20, 2016	31.02	31.04	30.57	30.72
1340	NYSE	HCI	Mon, Sep 19, 2016	30.44	31.02	30.42	30.82
1339	NYSE	HCI	Fri, Sep 16, 2016	30.59	30.68	30.21	30.37
1338	NYSE	HCI	Thu, Sep 15, 2016	31.15	31.48	30.64	30.69
1337	NYSE	HCI	Wed, Sep 14, 2016	31.56	31.67	31.02	31.22
1336	NYSE	HCI	Tue, Sep 13, 2016	31.66	32.52	31.20	31.40
1335	NYSE	HCI	Mon, Sep 12, 2016	31.30	32.16	31.01	32.00
1334	NYSE	HCI	Fri, Sep 9, 2016	32.42	32.42	31.31	31.32
1333	NYSE	HCI	Thu, Sep 8, 2016	32.87	33.04	32.31	32.54
1332	NYSE	HCI	Wed, Sep 7, 2016	32.38	32.99	32.34	32.82
1331	NYSE	HCI	Tue, Sep 6, 2016	31.69	32.48	31.69	32.39
1330	NYSE	HCI	Fri, Sep 2, 2016	31.10	31.74	30.39	31.60
1329	NYSE	HCI	Thu, Sep 1, 2016	31.71	31.78	30.87	31.11
1328	NYSE	HCI	Wed, Aug 31, 2016	31.91	32.02	31.40	31.79
1327	NYSE	HCI	Tue, Aug 30, 2016	31.44	31.93	31.17	31.78
1326	NYSE	HCI	Mon, Aug 29, 2016	31.61	31.70	31.20	31.36
1325	NYSE	HCI	Fri, Aug 26, 2016	31.32	31.74	31.08	31.46
1324	NYSE	HCI	Thu, Aug 25, 2016	30.97	31.38	30.81	31.30
1323	NYSE	HCI	Wed, Aug 24, 2016	31.68	31.68	30.66	30.93
1322	NYSE	HCI	Tue, Aug 23, 2016	31.17	31.94	30.97	31.66
1321	NYSE	HCI	Mon, Aug 22, 2016	31.03	31.25	30.77	30.96
1320	NYSE	HCI	Fri, Aug 19, 2016	31.28	31.28	30.92	31.01
1319	NYSE	HCI	Thu, Aug 18, 2016	30.84	31.40	30.66	31.37
1318	NYSE	HCI	Wed, Aug 17, 2016	30.50	30.81	30.40	30.71
1317	NYSE	HCI	Tue, Aug 16, 2016	31.23	31.59	30.64	30.62
1316	NYSE	HCI	Mon, Aug 15, 2016	31.24	31.93	30.89	31.19
1315	NYSE	HCI	Fri, Aug 12, 2016	31.89	32.10	31.46	31.48
1314	NYSE	HCI	Thu, Aug 11, 2016	32.58	32.72	31.79	31.82
1313	NYSE	HCI	Wed, Aug 10, 2016	32.83	32.98	32.48	32.56
1312	NYSE	HCI	Tue, Aug 9, 2016	32.22	32.78	31.82	32.71
1311	NYSE	HCI	Mon, Aug 8, 2016	31.82	32.28	31.67	32.18
1310	NYSE	HCI	Fri, Aug 5, 2016	31.27	31.95	31.12	31.67
1309	NYSE	HCI	Thu, Aug 4, 2016	29.46	31.37	29.46	31.08
1308	NYSE	HCI	Wed, Aug 3, 2016	29.00	30.62	29.00	29.64
1307	NYSE	HCI	Tue, Aug 2, 2016	30.14	30.39	29.63	29.77
1306	NYSE	HCI	Mon, Aug 1, 2016	30.17	30.61	30.05	30.22
1305	NYSE	HCI	Fri, Jul 29, 2016	30.35	30.50	30.00	30.16
1304	NYSE	HCI	Thu, Jul 28, 2016	30.26	30.60	30.01	30.36
1303	NYSE	HCI	Wed, Jul 27, 2016	29.53	30.27	29.53	30.19
1302	NYSE	HCI	Tue, Jul 26, 2016	29.53	29.88	29.35	29.46
1301	NYSE	HCI	Mon, Jul 25, 2016	29.35	29.69	29.28	29.38
1300	NYSE	HCI	Fri, Jul 22, 2016	29.09	29.67	28.94	29.49
1299	NYSE	HCI	Thu, Jul 21, 2016	29.00	29.32	28.77	28.96
1298	NYSE	HCI	Wed, Jul 20, 2016	28.72	29.45	28.66	29.07
1297	NYSE	HCI	Tue, Jul 19, 2016	29.05	29.05	28.63	28.64
1296	NYSE	HCI	Mon, Jul 18, 2016	29.40	29.67	28.96	28.97
1295	NYSE	HCI	Fri, Jul 15, 2016	29.61	29.61	29.24	29.46
1294	NYSE	HCI	Thu, Jul 14, 2016	29.60	29.62	29.25	29.37
1293	NYSE	HCI	Wed, Jul 13, 2016	29.64	30.35	29.35	29.49
1292	NYSE	HCI	Tue, Jul 12, 2016	29.01	29.98	29.01	29.68
1291	NYSE	HCI	Mon, Jul 11, 2016	28.28	29.38	28.28	28.96
1290	NYSE	HCI	Fri, Jul 8, 2016	27.80	28.53	27.75	28.07
1289	NYSE	HCI	Thu, Jul 7, 2016	27.29	27.62	27.13	27.55
1288	NYSE	HCI	Wed, Jul 6, 2016	26.73	27.29	26.67	27.16
1287	NYSE	HCI	Tue, Jul 5, 2016	26.90	27.41	26.43	26.85
1286	NYSE	HCI	Fri, Jul 1, 2016	27.42	27.69	27.12	27.19
1285	NYSE	HCI	Thu, Jun 30, 2016	27.00	27.34	26.91	27.28
1284	NYSE	HCI	Wed, Jun 29, 2016	27.00	27.41	26.87	27.00
1283	NYSE	HCI	Tue, Jun 28, 2016	27.26	27.64	27.01	27.05
1282	NYSE	HCI	Mon, Jun 27, 2016	27.16	27.42	26.82	27.01
1281	NYSE	HCI	Fri, Jun 24, 2016	27.44	27.76	26.90	27.36
1280	NYSE	HCI	Thu, Jun 23, 2016	27.84	28.02	27.77	27.82
1279	NYSE	HCI	Wed, Jun 22, 2016	28.16	28.32	27.59	27.61
1278	NYSE	HCI	Tue, Jun 21, 2016	27.93	28.35	27.61	28.22
1277	NYSE	HCI	Mon, Jun 20, 2016	28.23	28.44	27.75	27.79
1276	NYSE	HCI	Fri, Jun 17, 2016	28.60	28.81	27.71	27.85
1275	NYSE	HCI	Thu, Jun 16, 2016	28.92	29.02	28.60	28.81
1274	NYSE	HCI	Wed, Jun 15, 2016	29.27	29.68	28.96	28.98
1273	NYSE	HCI	Tue, Jun 14, 2016	29.56	30.06	29.05	29.26
1272	NYSE	HCI	Mon, Jun 13, 2016	30.81	30.96	29.62	29.73
1271	NYSE	HCI	Fri, Jun 10, 2016	30.62	30.83	30.32	30.81
1270	NYSE	HCI	Thu, Jun 9, 2016	30.80	30.86	30.30	30.76
1269	NYSE	HCI	Wed, Jun 8, 2016	31.74	31.89	30.66	30.79
1268	NYSE	HCI	Tue, Jun 7, 2016	32.29	32.29	31.51	31.82
1267	NYSE	HCI	Mon, Jun 6, 2016	31.83	32.59	31.75	32.21
1266	NYSE	HCI	Fri, Jun 3, 2016	32.18	32.23	31.80	31.83
1265	NYSE	HCI	Thu, Jun 2, 2016	32.52	32.76	32.13	32.42
1264	NYSE	HCI	Wed, Jun 1, 2016	31.77	32.55	31.51	32.53
1263	NYSE	HCI	Tue, May 31, 2016	31.67	32.10	31.58	31.75
1262	NYSE	HCI	Fri, May 27, 2016	31.46	32.02	31.46	31.67
1261	NYSE	HCI	Thu, May 26, 2016	31.69	32.01	31.42	31.56
1260	NYSE	HCI	Wed, May 25, 2016	31.94	32.66	31.73	31.82
1259	NYSE	HCI	Tue, May 24, 2016	31.48	32.10	31.34	31.78
1258	NYSE	HCI	Mon, May 23, 2016	31.59	31.89	31.25	31.27
1257	NYSE	HCI	Fri, May 20, 2016	31.13	31.75	31.01	31.53
1256	NYSE	HCI	Thu, May 19, 2016	32.29	32.29	31.00	31.08
1255	NYSE	HCI	Wed, May 18, 2016	31.17	32.27	30.90	32.23
1254	NYSE	HCI	Tue, May 17, 2016	31.75	32.16	31.13	31.50
1253	NYSE	HCI	Mon, May 16, 2016	31.80	32.03	31.28	31.95
1252	NYSE	HCI	Fri, May 13, 2016	31.63	32.19	31.52	31.80
1251	NYSE	HCI	Thu, May 12, 2016	31.52	32.05	31.52	31.86
1250	NYSE	HCI	Wed, May 11, 2016	31.90	32.20	31.50	31.50
1249	NYSE	HCI	Tue, May 10, 2016	31.36	32.15	31.36	32.05
1248	NYSE	HCI	Mon, May 9, 2016	30.73	31.63	30.69	31.34
1247	NYSE	HCI	Fri, May 6, 2016	30.58	31.15	30.58	30.73
1246	NYSE	HCI	Thu, May 5, 2016	28.66	30.97	28.65	30.81
1245	NYSE	HCI	Wed, May 4, 2016	29.00	29.62	28.03	28.52
1244	NYSE	HCI	Tue, May 3, 2016	30.19	30.52	29.54	30.35
1243	NYSE	HCI	Mon, May 2, 2016	30.00	30.55	29.96	30.29
1242	NYSE	HCI	Fri, Apr 29, 2016	29.67	30.30	29.47	29.96
1241	NYSE	HCI	Thu, Apr 28, 2016	29.48	29.91	29.35	29.61
1240	NYSE	HCI	Wed, Apr 27, 2016	30.17	30.32	29.44	29.49
1239	NYSE	HCI	Tue, Apr 26, 2016	30.28	30.80	29.79	30.20
1238	NYSE	HCI	Mon, Apr 25, 2016	31.18	31.18	29.72	30.04
1237	NYSE	HCI	Fri, Apr 22, 2016	30.95	31.18	30.80	31.04
1236	NYSE	HCI	Thu, Apr 21, 2016	31.87	31.92	30.97	30.98
1235	NYSE	HCI	Wed, Apr 20, 2016	31.94	32.15	31.49	31.85
1234	NYSE	HCI	Tue, Apr 19, 2016	31.92	32.56	31.81	31.83
1233	NYSE	HCI	Mon, Apr 18, 2016	33.02	33.07	31.96	32.09
1232	NYSE	HCI	Fri, Apr 15, 2016	33.07	33.30	32.84	32.99
1231	NYSE	HCI	Thu, Apr 14, 2016	33.41	33.41	32.96	33.01
1230	NYSE	HCI	Wed, Apr 13, 2016	33.12	33.38	33.01	33.23
1229	NYSE	HCI	Tue, Apr 12, 2016	32.57	33.18	32.57	33.02
1228	NYSE	HCI	Mon, Apr 11, 2016	33.16	33.70	32.53	32.59
1227	NYSE	HCI	Fri, Apr 8, 2016	33.29	33.57	33.00	33.10
1226	NYSE	HCI	Thu, Apr 7, 2016	32.64	33.33	32.64	32.97
1225	NYSE	HCI	Wed, Apr 6, 2016	32.57	33.09	32.55	32.80
1224	NYSE	HCI	Tue, Apr 5, 2016	33.01	33.01	33.01	32.65
1223	NYSE	HCI	Mon, Apr 4, 2016	33.00	33.95	33.00	33.01
1222	NYSE	HCI	Fri, Apr 1, 2016	33.00	33.44	33.00	33.00
1221	NYSE	HCI	Thu, Mar 31, 2016	33.35	33.67	33.25	33.30
1220	NYSE	HCI	Wed, Mar 30, 2016	33.20	33.50	33.00	33.26
1219	NYSE	HCI	Tue, Mar 29, 2016	32.90	33.28	32.56	33.13
1218	NYSE	HCI	Mon, Mar 28, 2016	33.04	33.27	32.61	33.06
1217	NYSE	HCI	Thu, Mar 24, 2016	32.88	32.88	32.88	33.07
1216	NYSE	HCI	Wed, Mar 23, 2016	32.83	33.16	32.51	32.88
1215	NYSE	HCI	Tue, Mar 22, 2016	32.38	33.10	32.09	33.01
1214	NYSE	HCI	Mon, Mar 21, 2016	32.26	33.22	32.25	32.67
1213	NYSE	HCI	Fri, Mar 18, 2016	32.52	32.63	31.93	32.24
1212	NYSE	HCI	Thu, Mar 17, 2016	31.39	32.53	31.39	32.35
1211	NYSE	HCI	Wed, Mar 16, 2016	31.72	32.09	31.44	31.59
1210	NYSE	HCI	Tue, Mar 15, 2016	32.00	32.00	32.00	31.92
1209	NYSE	HCI	Mon, Mar 14, 2016	31.73	32.09	31.73	32.00
1208	NYSE	HCI	Fri, Mar 11, 2016	31.37	31.74	31.15	31.72
1207	NYSE	HCI	Thu, Mar 10, 2016	31.34	31.42	30.78	31.04
1206	NYSE	HCI	Wed, Mar 9, 2016	31.35	31.35	31.35	31.16
1205	NYSE	HCI	Tue, Mar 8, 2016	30.80	31.65	30.80	31.35
1204	NYSE	HCI	Mon, Mar 7, 2016	30.80	31.40	30.80	31.07
1203	NYSE	HCI	Fri, Mar 4, 2016	33.72	33.72	33.72	30.76
1202	NYSE	HCI	Thu, Mar 3, 2016	35.34	35.34	35.34	33.72
1201	NYSE	HCI	Wed, Mar 2, 2016	35.53	35.69	35.00	35.34
1200	NYSE	HCI	Tue, Mar 1, 2016	35.14	35.14	35.14	35.61
1199	NYSE	HCI	Mon, Feb 29, 2016	34.58	35.68	34.39	35.14
1198	NYSE	HCI	Fri, Feb 26, 2016	34.92	34.92	34.92	34.56
1197	NYSE	HCI	Thu, Feb 25, 2016	34.47	35.01	34.07	34.92
1196	NYSE	HCI	Wed, Feb 24, 2016	34.01	34.67	33.79	34.33
1195	NYSE	HCI	Tue, Feb 23, 2016	34.82	34.82	34.18	34.23
1194	NYSE	HCI	Mon, Feb 22, 2016	34.33	35.00	34.16	34.89
1193	NYSE	HCI	Fri, Feb 19, 2016	34.46	34.71	34.27	34.46
1192	NYSE	HCI	Thu, Feb 18, 2016	34.00	34.78	33.80	34.49
1191	NYSE	HCI	Wed, Feb 17, 2016	34.20	34.22	33.69	33.85
1190	NYSE	HCI	Tue, Feb 16, 2016	34.12	34.34	33.45	34.27
1189	NYSE	HCI	Fri, Feb 12, 2016	32.79	33.75	32.44	33.54
1188	NYSE	HCI	Thu, Feb 11, 2016	31.86	32.57	31.60	32.49
1187	NYSE	HCI	Wed, Feb 10, 2016	32.37	32.99	32.10	32.50
1186	NYSE	HCI	Tue, Feb 9, 2016	31.98	32.55	31.50	31.99
1185	NYSE	HCI	Mon, Feb 8, 2016	32.47	32.76	31.86	32.51
1184	NYSE	HCI	Fri, Feb 5, 2016	32.37	33.18	32.09	32.86
1183	NYSE	HCI	Thu, Feb 4, 2016	31.82	32.38	31.54	32.07
1182	NYSE	HCI	Wed, Feb 3, 2016	32.42	32.75	31.61	31.80
1181	NYSE	HCI	Tue, Feb 2, 2016	32.79	33.13	31.83	32.23
1180	NYSE	HCI	Mon, Feb 1, 2016	33.17	33.33	32.10	32.42
1179	NYSE	HCI	Fri, Jan 29, 2016	32.23	33.36	32.23	33.25
1178	NYSE	HCI	Thu, Jan 28, 2016	31.87	32.37	31.71	31.86
1177	NYSE	HCI	Wed, Jan 27, 2016	31.62	32.08	31.29	31.46
1176	NYSE	HCI	Tue, Jan 26, 2016	31.26	32.13	30.97	31.59
1175	NYSE	HCI	Mon, Jan 25, 2016	31.16	31.20	30.34	30.95
1174	NYSE	HCI	Fri, Jan 22, 2016	30.64	31.10	30.24	30.92
1173	NYSE	HCI	Thu, Jan 21, 2016	30.34	30.87	29.75	29.87
1172	NYSE	HCI	Wed, Jan 20, 2016	29.74	30.94	29.30	30.15
1171	NYSE	HCI	Tue, Jan 19, 2016	31.00	31.00	29.52	30.02
1170	NYSE	HCI	Fri, Jan 15, 2016	31.29	31.46	29.81	30.74
1169	NYSE	HCI	Thu, Jan 14, 2016	31.29	32.51	30.78	32.25
1168	NYSE	HCI	Wed, Jan 13, 2016	31.80	32.06	30.47	31.05
1167	NYSE	HCI	Tue, Jan 12, 2016	31.98	32.19	31.17	31.53
1166	NYSE	HCI	Mon, Jan 11, 2016	31.84	32.18	31.38	31.63
1165	NYSE	HCI	Fri, Jan 8, 2016	32.12	32.78	31.39	31.40
1164	NYSE	HCI	Thu, Jan 7, 2016	32.45	33.05	32.28	32.48
1163	NYSE	HCI	Wed, Jan 6, 2016	33.26	33.45	32.92	33.09
1162	NYSE	HCI	Tue, Jan 5, 2016	33.79	34.22	33.14	33.42
1161	NYSE	HCI	Mon, Jan 4, 2016	34.50	34.50	33.02	33.35
1160	NYSE	HCI	Thu, Dec 31, 2015	36.00	36.00	34.69	34.85
1159	NYSE	HCI	Wed, Dec 30, 2015	36.23	36.43	35.60	35.66
1158	NYSE	HCI	Tue, Dec 29, 2015	35.32	36.38	35.27	36.14
1157	NYSE	HCI	Mon, Dec 28, 2015	35.21	36.12	34.65	35.16
1156	NYSE	HCI	Thu, Dec 24, 2015	35.06	35.80	35.00	35.30
1155	NYSE	HCI	Wed, Dec 23, 2015	34.37	34.80	34.26	34.78
1154	NYSE	HCI	Tue, Dec 22, 2015	33.56	34.45	33.51	34.09
1153	NYSE	HCI	Mon, Dec 21, 2015	32.68	33.30	32.34	33.27
1152	NYSE	HCI	Fri, Dec 18, 2015	33.00	33.28	32.31	32.35
1151	NYSE	HCI	Thu, Dec 17, 2015	33.95	34.57	33.30	33.48
1150	NYSE	HCI	Wed, Dec 16, 2015	33.45	35.20	33.09	34.06
1149	NYSE	HCI	Tue, Dec 15, 2015	32.84	33.11	32.29	32.64
1148	NYSE	HCI	Mon, Dec 14, 2015	34.16	34.18	32.50	32.56
1147	NYSE	HCI	Fri, Dec 11, 2015	35.79	36.05	33.56	34.06
1146	NYSE	HCI	Thu, Dec 10, 2015	36.40	36.46	35.83	36.16
1145	NYSE	HCI	Wed, Dec 9, 2015	37.19	37.73	36.42	36.49
1144	NYSE	HCI	Tue, Dec 8, 2015	37.86	38.09	37.25	37.39
1143	NYSE	HCI	Mon, Dec 7, 2015	37.66	37.99	37.10	37.84
1142	NYSE	HCI	Fri, Dec 4, 2015	37.73	38.16	37.23	37.64
1141	NYSE	HCI	Thu, Dec 3, 2015	37.86	38.56	37.22	37.56
1140	NYSE	HCI	Wed, Dec 2, 2015	38.41	38.67	37.77	37.92
1139	NYSE	HCI	Tue, Dec 1, 2015	38.94	39.33	37.99	38.15
1138	NYSE	HCI	Mon, Nov 30, 2015	37.85	39.95	37.76	39.13
1137	NYSE	HCI	Fri, Nov 27, 2015	38.49	38.50	36.61	37.27
1136	NYSE	HCI	Wed, Nov 25, 2015	38.76	39.13	38.51	38.89
1135	NYSE	HCI	Tue, Nov 24, 2015	39.52	39.67	38.60	38.78
1134	NYSE	HCI	Mon, Nov 23, 2015	39.13	39.99	39.05	39.84
1133	NYSE	HCI	Fri, Nov 20, 2015	39.41	40.13	39.08	39.22
1132	NYSE	HCI	Thu, Nov 19, 2015	40.60	40.60	38.81	39.07
1131	NYSE	HCI	Wed, Nov 18, 2015	41.22	41.24	40.01	40.21
1130	NYSE	HCI	Tue, Nov 17, 2015	41.48	41.87	40.63	40.77
1129	NYSE	HCI	Mon, Nov 16, 2015	40.70	41.34	40.41	41.18
1128	NYSE	HCI	Fri, Nov 13, 2015	40.65	40.91	40.18	40.71
1127	NYSE	HCI	Thu, Nov 12, 2015	41.31	41.31	40.61	40.74
1126	NYSE	HCI	Wed, Nov 11, 2015	41.39	41.61	41.04	41.41
1125	NYSE	HCI	Tue, Nov 10, 2015	41.23	41.49	41.11	41.31
1124	NYSE	HCI	Mon, Nov 9, 2015	42.00	42.25	41.09	41.28
1123	NYSE	HCI	Fri, Nov 6, 2015	41.80	42.33	41.80	42.14
1122	NYSE	HCI	Thu, Nov 5, 2015	39.94	42.27	39.80	42.02
1121	NYSE	HCI	Wed, Nov 4, 2015	42.40	42.50	38.31	39.76
1120	NYSE	HCI	Tue, Nov 3, 2015	43.94	44.30	42.69	42.84
1119	NYSE	HCI	Mon, Nov 2, 2015	43.64	44.61	43.64	44.17
1118	NYSE	HCI	Fri, Oct 30, 2015	44.53	45.01	43.59	43.61
1117	NYSE	HCI	Thu, Oct 29, 2015	44.83	45.50	44.63	44.66
1116	NYSE	HCI	Wed, Oct 28, 2015	43.85	45.28	43.80	45.26
1115	NYSE	HCI	Tue, Oct 27, 2015	44.29	44.51	43.15	43.85
1114	NYSE	HCI	Mon, Oct 26, 2015	44.33	44.61	43.73	44.48
1113	NYSE	HCI	Fri, Oct 23, 2015	44.05	44.71	43.59	44.24
1112	NYSE	HCI	Thu, Oct 22, 2015	43.72	44.35	43.40	43.98
1111	NYSE	HCI	Wed, Oct 21, 2015	43.90	44.18	43.35	43.45
1110	NYSE	HCI	Tue, Oct 20, 2015	40.42	43.86	40.10	43.75
1109	NYSE	HCI	Mon, Oct 19, 2015	39.70	39.91	39.44	39.75
1108	NYSE	HCI	Fri, Oct 16, 2015	39.78	40.17	39.35	39.73
1107	NYSE	HCI	Thu, Oct 15, 2015	39.00	39.67	38.79	39.63
1106	NYSE	HCI	Wed, Oct 14, 2015	39.86	40.19	38.51	38.89
1105	NYSE	HCI	Tue, Oct 13, 2015	39.95	40.59	39.44	39.68
1104	NYSE	HCI	Mon, Oct 12, 2015	40.03	40.18	39.72	40.00
1103	NYSE	HCI	Fri, Oct 9, 2015	39.98	40.28	39.89	39.94
1102	NYSE	HCI	Thu, Oct 8, 2015	41.05	41.05	39.93	40.12
1101	NYSE	HCI	Wed, Oct 7, 2015	39.49	41.70	39.49	41.18
1100	NYSE	HCI	Tue, Oct 6, 2015	39.11	39.90	39.02	39.55
1099	NYSE	HCI	Mon, Oct 5, 2015	37.38	39.44	37.38	39.25
1098	NYSE	HCI	Fri, Oct 2, 2015	37.07	37.30	36.20	36.85
1097	NYSE	HCI	Thu, Oct 1, 2015	38.44	38.44	37.35	37.40
1096	NYSE	HCI	Wed, Sep 30, 2015	38.45	38.89	37.96	38.77
1095	NYSE	HCI	Tue, Sep 29, 2015	37.57	38.28	37.47	38.07
1094	NYSE	HCI	Mon, Sep 28, 2015	38.19	38.21	37.41	37.43
1093	NYSE	HCI	Fri, Sep 25, 2015	38.33	38.75	38.05	38.31
1092	NYSE	HCI	Thu, Sep 24, 2015	38.17	38.33	37.70	38.33
1091	NYSE	HCI	Wed, Sep 23, 2015	38.80	39.32	37.99	38.22
1090	NYSE	HCI	Tue, Sep 22, 2015	39.26	39.43	38.67	38.82
1089	NYSE	HCI	Mon, Sep 21, 2015	38.13	39.81	38.09	39.61
1088	NYSE	HCI	Fri, Sep 18, 2015	39.39	39.72	37.91	38.13
1087	NYSE	HCI	Thu, Sep 17, 2015	39.01	40.00	39.01	39.86
1086	NYSE	HCI	Wed, Sep 16, 2015	38.32	39.13	38.12	39.01
1085	NYSE	HCI	Tue, Sep 15, 2015	38.25	38.80	38.25	38.43
1084	NYSE	HCI	Mon, Sep 14, 2015	38.35	38.84	38.16	38.33
1083	NYSE	HCI	Fri, Sep 11, 2015	38.36	38.69	37.71	38.36
1082	NYSE	HCI	Thu, Sep 10, 2015	38.75	38.90	38.30	38.42
1081	NYSE	HCI	Wed, Sep 9, 2015	38.61	39.26	38.03	38.83
1080	NYSE	HCI	Tue, Sep 8, 2015	38.03	38.47	37.90	38.30
1079	NYSE	HCI	Fri, Sep 4, 2015	37.87	38.40	37.47	37.52
1078	NYSE	HCI	Thu, Sep 3, 2015	39.05	39.14	38.29	38.29
1077	NYSE	HCI	Wed, Sep 2, 2015	39.28	39.28	38.51	38.73
1076	NYSE	HCI	Tue, Sep 1, 2015	39.56	39.76	38.76	39.01
1075	NYSE	HCI	Mon, Aug 31, 2015	37.75	39.92	37.75	39.75
1074	NYSE	HCI	Fri, Aug 28, 2015	39.05	39.31	37.86	38.29
1073	NYSE	HCI	Thu, Aug 27, 2015	40.23	40.23	38.77	38.90
1072	NYSE	HCI	Wed, Aug 26, 2015	39.77	40.20	38.92	39.91
1071	NYSE	HCI	Tue, Aug 25, 2015	40.69	40.69	38.99	39.05
1070	NYSE	HCI	Mon, Aug 24, 2015	38.55	39.99	38.22	39.56
1069	NYSE	HCI	Fri, Aug 21, 2015	40.12	40.81	39.51	40.11
1068	NYSE	HCI	Thu, Aug 20, 2015	41.44	41.95	40.65	40.72
1067	NYSE	HCI	Wed, Aug 19, 2015	42.10	42.55	41.59	41.81
1066	NYSE	HCI	Tue, Aug 18, 2015	43.39	43.45	42.49	42.57
1065	NYSE	HCI	Mon, Aug 17, 2015	42.79	43.34	42.31	43.27
1064	NYSE	HCI	Fri, Aug 14, 2015	43.30	43.63	42.51	42.94
1063	NYSE	HCI	Thu, Aug 13, 2015	43.54	43.91	42.23	43.33
1062	NYSE	HCI	Wed, Aug 12, 2015	41.12	43.28	40.94	43.15
1061	NYSE	HCI	Tue, Aug 11, 2015	41.07	41.48	40.95	41.33
1060	NYSE	HCI	Mon, Aug 10, 2015	41.39	42.58	41.09	41.27
1059	NYSE	HCI	Fri, Aug 7, 2015	40.76	42.05	39.50	41.04
1058	NYSE	HCI	Thu, Aug 6, 2015	39.51	41.46	39.50	41.03
1057	NYSE	HCI	Wed, Aug 5, 2015	43.05	44.71	39.72	39.86
1056	NYSE	HCI	Tue, Aug 4, 2015	44.37	44.92	44.03	44.56
1055	NYSE	HCI	Mon, Aug 3, 2015	44.96	44.96	43.52	43.94
1054	NYSE	HCI	Fri, Jul 31, 2015	44.68	45.37	44.65	44.88
1053	NYSE	HCI	Thu, Jul 30, 2015	44.77	45.00	44.61	44.87
1052	NYSE	HCI	Wed, Jul 29, 2015	44.72	45.18	44.69	44.74
1051	NYSE	HCI	Tue, Jul 28, 2015	45.02	45.08	44.45	44.80
1050	NYSE	HCI	Mon, Jul 27, 2015	44.27	45.06	43.44	44.71
1049	NYSE	HCI	Fri, Jul 24, 2015	44.90	44.90	44.09	44.30
1048	NYSE	HCI	Thu, Jul 23, 2015	45.22	45.47	43.70	44.84
1047	NYSE	HCI	Wed, Jul 22, 2015	44.24	45.75	44.09	45.11
1046	NYSE	HCI	Tue, Jul 21, 2015	44.89	45.20	43.61	44.04
1045	NYSE	HCI	Mon, Jul 20, 2015	45.73	45.87	44.63	44.99
1044	NYSE	HCI	Fri, Jul 17, 2015	45.45	46.00	44.62	45.51
1043	NYSE	HCI	Thu, Jul 16, 2015	45.16	45.50	44.95	45.45
1042	NYSE	HCI	Wed, Jul 15, 2015	43.85	44.71	43.74	44.68
1041	NYSE	HCI	Tue, Jul 14, 2015	44.82	44.82	43.62	43.85
1040	NYSE	HCI	Mon, Jul 13, 2015	44.00	45.07	43.91	44.63
1039	NYSE	HCI	Fri, Jul 10, 2015	43.50	44.00	43.29	43.91
1038	NYSE	HCI	Thu, Jul 9, 2015	43.69	44.09	42.82	42.92
1037	NYSE	HCI	Wed, Jul 8, 2015	43.04	43.78	42.79	43.24
1036	NYSE	HCI	Tue, Jul 7, 2015	43.56	43.90	42.72	43.64
1035	NYSE	HCI	Mon, Jul 6, 2015	42.65	44.11	42.28	43.48
1034	NYSE	HCI	Thu, Jul 2, 2015	44.35	44.56	42.59	42.81
1033	NYSE	HCI	Wed, Jul 1, 2015	44.72	45.35	44.15	44.50
1032	NYSE	HCI	Tue, Jun 30, 2015	44.27	44.60	43.86	44.21
1031	NYSE	HCI	Mon, Jun 29, 2015	44.19	44.54	43.75	43.85
1030	NYSE	HCI	Fri, Jun 26, 2015	44.90	45.19	44.45	44.98
1029	NYSE	HCI	Thu, Jun 25, 2015	45.24	45.47	44.68	44.83
1028	NYSE	HCI	Wed, Jun 24, 2015	45.79	45.89	44.98	45.02
1027	NYSE	HCI	Tue, Jun 23, 2015	44.84	46.00	44.55	45.86
1026	NYSE	HCI	Mon, Jun 22, 2015	43.85	44.94	43.70	44.59
1025	NYSE	HCI	Fri, Jun 19, 2015	43.25	43.93	42.96	43.71
1024	NYSE	HCI	Thu, Jun 18, 2015	43.09	43.67	42.71	43.10
1023	NYSE	HCI	Wed, Jun 17, 2015	43.17	43.67	43.00	43.07
1022	NYSE	HCI	Tue, Jun 16, 2015	42.70	43.64	42.70	43.19
1021	NYSE	HCI	Mon, Jun 15, 2015	43.19	43.73	42.62	42.80
1020	NYSE	HCI	Fri, Jun 12, 2015	43.20	43.62	43.00	43.40
1019	NYSE	HCI	Thu, Jun 11, 2015	42.95	43.79	42.88	43.27
1018	NYSE	HCI	Wed, Jun 10, 2015	42.33	43.13	42.33	43.03
1017	NYSE	HCI	Tue, Jun 9, 2015	42.63	42.63	41.93	42.25
1016	NYSE	HCI	Mon, Jun 8, 2015	43.59	43.91	42.64	42.73
1015	NYSE	HCI	Fri, Jun 5, 2015	43.53	43.74	43.13	43.55
1014	NYSE	HCI	Thu, Jun 4, 2015	43.30	43.74	43.30	43.40
1013	NYSE	HCI	Wed, Jun 3, 2015	43.55	43.90	43.13	43.68
1012	NYSE	HCI	Tue, Jun 2, 2015	43.49	43.65	43.06	43.24
1011	NYSE	HCI	Mon, Jun 1, 2015	43.78	43.96	43.00	43.48
1010	NYSE	HCI	Fri, May 29, 2015	43.58	43.73	42.94	43.23
1009	NYSE	HCI	Thu, May 28, 2015	42.90	43.42	42.80	43.40
1008	NYSE	HCI	Wed, May 27, 2015	42.75	43.00	42.34	42.87
1007	NYSE	HCI	Tue, May 26, 2015	43.65	43.80	42.00	42.35
1006	NYSE	HCI	Fri, May 22, 2015	43.55	44.09	43.46	43.80
1005	NYSE	HCI	Thu, May 21, 2015	44.46	44.53	43.28	43.45
1004	NYSE	HCI	Wed, May 20, 2015	44.43	44.69	44.15	44.46
1003	NYSE	HCI	Tue, May 19, 2015	44.41	44.87	44.04	44.45
1002	NYSE	HCI	Mon, May 18, 2015	44.66	44.89	43.96	44.41
1001	NYSE	HCI	Fri, May 15, 2015	44.76	45.01	44.36	44.89
1000	NYSE	HCI	Thu, May 14, 2015	45.19	45.46	44.60	44.76
999	NYSE	HCI	Wed, May 13, 2015	44.43	45.53	44.09	45.12
998	NYSE	HCI	Tue, May 12, 2015	45.80	45.81	44.11	44.57
997	NYSE	HCI	Mon, May 11, 2015	46.43	47.10	45.85	45.88
996	NYSE	HCI	Fri, May 8, 2015	47.56	47.63	46.13	46.36
995	NYSE	HCI	Thu, May 7, 2015	46.49	47.49	46.22	47.35
994	NYSE	HCI	Wed, May 6, 2015	46.19	46.69	45.93	46.67
993	NYSE	HCI	Tue, May 5, 2015	46.84	47.24	45.79	46.20
992	NYSE	HCI	Mon, May 4, 2015	46.61	47.08	45.00	47.00
991	NYSE	HCI	Fri, May 1, 2015	46.80	47.13	44.70	46.42
990	NYSE	HCI	Thu, Apr 30, 2015	44.50	45.35	43.00	43.58
989	NYSE	HCI	Wed, Apr 29, 2015	44.31	44.59	43.89	44.01
988	NYSE	HCI	Tue, Apr 28, 2015	45.08	45.08	43.73	44.70
987	NYSE	HCI	Mon, Apr 27, 2015	46.69	46.71	44.50	45.02
986	NYSE	HCI	Fri, Apr 24, 2015	45.81	47.04	45.45	46.71
985	NYSE	HCI	Thu, Apr 23, 2015	46.40	46.69	45.78	46.00
984	NYSE	HCI	Wed, Apr 22, 2015	45.64	46.73	44.79	46.40
983	NYSE	HCI	Tue, Apr 21, 2015	46.23	46.34	45.27	45.32
982	NYSE	HCI	Mon, Apr 20, 2015	45.30	46.82	45.30	45.89
981	NYSE	HCI	Fri, Apr 17, 2015	46.63	46.90	44.11	45.04
980	NYSE	HCI	Thu, Apr 16, 2015	46.52	47.06	46.12	46.97
979	NYSE	HCI	Wed, Apr 15, 2015	47.23	47.53	46.46	46.47
978	NYSE	HCI	Tue, Apr 14, 2015	46.95	47.80	46.23	47.14
977	NYSE	HCI	Mon, Apr 13, 2015	47.16	47.94	46.65	46.90
976	NYSE	HCI	Fri, Apr 10, 2015	46.33	47.04	46.11	46.61
975	NYSE	HCI	Thu, Apr 9, 2015	46.41	46.69	46.10	46.12
974	NYSE	HCI	Wed, Apr 8, 2015	46.11	46.83	46.04	46.55
973	NYSE	HCI	Tue, Apr 7, 2015	46.22	47.19	46.21	46.35
972	NYSE	HCI	Mon, Apr 6, 2015	46.25	46.52	46.01	46.20
971	NYSE	HCI	Thu, Apr 2, 2015	47.37	47.37	46.25	46.61
970	NYSE	HCI	Wed, Apr 1, 2015	45.93	47.73	45.32	47.16
969	NYSE	HCI	Tue, Mar 31, 2015	43.76	46.03	43.76	45.87
968	NYSE	HCI	Mon, Mar 30, 2015	43.11	45.19	43.10	44.37
967	NYSE	HCI	Fri, Mar 27, 2015	43.68	44.06	42.64	43.11
966	NYSE	HCI	Thu, Mar 26, 2015	44.98	45.34	43.36	43.62
965	NYSE	HCI	Wed, Mar 25, 2015	45.53	45.53	45.00	45.24
964	NYSE	HCI	Tue, Mar 24, 2015	45.44	45.86	45.36	45.38
963	NYSE	HCI	Mon, Mar 23, 2015	46.15	46.61	45.38	45.57
962	NYSE	HCI	Fri, Mar 20, 2015	45.76	46.06	45.02	46.05
961	NYSE	HCI	Thu, Mar 19, 2015	44.95	45.84	44.60	45.47
960	NYSE	HCI	Wed, Mar 18, 2015	46.29	46.46	45.10	45.29
959	NYSE	HCI	Tue, Mar 17, 2015	48.98	49.38	46.01	46.74
958	NYSE	HCI	Mon, Mar 16, 2015	48.71	49.44	48.71	49.00
957	NYSE	HCI	Fri, Mar 13, 2015	48.57	49.78	48.29	48.71
956	NYSE	HCI	Thu, Mar 12, 2015	46.19	48.56	46.11	48.50
955	NYSE	HCI	Wed, Mar 11, 2015	44.96	46.31	44.74	46.12
954	NYSE	HCI	Tue, Mar 10, 2015	46.67	46.88	44.66	45.19
953	NYSE	HCI	Mon, Mar 9, 2015	47.70	48.58	46.95	46.96
952	NYSE	HCI	Fri, Mar 6, 2015	45.50	48.22	45.50	47.46
951	NYSE	HCI	Thu, Mar 5, 2015	46.19	47.57	45.79	46.78
950	NYSE	HCI	Wed, Mar 4, 2015	47.14	47.29	46.38	46.50
949	NYSE	HCI	Tue, Mar 3, 2015	48.02	48.02	46.40	47.23
948	NYSE	HCI	Mon, Mar 2, 2015	47.44	49.39	47.39	48.02
947	NYSE	HCI	Fri, Feb 27, 2015	47.69	48.36	47.21	47.32
946	NYSE	HCI	Thu, Feb 26, 2015	46.41	47.56	46.15	47.54
945	NYSE	HCI	Wed, Feb 25, 2015	46.30	46.64	46.06	46.26
944	NYSE	HCI	Tue, Feb 24, 2015	46.85	46.97	46.34	46.48
943	NYSE	HCI	Mon, Feb 23, 2015	46.83	47.23	46.62	46.93
942	NYSE	HCI	Fri, Feb 20, 2015	47.16	47.27	46.22	46.91
941	NYSE	HCI	Thu, Feb 19, 2015	46.31	47.36	46.10	47.11
940	NYSE	HCI	Wed, Feb 18, 2015	46.45	46.59	45.65	46.47
939	NYSE	HCI	Tue, Feb 17, 2015	49.90	49.90	46.66	47.00
938	NYSE	HCI	Fri, Feb 13, 2015	49.36	50.38	49.33	50.01
937	NYSE	HCI	Thu, Feb 12, 2015	48.62	49.60	48.43	49.30
936	NYSE	HCI	Wed, Feb 11, 2015	47.84	48.62	47.60	48.54
935	NYSE	HCI	Tue, Feb 10, 2015	47.69	48.06	47.24	47.85
934	NYSE	HCI	Mon, Feb 9, 2015	48.48	48.94	47.21	47.50
933	NYSE	HCI	Fri, Feb 6, 2015	48.61	49.41	48.00	48.64
932	NYSE	HCI	Thu, Feb 5, 2015	48.02	48.61	47.76	48.49
931	NYSE	HCI	Wed, Feb 4, 2015	47.65	48.92	47.65	48.28
930	NYSE	HCI	Tue, Feb 3, 2015	46.41	47.99	46.40	47.99
929	NYSE	HCI	Mon, Feb 2, 2015	46.52	46.57	45.07	46.30
928	NYSE	HCI	Fri, Jan 30, 2015	46.31	46.63	45.74	46.21
927	NYSE	HCI	Thu, Jan 29, 2015	46.18	46.92	46.05	46.60
926	NYSE	HCI	Wed, Jan 28, 2015	46.61	47.14	45.91	46.20
925	NYSE	HCI	Tue, Jan 27, 2015	46.29	46.71	46.10	46.56
924	NYSE	HCI	Mon, Jan 26, 2015	46.12	47.00	45.50	46.94
923	NYSE	HCI	Fri, Jan 23, 2015	46.80	46.96	45.87	46.17
922	NYSE	HCI	Thu, Jan 22, 2015	46.38	47.00	45.96	46.58
921	NYSE	HCI	Wed, Jan 21, 2015	45.50	46.24	45.50	46.00
920	NYSE	HCI	Tue, Jan 20, 2015	46.62	46.62	45.63	45.78
919	NYSE	HCI	Fri, Jan 16, 2015	45.28	46.69	45.28	46.62
918	NYSE	HCI	Thu, Jan 15, 2015	46.12	46.19	45.03	45.23
917	NYSE	HCI	Wed, Jan 14, 2015	45.00	46.54	44.85	46.02
916	NYSE	HCI	Tue, Jan 13, 2015	45.38	46.41	44.98	45.41
915	NYSE	HCI	Mon, Jan 12, 2015	44.39	45.23	44.31	45.02
914	NYSE	HCI	Fri, Jan 9, 2015	44.31	44.54	43.83	44.13
913	NYSE	HCI	Thu, Jan 8, 2015	43.25	44.49	43.14	44.18
912	NYSE	HCI	Wed, Jan 7, 2015	41.92	43.08	41.12	43.01
911	NYSE	HCI	Tue, Jan 6, 2015	42.75	43.00	41.12	41.42
910	NYSE	HCI	Mon, Jan 5, 2015	42.44	42.87	41.16	42.55
909	NYSE	HCI	Fri, Jan 2, 2015	43.55	43.55	41.85	42.88
908	NYSE	HCI	Wed, Dec 31, 2014	44.25	44.25	43.24	43.24
907	NYSE	HCI	Tue, Dec 30, 2014	44.40	44.83	43.90	44.07
906	NYSE	HCI	Mon, Dec 29, 2014	45.83	46.20	44.46	44.52
905	NYSE	HCI	Fri, Dec 26, 2014	45.75	46.28	45.36	45.95
904	NYSE	HCI	Wed, Dec 24, 2014	45.69	45.99	45.08	45.48
903	NYSE	HCI	Tue, Dec 23, 2014	45.20	45.70	44.88	45.57
902	NYSE	HCI	Mon, Dec 22, 2014	45.97	46.19	44.71	44.78
901	NYSE	HCI	Fri, Dec 19, 2014	45.12	46.63	45.04	45.97
900	NYSE	HCI	Thu, Dec 18, 2014	44.52	46.32	44.17	45.00
899	NYSE	HCI	Wed, Dec 17, 2014	41.91	43.99	41.91	43.91
898	NYSE	HCI	Tue, Dec 16, 2014	41.31	42.34	41.31	41.75
897	NYSE	HCI	Mon, Dec 15, 2014	43.01	43.16	40.76	41.28
896	NYSE	HCI	Fri, Dec 12, 2014	42.81	43.86	42.44	43.14
895	NYSE	HCI	Thu, Dec 11, 2014	43.91	44.84	43.00	43.13
894	NYSE	HCI	Wed, Dec 10, 2014	43.64	44.95	43.52	43.84
893	NYSE	HCI	Tue, Dec 9, 2014	42.10	43.63	41.84	43.59
892	NYSE	HCI	Mon, Dec 8, 2014	40.90	43.35	40.67	42.67
891	NYSE	HCI	Fri, Dec 5, 2014	41.36	42.00	40.64	40.97
890	NYSE	HCI	Thu, Dec 4, 2014	41.41	41.87	41.02	41.25
889	NYSE	HCI	Wed, Dec 3, 2014	40.25	41.68	40.24	41.46
888	NYSE	HCI	Tue, Dec 2, 2014	40.18	40.73	40.05	40.31
887	NYSE	HCI	Mon, Dec 1, 2014	40.39	40.46	39.75	40.24
886	NYSE	HCI	Fri, Nov 28, 2014	41.57	41.77	40.40	40.43
885	NYSE	HCI	Wed, Nov 26, 2014	41.95	42.29	41.50	41.83
884	NYSE	HCI	Tue, Nov 25, 2014	41.89	42.49	41.72	41.93
883	NYSE	HCI	Mon, Nov 24, 2014	41.39	41.94	41.28	41.91
882	NYSE	HCI	Fri, Nov 21, 2014	41.06	41.69	40.83	41.40
881	NYSE	HCI	Thu, Nov 20, 2014	39.96	40.84	39.96	40.64
880	NYSE	HCI	Wed, Nov 19, 2014	39.95	40.67	39.64	40.09
879	NYSE	HCI	Tue, Nov 18, 2014	42.50	42.89	40.63	40.87
878	NYSE	HCI	Mon, Nov 17, 2014	42.87	43.25	42.50	42.56
877	NYSE	HCI	Fri, Nov 14, 2014	41.70	43.05	41.64	43.04
876	NYSE	HCI	Thu, Nov 13, 2014	41.96	42.79	41.96	42.57
875	NYSE	HCI	Wed, Nov 12, 2014	43.70	43.73	41.75	41.97
874	NYSE	HCI	Tue, Nov 11, 2014	43.92	44.52	43.49	43.72
873	NYSE	HCI	Mon, Nov 10, 2014	42.91	43.97	42.32	43.91
872	NYSE	HCI	Fri, Nov 7, 2014	47.42	47.42	41.50	43.11
871	NYSE	HCI	Thu, Nov 6, 2014	49.23	49.56	48.67	48.89
870	NYSE	HCI	Wed, Nov 5, 2014	48.86	49.85	48.58	49.51
869	NYSE	HCI	Tue, Nov 4, 2014	49.47	50.27	48.90	49.29
868	NYSE	HCI	Mon, Nov 3, 2014	50.69	51.08	49.75	49.88
867	NYSE	HCI	Fri, Oct 31, 2014	49.73	51.25	49.45	50.84
866	NYSE	HCI	Thu, Oct 30, 2014	49.85	50.42	48.75	48.96
865	NYSE	HCI	Wed, Oct 29, 2014	50.75	51.44	49.11	49.86
864	NYSE	HCI	Tue, Oct 28, 2014	49.69	51.06	49.57	50.75
863	NYSE	HCI	Mon, Oct 27, 2014	48.83	49.69	48.70	49.54
862	NYSE	HCI	Fri, Oct 24, 2014	48.69	49.18	48.64	48.81
861	NYSE	HCI	Thu, Oct 23, 2014	48.79	49.60	48.61	48.79
860	NYSE	HCI	Wed, Oct 22, 2014	49.77	49.90	48.20	48.54
859	NYSE	HCI	Tue, Oct 21, 2014	48.71	49.95	48.26	49.42
858	NYSE	HCI	Mon, Oct 20, 2014	46.60	48.30	46.60	48.20
857	NYSE	HCI	Fri, Oct 17, 2014	47.20	47.20	46.01	46.60
856	NYSE	HCI	Thu, Oct 16, 2014	44.92	46.83	44.76	46.80
855	NYSE	HCI	Wed, Oct 15, 2014	45.00	45.75	44.55	45.38
854	NYSE	HCI	Tue, Oct 14, 2014	44.53	45.79	44.15	45.36
853	NYSE	HCI	Mon, Oct 13, 2014	44.28	44.83	44.10	44.25
852	NYSE	HCI	Fri, Oct 10, 2014	42.70	44.62	41.90	44.00
851	NYSE	HCI	Thu, Oct 9, 2014	43.35	43.93	42.85	42.89
850	NYSE	HCI	Wed, Oct 8, 2014	41.58	43.37	41.58	43.24
849	NYSE	HCI	Tue, Oct 7, 2014	41.25	42.29	41.01	41.53
848	NYSE	HCI	Mon, Oct 6, 2014	39.66	42.19	39.66	41.47
847	NYSE	HCI	Fri, Oct 3, 2014	37.02	39.47	36.90	39.41
846	NYSE	HCI	Thu, Oct 2, 2014	35.30	36.69	35.30	36.62
845	NYSE	HCI	Wed, Oct 1, 2014	35.99	36.24	35.33	35.36
844	NYSE	HCI	Tue, Sep 30, 2014	36.07	36.86	35.66	35.99
843	NYSE	HCI	Mon, Sep 29, 2014	36.67	37.18	35.98	36.05
842	NYSE	HCI	Fri, Sep 26, 2014	36.45	37.35	36.13	37.11
841	NYSE	HCI	Thu, Sep 25, 2014	36.74	36.85	36.13	36.28
840	NYSE	HCI	Wed, Sep 24, 2014	36.40	37.00	36.40	36.80
839	NYSE	HCI	Tue, Sep 23, 2014	37.56	37.85	36.48	36.52
838	NYSE	HCI	Mon, Sep 22, 2014	37.90	38.22	37.32	37.62
837	NYSE	HCI	Fri, Sep 19, 2014	39.54	39.54	38.02	38.37
836	NYSE	HCI	Thu, Sep 18, 2014	39.26	39.77	39.09	39.44
835	NYSE	HCI	Wed, Sep 17, 2014	39.68	39.80	39.09	39.23
834	NYSE	HCI	Tue, Sep 16, 2014	39.80	40.09	39.58	39.70
833	NYSE	HCI	Mon, Sep 15, 2014	40.20	40.23	39.79	40.00
832	NYSE	HCI	Fri, Sep 12, 2014	40.80	40.93	40.10	40.24
831	NYSE	HCI	Thu, Sep 11, 2014	40.59	41.18	40.50	40.93
830	NYSE	HCI	Wed, Sep 10, 2014	40.59	40.90	40.42	40.67
829	NYSE	HCI	Tue, Sep 9, 2014	42.07	42.15	40.63	40.74
828	NYSE	HCI	Mon, Sep 8, 2014	42.63	42.63	41.94	42.15
827	NYSE	HCI	Fri, Sep 5, 2014	42.64	42.97	42.40	42.68
826	NYSE	HCI	Thu, Sep 4, 2014	43.24	43.60	42.54	42.71
825	NYSE	HCI	Wed, Sep 3, 2014	43.40	44.00	43.21	43.24
824	NYSE	HCI	Tue, Sep 2, 2014	42.05	43.15	42.02	43.06
823	NYSE	HCI	Fri, Aug 29, 2014	41.87	42.20	41.56	42.11
822	NYSE	HCI	Thu, Aug 28, 2014	41.49	42.16	41.14	41.65
821	NYSE	HCI	Wed, Aug 27, 2014	41.89	41.89	41.59	41.67
820	NYSE	HCI	Tue, Aug 26, 2014	41.81	41.94	41.51	41.71
819	NYSE	HCI	Mon, Aug 25, 2014	41.69	41.90	41.60	41.65
818	NYSE	HCI	Fri, Aug 22, 2014	41.71	41.80	41.31	41.51
817	NYSE	HCI	Thu, Aug 21, 2014	41.38	42.00	40.82	41.72
816	NYSE	HCI	Wed, Aug 20, 2014	41.09	41.40	40.88	41.30
815	NYSE	HCI	Tue, Aug 19, 2014	41.30	41.72	40.81	41.30
814	NYSE	HCI	Mon, Aug 18, 2014	40.57	41.30	40.37	41.14
813	NYSE	HCI	Fri, Aug 15, 2014	40.69	40.96	39.92	40.57
812	NYSE	HCI	Thu, Aug 14, 2014	40.25	40.48	40.11	40.31
811	NYSE	HCI	Wed, Aug 13, 2014	39.94	40.30	39.74	40.25
810	NYSE	HCI	Tue, Aug 12, 2014	40.14	40.25	39.80	39.98
809	NYSE	HCI	Mon, Aug 11, 2014	40.00	40.69	39.65	40.43
808	NYSE	HCI	Fri, Aug 8, 2014	39.59	39.96	39.01	39.89
807	NYSE	HCI	Thu, Aug 7, 2014	40.96	40.96	39.29	39.42
806	NYSE	HCI	Wed, Aug 6, 2014	38.90	41.36	38.90	40.87
805	NYSE	HCI	Tue, Aug 5, 2014	39.47	39.54	39.25	39.36
804	NYSE	HCI	Mon, Aug 4, 2014	39.75	39.75	39.16	39.56
803	NYSE	HCI	Fri, Aug 1, 2014	40.00	40.00	39.64	39.76
802	NYSE	HCI	Thu, Jul 31, 2014	40.55	40.70	39.86	39.90
801	NYSE	HCI	Wed, Jul 30, 2014	42.60	42.65	41.09	41.24
800	NYSE	HCI	Tue, Jul 29, 2014	42.43	42.61	42.19	42.55
799	NYSE	HCI	Mon, Jul 28, 2014	43.07	43.31	42.28	42.51
798	NYSE	HCI	Fri, Jul 25, 2014	42.93	43.34	42.86	43.11
797	NYSE	HCI	Thu, Jul 24, 2014	43.03	43.64	42.87	43.35
796	NYSE	HCI	Wed, Jul 23, 2014	42.99	43.13	42.72	43.02
795	NYSE	HCI	Tue, Jul 22, 2014	41.40	42.68	41.30	42.61
794	NYSE	HCI	Mon, Jul 21, 2014	40.56	41.33	40.36	41.31
793	NYSE	HCI	Fri, Jul 18, 2014	40.39	40.85	40.18	40.81
792	NYSE	HCI	Thu, Jul 17, 2014	40.30	40.55	40.09	40.35
791	NYSE	HCI	Wed, Jul 16, 2014	40.50	40.70	40.25	40.64
790	NYSE	HCI	Tue, Jul 15, 2014	40.04	40.37	39.95	40.31
789	NYSE	HCI	Mon, Jul 14, 2014	39.56	40.32	39.51	40.19
788	NYSE	HCI	Fri, Jul 11, 2014	39.20	39.38	38.98	39.19
787	NYSE	HCI	Thu, Jul 10, 2014	38.58	39.65	38.58	39.19
786	NYSE	HCI	Wed, Jul 9, 2014	39.40	39.72	39.24	39.44
785	NYSE	HCI	Tue, Jul 8, 2014	39.76	39.76	39.01	39.35
784	NYSE	HCI	Mon, Jul 7, 2014	41.40	41.43	39.68	39.78
783	NYSE	HCI	Thu, Jul 3, 2014	40.71	41.51	40.44	41.31
782	NYSE	HCI	Wed, Jul 2, 2014	40.22	40.83	40.20	40.51
781	NYSE	HCI	Tue, Jul 1, 2014	40.92	41.84	40.29	40.38
780	NYSE	HCI	Mon, Jun 30, 2014	40.02	40.90	40.02	40.60
779	NYSE	HCI	Fri, Jun 27, 2014	39.71	40.29	39.10	40.21
778	NYSE	HCI	Thu, Jun 26, 2014	40.02	40.42	39.52	39.71
777	NYSE	HCI	Wed, Jun 25, 2014	40.17	40.40	39.69	40.14
776	NYSE	HCI	Tue, Jun 24, 2014	41.00	41.88	40.38	40.40
775	NYSE	HCI	Mon, Jun 23, 2014	41.19	41.35	40.60	40.92
774	NYSE	HCI	Fri, Jun 20, 2014	41.18	41.30	40.96	41.20
773	NYSE	HCI	Thu, Jun 19, 2014	41.60	41.99	40.92	41.03
772	NYSE	HCI	Wed, Jun 18, 2014	41.28	41.71	40.61	41.41
771	NYSE	HCI	Tue, Jun 17, 2014	40.44	40.98	40.38	40.92
770	NYSE	HCI	Mon, Jun 16, 2014	40.10	40.97	40.01	40.57
769	NYSE	HCI	Fri, Jun 13, 2014	39.98	40.16	39.51	40.10
768	NYSE	HCI	Thu, Jun 12, 2014	39.67	40.50	39.50	39.84
767	NYSE	HCI	Wed, Jun 11, 2014	39.64	40.13	39.52	39.67
766	NYSE	HCI	Tue, Jun 10, 2014	40.39	41.00	39.93	39.95
765	NYSE	HCI	Mon, Jun 9, 2014	40.07	40.83	39.81	40.75
764	NYSE	HCI	Fri, Jun 6, 2014	39.89	40.44	39.05	39.82
763	NYSE	HCI	Thu, Jun 5, 2014	38.25	40.00	37.71	39.77
762	NYSE	HCI	Wed, Jun 4, 2014	37.95	38.53	37.88	38.21
761	NYSE	HCI	Tue, Jun 3, 2014	38.20	38.45	37.65	38.06
760	NYSE	HCI	Mon, Jun 2, 2014	38.73	39.00	38.20	38.23
759	NYSE	HCI	Fri, May 30, 2014	39.13	39.30	38.18	38.77
758	NYSE	HCI	Thu, May 29, 2014	39.38	39.72	38.58	39.12
757	NYSE	HCI	Wed, May 28, 2014	40.17	40.75	39.29	39.33
756	NYSE	HCI	Tue, May 27, 2014	39.74	40.55	39.45	40.22
755	NYSE	HCI	Fri, May 23, 2014	38.77	39.75	38.77	39.37
754	NYSE	HCI	Thu, May 22, 2014	38.35	38.97	38.35	38.83
753	NYSE	HCI	Wed, May 21, 2014	38.36	39.14	37.41	38.39
752	NYSE	HCI	Tue, May 20, 2014	39.31	39.31	37.91	38.28
751	NYSE	HCI	Mon, May 19, 2014	38.41	39.59	38.39	39.25
750	NYSE	HCI	Fri, May 16, 2014	39.17	39.17	37.79	38.69
749	NYSE	HCI	Thu, May 15, 2014	39.58	39.59	38.01	39.08
748	NYSE	HCI	Wed, May 14, 2014	40.86	41.20	39.87	39.89
747	NYSE	HCI	Tue, May 13, 2014	41.16	41.62	40.92	41.14
746	NYSE	HCI	Mon, May 12, 2014	40.59	41.48	40.59	41.33
745	NYSE	HCI	Fri, May 9, 2014	39.34	40.32	39.03	40.28
744	NYSE	HCI	Thu, May 8, 2014	40.40	40.99	39.38	39.39
743	NYSE	HCI	Wed, May 7, 2014	39.93	40.54	39.53	40.41
742	NYSE	HCI	Tue, May 6, 2014	39.51	40.54	39.22	39.65
741	NYSE	HCI	Mon, May 5, 2014	38.51	40.59	38.51	39.61
740	NYSE	HCI	Fri, May 2, 2014	39.04	40.84	37.00	38.65
739	NYSE	HCI	Thu, May 1, 2014	38.38	39.34	37.02	37.70
738	NYSE	HCI	Wed, Apr 30, 2014	38.92	38.95	38.16	38.68
737	NYSE	HCI	Tue, Apr 29, 2014	37.77	39.66	37.48	39.20
736	NYSE	HCI	Mon, Apr 28, 2014	36.00	37.69	35.85	37.05
735	NYSE	HCI	Fri, Apr 25, 2014	36.66	38.08	36.20	36.26
734	NYSE	HCI	Thu, Apr 24, 2014	37.20	37.30	36.45	36.78
733	NYSE	HCI	Wed, Apr 23, 2014	36.81	37.36	36.72	37.01
732	NYSE	HCI	Tue, Apr 22, 2014	36.75	37.17	36.63	36.99
731	NYSE	HCI	Mon, Apr 21, 2014	36.11	37.00	36.11	36.85
730	NYSE	HCI	Thu, Apr 17, 2014	35.48	36.65	35.48	36.12
729	NYSE	HCI	Wed, Apr 16, 2014	35.90	36.00	35.30	35.53
728	NYSE	HCI	Tue, Apr 15, 2014	35.02	35.74	34.49	35.54
727	NYSE	HCI	Mon, Apr 14, 2014	34.50	35.23	34.41	35.01
726	NYSE	HCI	Fri, Apr 11, 2014	34.92	34.92	33.50	34.24
725	NYSE	HCI	Thu, Apr 10, 2014	35.73	36.43	34.52	34.83
724	NYSE	HCI	Wed, Apr 9, 2014	36.57	36.75	35.67	36.00
723	NYSE	HCI	Tue, Apr 8, 2014	35.73	36.73	35.69	36.30
722	NYSE	HCI	Mon, Apr 7, 2014	36.57	36.75	35.54	35.67
721	NYSE	HCI	Fri, Apr 4, 2014	38.71	38.71	36.94	37.24
720	NYSE	HCI	Thu, Apr 3, 2014	38.01	38.37	37.80	38.22
719	NYSE	HCI	Wed, Apr 2, 2014	37.81	38.41	37.51	37.91
718	NYSE	HCI	Tue, Apr 1, 2014	36.53	37.75	36.50	37.51
717	NYSE	HCI	Mon, Mar 31, 2014	36.25	36.48	35.90	36.40
716	NYSE	HCI	Fri, Mar 28, 2014	35.94	36.44	35.90	36.00
715	NYSE	HCI	Thu, Mar 27, 2014	36.23	36.75	35.82	35.92
714	NYSE	HCI	Wed, Mar 26, 2014	37.59	37.59	36.26	36.32
713	NYSE	HCI	Tue, Mar 25, 2014	37.68	38.06	37.25	37.41
712	NYSE	HCI	Mon, Mar 24, 2014	36.87	37.45	36.14	37.35
711	NYSE	HCI	Fri, Mar 21, 2014	37.55	37.56	36.60	36.70
710	NYSE	HCI	Thu, Mar 20, 2014	37.87	38.36	37.05	37.27
709	NYSE	HCI	Wed, Mar 19, 2014	38.60	38.70	37.57	37.93
708	NYSE	HCI	Tue, Mar 18, 2014	38.51	39.00	37.73	38.47
707	NYSE	HCI	Mon, Mar 17, 2014	36.88	37.35	36.68	37.21
706	NYSE	HCI	Fri, Mar 14, 2014	36.81	37.85	36.55	36.72
705	NYSE	HCI	Thu, Mar 13, 2014	38.00	38.48	36.68	37.23
704	NYSE	HCI	Wed, Mar 12, 2014	38.52	39.34	37.29	38.16
703	NYSE	HCI	Tue, Mar 11, 2014	39.15	39.93	38.66	38.77
702	NYSE	HCI	Mon, Mar 10, 2014	39.54	39.61	38.46	39.34
701	NYSE	HCI	Fri, Mar 7, 2014	38.86	39.96	38.16	38.21
700	NYSE	HCI	Thu, Mar 6, 2014	40.50	41.16	38.11	38.28
699	NYSE	HCI	Wed, Mar 5, 2014	44.00	44.79	40.16	40.39
698	NYSE	HCI	Tue, Mar 4, 2014	48.48	50.11	48.48	49.88
697	NYSE	HCI	Mon, Mar 3, 2014	47.47	48.29	46.22	47.78
696	NYSE	HCI	Fri, Feb 28, 2014	48.21	49.15	48.08	48.42
695	NYSE	HCI	Thu, Feb 27, 2014	47.16	48.15	47.09	48.05
694	NYSE	HCI	Wed, Feb 26, 2014	47.67	48.39	47.10	47.24
693	NYSE	HCI	Tue, Feb 25, 2014	48.22	49.10	47.26	47.68
692	NYSE	HCI	Mon, Feb 24, 2014	46.41	48.30	46.41	47.84
691	NYSE	HCI	Fri, Feb 21, 2014	47.35	47.50	45.59	46.41
690	NYSE	HCI	Thu, Feb 20, 2014	43.51	47.55	42.22	47.25
689	NYSE	HCI	Wed, Feb 19, 2014	44.31	44.35	41.25	41.37
688	NYSE	HCI	Tue, Feb 18, 2014	43.71	45.49	43.71	44.75
687	NYSE	HCI	Fri, Feb 14, 2014	43.20	43.73	42.77	43.42
686	NYSE	HCI	Thu, Feb 13, 2014	41.99	43.27	41.82	43.23
685	NYSE	HCI	Wed, Feb 12, 2014	41.43	42.65	41.22	42.32
684	NYSE	HCI	Tue, Feb 11, 2014	40.90	41.93	40.74	41.43
683	NYSE	HCI	Mon, Feb 10, 2014	41.48	41.66	40.63	40.74
682	NYSE	HCI	Fri, Feb 7, 2014	40.43	42.29	40.25	41.49
681	NYSE	HCI	Thu, Feb 6, 2014	39.83	40.47	39.77	40.10
680	NYSE	HCI	Wed, Feb 5, 2014	39.97	40.79	39.55	39.79
679	NYSE	HCI	Tue, Feb 4, 2014	40.18	41.49	39.99	40.40
678	NYSE	HCI	Mon, Feb 3, 2014	42.33	42.53	39.55	39.89
677	NYSE	HCI	Fri, Jan 31, 2014	42.47	43.47	42.30	42.53
676	NYSE	HCI	Thu, Jan 30, 2014	44.41	44.59	43.00	43.44
675	NYSE	HCI	Wed, Jan 29, 2014	45.00	45.32	43.42	43.93
674	NYSE	HCI	Tue, Jan 28, 2014	45.62	46.49	45.02	45.57
673	NYSE	HCI	Mon, Jan 27, 2014	45.57	46.44	43.36	45.59
672	NYSE	HCI	Fri, Jan 24, 2014	50.08	50.08	45.01	45.22
671	NYSE	HCI	Thu, Jan 23, 2014	52.04	52.06	50.08	50.57
670	NYSE	HCI	Wed, Jan 22, 2014	51.82	52.44	51.54	52.07
669	NYSE	HCI	Tue, Jan 21, 2014	50.88	51.90	50.53	51.55
668	NYSE	HCI	Fri, Jan 17, 2014	50.36	52.20	50.27	50.79
667	NYSE	HCI	Thu, Jan 16, 2014	50.35	50.63	50.00	50.28
666	NYSE	HCI	Wed, Jan 15, 2014	50.28	50.60	50.02	50.36
665	NYSE	HCI	Tue, Jan 14, 2014	49.13	50.26	49.13	50.10
664	NYSE	HCI	Mon, Jan 13, 2014	51.36	51.65	48.36	49.12
663	NYSE	HCI	Fri, Jan 10, 2014	51.63	51.99	51.32	51.56
662	NYSE	HCI	Thu, Jan 9, 2014	51.83	51.98	51.20	51.53
661	NYSE	HCI	Wed, Jan 8, 2014	50.52	51.45	50.52	51.43
660	NYSE	HCI	Tue, Jan 7, 2014	50.40	51.73	50.39	50.49
659	NYSE	HCI	Mon, Jan 6, 2014	51.31	51.60	49.50	50.32
658	NYSE	HCI	Fri, Jan 3, 2014	52.08	52.80	50.99	51.22
657	NYSE	HCI	Thu, Jan 2, 2014	53.44	53.61	51.25	51.76
656	NYSE	HCI	Tue, Dec 31, 2013	52.46	53.50	52.46	53.50
655	NYSE	HCI	Mon, Dec 30, 2013	52.33	52.85	52.14	52.46
654	NYSE	HCI	Fri, Dec 27, 2013	51.89	52.55	51.87	52.54
653	NYSE	HCI	Thu, Dec 26, 2013	51.66	52.10	51.21	51.93
652	NYSE	HCI	Tue, Dec 24, 2013	52.39	52.75	51.49	51.66
651	NYSE	HCI	Mon, Dec 23, 2013	51.79	52.90	51.48	52.55
650	NYSE	HCI	Fri, Dec 20, 2013	50.27	51.92	50.25	51.20
649	NYSE	HCI	Thu, Dec 19, 2013	49.00	50.45	48.60	50.07
648	NYSE	HCI	Wed, Dec 18, 2013	48.50	49.26	47.93	48.99
647	NYSE	HCI	Tue, Dec 17, 2013	45.85	48.25	45.85	48.19
646	NYSE	HCI	Mon, Dec 16, 2013	46.58	47.38	45.55	45.85
645	NYSE	HCI	Fri, Dec 13, 2013	47.95	48.85	46.56	46.59
644	NYSE	HCI	Thu, Dec 12, 2013	47.13	47.93	47.00	47.68
643	NYSE	HCI	Wed, Dec 11, 2013	48.22	48.36	47.12	47.20
642	NYSE	HCI	Tue, Dec 10, 2013	48.26	49.05	47.48	48.11
641	NYSE	HCI	Mon, Dec 9, 2013	48.40	48.87	47.45	48.18
640	NYSE	HCI	Fri, Dec 6, 2013	49.04	49.24	47.86	48.40
639	NYSE	HCI	Thu, Dec 5, 2013	47.59	49.92	47.59	48.05
638	NYSE	HCI	Wed, Dec 4, 2013	47.10	48.39	47.10	47.91
637	NYSE	HCI	Tue, Dec 3, 2013	50.07	50.12	47.00	47.51
636	NYSE	HCI	Mon, Dec 2, 2013	50.00	51.60	50.00	51.51
635	NYSE	HCI	Fri, Nov 29, 2013	50.34	51.72	49.65	49.79
634	NYSE	HCI	Wed, Nov 27, 2013	50.00	50.34	49.06	50.06
633	NYSE	HCI	Tue, Nov 26, 2013	48.72	49.92	48.56	49.64
632	NYSE	HCI	Mon, Nov 25, 2013	47.83	49.20	47.83	48.72
631	NYSE	HCI	Fri, Nov 22, 2013	47.47	47.76	47.02	47.46
630	NYSE	HCI	Thu, Nov 21, 2013	46.94	48.50	46.58	47.27
629	NYSE	HCI	Wed, Nov 20, 2013	46.85	47.46	46.56	46.79
628	NYSE	HCI	Tue, Nov 19, 2013	46.99	47.93	45.64	46.86
627	NYSE	HCI	Mon, Nov 18, 2013	47.80	48.73	46.79	47.11
626	NYSE	HCI	Fri, Nov 15, 2013	45.66	48.03	45.48	47.23
625	NYSE	HCI	Thu, Nov 14, 2013	45.25	45.68	44.74	45.17
624	NYSE	HCI	Wed, Nov 13, 2013	43.61	45.07	43.28	45.04
623	NYSE	HCI	Tue, Nov 12, 2013	43.33	44.00	43.01	43.36
622	NYSE	HCI	Mon, Nov 11, 2013	42.25	44.66	42.23	43.28
621	NYSE	HCI	Fri, Nov 8, 2013	41.78	42.44	40.21	42.21
620	NYSE	HCI	Thu, Nov 7, 2013	42.81	44.14	41.00	41.62
619	NYSE	HCI	Wed, Nov 6, 2013	44.30	46.65	42.03	42.55
618	NYSE	HCI	Tue, Nov 5, 2013	44.50	44.54	42.91	43.55
617	NYSE	HCI	Mon, Nov 4, 2013	43.21	44.53	42.61	44.43
616	NYSE	HCI	Fri, Nov 1, 2013	43.84	43.84	42.10	43.00
615	NYSE	HCI	Thu, Oct 31, 2013	42.16	44.45	42.11	43.94
614	NYSE	HCI	Wed, Oct 30, 2013	43.97	44.26	41.87	42.29
613	NYSE	HCI	Tue, Oct 29, 2013	45.16	45.84	43.67	44.07
612	NYSE	HCI	Mon, Oct 28, 2013	44.27	45.95	44.19	44.95
611	NYSE	HCI	Fri, Oct 25, 2013	44.58	45.00	44.17	44.40
610	NYSE	HCI	Thu, Oct 24, 2013	44.35	45.45	44.04	44.61
609	NYSE	HCI	Wed, Oct 23, 2013	43.90	44.79	43.25	44.15
608	NYSE	HCI	Tue, Oct 22, 2013	44.67	44.82	43.96	44.14
607	NYSE	HCI	Mon, Oct 21, 2013	42.60	43.86	42.16	42.76
606	NYSE	HCI	Fri, Oct 18, 2013	41.96	42.13	41.51	42.11
605	NYSE	HCI	Thu, Oct 17, 2013	41.36	42.02	40.95	41.65
604	NYSE	HCI	Wed, Oct 16, 2013	41.17	42.23	40.79	41.59
603	NYSE	HCI	Tue, Oct 15, 2013	41.27	41.90	40.53	40.81
602	NYSE	HCI	Mon, Oct 14, 2013	40.50	41.43	40.28	41.09
601	NYSE	HCI	Fri, Oct 11, 2013	40.52	41.33	40.18	40.95
600	NYSE	HCI	Thu, Oct 10, 2013	38.71	40.91	38.71	40.55
599	NYSE	HCI	Wed, Oct 9, 2013	37.66	39.17	37.50	38.08
598	NYSE	HCI	Tue, Oct 8, 2013	40.09	40.36	37.39	37.79
597	NYSE	HCI	Mon, Oct 7, 2013	41.81	42.00	40.01	40.08
596	NYSE	HCI	Fri, Oct 4, 2013	41.61	43.11	41.16	42.24
595	NYSE	HCI	Thu, Oct 3, 2013	43.16	43.37	40.79	41.77
594	NYSE	HCI	Wed, Oct 2, 2013	42.78	43.18	42.26	43.16
593	NYSE	HCI	Tue, Oct 1, 2013	42.59	43.45	42.50	43.05
592	NYSE	HCI	Mon, Sep 30, 2013	41.32	41.53	40.56	40.84
591	NYSE	HCI	Fri, Sep 27, 2013	40.70	42.17	40.54	41.66
590	NYSE	HCI	Thu, Sep 26, 2013	41.00	41.48	40.40	40.79
589	NYSE	HCI	Wed, Sep 25, 2013	39.95	41.20	39.95	40.93
588	NYSE	HCI	Tue, Sep 24, 2013	37.87	40.40	37.87	40.03
587	NYSE	HCI	Mon, Sep 23, 2013	36.67	37.72	36.64	37.68
586	NYSE	HCI	Fri, Sep 20, 2013	35.58	36.79	35.32	36.67
585	NYSE	HCI	Thu, Sep 19, 2013	36.43	36.69	35.21	35.33
584	NYSE	HCI	Wed, Sep 18, 2013	35.85	36.50	35.77	36.34
583	NYSE	HCI	Tue, Sep 17, 2013	36.04	36.38	35.62	35.80
582	NYSE	HCI	Mon, Sep 16, 2013	37.01	37.01	35.85	36.08
581	NYSE	HCI	Fri, Sep 13, 2013	36.17	36.78	35.89	36.65
580	NYSE	HCI	Thu, Sep 12, 2013	35.74	36.35	35.51	36.11
579	NYSE	HCI	Wed, Sep 11, 2013	35.05	35.73	34.79	35.69
578	NYSE	HCI	Tue, Sep 10, 2013	35.03	35.18	34.67	34.99
577	NYSE	HCI	Mon, Sep 9, 2013	34.86	35.09	34.23	34.77
576	NYSE	HCI	Fri, Sep 6, 2013	35.11	35.25	34.54	34.68
575	NYSE	HCI	Thu, Sep 5, 2013	35.14	35.49	35.00	35.04
574	NYSE	HCI	Wed, Sep 4, 2013	35.93	36.26	34.95	35.14
573	NYSE	HCI	Tue, Sep 3, 2013	35.73	36.76	35.04	35.93
572	NYSE	HCI	Fri, Aug 30, 2013	31.68	35.12	31.61	34.87
571	NYSE	HCI	Thu, Aug 29, 2013	30.50	31.00	30.50	30.97
570	NYSE	HCI	Wed, Aug 28, 2013	30.68	30.79	30.39	30.49
569	NYSE	HCI	Tue, Aug 27, 2013	31.50	31.58	30.76	30.80
568	NYSE	HCI	Mon, Aug 26, 2013	32.27	32.39	31.79	31.86
567	NYSE	HCI	Fri, Aug 23, 2013	32.51	32.67	31.92	32.11
566	NYSE	HCI	Thu, Aug 22, 2013	32.47	32.90	31.95	32.44
565	NYSE	HCI	Wed, Aug 21, 2013	33.18	33.42	32.09	32.45
564	NYSE	HCI	Tue, Aug 20, 2013	31.80	33.25	31.46	33.24
563	NYSE	HCI	Mon, Aug 19, 2013	33.27	33.28	31.66	31.67
562	NYSE	HCI	Fri, Aug 16, 2013	33.14	33.45	32.63	33.28
561	NYSE	HCI	Thu, Aug 15, 2013	33.79	34.02	32.97	33.23
560	NYSE	HCI	Wed, Aug 14, 2013	34.95	35.43	34.29	34.33
559	NYSE	HCI	Tue, Aug 13, 2013	35.30	35.55	34.78	35.26
558	NYSE	HCI	Mon, Aug 12, 2013	34.90	35.71	34.77	35.38
557	NYSE	HCI	Fri, Aug 9, 2013	35.48	35.55	34.70	35.22
556	NYSE	HCI	Thu, Aug 8, 2013	36.10	36.51	35.52	35.61
555	NYSE	HCI	Wed, Aug 7, 2013	34.59	35.99	34.30	35.81
554	NYSE	HCI	Tue, Aug 6, 2013	35.08	35.08	33.74	34.60
553	NYSE	HCI	Mon, Aug 5, 2013	35.19	35.34	34.76	35.10
552	NYSE	HCI	Fri, Aug 2, 2013	37.90	37.94	34.62	35.35
551	NYSE	HCI	Thu, Aug 1, 2013	36.75	36.96	36.04	36.94
550	NYSE	HCI	Wed, Jul 31, 2013	35.88	36.56	35.31	36.50
549	NYSE	HCI	Tue, Jul 30, 2013	35.55	36.20	35.47	35.77
548	NYSE	HCI	Mon, Jul 29, 2013	36.92	37.00	35.08	35.69
547	NYSE	HCI	Fri, Jul 26, 2013	35.26	36.76	35.26	36.68
546	NYSE	HCI	Thu, Jul 25, 2013	34.60	35.37	34.29	35.36
545	NYSE	HCI	Wed, Jul 24, 2013	37.05	37.15	32.53	34.60
544	NYSE	HCI	Tue, Jul 23, 2013	35.81	37.04	35.63	36.86
543	NYSE	HCI	Mon, Jul 22, 2013	35.25	35.84	35.23	35.50
542	NYSE	HCI	Fri, Jul 19, 2013	34.82	35.22	34.82	35.21
541	NYSE	HCI	Thu, Jul 18, 2013	34.57	35.00	34.57	34.84
540	NYSE	HCI	Wed, Jul 17, 2013	33.16	34.35	33.00	34.33
539	NYSE	HCI	Tue, Jul 16, 2013	32.87	33.15	32.80	32.93
538	NYSE	HCI	Mon, Jul 15, 2013	32.50	33.54	32.27	32.78
537	NYSE	HCI	Fri, Jul 12, 2013	31.49	32.51	31.49	32.35
536	NYSE	HCI	Thu, Jul 11, 2013	31.43	31.81	31.18	31.52
535	NYSE	HCI	Wed, Jul 10, 2013	31.27	31.70	30.64	30.93
534	NYSE	HCI	Tue, Jul 9, 2013	30.90	31.42	30.81	31.24
533	NYSE	HCI	Mon, Jul 8, 2013	30.30	30.75	30.16	30.55
532	NYSE	HCI	Fri, Jul 5, 2013	30.30	30.44	29.87	30.25
531	NYSE	HCI	Wed, Jul 3, 2013	30.06	30.32	29.89	29.99
530	NYSE	HCI	Tue, Jul 2, 2013	31.00	31.44	29.70	30.13
529	NYSE	HCI	Mon, Jul 1, 2013	31.04	31.41	30.79	30.99
528	NYSE	HCI	Fri, Jun 28, 2013	30.97	31.20	30.57	30.72
527	NYSE	HCI	Thu, Jun 27, 2013	30.25	31.08	30.25	31.03
526	NYSE	HCI	Wed, Jun 26, 2013	29.70	30.19	29.57	29.80
525	NYSE	HCI	Tue, Jun 25, 2013	29.50	30.32	29.32	29.55
524	NYSE	HCI	Mon, Jun 24, 2013	30.63	31.18	28.73	29.10
523	NYSE	HCI	Fri, Jun 21, 2013	31.83	32.30	31.38	31.58
522	NYSE	HCI	Thu, Jun 20, 2013	32.27	32.50	31.44	31.76
521	NYSE	HCI	Wed, Jun 19, 2013	33.20	33.25	32.36	32.65
520	NYSE	HCI	Tue, Jun 18, 2013	32.73	33.40	32.54	33.11
519	NYSE	HCI	Mon, Jun 17, 2013	34.14	34.14	32.11	32.50
518	NYSE	HCI	Fri, Jun 14, 2013	35.15	35.50	33.65	33.83
517	NYSE	HCI	Thu, Jun 13, 2013	33.40	35.12	33.34	34.93
516	NYSE	HCI	Wed, Jun 12, 2013	34.69	34.85	33.25	33.39
515	NYSE	HCI	Tue, Jun 11, 2013	34.40	35.00	34.06	34.51
514	NYSE	HCI	Mon, Jun 10, 2013	34.61	34.95	34.21	34.85
513	NYSE	HCI	Fri, Jun 7, 2013	33.44	34.68	33.39	34.20
512	NYSE	HCI	Thu, Jun 6, 2013	31.36	33.13	31.36	33.13
511	NYSE	HCI	Wed, Jun 5, 2013	32.25	32.89	31.11	31.61
510	NYSE	HCI	Tue, Jun 4, 2013	34.03	34.07	31.50	32.25
509	NYSE	HCI	Mon, Jun 3, 2013	35.00	35.08	33.37	34.03
508	NYSE	HCI	Fri, May 31, 2013	35.21	35.69	34.60	34.76
507	NYSE	HCI	Thu, May 30, 2013	34.62	36.04	34.37	35.21
506	NYSE	HCI	Wed, May 29, 2013	34.38	34.47	33.93	34.34
505	NYSE	HCI	Tue, May 28, 2013	33.67	34.61	33.33	34.52
504	NYSE	HCI	Fri, May 24, 2013	32.99	33.37	32.85	33.09
503	NYSE	HCI	Thu, May 23, 2013	32.83	33.64	32.10	33.54
502	NYSE	HCI	Wed, May 22, 2013	33.79	34.65	33.01	33.24
501	NYSE	HCI	Tue, May 21, 2013	34.25	34.81	33.50	33.55
500	NYSE	HCI	Mon, May 20, 2013	33.80	34.37	33.01	34.11
499	NYSE	HCI	Fri, May 17, 2013	34.00	34.83	33.61	33.82
498	NYSE	HCI	Thu, May 16, 2013	32.08	34.40	31.90	33.58
497	NYSE	HCI	Wed, May 15, 2013	32.11	32.23	31.76	32.12
496	NYSE	HCI	Tue, May 14, 2013	32.40	32.48	32.07	32.25
495	NYSE	HCI	Mon, May 13, 2013	32.08	32.57	31.86	32.24
494	NYSE	HCI	Fri, May 10, 2013	32.64	32.74	31.67	32.05
493	NYSE	HCI	Thu, May 9, 2013	32.73	32.97	31.88	32.86
492	NYSE	HCI	Wed, May 8, 2013	33.40	34.33	32.38	32.93
491	NYSE	HCI	Tue, May 7, 2013	31.51	33.39	31.26	33.35
490	NYSE	HCI	Mon, May 6, 2013	32.51	32.74	30.73	31.18
489	NYSE	HCI	Fri, May 3, 2013	28.41	32.42	28.41	31.89
488	NYSE	HCI	Thu, May 2, 2013	26.60	27.73	26.43	27.54
487	NYSE	HCI	Wed, May 1, 2013	26.60	26.70	26.30	26.34
486	NYSE	HCI	Tue, Apr 30, 2013	26.22	26.54	26.07	26.54
485	NYSE	HCI	Mon, Apr 29, 2013	25.83	26.29	25.76	26.21
484	NYSE	HCI	Fri, Apr 26, 2013	26.15	26.15	25.62	25.66
483	NYSE	HCI	Thu, Apr 25, 2013	26.02	26.35	25.91	26.00
482	NYSE	HCI	Wed, Apr 24, 2013	25.50	25.98	25.50	25.84
481	NYSE	HCI	Tue, Apr 23, 2013	24.81	25.39	24.81	25.37
480	NYSE	HCI	Mon, Apr 22, 2013	25.56	25.63	24.61	24.66
479	NYSE	HCI	Fri, Apr 19, 2013	25.02	25.35	24.81	25.30
478	NYSE	HCI	Thu, Apr 18, 2013	25.05	25.10	24.36	24.88
477	NYSE	HCI	Wed, Apr 17, 2013	25.77	25.91	24.45	25.03
476	NYSE	HCI	Tue, Apr 16, 2013	25.73	26.21	25.62	25.84
475	NYSE	HCI	Mon, Apr 15, 2013	27.25	27.25	25.40	25.53
474	NYSE	HCI	Fri, Apr 12, 2013	27.44	27.45	26.95	27.09
473	NYSE	HCI	Thu, Apr 11, 2013	27.42	27.55	27.33	27.45
472	NYSE	HCI	Wed, Apr 10, 2013	27.11	27.50	27.11	27.24
471	NYSE	HCI	Tue, Apr 9, 2013	26.64	27.42	26.62	26.94
470	NYSE	HCI	Mon, Apr 8, 2013	26.15	26.58	26.02	26.50
469	NYSE	HCI	Fri, Apr 5, 2013	25.80	26.19	25.55	26.16
468	NYSE	HCI	Thu, Apr 4, 2013	25.60	26.18	25.26	26.18
467	NYSE	HCI	Wed, Apr 3, 2013	27.09	27.12	25.41	25.50
466	NYSE	HCI	Tue, Apr 2, 2013	26.92	27.43	26.71	26.99
465	NYSE	HCI	Mon, Apr 1, 2013	27.43	27.95	26.91	26.95
464	NYSE	HCI	Thu, Mar 28, 2013	25.79	27.40	25.72	27.25
463	NYSE	HCI	Wed, Mar 27, 2013	25.36	25.75	25.17	25.67
462	NYSE	HCI	Tue, Mar 26, 2013	25.24	25.56	25.10	25.16
461	NYSE	HCI	Mon, Mar 25, 2013	25.32	25.90	25.30	25.34
460	NYSE	HCI	Fri, Mar 22, 2013	24.30	25.12	24.11	25.11
459	NYSE	HCI	Thu, Mar 21, 2013	24.45	24.50	23.82	24.00
458	NYSE	HCI	Wed, Mar 20, 2013	24.29	24.50	24.26	24.49
457	NYSE	HCI	Tue, Mar 19, 2013	24.62	24.74	24.00	24.05
456	NYSE	HCI	Mon, Mar 18, 2013	25.00	25.00	24.50	24.50
455	NYSE	HCI	Fri, Mar 15, 2013	25.24	25.64	25.24	25.30
454	NYSE	HCI	Thu, Mar 14, 2013	25.35	25.51	25.21	25.40
453	NYSE	HCI	Wed, Mar 13, 2013	25.45	25.61	24.77	25.46
452	NYSE	HCI	Tue, Mar 12, 2013	25.61	25.89	25.27	25.48
451	NYSE	HCI	Mon, Mar 11, 2013	25.25	25.82	25.25	25.62
450	NYSE	HCI	Fri, Mar 8, 2013	25.41	25.90	25.25	25.32
449	NYSE	HCI	Thu, Mar 7, 2013	24.80	26.14	24.80	25.08
448	NYSE	HCI	Wed, Mar 6, 2013	23.85	25.35	23.55	24.81
447	NYSE	HCI	Tue, Mar 5, 2013	20.51	20.96	20.30	20.77
446	NYSE	HCI	Mon, Mar 4, 2013	20.54	20.60	20.19	20.36
445	NYSE	HCI	Fri, Mar 1, 2013	20.01	20.59	19.92	20.57
444	NYSE	HCI	Thu, Feb 28, 2013	20.58	20.68	20.05	20.16
443	NYSE	HCI	Wed, Feb 27, 2013	20.52	20.77	20.51	20.54
442	NYSE	HCI	Tue, Feb 26, 2013	20.74	20.80	20.50	20.55
441	NYSE	HCI	Mon, Feb 25, 2013	20.55	21.13	20.55	20.58
440	NYSE	HCI	Fri, Feb 22, 2013	20.36	20.50	20.30	20.46
439	NYSE	HCI	Thu, Feb 21, 2013	20.75	20.75	19.81	20.22
438	NYSE	HCI	Wed, Feb 20, 2013	21.20	21.45	20.85	20.85
437	NYSE	HCI	Tue, Feb 19, 2013	21.14	21.36	20.85	21.22
436	NYSE	HCI	Fri, Feb 15, 2013	21.24	21.29	20.25	21.18
435	NYSE	HCI	Thu, Feb 14, 2013	21.39	21.55	21.12	21.19
434	NYSE	HCI	Wed, Feb 13, 2013	21.60	21.60	21.25	21.38
433	NYSE	HCI	Tue, Feb 12, 2013	21.96	22.03	21.35	21.76
432	NYSE	HCI	Mon, Feb 11, 2013	21.89	22.03	21.63	22.03
431	NYSE	HCI	Fri, Feb 8, 2013	21.44	21.89	21.44	21.81
430	NYSE	HCI	Thu, Feb 7, 2013	21.90	21.95	21.15	21.41
429	NYSE	HCI	Wed, Feb 6, 2013	21.73	21.80	21.27	21.80
428	NYSE	HCI	Tue, Feb 5, 2013	21.22	22.20	21.22	21.97
427	NYSE	HCI	Mon, Feb 4, 2013	22.43	22.43	20.94	21.10
426	NYSE	HCI	Fri, Feb 1, 2013	22.71	23.25	22.46	22.55
425	NYSE	HCI	Thu, Jan 31, 2013	22.27	22.68	22.02	22.60
424	NYSE	HCI	Wed, Jan 30, 2013	22.97	23.10	22.23	22.40
423	NYSE	HCI	Tue, Jan 29, 2013	22.70	23.21	22.43	23.05
422	NYSE	HCI	Mon, Jan 28, 2013	23.66	23.67	22.50	22.73
421	NYSE	HCI	Fri, Jan 25, 2013	24.17	24.26	23.56	23.67
420	NYSE	HCI	Thu, Jan 24, 2013	24.87	24.97	23.90	24.04
419	NYSE	HCI	Wed, Jan 23, 2013	24.06	24.87	23.95	24.74
418	NYSE	HCI	Tue, Jan 22, 2013	23.55	24.08	23.55	24.03
417	NYSE	HCI	Fri, Jan 18, 2013	23.54	23.65	23.35	23.56
416	NYSE	HCI	Thu, Jan 17, 2013	23.37	23.63	23.26	23.48
415	NYSE	HCI	Wed, Jan 16, 2013	23.45	23.56	23.21	23.28
414	NYSE	HCI	Tue, Jan 15, 2013	22.91	23.71	22.76	23.56
413	NYSE	HCI	Mon, Jan 14, 2013	22.13	23.15	21.93	22.85
412	NYSE	HCI	Fri, Jan 11, 2013	22.02	22.31	21.90	22.24
411	NYSE	HCI	Thu, Jan 10, 2013	22.00	22.39	21.86	22.00
410	NYSE	HCI	Wed, Jan 9, 2013	21.65	22.00	21.50	22.00
409	NYSE	HCI	Tue, Jan 8, 2013	21.96	22.06	21.51	21.62
408	NYSE	HCI	Mon, Jan 7, 2013	22.30	22.52	21.84	22.00
407	NYSE	HCI	Fri, Jan 4, 2013	22.35	22.50	22.12	22.34
406	NYSE	HCI	Thu, Jan 3, 2013	22.82	22.97	22.32	22.35
405	NYSE	HCI	Wed, Jan 2, 2013	21.53	23.00	21.43	22.85
404	NYSE	HCI	Mon, Dec 31, 2012	20.63	20.85	20.00	20.79
403	NYSE	HCI	Fri, Dec 28, 2012	20.73	20.80	20.21	20.58
402	NYSE	HCI	Thu, Dec 27, 2012	21.08	21.08	20.70	20.93
401	NYSE	HCI	Wed, Dec 26, 2012	21.33	21.41	21.00	21.16
400	NYSE	HCI	Mon, Dec 24, 2012	20.98	21.42	20.98	21.33
399	NYSE	HCI	Fri, Dec 21, 2012	21.11	21.11	20.09	21.06
398	NYSE	HCI	Thu, Dec 20, 2012	21.51	21.70	21.00	21.23
397	NYSE	HCI	Wed, Dec 19, 2012	22.12	22.12	21.44	21.56
396	NYSE	HCI	Tue, Dec 18, 2012	22.70	22.70	21.83	22.04
395	NYSE	HCI	Mon, Dec 17, 2012	21.89	22.79	21.89	22.69
394	NYSE	HCI	Fri, Dec 14, 2012	20.82	22.28	20.71	21.76
393	NYSE	HCI	Thu, Dec 13, 2012	20.85	20.97	20.64	20.88
392	NYSE	HCI	Wed, Dec 12, 2012	20.12	20.98	20.03	20.64
391	NYSE	HCI	Tue, Dec 11, 2012	19.94	20.48	19.56	20.24
390	NYSE	HCI	Mon, Dec 10, 2012	19.00	19.58	18.97	19.23
389	NYSE	HCI	Fri, Dec 7, 2012	18.56	18.89	18.29	18.83
388	NYSE	HCI	Thu, Dec 6, 2012	19.48	19.48	18.60	18.76
387	NYSE	HCI	Wed, Dec 5, 2012	20.02	20.15	19.50	19.54
386	NYSE	HCI	Tue, Dec 4, 2012	19.94	20.20	19.73	20.02
385	NYSE	HCI	Mon, Dec 3, 2012	20.03	20.48	19.15	19.95
384	NYSE	HCI	Fri, Nov 30, 2012	21.10	21.10	20.36	20.81
383	NYSE	HCI	Thu, Nov 29, 2012	21.29	21.52	21.03	21.10
382	NYSE	HCI	Wed, Nov 28, 2012	20.55	20.90	20.49	20.87
381	NYSE	HCI	Tue, Nov 27, 2012	20.94	21.04	20.38	20.44
380	NYSE	HCI	Mon, Nov 26, 2012	21.84	21.90	20.76	20.94
379	NYSE	HCI	Fri, Nov 23, 2012	21.66	22.00	21.55	21.89
378	NYSE	HCI	Wed, Nov 21, 2012	21.39	21.67	21.25	21.57
377	NYSE	HCI	Tue, Nov 20, 2012	20.37	21.35	20.19	21.33
376	NYSE	HCI	Mon, Nov 19, 2012	20.05	20.60	20.05	20.44
375	NYSE	HCI	Fri, Nov 16, 2012	19.26	19.98	18.68	19.69
374	NYSE	HCI	Thu, Nov 15, 2012	19.12	19.80	19.06	19.47
373	NYSE	HCI	Wed, Nov 14, 2012	19.15	19.86	18.92	19.22
372	NYSE	HCI	Tue, Nov 13, 2012	20.70	20.76	20.27	20.48
371	NYSE	HCI	Mon, Nov 12, 2012	21.09	21.16	20.63	20.68
370	NYSE	HCI	Fri, Nov 9, 2012	21.07	21.68	21.07	21.44
369	NYSE	HCI	Thu, Nov 8, 2012	20.43	21.71	20.43	21.35
368	NYSE	HCI	Wed, Nov 7, 2012	20.30	21.00	19.55	20.40
367	NYSE	HCI	Tue, Nov 6, 2012	21.14	21.54	21.14	21.41
366	NYSE	HCI	Mon, Nov 5, 2012	20.51	21.26	19.89	21.14
365	NYSE	HCI	Fri, Nov 2, 2012	21.80	22.03	20.44	20.90
364	NYSE	HCI	Thu, Nov 1, 2012	21.89	22.44	21.72	21.96
363	NYSE	HCI	Wed, Oct 31, 2012	22.38	22.75	21.95	22.20
362	NYSE	HCI	Fri, Oct 26, 2012	23.30	23.40	22.33	22.81
361	NYSE	HCI	Thu, Oct 25, 2012	25.00	25.50	23.10	23.26
360	NYSE	HCI	Wed, Oct 24, 2012	23.15	23.52	22.93	22.99
359	NYSE	HCI	Tue, Oct 23, 2012	23.50	23.59	22.50	23.17
358	NYSE	HCI	Mon, Oct 22, 2012	24.13	24.25	23.61	23.79
357	NYSE	HCI	Fri, Oct 19, 2012	23.72	24.74	23.55	24.09
356	NYSE	HCI	Thu, Oct 18, 2012	24.04	24.71	23.31	23.62
355	NYSE	HCI	Wed, Oct 17, 2012	24.60	24.94	23.80	23.98
354	NYSE	HCI	Tue, Oct 16, 2012	24.45	24.90	24.04	24.40
353	NYSE	HCI	Mon, Oct 15, 2012	23.94	24.42	23.72	24.35
352	NYSE	HCI	Fri, Oct 12, 2012	24.60	24.77	23.72	23.96
351	NYSE	HCI	Thu, Oct 11, 2012	24.46	25.07	24.13	24.51
350	NYSE	HCI	Wed, Oct 10, 2012	24.65	24.65	24.08	24.48
349	NYSE	HCI	Tue, Oct 9, 2012	25.75	25.94	24.26	24.77
348	NYSE	HCI	Mon, Oct 8, 2012	26.16	26.60	25.58	25.62
347	NYSE	HCI	Fri, Oct 5, 2012	25.75	26.35	25.51	26.13
346	NYSE	HCI	Thu, Oct 4, 2012	24.82	25.65	24.75	25.35
345	NYSE	HCI	Wed, Oct 3, 2012	24.49	24.79	24.25	24.51
344	NYSE	HCI	Tue, Oct 2, 2012	24.15	24.53	23.88	24.34
343	NYSE	HCI	Mon, Oct 1, 2012	23.77	24.57	23.51	23.71
342	NYSE	HCI	Fri, Sep 28, 2012	22.68	23.70	22.26	23.50
341	NYSE	HCI	Thu, Sep 27, 2012	22.68	22.94	22.50	22.78
340	NYSE	HCI	Wed, Sep 26, 2012	23.21	23.31	21.65	22.50
339	NYSE	HCI	Tue, Sep 25, 2012	23.70	23.95	23.06	23.24
338	NYSE	HCI	Mon, Sep 24, 2012	23.46	23.98	23.40	23.69
337	NYSE	HCI	Fri, Sep 21, 2012	23.56	23.60	23.00	23.38
336	NYSE	HCI	Thu, Sep 20, 2012	22.59	23.42	22.59	23.35
335	NYSE	HCI	Wed, Sep 19, 2012	22.90	22.94	22.59	22.73
334	NYSE	HCI	Tue, Sep 18, 2012	23.06	23.06	22.58	22.86
333	NYSE	HCI	Mon, Sep 17, 2012	22.59	23.40	22.45	22.94
332	NYSE	HCI	Fri, Sep 14, 2012	22.97	23.78	22.26	22.45
331	NYSE	HCI	Thu, Sep 13, 2012	22.41	23.11	22.12	22.83
330	NYSE	HCI	Wed, Sep 12, 2012	22.70	22.90	22.12	22.33
329	NYSE	HCI	Tue, Sep 11, 2012	23.23	23.89	22.42	22.70
328	NYSE	HCI	Mon, Sep 10, 2012	22.00	23.80	21.78	23.59
327	NYSE	HCI	Fri, Sep 7, 2012	21.01	22.00	20.68	21.92
326	NYSE	HCI	Thu, Sep 6, 2012	20.21	21.19	20.04	20.89
325	NYSE	HCI	Wed, Sep 5, 2012	20.40	20.70	20.00	20.03
324	NYSE	HCI	Tue, Sep 4, 2012	19.86	20.70	19.86	20.45
323	NYSE	HCI	Fri, Aug 31, 2012	20.47	20.60	19.80	20.04
322	NYSE	HCI	Thu, Aug 30, 2012	20.09	20.52	19.83	20.36
321	NYSE	HCI	Wed, Aug 29, 2012	20.08	20.38	19.51	20.22
320	NYSE	HCI	Tue, Aug 28, 2012	20.46	20.60	19.45	20.12
319	NYSE	HCI	Mon, Aug 27, 2012	19.65	20.89	19.65	20.45
318	NYSE	HCI	Fri, Aug 24, 2012	19.18	19.97	18.90	19.50
317	NYSE	HCI	Thu, Aug 23, 2012	20.71	20.80	18.62	19.10
316	NYSE	HCI	Wed, Aug 22, 2012	21.12	21.60	20.04	20.67
315	NYSE	HCI	Tue, Aug 21, 2012	22.04	22.04	21.13	21.25
314	NYSE	HCI	Mon, Aug 20, 2012	20.60	22.18	20.05	21.96
313	NYSE	HCI	Fri, Aug 17, 2012	20.77	21.00	20.51	20.60
312	NYSE	HCI	Thu, Aug 16, 2012	20.74	20.80	20.25	20.70
311	NYSE	HCI	Wed, Aug 15, 2012	20.56	20.89	20.17	20.66
310	NYSE	HCI	Tue, Aug 14, 2012	20.93	21.23	20.55	20.75
309	NYSE	HCI	Mon, Aug 13, 2012	21.27	21.54	20.65	20.76
308	NYSE	HCI	Fri, Aug 10, 2012	21.52	21.52	20.40	21.14
307	NYSE	HCI	Thu, Aug 9, 2012	21.61	22.25	21.38	21.85
306	NYSE	HCI	Wed, Aug 8, 2012	21.29	21.61	20.90	21.48
305	NYSE	HCI	Tue, Aug 7, 2012	20.04	21.32	20.01	21.19
304	NYSE	HCI	Mon, Aug 6, 2012	19.14	20.40	19.13	20.11
303	NYSE	HCI	Fri, Aug 3, 2012	19.52	19.67	17.84	18.48
302	NYSE	HCI	Thu, Aug 2, 2012	18.50	20.21	18.00	19.29
301	NYSE	HCI	Wed, Aug 1, 2012	18.13	18.75	18.00	18.13
300	NYSE	HCI	Tue, Jul 31, 2012	17.60	18.41	17.60	18.13
299	NYSE	HCI	Mon, Jul 30, 2012	18.45	18.50	17.39	17.59
298	NYSE	HCI	Fri, Jul 27, 2012	17.90	18.95	17.85	18.45
297	NYSE	HCI	Thu, Jul 26, 2012	17.59	17.82	17.29	17.80
296	NYSE	HCI	Wed, Jul 25, 2012	18.10	18.29	17.07	17.38
295	NYSE	HCI	Tue, Jul 24, 2012	18.24	18.55	18.02	18.10
294	NYSE	HCI	Mon, Jul 23, 2012	18.26	18.27	17.71	18.17
293	NYSE	HCI	Fri, Jul 20, 2012	17.43	18.72	17.26	18.64
292	NYSE	HCI	Thu, Jul 19, 2012	18.83	18.93	17.24	17.56
291	NYSE	HCI	Wed, Jul 18, 2012	18.03	18.72	17.65	18.65
290	NYSE	HCI	Tue, Jul 17, 2012	18.04	18.12	17.52	18.01
289	NYSE	HCI	Mon, Jul 16, 2012	18.30	18.45	17.75	18.01
288	NYSE	HCI	Fri, Jul 13, 2012	17.42	18.33	16.95	18.31
287	NYSE	HCI	Thu, Jul 12, 2012	18.28	18.43	16.51	17.66
286	NYSE	HCI	Wed, Jul 11, 2012	19.75	20.07	17.65	18.53
285	NYSE	HCI	Tue, Jul 10, 2012	21.36	22.00	19.21	19.81
284	NYSE	HCI	Mon, Jul 9, 2012	20.01	21.25	20.00	21.10
283	NYSE	HCI	Fri, Jul 6, 2012	18.78	19.93	18.46	19.70
282	NYSE	HCI	Thu, Jul 5, 2012	17.96	18.91	17.96	18.71
281	NYSE	HCI	Tue, Jul 3, 2012	18.62	19.01	17.81	18.09
280	NYSE	HCI	Mon, Jul 2, 2012	17.72	18.54	17.65	18.39
279	NYSE	HCI	Fri, Jun 29, 2012	17.15	17.60	16.91	17.60
278	NYSE	HCI	Thu, Jun 28, 2012	17.32	17.32	16.45	16.80
277	NYSE	HCI	Wed, Jun 27, 2012	17.22	17.38	17.10	17.30
276	NYSE	HCI	Tue, Jun 26, 2012	16.82	17.47	16.82	17.07
275	NYSE	HCI	Mon, Jun 25, 2012	16.25	17.36	16.04	16.70
274	NYSE	HCI	Fri, Jun 22, 2012	15.62	16.46	15.35	16.21
273	NYSE	HCI	Thu, Jun 21, 2012	16.14	16.25	15.20	15.64
272	NYSE	HCI	Wed, Jun 20, 2012	16.00	16.23	15.90	16.14
271	NYSE	HCI	Tue, Jun 19, 2012	15.52	16.00	15.52	15.93
270	NYSE	HCI	Mon, Jun 18, 2012	15.20	15.55	15.10	15.39
269	NYSE	HCI	Fri, Jun 15, 2012	14.93	15.18	14.78	15.14
268	NYSE	HCI	Thu, Jun 14, 2012	14.76	15.17	14.51	14.86
267	NYSE	HCI	Wed, Jun 13, 2012	14.39	14.66	14.31	14.66
266	NYSE	HCI	Tue, Jun 12, 2012	14.23	14.25	14.09	14.09
265	NYSE	HCI	Mon, Jun 11, 2012	13.81	14.23	13.81	14.22
264	NYSE	HCI	Fri, Jun 8, 2012	13.88	13.91	13.69	13.81
263	NYSE	HCI	Thu, Jun 7, 2012	13.89	14.24	13.71	13.77
262	NYSE	HCI	Wed, Jun 6, 2012	13.69	14.09	13.64	13.82
261	NYSE	HCI	Tue, Jun 5, 2012	13.85	13.98	13.52	13.62
260	NYSE	HCI	Mon, Jun 4, 2012	13.90	14.13	13.78	13.82
259	NYSE	HCI	Fri, Jun 1, 2012	13.57	14.10	13.57	13.82
258	NYSE	HCI	Thu, May 31, 2012	13.66	13.80	13.49	13.65
257	NYSE	HCI	Wed, May 30, 2012	13.50	13.76	13.25	13.68
256	NYSE	HCI	Tue, May 29, 2012	13.80	13.90	13.12	13.60
255	NYSE	HCI	Fri, May 25, 2012	13.52	13.94	13.33	13.62
254	NYSE	HCI	Thu, May 24, 2012	13.81	13.81	13.41	13.49
253	NYSE	HCI	Wed, May 23, 2012	13.68	13.90	13.42	13.79
252	NYSE	HCI	Tue, May 22, 2012	14.00	14.05	13.60	13.67
251	NYSE	HCI	Mon, May 21, 2012	13.84	13.99	13.53	13.99
250	NYSE	HCI	Fri, May 18, 2012	13.90	14.10	13.76	13.84
249	NYSE	HCI	Thu, May 17, 2012	13.93	14.07	13.19	13.82
248	NYSE	HCI	Wed, May 16, 2012	15.05	15.05	13.48	13.90
247	NYSE	HCI	Tue, May 15, 2012	15.25	15.29	14.65	15.04
246	NYSE	HCI	Mon, May 14, 2012	15.54	15.54	14.11	14.79
245	NYSE	HCI	Fri, May 11, 2012	16.14	16.15	15.70	15.81
244	NYSE	HCI	Thu, May 10, 2012	16.01	16.10	15.77	16.00
243	NYSE	HCI	Wed, May 9, 2012	16.05	16.10	15.26	15.83
242	NYSE	HCI	Tue, May 8, 2012	15.31	15.92	15.14	15.70
241	NYSE	HCI	Mon, May 7, 2012	14.56	15.38	14.30	15.32
240	NYSE	HCI	Fri, May 4, 2012	14.92	14.95	14.10	14.63
239	NYSE	HCI	Thu, May 3, 2012	14.94	15.03	14.71	14.82
238	NYSE	HCI	Wed, May 2, 2012	14.64	14.77	14.51	14.76
237	NYSE	HCI	Tue, May 1, 2012	14.25	14.67	14.00	14.36
236	NYSE	HCI	Mon, Apr 30, 2012	13.64	14.05	13.36	14.04
235	NYSE	HCI	Fri, Apr 27, 2012	13.35	13.70	13.28	13.64
234	NYSE	HCI	Thu, Apr 26, 2012	13.48	13.49	13.20	13.39
233	NYSE	HCI	Wed, Apr 25, 2012	13.00	13.50	12.93	13.40
232	NYSE	HCI	Tue, Apr 24, 2012	12.70	13.00	12.50	13.00
231	NYSE	HCI	Mon, Apr 23, 2012	12.25	12.69	11.85	12.58
230	NYSE	HCI	Fri, Apr 20, 2012	12.56	12.65	12.15	12.15
229	NYSE	HCI	Thu, Apr 19, 2012	12.50	12.71	12.21	12.65
228	NYSE	HCI	Wed, Apr 18, 2012	12.70	12.74	12.46	12.69
227	NYSE	HCI	Tue, Apr 17, 2012	12.82	12.99	12.35	12.50
226	NYSE	HCI	Mon, Apr 16, 2012	13.00	13.00	12.57	12.59
225	NYSE	HCI	Fri, Apr 13, 2012	12.74	12.98	12.70	12.98
224	NYSE	HCI	Thu, Apr 12, 2012	12.60	12.90	12.52	12.62
223	NYSE	HCI	Wed, Apr 11, 2012	12.27	12.76	12.27	12.54
222	NYSE	HCI	Tue, Apr 10, 2012	12.14	12.36	12.13	12.20
221	NYSE	HCI	Mon, Apr 9, 2012	12.15	12.70	12.15	12.51
220	NYSE	HCI	Thu, Apr 5, 2012	12.41	12.62	12.32	12.32
219	NYSE	HCI	Wed, Apr 4, 2012	12.59	12.85	12.11	12.41
218	NYSE	HCI	Tue, Apr 3, 2012	12.90	12.90	12.37	12.64
217	NYSE	HCI	Mon, Apr 2, 2012	12.86	12.87	12.65	12.83
216	NYSE	HCI	Fri, Mar 30, 2012	12.70	12.97	12.25	12.70
215	NYSE	HCI	Thu, Mar 29, 2012	12.36	12.69	12.36	12.54
214	NYSE	HCI	Wed, Mar 28, 2012	12.02	12.29	12.02	12.15
213	NYSE	HCI	Tue, Mar 27, 2012	12.50	12.50	12.16	12.20
212	NYSE	HCI	Mon, Mar 26, 2012	12.50	12.61	12.00	12.36
211	NYSE	HCI	Fri, Mar 23, 2012	12.46	12.68	12.40	12.50
210	NYSE	HCI	Thu, Mar 22, 2012	12.66	12.79	12.25	12.40
209	NYSE	HCI	Wed, Mar 21, 2012	12.30	12.86	12.00	12.75
208	NYSE	HCI	Tue, Mar 20, 2012	11.91	12.29	11.91	12.18
207	NYSE	HCI	Mon, Mar 19, 2012	11.91	12.43	11.80	11.92
206	NYSE	HCI	Fri, Mar 16, 2012	11.84	12.00	11.75	11.79
205	NYSE	HCI	Thu, Mar 15, 2012	11.85	12.00	11.24	11.89
204	NYSE	HCI	Wed, Mar 14, 2012	11.90	12.38	11.67	11.77
203	NYSE	HCI	Tue, Mar 13, 2012	12.84	12.84	11.65	11.91
202	NYSE	HCI	Mon, Mar 12, 2012	13.00	13.24	12.61	12.70
201	NYSE	HCI	Fri, Mar 9, 2012	11.15	14.14	11.15	13.00
200	NYSE	HCI	Thu, Mar 8, 2012	11.10	11.15	11.08	11.15
199	NYSE	HCI	Wed, Mar 7, 2012	10.95	11.10	10.90	11.10
198	NYSE	HCI	Tue, Mar 6, 2012	11.14	11.14	10.90	10.95
197	NYSE	HCI	Mon, Mar 5, 2012	11.00	11.05	10.85	11.05
196	NYSE	HCI	Fri, Mar 2, 2012	10.90	11.00	10.82	11.00
195	NYSE	HCI	Thu, Mar 1, 2012	10.89	10.90	10.82	10.90
194	NYSE	HCI	Wed, Feb 29, 2012	10.89	10.98	10.85	10.90
193	NYSE	HCI	Tue, Feb 28, 2012	10.87	10.90	10.82	10.90
192	NYSE	HCI	Mon, Feb 27, 2012	10.70	10.95	10.70	10.87
191	NYSE	HCI	Fri, Feb 24, 2012	10.98	10.98	10.60	10.70
190	NYSE	HCI	Thu, Feb 23, 2012	10.68	10.90	10.50	10.90
189	NYSE	HCI	Wed, Feb 22, 2012	10.75	10.75	10.60	10.69
188	NYSE	HCI	Tue, Feb 21, 2012	10.75	10.75	10.63	10.74
187	NYSE	HCI	Fri, Feb 17, 2012	10.75	10.75	10.65	10.75
186	NYSE	HCI	Thu, Feb 16, 2012	10.98	10.98	10.56	10.72
185	NYSE	HCI	Wed, Feb 15, 2012	10.73	11.01	10.73	10.95
184	NYSE	HCI	Tue, Feb 14, 2012	10.84	10.88	10.60	10.88
183	NYSE	HCI	Mon, Feb 13, 2012	10.90	10.98	10.62	10.90
182	NYSE	HCI	Fri, Feb 10, 2012	10.76	10.89	10.55	10.89
181	NYSE	HCI	Thu, Feb 9, 2012	10.69	10.90	10.48	10.69
180	NYSE	HCI	Wed, Feb 8, 2012	10.53	10.73	10.39	10.55
179	NYSE	HCI	Tue, Feb 7, 2012	10.33	10.74	10.27	10.50
178	NYSE	HCI	Mon, Feb 6, 2012	10.13	10.50	9.94	10.20
177	NYSE	HCI	Fri, Feb 3, 2012	10.25	10.29	9.98	10.17
176	NYSE	HCI	Thu, Feb 2, 2012	9.78	10.33	9.78	10.17
175	NYSE	HCI	Wed, Feb 1, 2012	9.64	9.91	9.60	9.80
174	NYSE	HCI	Tue, Jan 31, 2012	9.50	9.65	9.42	9.61
173	NYSE	HCI	Mon, Jan 30, 2012	9.51	9.59	9.02	9.45
172	NYSE	HCI	Fri, Jan 27, 2012	9.56	9.63	9.25	9.45
171	NYSE	HCI	Thu, Jan 26, 2012	9.60	9.70	9.46	9.64
170	NYSE	HCI	Wed, Jan 25, 2012	9.35	9.74	9.35	9.55
169	NYSE	HCI	Tue, Jan 24, 2012	9.72	9.72	9.45	9.45
168	NYSE	HCI	Mon, Jan 23, 2012	9.51	9.80	9.45	9.65
167	NYSE	HCI	Fri, Jan 20, 2012	9.64	9.64	9.45	9.50
166	NYSE	HCI	Thu, Jan 19, 2012	9.44	9.90	9.44	9.55
165	NYSE	HCI	Wed, Jan 18, 2012	9.04	9.50	9.00	9.38
164	NYSE	HCI	Tue, Jan 17, 2012	8.45	9.08	8.35	8.94
163	NYSE	HCI	Fri, Jan 13, 2012	8.25	8.45	8.25	8.38
162	NYSE	HCI	Thu, Jan 12, 2012	8.19	8.29	8.19	8.27
161	NYSE	HCI	Wed, Jan 11, 2012	8.14	8.18	8.05	8.18
160	NYSE	HCI	Tue, Jan 10, 2012	8.00	8.20	8.00	8.14
159	NYSE	HCI	Mon, Jan 9, 2012	8.10	8.10	7.94	7.94
158	NYSE	HCI	Fri, Jan 6, 2012	8.09	8.10	8.04	8.05
157	NYSE	HCI	Thu, Jan 5, 2012	7.93	8.10	7.93	8.10
156	NYSE	HCI	Wed, Jan 4, 2012	8.02	8.10	7.88	8.02
155	NYSE	HCI	Tue, Jan 3, 2012	7.92	8.10	7.91	8.02
154	NYSE	HCI	Fri, Dec 30, 2011	8.01	8.10	8.01	8.01
153	NYSE	HCI	Thu, Dec 29, 2011	8.05	8.10	8.01	8.01
152	NYSE	HCI	Wed, Dec 28, 2011	7.91	8.09	7.90	8.01
151	NYSE	HCI	Tue, Dec 27, 2011	8.10	8.10	7.92	8.09
150	NYSE	HCI	Fri, Dec 23, 2011	8.06	8.10	7.95	8.10
149	NYSE	HCI	Thu, Dec 22, 2011	7.94	8.10	7.91	8.10
148	NYSE	HCI	Wed, Dec 21, 2011	8.00	8.10	7.94	8.00
147	NYSE	HCI	Tue, Dec 20, 2011	8.01	8.01	7.94	7.99
146	NYSE	HCI	Mon, Dec 19, 2011	7.96	8.01	7.96	7.99
145	NYSE	HCI	Fri, Dec 16, 2011	8.02	8.02	7.91	7.91
144	NYSE	HCI	Thu, Dec 15, 2011	8.02	8.02	7.95	8.01
143	NYSE	HCI	Wed, Dec 14, 2011	7.93	8.02	7.92	7.95
142	NYSE	HCI	Tue, Dec 13, 2011	7.95	8.00	7.93	8.00
141	NYSE	HCI	Mon, Dec 12, 2011	7.91	7.92	7.86	7.92
140	NYSE	HCI	Fri, Dec 9, 2011	7.90	7.95	7.84	7.84
139	NYSE	HCI	Thu, Dec 8, 2011	7.72	7.91	7.70	7.80
138	NYSE	HCI	Wed, Dec 7, 2011	7.87	7.87	7.69	7.69
137	NYSE	HCI	Tue, Dec 6, 2011	7.93	7.95	7.83	7.95
136	NYSE	HCI	Mon, Dec 5, 2011	7.90	7.90	7.73	7.90
135	NYSE	HCI	Fri, Dec 2, 2011	8.02	8.02	7.72	7.98
134	NYSE	HCI	Thu, Dec 1, 2011	7.80	8.01	7.77	8.01
133	NYSE	HCI	Wed, Nov 30, 2011	7.95	8.00	7.82	7.94
132	NYSE	HCI	Tue, Nov 29, 2011	7.82	7.99	7.82	7.95
131	NYSE	HCI	Mon, Nov 28, 2011	8.05	8.15	8.02	8.02
130	NYSE	HCI	Fri, Nov 25, 2011	8.04	8.05	7.86	7.92
129	NYSE	HCI	Wed, Nov 23, 2011	7.95	8.10	7.88	8.05
128	NYSE	HCI	Tue, Nov 22, 2011	7.96	8.05	7.84	8.02
127	NYSE	HCI	Mon, Nov 21, 2011	7.92	8.21	7.90	7.90
126	NYSE	HCI	Fri, Nov 18, 2011	7.78	8.05	7.75	7.92
125	NYSE	HCI	Thu, Nov 17, 2011	8.05	8.13	8.05	8.05
124	NYSE	HCI	Wed, Nov 16, 2011	8.19	8.24	8.05	8.05
123	NYSE	HCI	Tue, Nov 15, 2011	8.19	8.19	8.19	8.19
122	NYSE	HCI	Mon, Nov 14, 2011	8.05	8.20	8.03	8.20
121	NYSE	HCI	Fri, Nov 11, 2011	8.19	8.19	7.84	7.84
120	NYSE	HCI	Thu, Nov 10, 2011	8.00	8.00	7.83	7.83
119	NYSE	HCI	Wed, Nov 9, 2011	7.64	7.99	7.64	7.99
118	NYSE	HCI	Tue, Nov 8, 2011	7.77	7.77	7.52	7.77
117	NYSE	HCI	Mon, Nov 7, 2011	7.56	7.99	7.34	7.64
116	NYSE	HCI	Fri, Nov 4, 2011	7.31	7.86	7.31	7.65
115	NYSE	HCI	Thu, Nov 3, 2011	7.55	7.55	7.15	7.20
114	NYSE	HCI	Wed, Nov 2, 2011	7.88	7.89	7.20	7.47
113	NYSE	HCI	Tue, Nov 1, 2011	7.90	7.95	7.65	7.68
112	NYSE	HCI	Mon, Oct 31, 2011	7.99	7.99	7.92	7.92
111	NYSE	HCI	Fri, Oct 28, 2011	7.98	7.99	7.96	7.99
110	NYSE	HCI	Thu, Oct 27, 2011	8.00	8.00	7.98	8.00
109	NYSE	HCI	Wed, Oct 26, 2011	7.91	7.92	7.71	7.87
108	NYSE	HCI	Tue, Oct 25, 2011	7.72	7.91	7.61	7.65
107	NYSE	HCI	Mon, Oct 24, 2011	7.60	7.81	7.60	7.60
106	NYSE	HCI	Fri, Oct 21, 2011	7.17	7.46	7.17	7.38
105	NYSE	HCI	Thu, Oct 20, 2011	7.00	7.16	6.99	7.10
104	NYSE	HCI	Wed, Oct 19, 2011	6.70	6.94	6.60	6.92
103	NYSE	HCI	Tue, Oct 18, 2011	6.74	6.75	6.55	6.65
102	NYSE	HCI	Mon, Oct 17, 2011	6.58	6.64	6.50	6.56
101	NYSE	HCI	Fri, Oct 14, 2011	6.51	6.51	6.45	6.50
100	NYSE	HCI	Thu, Oct 13, 2011	6.46	6.47	6.46	6.47
99	NYSE	HCI	Wed, Oct 12, 2011	6.50	6.54	6.50	6.53
98	NYSE	HCI	Tue, Oct 11, 2011	6.45	6.78	6.45	6.54
97	NYSE	HCI	Mon, Oct 10, 2011	6.40	6.54	6.35	6.54
96	NYSE	HCI	Fri, Oct 7, 2011	6.57	6.57	6.41	6.53
95	NYSE	HCI	Thu, Oct 6, 2011	6.66	6.66	6.37	6.37
94	NYSE	HCI	Wed, Oct 5, 2011	6.64	6.64	6.35	6.47
93	NYSE	HCI	Tue, Oct 4, 2011	6.44	6.55	6.07	6.45
92	NYSE	HCI	Mon, Oct 3, 2011	6.49	6.91	6.42	6.48
91	NYSE	HCI	Fri, Sep 30, 2011	6.45	6.91	6.45	6.45
90	NYSE	HCI	Thu, Sep 29, 2011	6.75	6.75	6.45	6.49
89	NYSE	HCI	Wed, Sep 28, 2011	6.74	6.74	6.53	6.54
88	NYSE	HCI	Tue, Sep 27, 2011	6.30	6.77	6.30	6.73
87	NYSE	HCI	Mon, Sep 26, 2011	6.35	6.35	6.30	6.30
86	NYSE	HCI	Fri, Sep 23, 2011	6.38	6.46	6.26	6.43
85	NYSE	HCI	Thu, Sep 22, 2011	6.41	6.50	6.27	6.29
84	NYSE	HCI	Wed, Sep 21, 2011	6.38	6.49	6.30	6.45
83	NYSE	HCI	Tue, Sep 20, 2011	6.26	6.34	6.25	6.32
82	NYSE	HCI	Mon, Sep 19, 2011	6.38	6.38	6.25	6.37
81	NYSE	HCI	Fri, Sep 16, 2011	6.19	6.40	6.19	6.27
80	NYSE	HCI	Thu, Sep 15, 2011	6.25	6.25	6.24	6.25
79	NYSE	HCI	Wed, Sep 14, 2011	6.26	6.26	6.15	6.21
78	NYSE	HCI	Tue, Sep 13, 2011	6.28	6.30	6.22	6.26
77	NYSE	HCI	Mon, Sep 12, 2011	6.26	6.30	6.14	6.22
76	NYSE	HCI	Fri, Sep 9, 2011	6.26	6.32	6.23	6.32
75	NYSE	HCI	Thu, Sep 8, 2011	6.26	6.35	6.26	6.27
74	NYSE	HCI	Wed, Sep 7, 2011	6.35	6.35	6.23	6.26
73	NYSE	HCI	Tue, Sep 6, 2011	6.24	6.43	6.24	6.24
72	NYSE	HCI	Fri, Sep 2, 2011	6.36	6.36	6.20	6.34
71	NYSE	HCI	Thu, Sep 1, 2011	6.26	6.35	6.26	6.35
70	NYSE	HCI	Wed, Aug 31, 2011	6.23	6.24	6.23	6.24
69	NYSE	HCI	Tue, Aug 30, 2011	6.22	6.24	6.22	6.23
68	NYSE	HCI	Mon, Aug 29, 2011	6.29	6.29	6.22	6.24
67	NYSE	HCI	Fri, Aug 26, 2011	6.07	6.25	6.06	6.25
66	NYSE	HCI	Thu, Aug 25, 2011	6.17	6.25	6.17	6.25
65	NYSE	HCI	Wed, Aug 24, 2011	6.15	6.22	6.05	6.22
64	NYSE	HCI	Tue, Aug 23, 2011	6.27	6.28	6.17	6.17
63	NYSE	HCI	Mon, Aug 22, 2011	6.35	6.36	6.20	6.20
62	NYSE	HCI	Fri, Aug 19, 2011	6.24	6.34	6.19	6.34
61	NYSE	HCI	Thu, Aug 18, 2011	6.21	6.29	6.06	6.29
60	NYSE	HCI	Wed, Aug 17, 2011	6.25	6.32	6.25	6.25
59	NYSE	HCI	Tue, Aug 16, 2011	6.35	6.49	6.26	6.27
58	NYSE	HCI	Mon, Aug 15, 2011	6.48	6.48	6.26	6.34
57	NYSE	HCI	Fri, Aug 12, 2011	6.33	6.48	6.16	6.48
56	NYSE	HCI	Thu, Aug 11, 2011	6.39	6.40	6.22	6.23
55	NYSE	HCI	Wed, Aug 10, 2011	6.61	6.61	6.39	6.50
54	NYSE	HCI	Tue, Aug 9, 2011	6.79	6.79	6.46	6.74
53	NYSE	HCI	Mon, Aug 8, 2011	6.80	6.80	6.44	6.44
52	NYSE	HCI	Fri, Aug 5, 2011	6.90	7.00	6.53	6.96
51	NYSE	HCI	Thu, Aug 4, 2011	6.72	6.90	6.53	6.90
50	NYSE	HCI	Wed, Aug 3, 2011	6.84	6.84	6.75	6.75
49	NYSE	HCI	Tue, Aug 2, 2011	6.93	6.99	6.76	6.80
48	NYSE	HCI	Mon, Aug 1, 2011	6.62	7.00	6.62	7.00
47	NYSE	HCI	Fri, Jul 29, 2011	6.59	6.67	6.57	6.67
46	NYSE	HCI	Thu, Jul 28, 2011	6.60	6.73	6.60	6.65
45	NYSE	HCI	Wed, Jul 27, 2011	6.78	6.80	6.62	6.65
44	NYSE	HCI	Tue, Jul 26, 2011	6.65	6.85	6.65	6.70
43	NYSE	HCI	Mon, Jul 25, 2011	6.70	6.70	6.57	6.57
42	NYSE	HCI	Fri, Jul 22, 2011	6.69	6.78	6.69	6.70
41	NYSE	HCI	Thu, Jul 21, 2011	6.77	6.77	6.45	6.60
40	NYSE	HCI	Wed, Jul 20, 2011	6.79	6.86	6.62	6.69
39	NYSE	HCI	Tue, Jul 19, 2011	6.60	6.77	6.36	6.77
38	NYSE	HCI	Mon, Jul 18, 2011	6.53	6.53	6.53	6.53
37	NYSE	HCI	Fri, Jul 15, 2011	6.67	6.67	6.62	6.63
36	NYSE	HCI	Thu, Jul 14, 2011	6.58	6.64	6.58	6.58
35	NYSE	HCI	Wed, Jul 13, 2011	6.56	6.69	6.51	6.65
34	NYSE	HCI	Tue, Jul 12, 2011	6.55	6.64	6.54	6.64
33	NYSE	HCI	Mon, Jul 11, 2011	6.73	6.75	6.71	6.71
32	NYSE	HCI	Thu, Jul 7, 2011	6.70	6.70	6.60	6.66
31	NYSE	HCI	Wed, Jul 6, 2011	6.66	6.75	6.65	6.65
30	NYSE	HCI	Tue, Jul 5, 2011	6.72	6.80	6.72	6.72
29	NYSE	HCI	Fri, Jul 1, 2011	6.75	7.00	6.61	6.82
28	NYSE	HCI	Thu, Jun 30, 2011	6.87	6.87	6.66	6.66
27	NYSE	HCI	Wed, Jun 29, 2011	6.50	6.90	6.49	6.90
26	NYSE	HCI	Tue, Jun 28, 2011	6.86	6.86	6.71	6.71
25	NYSE	HCI	Mon, Jun 27, 2011	7.00	7.00	6.71	6.96
24	NYSE	HCI	Fri, Jun 24, 2011	6.69	7.00	6.51	7.00
23	NYSE	HCI	Thu, Jun 23, 2011	6.67	6.70	6.55	6.70
22	NYSE	HCI	Wed, Jun 22, 2011	6.70	6.70	6.70	6.70
21	NYSE	HCI	Tue, Jun 21, 2011	6.53	6.75	6.40	6.67
20	NYSE	HCI	Mon, Jun 20, 2011	6.64	6.80	6.51	6.77
19	NYSE	HCI	Fri, Jun 17, 2011	6.43	6.76	6.30	6.76
18	NYSE	HCI	Thu, Jun 16, 2011	6.27	6.54	6.27	6.40
17	NYSE	HCI	Wed, Jun 15, 2011	6.60	6.60	6.36	6.43
16	NYSE	HCI	Tue, Jun 14, 2011	6.80	6.82	6.46	6.70
15	NYSE	HCI	Mon, Jun 13, 2011	6.76	6.85	6.64	6.74
14	NYSE	HCI	Fri, Jun 10, 2011	6.84	6.84	6.38	6.68
13	NYSE	HCI	Thu, Jun 9, 2011	6.64	6.90	6.41	6.85
12	NYSE	HCI	Wed, Jun 8, 2011	6.85	6.85	6.40	6.65
11	NYSE	HCI	Tue, Jun 7, 2011	6.75	6.80	6.74	6.77
10	NYSE	HCI	Mon, Jun 6, 2011	6.66	6.72	6.55	6.64
9	NYSE	HCI	Fri, Jun 3, 2011	6.88	6.88	6.63	6.63
8	NYSE	HCI	Thu, Jun 2, 2011	7.02	7.02	6.65	6.90
7	NYSE	HCI	Wed, Jun 1, 2011	7.17	7.17	7.02	7.02
6	NYSE	HCI	Tue, May 31, 2011	7.20	7.20	7.11	7.20
5	NYSE	HCI	Fri, May 27, 2011	7.07	7.14	7.07	7.14
4	NYSE	HCI	Thu, May 26, 2011	7.21	7.27	7.14	7.14
3	NYSE	HCI	Wed, May 25, 2011	6.99	7.30	6.98	7.19
2	NYSE	HCI	Tue, May 24, 2011	7.37	7.44	7.12	7.19
1	NYSE	HCI	Mon, May 23, 2011	7.46	7.46	7.12	7.40
#	Exchange	Symbol	Date	Open	High	Low	Close

HCI Group Inc NYSE:HCI 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