HashiCorp Inc NASDAQ:HCP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	HCP	Thu, Mar 21, 2024	27.73	28.15	27.07	27.11
7999	NASDAQ	HCP	Wed, Mar 20, 2024	28.15	28.22	27.51	27.68
7998	NASDAQ	HCP	Tue, Mar 19, 2024	28.03	28.49	27.86	28.08
7997	NASDAQ	HCP	Mon, Mar 18, 2024	29.49	29.59	27.78	28.64
7996	NASDAQ	HCP	Fri, Mar 15, 2024	25.25	27.12	25.25	26.50
7995	NASDAQ	HCP	Thu, Mar 14, 2024	26.30	26.30	25.44	25.74
7994	NASDAQ	HCP	Wed, Mar 13, 2024	26.67	26.90	26.35	26.36
7993	NASDAQ	HCP	Tue, Mar 12, 2024	26.76	27.14	25.84	26.79
7992	NASDAQ	HCP	Mon, Mar 11, 2024	26.68	27.05	25.99	26.09
7991	NASDAQ	HCP	Fri, Mar 8, 2024	26.62	27.03	26.33	26.58
7990	NASDAQ	HCP	Thu, Mar 7, 2024	26.64	26.97	25.69	26.32
7989	NASDAQ	HCP	Wed, Mar 6, 2024	25.33	27.26	25.00	26.56
7988	NASDAQ	HCP	Tue, Mar 5, 2024	24.73	25.19	23.67	23.96
7987	NASDAQ	HCP	Mon, Mar 4, 2024	26.32	26.32	24.93	25.43
7986	NASDAQ	HCP	Fri, Mar 1, 2024	26.12	26.50	25.58	25.87
7985	NASDAQ	HCP	Thu, Feb 29, 2024	26.68	26.96	25.78	26.07
7984	NASDAQ	HCP	Wed, Feb 28, 2024	25.58	27.10	25.40	26.58
7983	NASDAQ	HCP	Tue, Feb 27, 2024	25.45	26.50	25.31	26.03
7982	NASDAQ	HCP	Mon, Feb 26, 2024	24.34	25.33	23.26	25.22
7981	NASDAQ	HCP	Fri, Feb 23, 2024	21.61	22.14	21.50	22.12
7980	NASDAQ	HCP	Thu, Feb 22, 2024	22.68	22.83	21.59	21.61
7979	NASDAQ	HCP	Wed, Feb 21, 2024	22.34	22.62	22.19	22.55
7978	NASDAQ	HCP	Tue, Feb 20, 2024	23.31	23.58	22.37	22.69
7977	NASDAQ	HCP	Fri, Feb 16, 2024	24.13	24.30	23.66	23.66
7976	NASDAQ	HCP	Thu, Feb 15, 2024	24.47	24.78	24.24	24.44
7975	NASDAQ	HCP	Wed, Feb 14, 2024	24.03	24.47	23.70	24.22
7974	NASDAQ	HCP	Tue, Feb 13, 2024	23.62	24.41	23.40	23.54
7973	NASDAQ	HCP	Mon, Feb 12, 2024	24.71	25.43	24.64	24.74
7972	NASDAQ	HCP	Fri, Feb 9, 2024	24.77	25.06	24.42	24.73
7971	NASDAQ	HCP	Thu, Feb 8, 2024	23.08	24.58	23.06	24.26
7970	NASDAQ	HCP	Wed, Feb 7, 2024	23.21	23.34	22.78	22.86
7969	NASDAQ	HCP	Tue, Feb 6, 2024	22.91	23.18	22.35	22.99
7968	NASDAQ	HCP	Mon, Feb 5, 2024	22.92	23.07	22.60	22.90
7967	NASDAQ	HCP	Fri, Feb 2, 2024	22.73	23.46	22.41	23.23
7966	NASDAQ	HCP	Thu, Feb 1, 2024	22.25	22.53	21.94	22.48
7965	NASDAQ	HCP	Wed, Jan 31, 2024	22.41	22.68	21.77	21.86
7964	NASDAQ	HCP	Tue, Jan 30, 2024	23.40	23.40	22.46	22.58
7963	NASDAQ	HCP	Mon, Jan 29, 2024	22.54	23.47	22.41	23.46
7962	NASDAQ	HCP	Fri, Jan 26, 2024	22.55	23.07	22.35	22.64
7961	NASDAQ	HCP	Thu, Jan 25, 2024	22.70	22.84	22.31	22.40
7960	NASDAQ	HCP	Wed, Jan 24, 2024	22.61	23.14	22.46	22.57
7959	NASDAQ	HCP	Tue, Jan 23, 2024	21.86	22.27	21.66	22.25
7958	NASDAQ	HCP	Mon, Jan 22, 2024	22.24	22.86	21.57	21.66
7957	NASDAQ	HCP	Fri, Jan 19, 2024	22.16	22.16	21.51	21.67
7956	NASDAQ	HCP	Thu, Jan 18, 2024	21.95	22.26	21.67	21.96
7955	NASDAQ	HCP	Wed, Jan 17, 2024	21.43	21.62	20.89	21.59
7954	NASDAQ	HCP	Tue, Jan 16, 2024	22.32	22.37	21.37	21.72
7953	NASDAQ	HCP	Fri, Jan 12, 2024	22.87	23.14	22.45	22.47
7952	NASDAQ	HCP	Thu, Jan 11, 2024	23.18	23.22	22.37	22.83
7951	NASDAQ	HCP	Wed, Jan 10, 2024	22.31	23.44	21.92	23.13
7950	NASDAQ	HCP	Tue, Jan 9, 2024	22.08	22.42	22.05	22.18
7949	NASDAQ	HCP	Mon, Jan 8, 2024	21.86	22.73	21.80	22.42
7948	NASDAQ	HCP	Fri, Jan 5, 2024	21.50	22.26	21.44	21.85
7947	NASDAQ	HCP	Thu, Jan 4, 2024	21.96	22.08	21.70	21.77
7946	NASDAQ	HCP	Wed, Jan 3, 2024	22.28	22.73	21.99	22.03
7945	NASDAQ	HCP	Tue, Jan 2, 2024	23.35	23.39	22.65	22.85
7944	NASDAQ	HCP	Fri, Dec 29, 2023	24.24	24.58	23.64	23.64
7943	NASDAQ	HCP	Thu, Dec 28, 2023	24.43	24.63	24.35	24.41
7942	NASDAQ	HCP	Wed, Dec 27, 2023	24.07	24.57	24.02	24.50
7941	NASDAQ	HCP	Tue, Dec 26, 2023	23.41	24.31	23.35	24.26
7940	NASDAQ	HCP	Fri, Dec 22, 2023	23.40	23.75	23.18	23.43
7939	NASDAQ	HCP	Thu, Dec 21, 2023	23.05	23.48	22.64	23.45
7938	NASDAQ	HCP	Wed, Dec 20, 2023	22.75	23.56	22.53	22.70
7937	NASDAQ	HCP	Tue, Dec 19, 2023	22.42	22.86	22.29	22.80
7936	NASDAQ	HCP	Mon, Dec 18, 2023	22.48	22.60	21.75	22.12
7935	NASDAQ	HCP	Fri, Dec 15, 2023	23.23	23.43	22.29	22.90
7934	NASDAQ	HCP	Thu, Dec 14, 2023	22.28	23.20	22.28	23.06
7933	NASDAQ	HCP	Wed, Dec 13, 2023	20.97	21.85	20.47	21.74
7932	NASDAQ	HCP	Tue, Dec 12, 2023	21.23	21.41	20.42	20.89
7931	NASDAQ	HCP	Mon, Dec 11, 2023	20.85	21.80	20.81	21.29
7930	NASDAQ	HCP	Fri, Dec 8, 2023	19.80	21.20	19.27	20.81
7929	NASDAQ	HCP	Thu, Dec 7, 2023	25.00	25.35	24.56	24.90
7928	NASDAQ	HCP	Wed, Dec 6, 2023	25.07	25.49	24.82	24.91
7927	NASDAQ	HCP	Tue, Dec 5, 2023	24.15	25.33	24.12	24.89
7926	NASDAQ	HCP	Mon, Dec 4, 2023	23.88	24.50	23.45	24.15
7925	NASDAQ	HCP	Fri, Dec 1, 2023	21.48	24.04	21.48	24.02
7924	NASDAQ	HCP	Thu, Nov 30, 2023	21.89	21.93	21.36	21.42
7923	NASDAQ	HCP	Wed, Nov 29, 2023	21.57	21.94	21.54	21.69
7922	NASDAQ	HCP	Tue, Nov 28, 2023	20.70	21.40	20.50	21.29
7921	NASDAQ	HCP	Mon, Nov 27, 2023	21.09	21.46	20.93	20.99
7920	NASDAQ	HCP	Fri, Nov 24, 2023	20.87	21.30	20.73	21.30
7919	NASDAQ	HCP	Wed, Nov 22, 2023	21.39	21.54	20.87	20.89
7918	NASDAQ	HCP	Tue, Nov 21, 2023	20.85	21.27	20.80	21.17
7917	NASDAQ	HCP	Mon, Nov 20, 2023	20.72	21.21	20.42	21.03
7916	NASDAQ	HCP	Fri, Nov 17, 2023	20.66	20.97	20.41	20.75
7915	NASDAQ	HCP	Thu, Nov 16, 2023	20.74	20.74	20.09	20.57
7914	NASDAQ	HCP	Wed, Nov 15, 2023	20.61	21.59	20.47	20.88
7913	NASDAQ	HCP	Tue, Nov 14, 2023	20.20	20.76	19.94	20.46
7912	NASDAQ	HCP	Mon, Nov 13, 2023	20.05	20.24	19.88	19.93
7911	NASDAQ	HCP	Fri, Nov 10, 2023	19.58	20.17	19.39	20.17
7910	NASDAQ	HCP	Thu, Nov 9, 2023	20.34	20.45	19.57	19.60
7909	NASDAQ	HCP	Wed, Nov 8, 2023	20.51	20.51	20.19	20.29
7908	NASDAQ	HCP	Tue, Nov 7, 2023	20.05	21.00	19.82	20.40
7907	NASDAQ	HCP	Mon, Nov 6, 2023	19.87	19.95	19.05	19.34
7906	NASDAQ	HCP	Fri, Nov 3, 2023	19.29	19.88	19.23	19.68
7905	NASDAQ	HCP	Thu, Nov 2, 2023	19.56	19.75	18.91	19.20
7904	NASDAQ	HCP	Wed, Nov 1, 2023	19.74	19.84	19.32	19.61
7903	NASDAQ	HCP	Tue, Oct 31, 2023	19.68	19.91	19.33	19.69
7902	NASDAQ	HCP	Mon, Oct 30, 2023	19.82	19.84	19.32	19.65
7901	NASDAQ	HCP	Fri, Oct 27, 2023	20.05	20.16	19.50	19.59
7900	NASDAQ	HCP	Thu, Oct 26, 2023	20.31	20.59	19.54	19.82
7899	NASDAQ	HCP	Wed, Oct 25, 2023	21.07	21.12	20.20	20.24
7898	NASDAQ	HCP	Tue, Oct 24, 2023	20.70	21.42	20.64	21.41
7897	NASDAQ	HCP	Mon, Oct 23, 2023	20.00	20.86	19.66	20.38
7896	NASDAQ	HCP	Fri, Oct 20, 2023	20.79	20.81	20.00	20.23
7895	NASDAQ	HCP	Thu, Oct 19, 2023	21.15	21.48	20.87	20.89
7894	NASDAQ	HCP	Wed, Oct 18, 2023	21.71	21.81	20.97	21.08
7893	NASDAQ	HCP	Tue, Oct 17, 2023	21.73	22.22	21.54	21.79
7892	NASDAQ	HCP	Mon, Oct 16, 2023	21.49	22.13	21.23	21.98
7891	NASDAQ	HCP	Fri, Oct 13, 2023	21.41	21.76	21.13	21.30
7890	NASDAQ	HCP	Thu, Oct 12, 2023	22.20	22.20	21.17	21.46
7889	NASDAQ	HCP	Wed, Oct 11, 2023	22.40	22.55	21.82	22.49
7888	NASDAQ	HCP	Tue, Oct 10, 2023	21.69	22.75	21.51	22.22
7887	NASDAQ	HCP	Mon, Oct 9, 2023	21.91	22.04	21.59	21.80
7886	NASDAQ	HCP	Fri, Oct 6, 2023	22.01	22.51	21.86	22.25
7885	NASDAQ	HCP	Thu, Oct 5, 2023	22.88	22.88	22.14	22.35
7884	NASDAQ	HCP	Wed, Oct 4, 2023	23.02	23.30	22.61	22.84
7883	NASDAQ	HCP	Tue, Oct 3, 2023	23.04	23.21	22.36	22.75
7882	NASDAQ	HCP	Mon, Oct 2, 2023	22.79	23.38	22.67	23.32
7881	NASDAQ	HCP	Fri, Sep 29, 2023	23.05	23.65	22.66	22.83
7880	NASDAQ	HCP	Thu, Sep 28, 2023	22.46	23.15	22.29	22.76
7879	NASDAQ	HCP	Wed, Sep 27, 2023	22.68	22.95	22.40	22.65
7878	NASDAQ	HCP	Tue, Sep 26, 2023	22.54	22.90	22.39	22.49
7877	NASDAQ	HCP	Mon, Sep 25, 2023	22.80	23.11	22.78	22.90
7876	NASDAQ	HCP	Fri, Sep 22, 2023	23.43	23.54	22.79	23.00
7875	NASDAQ	HCP	Thu, Sep 21, 2023	23.53	23.53	22.90	23.26
7874	NASDAQ	HCP	Wed, Sep 20, 2023	24.85	24.93	23.86	23.90
7873	NASDAQ	HCP	Tue, Sep 19, 2023	24.80	24.88	24.29	24.69
7872	NASDAQ	HCP	Mon, Sep 18, 2023	24.95	25.26	24.77	24.92
7871	NASDAQ	HCP	Fri, Sep 15, 2023	24.92	25.18	24.69	25.09
7870	NASDAQ	HCP	Thu, Sep 14, 2023	25.50	25.60	24.73	25.17
7869	NASDAQ	HCP	Wed, Sep 13, 2023	25.43	25.88	25.37	25.48
7868	NASDAQ	HCP	Tue, Sep 12, 2023	25.80	26.48	25.66	25.77
7867	NASDAQ	HCP	Mon, Sep 11, 2023	26.16	26.16	26.16	26.16
7866	NASDAQ	HCP	Fri, Sep 8, 2023	26.36	26.55	25.79	25.91
7865	NASDAQ	HCP	Thu, Sep 7, 2023	26.00	26.58	25.34	26.11
7864	NASDAQ	HCP	Wed, Sep 6, 2023	27.61	28.32	26.63	26.87
7863	NASDAQ	HCP	Tue, Sep 5, 2023	27.44	28.68	27.24	27.82
7862	NASDAQ	HCP	Fri, Sep 1, 2023	28.52	28.62	27.47	27.65
7861	NASDAQ	HCP	Thu, Aug 31, 2023	29.37	29.66	28.49	29.16
7860	NASDAQ	HCP	Wed, Aug 30, 2023	28.56	29.17	28.30	29.14
7859	NASDAQ	HCP	Tue, Aug 29, 2023	28.02	28.96	27.86	28.69
7858	NASDAQ	HCP	Mon, Aug 28, 2023	29.00	29.13	28.04	28.12
7857	NASDAQ	HCP	Fri, Aug 25, 2023	28.12	29.00	27.72	28.93
7856	NASDAQ	HCP	Thu, Aug 24, 2023	29.03	29.23	28.21	28.32
7855	NASDAQ	HCP	Wed, Aug 23, 2023	28.04	29.32	27.77	28.82
7854	NASDAQ	HCP	Tue, Aug 22, 2023	28.47	28.70	27.80	28.06
7853	NASDAQ	HCP	Mon, Aug 21, 2023	27.96	28.35	27.47	28.11
7852	NASDAQ	HCP	Fri, Aug 18, 2023	26.64	27.80	26.47	27.75
7851	NASDAQ	HCP	Thu, Aug 17, 2023	28.39	28.44	27.36	27.41
7850	NASDAQ	HCP	Wed, Aug 16, 2023	28.33	28.60	28.16	28.40
7849	NASDAQ	HCP	Tue, Aug 15, 2023	29.27	29.29	28.37	28.41
7848	NASDAQ	HCP	Mon, Aug 14, 2023	29.01	29.47	28.62	29.42
7847	NASDAQ	HCP	Fri, Aug 11, 2023	27.93	29.35	27.92	29.17
7846	NASDAQ	HCP	Thu, Aug 10, 2023	28.92	29.27	27.70	27.98
7845	NASDAQ	HCP	Wed, Aug 9, 2023	28.84	29.00	28.10	28.32
7844	NASDAQ	HCP	Tue, Aug 8, 2023	29.17	29.21	28.12	28.85
7843	NASDAQ	HCP	Mon, Aug 7, 2023	29.29	30.18	28.87	29.95
7842	NASDAQ	HCP	Fri, Aug 4, 2023	29.10	30.32	28.74	29.24
7841	NASDAQ	HCP	Thu, Aug 3, 2023	27.71	28.63	27.69	28.49
7840	NASDAQ	HCP	Wed, Aug 2, 2023	28.64	28.73	27.70	27.98
7839	NASDAQ	HCP	Tue, Aug 1, 2023	29.17	29.51	28.79	29.18
7838	NASDAQ	HCP	Mon, Jul 31, 2023	29.44	30.05	29.44	29.61
7837	NASDAQ	HCP	Fri, Jul 28, 2023	29.20	29.70	29.05	29.26
7836	NASDAQ	HCP	Thu, Jul 27, 2023	29.53	29.64	28.40	28.51
7835	NASDAQ	HCP	Wed, Jul 26, 2023	28.28	29.23	27.71	29.00
7834	NASDAQ	HCP	Tue, Jul 25, 2023	28.10	28.85	27.92	28.57
7833	NASDAQ	HCP	Mon, Jul 24, 2023	27.81	27.94	27.09	27.88
7832	NASDAQ	HCP	Fri, Jul 21, 2023	28.03	28.38	27.42	27.76
7831	NASDAQ	HCP	Thu, Jul 20, 2023	28.86	28.97	27.63	27.78
7830	NASDAQ	HCP	Wed, Jul 19, 2023	29.63	29.91	28.75	29.31
7829	NASDAQ	HCP	Tue, Jul 18, 2023	28.99	29.64	28.67	29.32
7828	NASDAQ	HCP	Mon, Jul 17, 2023	27.90	29.00	27.72	28.83
7827	NASDAQ	HCP	Fri, Jul 14, 2023	28.71	29.03	27.65	27.78
7826	NASDAQ	HCP	Thu, Jul 13, 2023	28.96	29.32	28.26	28.61
7825	NASDAQ	HCP	Wed, Jul 12, 2023	28.00	28.65	27.07	28.52
7824	NASDAQ	HCP	Tue, Jul 11, 2023	26.60	27.90	26.60	27.61
7823	NASDAQ	HCP	Mon, Jul 10, 2023	25.30	26.46	25.11	26.35
7822	NASDAQ	HCP	Fri, Jul 7, 2023	25.37	25.94	25.18	25.47
7821	NASDAQ	HCP	Thu, Jul 6, 2023	25.80	25.86	24.90	25.33
7820	NASDAQ	HCP	Wed, Jul 5, 2023	26.01	26.63	25.82	26.37
7819	NASDAQ	HCP	Mon, Jul 3, 2023	26.18	26.22	25.71	26.16
7818	NASDAQ	HCP	Fri, Jun 30, 2023	25.83	26.78	25.80	26.18
7817	NASDAQ	HCP	Thu, Jun 29, 2023	25.75	25.97	25.26	25.55
7816	NASDAQ	HCP	Wed, Jun 28, 2023	25.75	26.94	25.69	25.79
7815	NASDAQ	HCP	Tue, Jun 27, 2023	25.21	25.85	24.84	25.69
7814	NASDAQ	HCP	Mon, Jun 26, 2023	26.16	26.55	25.04	25.05
7813	NASDAQ	HCP	Fri, Jun 23, 2023	26.53	26.80	26.06	26.27
7812	NASDAQ	HCP	Thu, Jun 22, 2023	26.25	27.15	25.66	26.92
7811	NASDAQ	HCP	Wed, Jun 21, 2023	27.27	27.46	26.23	26.44
7810	NASDAQ	HCP	Tue, Jun 20, 2023	28.35	28.50	27.37	27.63
7809	NASDAQ	HCP	Fri, Jun 16, 2023	30.11	30.37	28.50	28.56
7808	NASDAQ	HCP	Thu, Jun 15, 2023	28.47	31.10	28.30	29.90
7807	NASDAQ	HCP	Wed, Jun 14, 2023	28.58	29.57	28.27	28.94
7806	NASDAQ	HCP	Tue, Jun 13, 2023	27.32	29.73	26.94	29.56
7805	NASDAQ	HCP	Mon, Jun 12, 2023	26.80	27.58	26.56	26.74
7804	NASDAQ	HCP	Fri, Jun 9, 2023	26.07	28.08	26.05	26.62
7803	NASDAQ	HCP	Thu, Jun 8, 2023	26.21	26.98	25.10	25.78
7802	NASDAQ	HCP	Wed, Jun 7, 2023	35.80	36.39	34.22	34.77
7801	NASDAQ	HCP	Tue, Jun 6, 2023	34.49	35.97	34.36	35.49
7800	NASDAQ	HCP	Mon, Jun 5, 2023	33.04	34.84	32.25	34.51
7799	NASDAQ	HCP	Fri, Jun 2, 2023	35.00	35.50	34.22	34.68
7798	NASDAQ	HCP	Thu, Jun 1, 2023	33.74	35.00	33.61	34.85
7797	NASDAQ	HCP	Wed, May 31, 2023	33.34	34.60	33.32	34.34
7796	NASDAQ	HCP	Tue, May 30, 2023	33.70	34.11	32.77	33.70
7795	NASDAQ	HCP	Fri, May 26, 2023	32.69	33.97	32.69	32.98
7794	NASDAQ	HCP	Thu, May 25, 2023	33.58	33.97	32.43	32.74
7793	NASDAQ	HCP	Wed, May 24, 2023	32.34	32.90	32.00	32.79
7792	NASDAQ	HCP	Tue, May 23, 2023	32.82	33.77	32.46	32.75
7791	NASDAQ	HCP	Mon, May 22, 2023	32.43	33.16	31.81	32.94
7790	NASDAQ	HCP	Fri, May 19, 2023	32.63	32.97	32.03	32.73
7789	NASDAQ	HCP	Thu, May 18, 2023	31.99	32.79	31.61	32.65
7788	NASDAQ	HCP	Wed, May 17, 2023	31.01	32.40	30.06	31.95
7787	NASDAQ	HCP	Tue, May 16, 2023	31.10	31.49	30.81	30.89
7786	NASDAQ	HCP	Mon, May 15, 2023	31.44	31.75	30.84	31.14
7785	NASDAQ	HCP	Fri, May 12, 2023	31.98	32.39	30.48	31.18
7784	NASDAQ	HCP	Thu, May 11, 2023	31.37	32.39	31.32	32.20
7783	NASDAQ	HCP	Wed, May 10, 2023	31.23	32.33	30.99	31.69
7782	NASDAQ	HCP	Tue, May 9, 2023	29.39	30.92	29.39	30.63
7781	NASDAQ	HCP	Mon, May 8, 2023	29.32	29.91	28.99	29.69
7780	NASDAQ	HCP	Fri, May 5, 2023	28.95	29.53	28.77	29.10
7779	NASDAQ	HCP	Thu, May 4, 2023	26.47	28.80	26.21	28.63
7778	NASDAQ	HCP	Wed, May 3, 2023	26.56	27.85	26.15	27.02
7777	NASDAQ	HCP	Tue, May 2, 2023	27.05	27.26	26.56	26.62
7776	NASDAQ	HCP	Mon, May 1, 2023	26.80	27.59	26.44	27.13
7775	NASDAQ	HCP	Fri, Apr 28, 2023	28.28	28.28	26.71	26.81
7774	NASDAQ	HCP	Thu, Apr 27, 2023	27.90	29.18	27.65	28.67
7773	NASDAQ	HCP	Wed, Apr 26, 2023	27.33	29.22	27.32	27.49
7772	NASDAQ	HCP	Tue, Apr 25, 2023	27.02	27.17	26.17	26.59
7771	NASDAQ	HCP	Mon, Apr 24, 2023	28.55	28.71	27.16	27.37
7770	NASDAQ	HCP	Fri, Apr 21, 2023	27.66	29.33	27.62	28.74
7769	NASDAQ	HCP	Thu, Apr 20, 2023	28.46	28.67	27.68	27.75
7768	NASDAQ	HCP	Wed, Apr 19, 2023	27.82	29.10	27.55	28.84
7767	NASDAQ	HCP	Tue, Apr 18, 2023	27.92	28.44	27.86	28.39
7766	NASDAQ	HCP	Mon, Apr 17, 2023	26.72	27.97	26.72	27.82
7765	NASDAQ	HCP	Fri, Apr 14, 2023	27.28	27.54	26.52	26.72
7764	NASDAQ	HCP	Thu, Apr 13, 2023	27.63	28.00	27.20	27.48
7763	NASDAQ	HCP	Wed, Apr 12, 2023	28.09	28.44	27.14	27.22
7762	NASDAQ	HCP	Tue, Apr 11, 2023	27.50	27.82	26.50	27.38
7761	NASDAQ	HCP	Mon, Apr 10, 2023	26.25	27.84	26.04	27.78
7760	NASDAQ	HCP	Thu, Apr 6, 2023	26.12	26.85	25.83	26.65
7759	NASDAQ	HCP	Wed, Apr 5, 2023	28.42	28.42	25.95	26.31
7758	NASDAQ	HCP	Tue, Apr 4, 2023	29.04	29.08	27.95	28.66
7757	NASDAQ	HCP	Mon, Apr 3, 2023	28.91	29.17	28.51	29.04
7756	NASDAQ	HCP	Fri, Mar 31, 2023	28.00	29.50	27.85	29.29
7755	NASDAQ	HCP	Thu, Mar 30, 2023	28.18	28.36	27.60	27.87
7754	NASDAQ	HCP	Wed, Mar 29, 2023	27.67	27.99	27.38	27.77
7753	NASDAQ	HCP	Tue, Mar 28, 2023	27.79	28.02	27.01	27.25
7752	NASDAQ	HCP	Mon, Mar 27, 2023	28.24	28.33	26.88	27.90
7751	NASDAQ	HCP	Fri, Mar 24, 2023	29.57	29.79	27.38	28.11
7750	NASDAQ	HCP	Thu, Mar 23, 2023	28.85	29.96	28.54	29.62
7749	NASDAQ	HCP	Wed, Mar 22, 2023	30.15	30.15	28.10	28.15
7748	NASDAQ	HCP	Tue, Mar 21, 2023	29.63	30.70	29.44	30.33
7747	NASDAQ	HCP	Mon, Mar 20, 2023	29.56	29.93	28.81	29.38
7746	NASDAQ	HCP	Fri, Mar 17, 2023	31.00	31.25	29.43	29.74
7745	NASDAQ	HCP	Thu, Mar 16, 2023	29.63	31.24	29.13	31.13
7744	NASDAQ	HCP	Wed, Mar 15, 2023	28.74	29.89	28.06	29.69
7743	NASDAQ	HCP	Tue, Mar 14, 2023	29.63	29.70	27.91	29.08
7742	NASDAQ	HCP	Mon, Mar 13, 2023	27.57	30.00	26.15	29.25
7741	NASDAQ	HCP	Fri, Mar 10, 2023	30.07	30.88	27.76	27.93
7740	NASDAQ	HCP	Thu, Mar 9, 2023	31.47	32.25	29.50	29.73
7739	NASDAQ	HCP	Wed, Mar 8, 2023	32.02	32.35	31.18	31.43
7738	NASDAQ	HCP	Tue, Mar 7, 2023	32.46	33.22	31.59	31.92
7737	NASDAQ	HCP	Mon, Mar 6, 2023	33.38	33.68	32.07	32.46
7736	NASDAQ	HCP	Fri, Mar 3, 2023	29.76	31.89	29.50	31.65
7735	NASDAQ	HCP	Thu, Mar 2, 2023	28.36	29.43	27.80	29.37
7734	NASDAQ	HCP	Wed, Mar 1, 2023	29.20	29.80	28.75	28.89
7733	NASDAQ	HCP	Tue, Feb 28, 2023	28.73	29.60	28.55	29.20
7732	NASDAQ	HCP	Mon, Feb 27, 2023	28.85	29.03	28.22	28.74
7731	NASDAQ	HCP	Fri, Feb 24, 2023	29.05	29.45	28.26	28.37
7730	NASDAQ	HCP	Thu, Feb 23, 2023	31.27	31.34	29.92	30.01
7729	NASDAQ	HCP	Wed, Feb 22, 2023	30.67	31.53	29.85	30.75
7728	NASDAQ	HCP	Tue, Feb 21, 2023	29.88	30.59	29.50	30.43
7727	NASDAQ	HCP	Fri, Feb 17, 2023	32.00	32.04	30.50	30.69
7726	NASDAQ	HCP	Thu, Feb 16, 2023	33.65	33.95	32.27	32.43
7725	NASDAQ	HCP	Wed, Feb 15, 2023	33.50	35.19	32.98	34.90
7724	NASDAQ	HCP	Tue, Feb 14, 2023	30.70	33.56	30.31	33.50
7723	NASDAQ	HCP	Mon, Feb 13, 2023	31.17	31.68	30.38	30.96
7722	NASDAQ	HCP	Fri, Feb 10, 2023	30.75	31.48	30.14	30.25
7721	NASDAQ	HCP	Thu, Feb 9, 2023	32.81	33.50	31.21	31.30
7720	NASDAQ	HCP	Wed, Feb 8, 2023	33.65	34.00	32.36	32.57
7719	NASDAQ	HCP	Tue, Feb 7, 2023	32.84	33.57	31.40	33.49
7718	NASDAQ	HCP	Mon, Feb 6, 2023	32.80	33.93	32.41	32.82
7717	NASDAQ	HCP	Fri, Feb 3, 2023	34.43	35.51	32.88	33.73
7716	NASDAQ	HCP	Thu, Feb 2, 2023	34.50	37.31	34.47	37.28
7715	NASDAQ	HCP	Wed, Feb 1, 2023	32.29	33.90	31.59	33.35
7714	NASDAQ	HCP	Tue, Jan 31, 2023	31.37	32.19	30.70	32.18
7713	NASDAQ	HCP	Mon, Jan 30, 2023	31.48	31.71	30.63	31.27
7712	NASDAQ	HCP	Fri, Jan 27, 2023	29.84	32.56	29.56	31.83
7711	NASDAQ	HCP	Thu, Jan 26, 2023	29.75	30.49	28.89	30.06
7710	NASDAQ	HCP	Wed, Jan 25, 2023	27.94	29.45	26.85	28.98
7709	NASDAQ	HCP	Tue, Jan 24, 2023	29.07	29.58	28.38	29.02
7708	NASDAQ	HCP	Mon, Jan 23, 2023	28.56	29.59	28.02	29.42
7707	NASDAQ	HCP	Fri, Jan 20, 2023	27.49	28.73	27.36	28.43
7706	NASDAQ	HCP	Thu, Jan 19, 2023	28.31	28.47	27.06	27.40
7705	NASDAQ	HCP	Wed, Jan 18, 2023	29.79	31.16	28.76	28.79
7704	NASDAQ	HCP	Tue, Jan 17, 2023	29.00	30.11	28.64	29.45
7703	NASDAQ	HCP	Fri, Jan 13, 2023	29.05	29.85	28.95	29.26
7702	NASDAQ	HCP	Thu, Jan 12, 2023	28.90	29.53	27.86	29.50
7701	NASDAQ	HCP	Wed, Jan 11, 2023	27.76	28.84	27.16	28.80
7700	NASDAQ	HCP	Tue, Jan 10, 2023	26.26	27.58	26.08	27.56
7699	NASDAQ	HCP	Mon, Jan 9, 2023	25.10	26.98	24.64	26.47
7698	NASDAQ	HCP	Fri, Jan 6, 2023	24.10	24.78	22.90	24.33
7697	NASDAQ	HCP	Thu, Jan 5, 2023	25.45	25.53	23.85	23.92
7696	NASDAQ	HCP	Wed, Jan 4, 2023	26.56	26.60	25.40	25.92
7695	NASDAQ	HCP	Tue, Jan 3, 2023	27.93	28.42	25.27	25.92
7694	NASDAQ	HCP	Fri, Dec 30, 2022	26.62	27.72	26.56	27.34
7693	NASDAQ	HCP	Thu, Dec 29, 2022	25.85	27.64	25.63	27.14
7692	NASDAQ	HCP	Wed, Dec 28, 2022	25.37	25.81	25.07	25.52
7691	NASDAQ	HCP	Tue, Dec 27, 2022	26.40	26.69	25.38	25.54
7690	NASDAQ	HCP	Fri, Dec 23, 2022	26.43	26.66	25.57	26.61
7689	NASDAQ	HCP	Thu, Dec 22, 2022	26.25	26.99	25.86	26.76
7688	NASDAQ	HCP	Wed, Dec 21, 2022	26.98	27.90	26.13	27.02
7687	NASDAQ	HCP	Tue, Dec 20, 2022	26.55	27.19	25.50	26.83
7686	NASDAQ	HCP	Mon, Dec 19, 2022	28.98	28.98	26.65	27.10
7685	NASDAQ	HCP	Fri, Dec 16, 2022	28.16	29.65	27.92	29.02
7684	NASDAQ	HCP	Thu, Dec 15, 2022	28.77	29.99	28.08	28.20
7683	NASDAQ	HCP	Wed, Dec 14, 2022	31.70	32.41	29.86	30.37
7682	NASDAQ	HCP	Tue, Dec 13, 2022	33.42	34.00	30.95	31.77
7681	NASDAQ	HCP	Mon, Dec 12, 2022	29.74	32.41	29.52	31.44
7680	NASDAQ	HCP	Fri, Dec 9, 2022	28.00	29.82	27.75	29.63
7679	NASDAQ	HCP	Thu, Dec 8, 2022	28.75	29.28	25.52	28.90
7678	NASDAQ	HCP	Wed, Dec 7, 2022	25.74	27.41	25.30	26.72
7677	NASDAQ	HCP	Tue, Dec 6, 2022	26.45	26.87	25.26	25.47
7676	NASDAQ	HCP	Mon, Dec 5, 2022	27.11	27.87	25.87	26.11
7675	NASDAQ	HCP	Fri, Dec 2, 2022	26.48	27.71	25.96	27.45
7674	NASDAQ	HCP	Thu, Dec 1, 2022	27.63	27.90	26.85	27.35
7673	NASDAQ	HCP	Wed, Nov 30, 2022	26.22	27.98	25.85	27.30
7672	NASDAQ	HCP	Tue, Nov 29, 2022	26.91	27.20	25.86	26.31
7671	NASDAQ	HCP	Mon, Nov 28, 2022	26.91	27.49	26.30	26.83
7670	NASDAQ	HCP	Fri, Nov 25, 2022	27.60	27.79	27.17	27.50
7669	NASDAQ	HCP	Wed, Nov 23, 2022	25.09	28.00	24.98	27.77
7668	NASDAQ	HCP	Tue, Nov 22, 2022	24.81	25.17	23.86	25.02
7667	NASDAQ	HCP	Mon, Nov 21, 2022	24.36	24.76	23.60	24.60
7666	NASDAQ	HCP	Fri, Nov 18, 2022	26.05	26.27	24.60	24.68
7665	NASDAQ	HCP	Thu, Nov 17, 2022	26.84	26.84	25.11	25.43
7664	NASDAQ	HCP	Wed, Nov 16, 2022	29.38	29.55	27.26	27.66
7663	NASDAQ	HCP	Tue, Nov 15, 2022	30.32	31.18	28.76	29.98
7662	NASDAQ	HCP	Mon, Nov 14, 2022	28.90	29.58	27.23	28.89
7661	NASDAQ	HCP	Fri, Nov 11, 2022	26.46	30.83	25.94	29.50
7660	NASDAQ	HCP	Thu, Nov 10, 2022	24.30	26.00	23.93	25.96
7659	NASDAQ	HCP	Wed, Nov 9, 2022	22.36	22.50	21.50	22.04
7658	NASDAQ	HCP	Tue, Nov 8, 2022	23.04	24.02	21.90	22.84
7657	NASDAQ	HCP	Mon, Nov 7, 2022	23.87	24.19	21.97	22.60
7656	NASDAQ	HCP	Fri, Nov 4, 2022	26.88	26.88	22.96	23.81
7655	NASDAQ	HCP	Thu, Nov 3, 2022	27.37	28.72	26.25	26.51
7654	NASDAQ	HCP	Wed, Nov 2, 2022	30.56	30.56	27.61	27.86
7653	NASDAQ	HCP	Tue, Nov 1, 2022	31.60	32.00	30.25	30.28
7652	NASDAQ	HCP	Mon, Oct 31, 2022	30.29	31.50	29.98	30.73
7651	NASDAQ	HCP	Fri, Oct 28, 2022	30.94	31.94	30.28	31.88
7650	NASDAQ	HCP	Thu, Oct 27, 2022	31.31	31.98	30.48	31.04
7649	NASDAQ	HCP	Wed, Oct 26, 2022	32.58	33.74	30.66	30.83
7648	NASDAQ	HCP	Tue, Oct 25, 2022	31.18	34.47	31.18	33.94
7647	NASDAQ	HCP	Mon, Oct 24, 2022	30.90	31.50	28.66	30.92
7646	NASDAQ	HCP	Fri, Oct 21, 2022	30.48	30.78	28.82	30.58
7645	NASDAQ	HCP	Thu, Oct 20, 2022	29.57	32.41	29.57	30.58
7644	NASDAQ	HCP	Wed, Oct 19, 2022	30.00	30.39	29.05	29.69
7643	NASDAQ	HCP	Tue, Oct 18, 2022	30.05	31.57	30.05	30.81
7642	NASDAQ	HCP	Mon, Oct 17, 2022	28.72	30.04	28.57	29.58
7641	NASDAQ	HCP	Fri, Oct 14, 2022	29.76	29.76	27.28	27.34
7640	NASDAQ	HCP	Thu, Oct 13, 2022	27.87	29.87	27.03	28.94
7639	NASDAQ	HCP	Wed, Oct 12, 2022	28.95	29.10	27.10	28.67
7638	NASDAQ	HCP	Tue, Oct 11, 2022	28.94	29.65	27.03	28.71
7637	NASDAQ	HCP	Mon, Oct 10, 2022	32.11	32.11	29.02	29.27
7636	NASDAQ	HCP	Fri, Oct 7, 2022	32.43	32.70	31.59	32.28
7635	NASDAQ	HCP	Thu, Oct 6, 2022	34.12	34.91	31.28	33.00
7634	NASDAQ	HCP	Wed, Oct 5, 2022	32.28	33.77	32.09	33.68
7633	NASDAQ	HCP	Tue, Oct 4, 2022	32.71	34.41	32.53	33.32
7632	NASDAQ	HCP	Mon, Oct 3, 2022	32.38	32.95	30.76	31.70
7631	NASDAQ	HCP	Fri, Sep 30, 2022	31.96	34.20	31.78	32.19
7630	NASDAQ	HCP	Thu, Sep 29, 2022	32.16	32.64	31.36	32.49
7629	NASDAQ	HCP	Wed, Sep 28, 2022	30.00	32.92	29.85	32.83
7628	NASDAQ	HCP	Tue, Sep 27, 2022	29.58	30.69	29.13	29.72
7627	NASDAQ	HCP	Mon, Sep 26, 2022	27.30	29.23	27.26	28.93
7626	NASDAQ	HCP	Fri, Sep 23, 2022	26.28	27.84	26.28	27.76
7625	NASDAQ	HCP	Thu, Sep 22, 2022	28.87	29.15	26.80	27.12
7624	NASDAQ	HCP	Wed, Sep 21, 2022	29.56	30.98	28.80	29.13
7623	NASDAQ	HCP	Tue, Sep 20, 2022	29.89	30.57	29.21	29.27
7622	NASDAQ	HCP	Mon, Sep 19, 2022	29.50	30.35	28.90	30.27
7621	NASDAQ	HCP	Fri, Sep 16, 2022	30.55	30.78	29.50	30.07
7620	NASDAQ	HCP	Thu, Sep 15, 2022	31.65	32.79	31.13	31.44
7619	NASDAQ	HCP	Wed, Sep 14, 2022	30.92	32.48	30.31	32.05
7618	NASDAQ	HCP	Tue, Sep 13, 2022	30.79	31.23	29.77	30.84
7617	NASDAQ	HCP	Mon, Sep 12, 2022	30.96	32.59	30.55	32.56
7616	NASDAQ	HCP	Fri, Sep 9, 2022	30.28	31.02	29.74	30.70
7615	NASDAQ	HCP	Thu, Sep 8, 2022	28.76	29.93	28.07	29.54
7614	NASDAQ	HCP	Wed, Sep 7, 2022	28.51	30.40	28.18	30.23
7613	NASDAQ	HCP	Tue, Sep 6, 2022	29.47	30.44	28.10	28.55
7612	NASDAQ	HCP	Fri, Sep 2, 2022	35.28	36.82	29.33	30.11
7611	NASDAQ	HCP	Thu, Sep 1, 2022	34.54	34.80	28.59	30.26
7610	NASDAQ	HCP	Wed, Aug 31, 2022	36.41	37.48	34.69	35.35
7609	NASDAQ	HCP	Tue, Aug 30, 2022	37.86	38.82	35.86	36.19
7608	NASDAQ	HCP	Mon, Aug 29, 2022	36.86	38.16	36.72	37.49
7607	NASDAQ	HCP	Fri, Aug 26, 2022	39.30	39.77	36.98	37.96
7606	NASDAQ	HCP	Thu, Aug 25, 2022	38.84	39.86	38.15	39.25
7605	NASDAQ	HCP	Wed, Aug 24, 2022	37.97	39.81	37.73	39.24
7604	NASDAQ	HCP	Tue, Aug 23, 2022	37.19	39.06	36.27	37.91
7603	NASDAQ	HCP	Mon, Aug 22, 2022	37.42	38.69	36.54	37.13
7602	NASDAQ	HCP	Fri, Aug 19, 2022	38.92	39.15	37.68	38.58
7601	NASDAQ	HCP	Thu, Aug 18, 2022	39.53	40.85	39.33	40.24
7600	NASDAQ	HCP	Wed, Aug 17, 2022	39.80	40.02	38.80	39.50
7599	NASDAQ	HCP	Tue, Aug 16, 2022	40.62	41.00	39.17	40.89
7598	NASDAQ	HCP	Mon, Aug 15, 2022	42.00	42.50	38.71	40.99
7597	NASDAQ	HCP	Fri, Aug 12, 2022	41.09	44.34	40.72	43.62
7596	NASDAQ	HCP	Thu, Aug 11, 2022	41.79	43.81	40.29	40.62
7595	NASDAQ	HCP	Wed, Aug 10, 2022	40.94	40.94	39.44	40.85
7594	NASDAQ	HCP	Tue, Aug 9, 2022	39.00	39.00	35.97	38.92
7593	NASDAQ	HCP	Mon, Aug 8, 2022	37.93	39.71	37.36	39.67
7592	NASDAQ	HCP	Fri, Aug 5, 2022	36.00	39.15	35.81	37.82
7591	NASDAQ	HCP	Thu, Aug 4, 2022	37.24	37.94	35.19	36.91
7590	NASDAQ	HCP	Wed, Aug 3, 2022	37.41	39.78	36.91	39.50
7589	NASDAQ	HCP	Tue, Aug 2, 2022	36.09	37.08	35.85	36.87
7588	NASDAQ	HCP	Mon, Aug 1, 2022	36.15	37.49	34.74	36.48
7587	NASDAQ	HCP	Fri, Jul 29, 2022	36.35	36.90	35.50	36.24
7586	NASDAQ	HCP	Thu, Jul 28, 2022	35.06	36.40	33.90	36.21
7585	NASDAQ	HCP	Wed, Jul 27, 2022	32.48	35.64	32.22	35.37
7584	NASDAQ	HCP	Tue, Jul 26, 2022	33.69	34.10	31.26	31.99
7583	NASDAQ	HCP	Mon, Jul 25, 2022	33.31	35.40	32.82	34.68
7582	NASDAQ	HCP	Fri, Jul 22, 2022	35.19	36.12	33.12	33.44
7581	NASDAQ	HCP	Thu, Jul 21, 2022	35.59	36.71	34.87	35.99
7580	NASDAQ	HCP	Wed, Jul 20, 2022	32.95	36.41	32.48	36.25
7579	NASDAQ	HCP	Tue, Jul 19, 2022	33.76	34.11	31.85	32.11
7578	NASDAQ	HCP	Mon, Jul 18, 2022	34.71	35.23	32.95	33.25
7577	NASDAQ	HCP	Fri, Jul 15, 2022	32.00	34.30	31.28	34.14
7576	NASDAQ	HCP	Thu, Jul 14, 2022	34.38	34.69	32.36	32.47
7575	NASDAQ	HCP	Wed, Jul 13, 2022	33.57	36.08	33.25	35.19
7574	NASDAQ	HCP	Tue, Jul 12, 2022	34.35	35.15	33.32	34.17
7573	NASDAQ	HCP	Mon, Jul 11, 2022	34.90	35.18	32.80	34.10
7572	NASDAQ	HCP	Fri, Jul 8, 2022	34.25	36.00	33.03	34.96
7571	NASDAQ	HCP	Thu, Jul 7, 2022	32.50	35.10	32.32	34.97
7570	NASDAQ	HCP	Wed, Jul 6, 2022	32.66	33.15	31.69	32.92
7569	NASDAQ	HCP	Tue, Jul 5, 2022	29.08	32.75	28.42	32.74
7568	NASDAQ	HCP	Fri, Jul 1, 2022	29.21	30.65	28.29	29.97
7567	NASDAQ	HCP	Thu, Jun 30, 2022	28.80	29.79	28.17	29.44
7566	NASDAQ	HCP	Wed, Jun 29, 2022	28.41	30.08	27.81	29.70
7565	NASDAQ	HCP	Tue, Jun 28, 2022	31.34	31.79	28.37	28.66
7564	NASDAQ	HCP	Mon, Jun 27, 2022	33.00	33.00	30.86	31.58
7563	NASDAQ	HCP	Fri, Jun 24, 2022	31.50	33.32	31.16	32.77
7562	NASDAQ	HCP	Thu, Jun 23, 2022	29.41	31.61	28.90	31.35
7561	NASDAQ	HCP	Wed, Jun 22, 2022	28.72	30.58	28.16	29.42
7560	NASDAQ	HCP	Tue, Jun 21, 2022	27.36	30.45	27.34	29.14
7559	NASDAQ	HCP	Fri, Jun 17, 2022	26.35	27.97	25.93	27.19
7558	NASDAQ	HCP	Thu, Jun 16, 2022	27.60	27.73	25.51	26.62
7557	NASDAQ	HCP	Wed, Jun 15, 2022	27.41	29.97	27.01	28.47
7556	NASDAQ	HCP	Tue, Jun 14, 2022	27.29	28.50	26.29	26.95
7555	NASDAQ	HCP	Mon, Jun 13, 2022	28.09	30.74	27.72	28.02
7554	NASDAQ	HCP	Fri, Jun 10, 2022	29.15	30.48	28.01	30.09
7553	NASDAQ	HCP	Thu, Jun 9, 2022	32.81	33.12	29.78	30.15
7552	NASDAQ	HCP	Wed, Jun 8, 2022	36.13	36.64	32.23	32.76
7551	NASDAQ	HCP	Tue, Jun 7, 2022	33.51	38.53	32.82	38.33
7550	NASDAQ	HCP	Mon, Jun 6, 2022	34.88	37.18	31.86	35.57
7549	NASDAQ	HCP	Fri, Jun 3, 2022	35.41	35.99	31.31	34.00
7548	NASDAQ	HCP	Thu, Jun 2, 2022	34.90	41.82	34.32	41.27
7547	NASDAQ	HCP	Wed, Jun 1, 2022	35.28	37.41	33.54	35.61
7546	NASDAQ	HCP	Tue, May 31, 2022	36.69	37.10	33.51	35.02
7545	NASDAQ	HCP	Fri, May 27, 2022	34.47	37.09	34.18	36.95
7544	NASDAQ	HCP	Thu, May 26, 2022	32.06	36.15	32.00	33.89
7543	NASDAQ	HCP	Wed, May 25, 2022	30.42	33.10	30.11	32.50
7542	NASDAQ	HCP	Tue, May 24, 2022	33.00	33.49	29.79	30.96
7541	NASDAQ	HCP	Mon, May 23, 2022	34.24	34.90	31.96	34.65
7540	NASDAQ	HCP	Fri, May 20, 2022	36.27	37.72	31.51	34.04
7539	NASDAQ	HCP	Thu, May 19, 2022	32.72	37.90	32.64	35.58
7538	NASDAQ	HCP	Wed, May 18, 2022	34.71	35.90	31.50	33.62
7537	NASDAQ	HCP	Tue, May 17, 2022	35.58	36.58	32.61	36.17
7536	NASDAQ	HCP	Mon, May 16, 2022	38.41	39.70	32.19	34.49
7535	NASDAQ	HCP	Fri, May 13, 2022	36.91	43.40	36.01	38.49
7534	NASDAQ	HCP	Thu, May 12, 2022	31.44	38.17	29.26	34.15
7533	NASDAQ	HCP	Wed, May 11, 2022	32.74	34.25	30.00	32.35
7532	NASDAQ	HCP	Tue, May 10, 2022	35.43	36.49	30.57	32.44
7531	NASDAQ	HCP	Mon, May 9, 2022	37.26	38.87	32.57	33.39
7530	NASDAQ	HCP	Fri, May 6, 2022	45.26	45.44	38.61	39.00
7529	NASDAQ	HCP	Thu, May 5, 2022	53.49	53.49	44.00	46.33
7528	NASDAQ	HCP	Wed, May 4, 2022	47.59	55.75	43.61	54.54
7527	NASDAQ	HCP	Tue, May 3, 2022	46.66	50.36	44.87	47.68
7526	NASDAQ	HCP	Mon, May 2, 2022	46.66	49.49	44.68	47.01
7525	NASDAQ	HCP	Fri, Apr 29, 2022	48.95	52.69	45.71	47.08
7524	NASDAQ	HCP	Thu, Apr 28, 2022	49.95	51.88	46.17	50.35
7523	NASDAQ	HCP	Wed, Apr 27, 2022	49.97	53.92	48.78	49.13
7522	NASDAQ	HCP	Tue, Apr 26, 2022	49.78	50.50	46.04	49.76
7521	NASDAQ	HCP	Mon, Apr 25, 2022	44.13	50.57	44.01	50.39
7520	NASDAQ	HCP	Fri, Apr 22, 2022	50.65	51.27	44.77	45.14
7519	NASDAQ	HCP	Thu, Apr 21, 2022	57.55	58.99	50.30	50.34
7518	NASDAQ	HCP	Wed, Apr 20, 2022	57.13	58.08	54.46	56.60
7517	NASDAQ	HCP	Tue, Apr 19, 2022	52.53	58.28	52.36	57.68
7516	NASDAQ	HCP	Mon, Apr 18, 2022	55.00	55.49	51.37	53.15
7515	NASDAQ	HCP	Thu, Apr 14, 2022	58.12	58.12	55.05	56.07
7514	NASDAQ	HCP	Wed, Apr 13, 2022	54.07	60.03	52.60	58.22
7513	NASDAQ	HCP	Tue, Apr 12, 2022	54.19	58.34	52.34	54.29
7512	NASDAQ	HCP	Mon, Apr 11, 2022	50.00	54.67	48.36	53.80
7511	NASDAQ	HCP	Fri, Apr 8, 2022	53.08	53.76	50.01	50.86
7510	NASDAQ	HCP	Thu, Apr 7, 2022	53.23	55.68	52.00	53.64
7509	NASDAQ	HCP	Wed, Apr 6, 2022	56.40	57.92	50.29	53.85
7508	NASDAQ	HCP	Tue, Apr 5, 2022	57.62	58.91	55.52	58.14
7507	NASDAQ	HCP	Mon, Apr 4, 2022	54.44	59.16	54.44	58.02
7506	NASDAQ	HCP	Fri, Apr 1, 2022	54.27	56.33	52.55	54.00
7505	NASDAQ	HCP	Thu, Mar 31, 2022	55.56	56.71	52.36	54.00
7504	NASDAQ	HCP	Wed, Mar 30, 2022	56.00	58.00	53.18	55.32
7503	NASDAQ	HCP	Tue, Mar 29, 2022	54.20	57.37	52.14	56.96
7502	NASDAQ	HCP	Mon, Mar 28, 2022	50.21	53.80	48.91	53.10
7501	NASDAQ	HCP	Fri, Mar 25, 2022	54.25	54.43	49.98	51.30
7500	NASDAQ	HCP	Thu, Mar 24, 2022	50.85	54.53	48.72	54.30
7499	NASDAQ	HCP	Wed, Mar 23, 2022	49.43	51.67	48.30	50.69
7498	NASDAQ	HCP	Tue, Mar 22, 2022	48.31	53.76	46.91	50.36
7497	NASDAQ	HCP	Mon, Mar 21, 2022	46.29	50.71	46.01	48.44
7496	NASDAQ	HCP	Fri, Mar 18, 2022	43.56	47.37	42.86	46.80
7495	NASDAQ	HCP	Thu, Mar 17, 2022	40.34	44.47	39.14	44.20
7494	NASDAQ	HCP	Wed, Mar 16, 2022	34.94	42.44	34.75	41.16
7493	NASDAQ	HCP	Tue, Mar 15, 2022	33.09	35.31	32.35	33.79
7492	NASDAQ	HCP	Mon, Mar 14, 2022	33.54	35.65	31.36	32.45
7491	NASDAQ	HCP	Fri, Mar 11, 2022	38.71	43.00	32.90	33.56
7490	NASDAQ	HCP	Thu, Mar 10, 2022	40.95	41.98	36.41	37.74
7489	NASDAQ	HCP	Wed, Mar 9, 2022	40.78	43.43	40.78	42.25
7488	NASDAQ	HCP	Tue, Mar 8, 2022	37.16	41.33	34.47	38.96
7487	NASDAQ	HCP	Mon, Mar 7, 2022	42.61	43.73	37.16	37.49
7486	NASDAQ	HCP	Fri, Mar 4, 2022	44.43	45.64	41.65	42.01
7485	NASDAQ	HCP	Thu, Mar 3, 2022	49.31	49.35	43.20	44.99
7484	NASDAQ	HCP	Wed, Mar 2, 2022	49.45	51.08	44.50	49.30
7483	NASDAQ	HCP	Tue, Mar 1, 2022	50.15	53.34	48.73	49.00
7482	NASDAQ	HCP	Mon, Feb 28, 2022	50.55	51.55	48.11	50.39
7481	NASDAQ	HCP	Fri, Feb 25, 2022	53.49	54.80	49.88	50.90
7480	NASDAQ	HCP	Thu, Feb 24, 2022	47.75	53.75	47.40	53.50
7479	NASDAQ	HCP	Wed, Feb 23, 2022	54.39	54.84	48.29	48.89
7478	NASDAQ	HCP	Tue, Feb 22, 2022	54.32	56.25	52.80	53.68
7477	NASDAQ	HCP	Fri, Feb 18, 2022	60.93	60.93	51.49	54.41
7476	NASDAQ	HCP	Thu, Feb 17, 2022	64.23	66.02	56.17	58.51
7475	NASDAQ	HCP	Wed, Feb 16, 2022	68.58	69.69	64.86	66.06
7474	NASDAQ	HCP	Tue, Feb 15, 2022	69.51	70.76	64.77	69.75
7473	NASDAQ	HCP	Mon, Feb 14, 2022	69.02	70.72	66.34	68.15
7472	NASDAQ	HCP	Fri, Feb 11, 2022	76.00	78.99	67.90	69.53
7471	NASDAQ	HCP	Thu, Feb 10, 2022	75.87	83.12	75.01	76.67
7470	NASDAQ	HCP	Wed, Feb 9, 2022	77.42	79.40	72.00	77.97
7469	NASDAQ	HCP	Tue, Feb 8, 2022	70.00	76.80	69.12	76.00
7468	NASDAQ	HCP	Mon, Feb 7, 2022	64.79	72.92	64.15	70.30
7467	NASDAQ	HCP	Fri, Feb 4, 2022	59.96	67.20	59.24	64.89
7466	NASDAQ	HCP	Thu, Feb 3, 2022	67.50	70.02	59.35	59.95
7465	NASDAQ	HCP	Wed, Feb 2, 2022	71.80	73.24	67.56	68.70
7464	NASDAQ	HCP	Tue, Feb 1, 2022	66.57	73.97	66.09	71.75
7463	NASDAQ	HCP	Mon, Jan 31, 2022	63.30	68.00	63.04	66.39
7462	NASDAQ	HCP	Fri, Jan 28, 2022	59.24	63.41	57.18	63.01
7461	NASDAQ	HCP	Thu, Jan 27, 2022	58.10	60.16	55.45	58.65
7460	NASDAQ	HCP	Wed, Jan 26, 2022	59.98	62.76	57.25	57.88
7459	NASDAQ	HCP	Tue, Jan 25, 2022	60.01	60.78	54.24	55.51
7458	NASDAQ	HCP	Mon, Jan 24, 2022	56.82	63.00	45.43	62.08
7457	NASDAQ	HCP	Fri, Jan 21, 2022	62.35	63.76	56.52	58.93
7456	NASDAQ	HCP	Thu, Jan 20, 2022	63.08	68.00	62.95	62.97
7455	NASDAQ	HCP	Wed, Jan 19, 2022	64.95	66.25	62.19	62.63
7454	NASDAQ	HCP	Tue, Jan 18, 2022	66.01	66.05	63.31	64.50
7453	NASDAQ	HCP	Fri, Jan 14, 2022	66.80	68.53	63.25	66.69
7452	NASDAQ	HCP	Thu, Jan 13, 2022	72.72	73.14	66.80	66.97
7451	NASDAQ	HCP	Wed, Jan 12, 2022	75.35	76.75	71.23	72.27
7450	NASDAQ	HCP	Tue, Jan 11, 2022	70.00	77.96	68.70	73.76
7449	NASDAQ	HCP	Mon, Jan 10, 2022	71.50	71.70	64.51	70.75
7448	NASDAQ	HCP	Fri, Jan 7, 2022	77.56	80.29	71.20	71.77
7447	NASDAQ	HCP	Thu, Jan 6, 2022	73.50	78.29	71.84	77.75
7446	NASDAQ	HCP	Wed, Jan 5, 2022	78.00	78.69	70.87	72.79
7445	NASDAQ	HCP	Tue, Jan 4, 2022	83.69	84.40	76.80	78.83
7444	NASDAQ	HCP	Mon, Jan 3, 2022	91.50	92.73	83.35	84.01
7443	NASDAQ	HCP	Fri, Dec 31, 2021	91.00	93.50	88.80	91.04
7442	NASDAQ	HCP	Thu, Dec 30, 2021	89.85	93.44	89.69	90.54
7441	NASDAQ	HCP	Wed, Dec 29, 2021	93.52	94.70	88.42	89.83
7440	NASDAQ	HCP	Tue, Dec 28, 2021	98.05	99.63	91.37	93.18
7439	NASDAQ	HCP	Mon, Dec 27, 2021	90.00	102.95	89.85	97.60
7438	NASDAQ	HCP	Thu, Dec 23, 2021	86.28	90.79	85.87	89.82
7437	NASDAQ	HCP	Wed, Dec 22, 2021	83.81	88.59	83.39	85.87
7436	NASDAQ	HCP	Tue, Dec 21, 2021	80.58	85.16	80.52	84.97
7435	NASDAQ	HCP	Mon, Dec 20, 2021	80.00	81.07	79.36	80.00
7434	NASDAQ	HCP	Fri, Dec 17, 2021	80.72	82.45	79.27	80.89
7433	NASDAQ	HCP	Thu, Dec 16, 2021	84.72	85.38	81.61	82.00
7432	NASDAQ	HCP	Wed, Dec 15, 2021	83.76	85.94	82.57	84.92
7431	NASDAQ	HCP	Tue, Dec 14, 2021	84.20	87.49	83.08	84.01
7430	NASDAQ	HCP	Mon, Dec 13, 2021	86.00	88.88	84.50	85.99
7429	NASDAQ	HCP	Fri, Dec 10, 2021	84.58	90.74	84.00	85.70
7428	NASDAQ	HCP	Thu, Dec 9, 2021	81.16	89.50	80.26	85.19
7427	NASDAQ	HCP	Mon, Nov 4, 2019	36.58	36.58	35.67	35.78
7426	NASDAQ	HCP	Fri, Nov 1, 2019	37.33	37.46	36.26	36.71
7425	NASDAQ	HCP	Thu, Oct 31, 2019	37.02	37.85	36.50	37.25
7424	NASDAQ	HCP	Wed, Oct 30, 2019	36.52	36.98	36.47	36.89
7423	NASDAQ	HCP	Tue, Oct 29, 2019	36.15	36.79	36.15	36.40
7422	NASDAQ	HCP	Mon, Oct 28, 2019	36.05	36.37	35.19	36.15
7421	NASDAQ	HCP	Fri, Oct 25, 2019	37.35	37.39	36.09	36.30
7420	NASDAQ	HCP	Thu, Oct 24, 2019	37.90	37.93	37.40	37.59
7419	NASDAQ	HCP	Wed, Oct 23, 2019	37.56	37.93	37.38	37.93
7418	NASDAQ	HCP	Tue, Oct 22, 2019	37.69	37.87	37.27	37.52
7417	NASDAQ	HCP	Mon, Oct 21, 2019	37.33	37.59	37.14	37.57
7416	NASDAQ	HCP	Fri, Oct 18, 2019	36.97	37.52	36.90	37.39
7415	NASDAQ	HCP	Thu, Oct 17, 2019	36.84	37.04	36.71	37.00
7414	NASDAQ	HCP	Wed, Oct 16, 2019	36.66	36.86	36.18	36.84
7413	NASDAQ	HCP	Tue, Oct 15, 2019	36.66	36.84	36.17	36.71
7412	NASDAQ	HCP	Mon, Oct 14, 2019	36.40	36.69	36.24	36.65
7411	NASDAQ	HCP	Fri, Oct 11, 2019	36.54	36.61	36.21	36.35
7410	NASDAQ	HCP	Thu, Oct 10, 2019	36.45	36.65	35.97	36.55
7409	NASDAQ	HCP	Wed, Oct 9, 2019	36.57	36.80	36.36	36.45
7408	NASDAQ	HCP	Tue, Oct 8, 2019	36.55	36.73	36.06	36.45
7407	NASDAQ	HCP	Mon, Oct 7, 2019	36.23	36.55	36.19	36.32
7406	NASDAQ	HCP	Fri, Oct 4, 2019	36.32	36.50	36.03	36.39
7405	NASDAQ	HCP	Thu, Oct 3, 2019	35.81	36.45	35.79	36.19
7404	NASDAQ	HCP	Wed, Oct 2, 2019	35.73	36.11	35.55	35.88
7403	NASDAQ	HCP	Tue, Oct 1, 2019	35.64	35.81	35.32	35.71
7402	NASDAQ	HCP	Mon, Sep 30, 2019	35.49	35.90	35.47	35.63
7401	NASDAQ	HCP	Fri, Sep 27, 2019	35.46	35.63	35.10	35.52
7400	NASDAQ	HCP	Thu, Sep 26, 2019	35.23	35.59	35.15	35.38
7399	NASDAQ	HCP	Wed, Sep 25, 2019	35.28	35.42	34.96	35.09
7398	NASDAQ	HCP	Tue, Sep 24, 2019	35.11	35.36	34.91	35.35
7397	NASDAQ	HCP	Mon, Sep 23, 2019	34.91	35.35	34.91	35.06
7396	NASDAQ	HCP	Fri, Sep 20, 2019	35.24	35.40	34.89	35.01
7395	NASDAQ	HCP	Thu, Sep 19, 2019	35.05	35.23	34.91	35.09
7394	NASDAQ	HCP	Wed, Sep 18, 2019	35.27	35.37	34.58	34.95
7393	NASDAQ	HCP	Tue, Sep 17, 2019	34.26	35.17	34.22	35.11
7392	NASDAQ	HCP	Mon, Sep 16, 2019	33.83	34.24	33.75	34.10
7391	NASDAQ	HCP	Fri, Sep 13, 2019	34.47	34.60	33.66	33.74
7390	NASDAQ	HCP	Thu, Sep 12, 2019	35.01	35.41	34.47	34.61
7389	NASDAQ	HCP	Wed, Sep 11, 2019	34.53	34.89	34.23	34.60
7388	NASDAQ	HCP	Tue, Sep 10, 2019	35.10	35.28	34.10	34.69
7387	NASDAQ	HCP	Mon, Sep 9, 2019	35.45	35.51	35.05	35.21
7386	NASDAQ	HCP	Fri, Sep 6, 2019	35.35	35.70	35.31	35.58
7385	NASDAQ	HCP	Thu, Sep 5, 2019	35.78	35.89	35.09	35.35
7384	NASDAQ	HCP	Wed, Sep 4, 2019	35.74	36.07	35.64	35.99
7383	NASDAQ	HCP	Tue, Sep 3, 2019	34.88	35.74	34.84	35.54
7382	NASDAQ	HCP	Fri, Aug 30, 2019	34.85	34.93	34.63	34.71
7381	NASDAQ	HCP	Thu, Aug 29, 2019	34.79	34.82	34.49	34.75
7380	NASDAQ	HCP	Wed, Aug 28, 2019	34.67	34.80	34.48	34.63
7379	NASDAQ	HCP	Tue, Aug 27, 2019	34.67	35.16	34.59	34.59
7378	NASDAQ	HCP	Mon, Aug 26, 2019	34.33	34.57	34.07	34.45
7377	NASDAQ	HCP	Fri, Aug 23, 2019	34.53	34.92	34.04	34.15
7376	NASDAQ	HCP	Thu, Aug 22, 2019	34.32	34.58	34.06	34.53
7375	NASDAQ	HCP	Wed, Aug 21, 2019	33.99	34.34	33.72	34.25
7374	NASDAQ	HCP	Tue, Aug 20, 2019	34.72	34.75	33.98	33.99
7373	NASDAQ	HCP	Mon, Aug 19, 2019	34.45	34.69	34.23	34.63
7372	NASDAQ	HCP	Fri, Aug 16, 2019	34.39	34.66	34.24	34.48
7371	NASDAQ	HCP	Thu, Aug 15, 2019	33.53	34.38	33.46	34.30
7370	NASDAQ	HCP	Wed, Aug 14, 2019	33.71	33.85	33.41	33.49
7369	NASDAQ	HCP	Tue, Aug 13, 2019	33.78	33.80	33.27	33.62
7368	NASDAQ	HCP	Mon, Aug 12, 2019	34.06	34.29	33.62	33.72
7367	NASDAQ	HCP	Fri, Aug 9, 2019	34.16	34.30	33.71	34.10
7366	NASDAQ	HCP	Thu, Aug 8, 2019	33.65	34.21	33.34	34.21
7365	NASDAQ	HCP	Wed, Aug 7, 2019	32.75	34.00	32.46	33.71
7364	NASDAQ	HCP	Tue, Aug 6, 2019	32.41	33.07	32.01	32.78
7363	NASDAQ	HCP	Mon, Aug 5, 2019	32.89	32.96	31.85	32.45
7362	NASDAQ	HCP	Fri, Aug 2, 2019	32.42	33.14	32.36	32.89
7361	NASDAQ	HCP	Thu, Aug 1, 2019	31.85	32.85	31.76	32.38
7360	NASDAQ	HCP	Wed, Jul 31, 2019	32.15	32.42	31.75	31.93
7359	NASDAQ	HCP	Tue, Jul 30, 2019	32.04	32.40	32.03	32.25
7358	NASDAQ	HCP	Mon, Jul 29, 2019	32.22	32.43	31.95	32.08
7357	NASDAQ	HCP	Fri, Jul 26, 2019	31.94	32.16	31.65	32.08
7356	NASDAQ	HCP	Thu, Jul 25, 2019	31.92	31.95	31.54	31.79
7355	NASDAQ	HCP	Wed, Jul 24, 2019	32.19	32.20	31.65	31.95
7354	NASDAQ	HCP	Tue, Jul 23, 2019	31.67	32.18	31.52	32.16
7353	NASDAQ	HCP	Mon, Jul 22, 2019	31.80	31.91	31.60	31.63
7352	NASDAQ	HCP	Fri, Jul 19, 2019	32.66	32.69	31.63	31.74
7351	NASDAQ	HCP	Thu, Jul 18, 2019	32.44	32.84	32.44	32.64
7350	NASDAQ	HCP	Wed, Jul 17, 2019	32.32	32.61	32.23	32.55
7349	NASDAQ	HCP	Tue, Jul 16, 2019	32.09	32.34	31.94	32.27
7348	NASDAQ	HCP	Mon, Jul 15, 2019	32.63	32.81	32.24	32.31
7347	NASDAQ	HCP	Fri, Jul 12, 2019	32.68	32.68	32.29	32.57
7346	NASDAQ	HCP	Thu, Jul 11, 2019	33.28	33.28	32.38	32.63
7345	NASDAQ	HCP	Wed, Jul 10, 2019	33.30	33.36	32.94	33.27
7344	NASDAQ	HCP	Tue, Jul 9, 2019	33.00	33.18	32.83	33.11
7343	NASDAQ	HCP	Mon, Jul 8, 2019	32.68	33.08	32.65	33.07
7342	NASDAQ	HCP	Fri, Jul 5, 2019	32.73	32.80	31.97	32.68
7341	NASDAQ	HCP	Wed, Jul 3, 2019	32.69	33.01	32.64	32.95
7340	NASDAQ	HCP	Tue, Jul 2, 2019	31.70	32.60	31.70	32.56
7339	NASDAQ	HCP	Mon, Jul 1, 2019	32.16	32.16	31.08	31.57
7338	NASDAQ	HCP	Fri, Jun 28, 2019	31.79	32.07	31.76	31.98
7337	NASDAQ	HCP	Thu, Jun 27, 2019	31.71	31.91	31.63	31.80
7336	NASDAQ	HCP	Wed, Jun 26, 2019	32.20	32.20	31.28	31.60
7335	NASDAQ	HCP	Tue, Jun 25, 2019	32.87	33.01	32.22	32.23
7334	NASDAQ	HCP	Mon, Jun 24, 2019	32.84	32.97	32.61	32.80
7333	NASDAQ	HCP	Fri, Jun 21, 2019	33.26	33.38	32.50	32.70
7332	NASDAQ	HCP	Thu, Jun 20, 2019	32.57	33.58	32.50	33.29
7331	NASDAQ	HCP	Wed, Jun 19, 2019	32.13	32.53	31.95	32.43
7330	NASDAQ	HCP	Tue, Jun 18, 2019	32.66	32.78	32.00	32.25
7329	NASDAQ	HCP	Mon, Jun 17, 2019	32.21	32.56	32.21	32.46
7328	NASDAQ	HCP	Fri, Jun 14, 2019	32.03	32.50	32.02	32.12
7327	NASDAQ	HCP	Thu, Jun 13, 2019	31.74	31.94	31.63	31.94
7326	NASDAQ	HCP	Wed, Jun 12, 2019	31.61	31.89	31.50	31.60
7325	NASDAQ	HCP	Tue, Jun 11, 2019	31.47	31.57	31.13	31.53
7324	NASDAQ	HCP	Mon, Jun 10, 2019	31.70	31.75	31.28	31.44
7323	NASDAQ	HCP	Fri, Jun 7, 2019	32.00	32.16	31.73	31.73
7322	NASDAQ	HCP	Thu, Jun 6, 2019	31.66	31.92	31.54	31.84
7321	NASDAQ	HCP	Wed, Jun 5, 2019	31.17	31.62	31.03	31.53
7320	NASDAQ	HCP	Tue, Jun 4, 2019	30.83	31.56	30.73	30.97
7319	NASDAQ	HCP	Mon, Jun 3, 2019	31.80	31.97	31.50	31.81
7318	NASDAQ	HCP	Fri, May 31, 2019	31.40	31.91	31.29	31.71
7317	NASDAQ	HCP	Thu, May 30, 2019	31.27	31.50	31.14	31.40
7316	NASDAQ	HCP	Wed, May 29, 2019	31.47	31.47	30.98	31.19
7315	NASDAQ	HCP	Tue, May 28, 2019	31.98	32.06	31.33	31.40
7314	NASDAQ	HCP	Fri, May 24, 2019	31.75	32.18	31.75	31.83
7313	NASDAQ	HCP	Thu, May 23, 2019	31.30	31.83	31.28	31.79
7312	NASDAQ	HCP	Wed, May 22, 2019	31.28	31.38	31.13	31.33
7311	NASDAQ	HCP	Tue, May 21, 2019	31.06	31.29	30.99	31.25
7310	NASDAQ	HCP	Mon, May 20, 2019	31.63	31.74	30.86	31.02
7309	NASDAQ	HCP	Fri, May 17, 2019	31.47	31.73	31.37	31.61
7308	NASDAQ	HCP	Thu, May 16, 2019	31.14	31.68	31.10	31.55
7307	NASDAQ	HCP	Wed, May 15, 2019	31.01	31.33	30.82	31.19
7306	NASDAQ	HCP	Tue, May 14, 2019	30.90	31.13	30.79	30.88
7305	NASDAQ	HCP	Mon, May 13, 2019	30.15	30.96	30.15	30.95
7304	NASDAQ	HCP	Fri, May 10, 2019	30.01	30.44	29.96	30.33
7303	NASDAQ	HCP	Thu, May 9, 2019	29.78	30.04	29.50	30.00
7302	NASDAQ	HCP	Wed, May 8, 2019	29.80	30.16	29.66	29.69
7301	NASDAQ	HCP	Tue, May 7, 2019	30.17	30.28	29.51	29.80
7300	NASDAQ	HCP	Mon, May 6, 2019	30.55	30.66	30.10	30.28
7299	NASDAQ	HCP	Fri, May 3, 2019	30.38	30.74	30.14	30.69
7298	NASDAQ	HCP	Thu, May 2, 2019	29.80	30.88	29.80	30.17
7297	NASDAQ	HCP	Wed, May 1, 2019	29.77	30.37	29.60	29.93
7296	NASDAQ	HCP	Tue, Apr 30, 2019	29.57	30.00	29.42	29.78
7295	NASDAQ	HCP	Mon, Apr 29, 2019	30.12	30.19	29.52	29.55
7294	NASDAQ	HCP	Fri, Apr 26, 2019	29.99	30.29	29.91	30.25
7293	NASDAQ	HCP	Thu, Apr 25, 2019	29.69	29.99	29.53	29.92
7292	NASDAQ	HCP	Wed, Apr 24, 2019	29.68	29.96	29.54	29.80
7291	NASDAQ	HCP	Tue, Apr 23, 2019	29.41	29.76	29.26	29.57
7290	NASDAQ	HCP	Mon, Apr 22, 2019	29.69	29.71	28.86	29.27
7289	NASDAQ	HCP	Thu, Apr 18, 2019	29.15	29.85	29.02	29.83
7288	NASDAQ	HCP	Wed, Apr 17, 2019	29.89	30.02	29.03	29.15
7287	NASDAQ	HCP	Tue, Apr 16, 2019	30.88	30.96	29.64	29.83
7286	NASDAQ	HCP	Mon, Apr 15, 2019	30.87	30.95	30.65	30.81
7285	NASDAQ	HCP	Fri, Apr 12, 2019	30.81	30.89	30.38	30.86
7284	NASDAQ	HCP	Thu, Apr 11, 2019	30.94	31.11	30.69	30.87
7283	NASDAQ	HCP	Wed, Apr 10, 2019	30.91	30.99	30.81	30.97
7282	NASDAQ	HCP	Tue, Apr 9, 2019	30.90	30.91	30.70	30.79
7281	NASDAQ	HCP	Mon, Apr 8, 2019	31.22	31.24	30.87	30.92
7280	NASDAQ	HCP	Fri, Apr 5, 2019	31.01	31.25	30.90	31.21
7279	NASDAQ	HCP	Thu, Apr 4, 2019	31.24	31.29	30.87	31.05
7278	NASDAQ	HCP	Wed, Apr 3, 2019	31.20	31.38	30.94	31.23
7277	NASDAQ	HCP	Tue, Apr 2, 2019	31.21	31.29	30.80	31.25
7276	NASDAQ	HCP	Mon, Apr 1, 2019	31.31	31.36	30.83	31.18
7275	NASDAQ	HCP	Fri, Mar 29, 2019	31.72	31.75	31.21	31.30
7274	NASDAQ	HCP	Thu, Mar 28, 2019	31.66	31.70	31.45	31.69
7273	NASDAQ	HCP	Wed, Mar 27, 2019	31.84	31.92	31.41	31.51
7272	NASDAQ	HCP	Tue, Mar 26, 2019	31.74	31.90	31.67	31.85
7271	NASDAQ	HCP	Mon, Mar 25, 2019	31.68	32.05	31.44	31.69
7270	NASDAQ	HCP	Fri, Mar 22, 2019	31.74	32.23	31.59	31.65
7269	NASDAQ	HCP	Thu, Mar 21, 2019	30.65	31.76	30.57	31.65
7268	NASDAQ	HCP	Wed, Mar 20, 2019	30.34	30.91	30.13	30.68
7267	NASDAQ	HCP	Tue, Mar 19, 2019	30.44	30.52	30.21	30.31
7266	NASDAQ	HCP	Mon, Mar 18, 2019	31.10	31.16	30.27	30.47
7265	NASDAQ	HCP	Fri, Mar 15, 2019	31.34	31.42	31.05	31.13
7264	NASDAQ	HCP	Thu, Mar 14, 2019	31.29	31.36	31.12	31.30
7263	NASDAQ	HCP	Wed, Mar 13, 2019	31.19	31.33	31.16	31.23
7262	NASDAQ	HCP	Tue, Mar 12, 2019	31.02	31.21	30.94	31.10
7261	NASDAQ	HCP	Mon, Mar 11, 2019	30.45	30.94	30.39	30.94
7260	NASDAQ	HCP	Fri, Mar 8, 2019	30.51	30.98	30.30	30.37
7259	NASDAQ	HCP	Thu, Mar 7, 2019	30.58	30.89	30.30	30.40
7258	NASDAQ	HCP	Wed, Mar 6, 2019	30.79	30.88	30.41	30.45
7257	NASDAQ	HCP	Tue, Mar 5, 2019	30.59	31.01	30.59	30.73
7256	NASDAQ	HCP	Mon, Mar 4, 2019	30.56	30.70	30.09	30.60
7255	NASDAQ	HCP	Fri, Mar 1, 2019	30.81	30.90	30.01	30.52
7254	NASDAQ	HCP	Thu, Feb 28, 2019	30.78	31.30	30.67	30.77
7253	NASDAQ	HCP	Wed, Feb 27, 2019	30.71	30.88	30.29	30.78
7252	NASDAQ	HCP	Tue, Feb 26, 2019	31.07	31.23	30.73	30.92
7251	NASDAQ	HCP	Mon, Feb 25, 2019	31.27	31.50	30.64	30.80
7250	NASDAQ	HCP	Fri, Feb 22, 2019	31.07	31.42	30.96	31.25
7249	NASDAQ	HCP	Thu, Feb 21, 2019	30.62	31.04	30.55	31.01
7248	NASDAQ	HCP	Wed, Feb 20, 2019	30.82	30.92	30.33	30.83
7247	NASDAQ	HCP	Tue, Feb 19, 2019	30.85	31.03	30.81	30.96
7246	NASDAQ	HCP	Fri, Feb 15, 2019	30.92	30.99	30.76	30.84
7245	NASDAQ	HCP	Thu, Feb 14, 2019	30.74	31.88	30.74	30.57
7244	NASDAQ	HCP	Wed, Feb 13, 2019	30.23	30.78	30.00	30.75
7243	NASDAQ	HCP	Tue, Feb 12, 2019	31.15	31.15	30.30	30.39
7242	NASDAQ	HCP	Mon, Feb 11, 2019	31.24	31.30	31.03	31.09
7241	NASDAQ	HCP	Fri, Feb 8, 2019	31.21	31.31	30.94	31.24
7240	NASDAQ	HCP	Thu, Feb 7, 2019	31.08	31.43	30.90	31.37
7239	NASDAQ	HCP	Wed, Feb 6, 2019	31.33	31.43	30.84	31.09
7238	NASDAQ	HCP	Tue, Feb 5, 2019	31.18	31.35	30.96	31.33
7237	NASDAQ	HCP	Mon, Feb 4, 2019	30.97	31.23	30.74	31.22
7236	NASDAQ	HCP	Fri, Feb 1, 2019	31.58	31.65	30.63	31.19
7235	NASDAQ	HCP	Thu, Jan 31, 2019	30.88	31.55	30.52	31.54
7234	NASDAQ	HCP	Wed, Jan 30, 2019	30.64	30.99	30.61	30.91
7233	NASDAQ	HCP	Tue, Jan 29, 2019	30.54	30.81	30.50	30.76
7232	NASDAQ	HCP	Mon, Jan 28, 2019	30.29	30.63	30.29	30.63
7231	NASDAQ	HCP	Fri, Jan 25, 2019	29.80	30.38	29.80	30.37
7230	NASDAQ	HCP	Thu, Jan 24, 2019	29.81	29.95	29.59	29.82
7229	NASDAQ	HCP	Wed, Jan 23, 2019	29.89	29.97	29.69	29.89
7228	NASDAQ	HCP	Tue, Jan 22, 2019	29.90	30.08	29.63	29.90
7227	NASDAQ	HCP	Fri, Jan 18, 2019	29.80	29.97	29.60	29.88
7226	NASDAQ	HCP	Thu, Jan 17, 2019	29.65	29.96	29.57	29.81
7225	NASDAQ	HCP	Wed, Jan 16, 2019	29.33	29.86	29.30	29.69
7224	NASDAQ	HCP	Tue, Jan 15, 2019	29.03	29.53	28.98	29.47
7223	NASDAQ	HCP	Mon, Jan 14, 2019	28.94	29.05	28.76	28.97
7222	NASDAQ	HCP	Fri, Jan 11, 2019	28.86	29.07	28.76	29.01
7221	NASDAQ	HCP	Thu, Jan 10, 2019	28.46	28.94	28.23	28.87
7220	NASDAQ	HCP	Wed, Jan 9, 2019	28.84	28.90	28.24	28.51
7219	NASDAQ	HCP	Tue, Jan 8, 2019	28.36	28.74	28.22	28.61
7218	NASDAQ	HCP	Mon, Jan 7, 2019	28.19	28.51	27.98	28.30
7217	NASDAQ	HCP	Fri, Jan 4, 2019	27.99	28.43	27.85	27.97
7216	NASDAQ	HCP	Thu, Jan 3, 2019	26.96	28.07	26.94	27.95
7215	NASDAQ	HCP	Wed, Jan 2, 2019	27.66	27.66	26.80	26.98
7214	NASDAQ	HCP	Mon, Dec 31, 2018	27.97	28.04	27.32	27.93
7213	NASDAQ	HCP	Fri, Dec 28, 2018	28.04	28.21	27.47	27.88
7212	NASDAQ	HCP	Thu, Dec 27, 2018	27.79	27.93	26.94	27.81
7211	NASDAQ	HCP	Wed, Dec 26, 2018	26.85	27.94	26.58	27.94
7210	NASDAQ	HCP	Mon, Dec 24, 2018	28.28	28.43	26.65	26.77
7209	NASDAQ	HCP	Fri, Dec 21, 2018	28.77	29.26	28.25	28.27
7208	NASDAQ	HCP	Thu, Dec 20, 2018	28.52	29.08	28.32	28.77
7207	NASDAQ	HCP	Wed, Dec 19, 2018	28.63	28.88	28.25	28.34
7206	NASDAQ	HCP	Tue, Dec 18, 2018	28.15	28.71	28.08	28.56
7205	NASDAQ	HCP	Mon, Dec 17, 2018	29.00	29.15	27.86	27.98
7204	NASDAQ	HCP	Fri, Dec 14, 2018	28.95	28.99	28.66	28.95
7203	NASDAQ	HCP	Thu, Dec 13, 2018	28.97	29.27	28.96	29.00
7202	NASDAQ	HCP	Wed, Dec 12, 2018	29.82	29.91	28.79	28.91
7201	NASDAQ	HCP	Tue, Dec 11, 2018	29.70	29.94	29.54	29.60
7200	NASDAQ	HCP	Mon, Dec 10, 2018	29.94	30.22	29.46	29.80
7199	NASDAQ	HCP	Fri, Dec 7, 2018	30.12	30.14	29.68	29.87
7198	NASDAQ	HCP	Thu, Dec 6, 2018	29.09	30.27	28.82	30.23
7197	NASDAQ	HCP	Tue, Dec 4, 2018	29.19	29.77	29.06	29.08
7196	NASDAQ	HCP	Mon, Dec 3, 2018	29.36	29.40	29.01	29.16
7195	NASDAQ	HCP	Fri, Nov 30, 2018	28.91	29.29	28.75	29.26
7194	NASDAQ	HCP	Thu, Nov 29, 2018	28.86	28.99	28.73	28.80
7193	NASDAQ	HCP	Wed, Nov 28, 2018	28.97	29.27	28.75	28.90
7192	NASDAQ	HCP	Tue, Nov 27, 2018	28.80	29.14	28.51	29.06
7191	NASDAQ	HCP	Mon, Nov 26, 2018	28.88	28.88	28.26	28.74
7190	NASDAQ	HCP	Fri, Nov 23, 2018	28.83	29.01	28.60	28.76
7189	NASDAQ	HCP	Wed, Nov 21, 2018	28.93	29.19	28.71	28.86
7188	NASDAQ	HCP	Tue, Nov 20, 2018	28.61	28.98	28.58	28.94
7187	NASDAQ	HCP	Mon, Nov 19, 2018	28.57	28.72	28.37	28.66
7186	NASDAQ	HCP	Fri, Nov 16, 2018	28.41	28.61	28.28	28.57
7185	NASDAQ	HCP	Thu, Nov 15, 2018	28.30	28.45	27.79	28.41
7184	NASDAQ	HCP	Wed, Nov 14, 2018	28.78	28.86	28.38	28.46
7183	NASDAQ	HCP	Tue, Nov 13, 2018	28.89	29.14	28.71	28.78
7182	NASDAQ	HCP	Mon, Nov 12, 2018	28.89	29.32	28.75	28.82
7181	NASDAQ	HCP	Fri, Nov 9, 2018	28.79	28.92	28.60	28.82
7180	NASDAQ	HCP	Thu, Nov 8, 2018	28.81	28.92	28.43	28.77
7179	NASDAQ	HCP	Wed, Nov 7, 2018	28.50	28.73	28.27	28.72
7178	NASDAQ	HCP	Tue, Nov 6, 2018	28.20	28.49	27.98	28.49
7177	NASDAQ	HCP	Mon, Nov 5, 2018	27.72	28.44	27.67	28.22
7176	NASDAQ	HCP	Fri, Nov 2, 2018	27.91	28.00	27.22	27.60
7175	NASDAQ	HCP	Thu, Nov 1, 2018	27.64	28.19	27.16	27.76
7174	NASDAQ	HCP	Wed, Oct 31, 2018	27.42	27.91	26.87	27.55
7173	NASDAQ	HCP	Tue, Oct 30, 2018	27.13	27.78	26.96	27.35
7172	NASDAQ	HCP	Mon, Oct 29, 2018	26.71	27.04	26.62	27.02
7171	NASDAQ	HCP	Fri, Oct 26, 2018	27.01	27.13	26.18	26.49
7170	NASDAQ	HCP	Thu, Oct 25, 2018	26.76	27.15	26.52	27.03
7169	NASDAQ	HCP	Wed, Oct 24, 2018	26.20	26.97	26.11	26.80
7168	NASDAQ	HCP	Tue, Oct 23, 2018	25.92	26.34	25.82	26.13
7167	NASDAQ	HCP	Mon, Oct 22, 2018	26.41	26.63	25.88	25.95
7166	NASDAQ	HCP	Fri, Oct 19, 2018	25.96	26.42	25.85	26.40
7165	NASDAQ	HCP	Thu, Oct 18, 2018	25.84	25.98	25.73	25.89
7164	NASDAQ	HCP	Wed, Oct 17, 2018	25.66	25.91	25.53	25.78
7163	NASDAQ	HCP	Tue, Oct 16, 2018	25.01	25.75	24.80	25.68
7162	NASDAQ	HCP	Mon, Oct 15, 2018	24.73	25.23	24.71	24.98
7161	NASDAQ	HCP	Fri, Oct 12, 2018	24.98	25.00	24.47	24.71
7160	NASDAQ	HCP	Thu, Oct 11, 2018	25.91	25.95	24.80	24.81
7159	NASDAQ	HCP	Wed, Oct 10, 2018	25.90	26.23	25.77	25.80
7158	NASDAQ	HCP	Tue, Oct 9, 2018	25.73	25.92	25.51	25.91
7157	NASDAQ	HCP	Mon, Oct 8, 2018	25.31	25.80	25.31	25.66
7156	NASDAQ	HCP	Fri, Oct 5, 2018	25.25	25.40	25.13	25.20
7155	NASDAQ	HCP	Thu, Oct 4, 2018	25.17	25.41	24.93	25.32
7154	NASDAQ	HCP	Wed, Oct 3, 2018	25.61	25.69	25.07	25.38
7153	NASDAQ	HCP	Tue, Oct 2, 2018	25.82	25.92	25.58	25.62
7152	NASDAQ	HCP	Mon, Oct 1, 2018	26.26	26.32	25.75	25.79
7151	NASDAQ	HCP	Fri, Sep 28, 2018	25.80	26.34	25.80	26.32
7150	NASDAQ	HCP	Thu, Sep 27, 2018	25.68	25.91	25.57	25.65
7149	NASDAQ	HCP	Wed, Sep 26, 2018	25.88	25.91	25.53	25.56
7148	NASDAQ	HCP	Tue, Sep 25, 2018	25.72	26.11	25.71	25.90
7147	NASDAQ	HCP	Mon, Sep 24, 2018	26.31	26.34	25.68	25.70
7146	NASDAQ	HCP	Fri, Sep 21, 2018	26.27	26.45	26.14	26.39
7145	NASDAQ	HCP	Thu, Sep 20, 2018	26.08	26.41	25.83	26.35
7144	NASDAQ	HCP	Wed, Sep 19, 2018	26.33	26.34	26.07	26.12
7143	NASDAQ	HCP	Tue, Sep 18, 2018	26.71	26.77	26.28	26.28
7142	NASDAQ	HCP	Mon, Sep 17, 2018	26.38	26.76	26.28	26.74
7141	NASDAQ	HCP	Fri, Sep 14, 2018	26.72	26.73	26.12	26.30
7140	NASDAQ	HCP	Thu, Sep 13, 2018	26.79	26.93	26.55	26.82
7139	NASDAQ	HCP	Wed, Sep 12, 2018	26.68	26.78	26.55	26.63
7138	NASDAQ	HCP	Tue, Sep 11, 2018	26.47	26.78	26.38	26.66
7137	NASDAQ	HCP	Mon, Sep 10, 2018	26.88	27.03	26.63	26.63
7136	NASDAQ	HCP	Fri, Sep 7, 2018	26.75	26.80	26.40	26.45
7135	NASDAQ	HCP	Thu, Sep 6, 2018	26.71	27.02	26.70	26.98
7134	NASDAQ	HCP	Wed, Sep 5, 2018	26.47	26.84	26.28	26.64
7133	NASDAQ	HCP	Tue, Sep 4, 2018	26.94	27.04	26.51	26.54
7132	NASDAQ	HCP	Fri, Aug 31, 2018	26.97	27.12	26.86	27.03
7131	NASDAQ	HCP	Thu, Aug 30, 2018	27.13	27.13	26.90	26.93
7130	NASDAQ	HCP	Wed, Aug 29, 2018	27.08	27.20	27.04	27.06
7129	NASDAQ	HCP	Tue, Aug 28, 2018	26.65	27.03	26.56	27.03
7128	NASDAQ	HCP	Mon, Aug 27, 2018	26.72	26.73	26.42	26.72
7127	NASDAQ	HCP	Fri, Aug 24, 2018	26.63	26.75	26.48	26.72
7126	NASDAQ	HCP	Thu, Aug 23, 2018	26.80	26.88	26.69	26.71
7125	NASDAQ	HCP	Wed, Aug 22, 2018	26.96	27.00	26.68	26.74
7124	NASDAQ	HCP	Tue, Aug 21, 2018	27.05	27.11	26.85	26.93
7123	NASDAQ	HCP	Mon, Aug 20, 2018	27.30	27.44	27.03	27.07
7122	NASDAQ	HCP	Fri, Aug 17, 2018	27.03	27.23	27.02	27.22
7121	NASDAQ	HCP	Thu, Aug 16, 2018	26.77	27.00	26.57	26.98
7120	NASDAQ	HCP	Wed, Aug 15, 2018	26.23	27.07	26.23	26.86
7119	NASDAQ	HCP	Tue, Aug 14, 2018	26.05	26.40	26.01	26.28
7118	NASDAQ	HCP	Mon, Aug 13, 2018	26.02	26.06	25.82	26.05
7117	NASDAQ	HCP	Fri, Aug 10, 2018	26.13	26.25	25.92	25.98
7116	NASDAQ	HCP	Thu, Aug 9, 2018	26.15	26.25	26.06	26.16
7115	NASDAQ	HCP	Wed, Aug 8, 2018	26.50	26.52	26.03	26.09
7114	NASDAQ	HCP	Tue, Aug 7, 2018	26.25	26.48	26.11	26.47
7113	NASDAQ	HCP	Mon, Aug 6, 2018	26.50	26.63	26.19	26.26
7112	NASDAQ	HCP	Fri, Aug 3, 2018	25.78	26.59	25.74	26.46
7111	NASDAQ	HCP	Thu, Aug 2, 2018	25.97	26.30	25.62	25.67
7110	NASDAQ	HCP	Wed, Aug 1, 2018	25.57	26.01	25.09	26.00
7109	NASDAQ	HCP	Tue, Jul 31, 2018	25.63	26.08	25.46	25.90
7108	NASDAQ	HCP	Mon, Jul 30, 2018	25.39	25.58	25.18	25.48
7107	NASDAQ	HCP	Fri, Jul 27, 2018	26.40	26.44	25.17	25.45
7106	NASDAQ	HCP	Thu, Jul 26, 2018	26.33	26.47	26.11	26.35
7105	NASDAQ	HCP	Wed, Jul 25, 2018	25.93	26.30	25.86	26.23
7104	NASDAQ	HCP	Tue, Jul 24, 2018	25.98	26.01	25.54	25.87
7103	NASDAQ	HCP	Mon, Jul 23, 2018	25.98	26.06	25.74	26.03
7102	NASDAQ	HCP	Fri, Jul 20, 2018	25.96	26.04	25.65	25.98
7101	NASDAQ	HCP	Thu, Jul 19, 2018	25.47	26.19	25.40	26.02
7100	NASDAQ	HCP	Wed, Jul 18, 2018	25.54	25.70	25.37	25.50
7099	NASDAQ	HCP	Tue, Jul 17, 2018	25.87	25.92	25.53	25.57
7098	NASDAQ	HCP	Mon, Jul 16, 2018	25.78	25.84	25.50	25.78
7097	NASDAQ	HCP	Fri, Jul 13, 2018	25.89	26.09	25.68	25.84
7096	NASDAQ	HCP	Thu, Jul 12, 2018	25.92	25.95	25.78	25.88
7095	NASDAQ	HCP	Wed, Jul 11, 2018	26.00	26.14	25.85	25.93
7094	NASDAQ	HCP	Tue, Jul 10, 2018	25.89	26.09	25.84	26.01
7093	NASDAQ	HCP	Mon, Jul 9, 2018	26.23	26.30	25.74	25.93
7092	NASDAQ	HCP	Fri, Jul 6, 2018	26.29	26.48	26.16	26.24
7091	NASDAQ	HCP	Thu, Jul 5, 2018	25.92	26.27	25.65	26.19
7090	NASDAQ	HCP	Tue, Jul 3, 2018	25.53	26.29	25.35	25.85
7089	NASDAQ	HCP	Mon, Jul 2, 2018	25.81	25.92	25.32	25.55
7088	NASDAQ	HCP	Fri, Jun 29, 2018	25.69	25.91	25.45	25.82
7087	NASDAQ	HCP	Thu, Jun 28, 2018	25.11	25.78	25.11	25.70
7086	NASDAQ	HCP	Wed, Jun 27, 2018	25.16	25.23	24.98	25.07
7085	NASDAQ	HCP	Tue, Jun 26, 2018	24.96	25.27	24.83	25.12
7084	NASDAQ	HCP	Mon, Jun 25, 2018	24.84	25.10	24.70	24.97
7083	NASDAQ	HCP	Fri, Jun 22, 2018	24.68	25.00	24.58	24.82
7082	NASDAQ	HCP	Thu, Jun 21, 2018	24.46	24.76	24.44	24.62
7081	NASDAQ	HCP	Wed, Jun 20, 2018	23.94	24.52	23.94	24.50
7080	NASDAQ	HCP	Tue, Jun 19, 2018	23.97	24.23	23.94	24.00
7079	NASDAQ	HCP	Mon, Jun 18, 2018	24.01	24.13	23.72	23.95
7078	NASDAQ	HCP	Fri, Jun 15, 2018	23.93	24.18	23.82	24.02
7077	NASDAQ	HCP	Thu, Jun 14, 2018	23.52	23.91	23.52	23.87
7076	NASDAQ	HCP	Wed, Jun 13, 2018	24.34	24.38	23.49	23.52
7075	NASDAQ	HCP	Tue, Jun 12, 2018	24.15	24.43	24.10	24.27
7074	NASDAQ	HCP	Mon, Jun 11, 2018	24.34	24.38	24.18	24.18
7073	NASDAQ	HCP	Fri, Jun 8, 2018	24.33	24.42	24.18	24.34
7072	NASDAQ	HCP	Thu, Jun 7, 2018	24.04	24.35	23.93	24.28
7071	NASDAQ	HCP	Wed, Jun 6, 2018	24.27	24.27	23.82	24.03
7070	NASDAQ	HCP	Tue, Jun 5, 2018	24.43	24.56	24.15	24.19
7069	NASDAQ	HCP	Mon, Jun 4, 2018	24.40	24.42	23.98	24.32
7068	NASDAQ	HCP	Fri, Jun 1, 2018	23.99	24.37	23.87	24.33
7067	NASDAQ	HCP	Thu, May 31, 2018	23.86	23.99	23.75	23.97
7066	NASDAQ	HCP	Wed, May 30, 2018	23.66	24.18	23.50	23.97
7065	NASDAQ	HCP	Tue, May 29, 2018	23.46	23.74	23.30	23.70
7064	NASDAQ	HCP	Fri, May 25, 2018	23.22	23.55	23.20	23.52
7063	NASDAQ	HCP	Thu, May 24, 2018	23.25	23.34	22.90	23.11
7062	NASDAQ	HCP	Wed, May 23, 2018	23.19	23.51	23.17	23.21
7061	NASDAQ	HCP	Tue, May 22, 2018	23.21	23.23	22.88	23.10
7060	NASDAQ	HCP	Mon, May 21, 2018	22.87	23.23	22.49	23.13
7059	NASDAQ	HCP	Fri, May 18, 2018	23.20	23.27	22.94	23.02
7058	NASDAQ	HCP	Thu, May 17, 2018	23.39	23.45	23.06	23.14
7057	NASDAQ	HCP	Wed, May 16, 2018	23.62	23.68	23.26	23.33
7056	NASDAQ	HCP	Tue, May 15, 2018	23.68	23.70	23.29	23.37
7055	NASDAQ	HCP	Mon, May 14, 2018	24.04	24.10	23.68	23.79
7054	NASDAQ	HCP	Fri, May 11, 2018	24.15	24.28	24.03	24.08
7053	NASDAQ	HCP	Thu, May 10, 2018	23.94	24.14	23.93	24.06
7052	NASDAQ	HCP	Wed, May 9, 2018	23.45	23.90	23.41	23.88
7051	NASDAQ	HCP	Tue, May 8, 2018	23.76	23.86	23.42	23.52
7050	NASDAQ	HCP	Mon, May 7, 2018	23.44	23.82	23.40	23.78
7049	NASDAQ	HCP	Fri, May 4, 2018	23.08	23.46	23.08	23.44
7048	NASDAQ	HCP	Thu, May 3, 2018	23.44	23.58	23.09	23.16
7047	NASDAQ	HCP	Wed, May 2, 2018	23.56	23.70	23.23	23.44
7046	NASDAQ	HCP	Tue, May 1, 2018	23.40	23.74	23.12	23.67
7045	NASDAQ	HCP	Mon, Apr 30, 2018	23.34	23.50	23.12	23.36
7044	NASDAQ	HCP	Fri, Apr 27, 2018	22.46	23.45	22.43	23.34
7043	NASDAQ	HCP	Thu, Apr 26, 2018	22.45	22.58	22.31	22.38
7042	NASDAQ	HCP	Wed, Apr 25, 2018	22.18	22.38	21.98	22.34
7041	NASDAQ	HCP	Tue, Apr 24, 2018	21.97	22.40	21.80	22.31
7040	NASDAQ	HCP	Mon, Apr 23, 2018	21.89	22.05	21.80	21.92
7039	NASDAQ	HCP	Fri, Apr 20, 2018	22.36	22.46	21.83	21.88
7038	NASDAQ	HCP	Thu, Apr 19, 2018	22.58	22.62	22.05	22.36
7037	NASDAQ	HCP	Wed, Apr 18, 2018	22.89	22.94	22.63	22.67
7036	NASDAQ	HCP	Tue, Apr 17, 2018	22.53	22.92	22.44	22.78
7035	NASDAQ	HCP	Mon, Apr 16, 2018	22.44	22.69	22.22	22.53
7034	NASDAQ	HCP	Fri, Apr 13, 2018	22.29	22.43	22.07	22.42
7033	NASDAQ	HCP	Thu, Apr 12, 2018	22.87	22.88	22.20	22.24
7032	NASDAQ	HCP	Wed, Apr 11, 2018	22.98	23.25	22.82	22.88
7031	NASDAQ	HCP	Tue, Apr 10, 2018	23.29	23.29	22.93	23.02
7030	NASDAQ	HCP	Mon, Apr 9, 2018	23.23	23.37	22.95	23.14
7029	NASDAQ	HCP	Fri, Apr 6, 2018	23.20	23.51	23.17	23.20
7028	NASDAQ	HCP	Thu, Apr 5, 2018	23.38	23.38	22.95	23.16
7027	NASDAQ	HCP	Wed, Apr 4, 2018	22.83	23.48	22.76	23.37
7026	NASDAQ	HCP	Tue, Apr 3, 2018	23.17	23.18	22.42	22.95
7025	NASDAQ	HCP	Mon, Apr 2, 2018	23.26	23.45	23.02	23.18
7024	NASDAQ	HCP	Thu, Mar 29, 2018	23.32	23.47	23.05	23.23
7023	NASDAQ	HCP	Wed, Mar 28, 2018	22.96	23.63	22.96	23.39
7022	NASDAQ	HCP	Tue, Mar 27, 2018	22.35	23.13	22.00	22.79
7021	NASDAQ	HCP	Mon, Mar 26, 2018	22.39	22.44	22.03	22.31
7020	NASDAQ	HCP	Fri, Mar 23, 2018	22.67	22.81	22.21	22.29
7019	NASDAQ	HCP	Thu, Mar 22, 2018	22.49	23.14	22.45	22.61
7018	NASDAQ	HCP	Wed, Mar 21, 2018	22.69	22.79	22.28	22.52
7017	NASDAQ	HCP	Tue, Mar 20, 2018	23.04	23.21	22.50	22.68
7016	NASDAQ	HCP	Mon, Mar 19, 2018	23.19	23.23	22.94	23.07
7015	NASDAQ	HCP	Fri, Mar 16, 2018	22.94	23.26	22.83	23.19
7014	NASDAQ	HCP	Thu, Mar 15, 2018	22.87	23.09	22.74	22.95
7013	NASDAQ	HCP	Wed, Mar 14, 2018	22.97	23.12	22.68	22.95
7012	NASDAQ	HCP	Tue, Mar 13, 2018	23.15	23.31	22.81	23.00
7011	NASDAQ	HCP	Mon, Mar 12, 2018	22.60	23.17	22.48	23.12
7010	NASDAQ	HCP	Fri, Mar 9, 2018	22.83	22.87	22.38	22.60
7009	NASDAQ	HCP	Thu, Mar 8, 2018	22.99	23.08	22.56	22.86
7008	NASDAQ	HCP	Wed, Mar 7, 2018	22.22	22.66	22.07	22.63
7007	NASDAQ	HCP	Tue, Mar 6, 2018	22.20	22.37	21.88	22.29
7006	NASDAQ	HCP	Mon, Mar 5, 2018	21.75	22.48	21.75	22.26
7005	NASDAQ	HCP	Fri, Mar 2, 2018	21.93	21.99	21.65	21.84
7004	NASDAQ	HCP	Thu, Mar 1, 2018	21.60	22.29	21.48	21.93
7003	NASDAQ	HCP	Wed, Feb 28, 2018	21.85	22.03	21.62	21.64
7002	NASDAQ	HCP	Tue, Feb 27, 2018	22.46	22.64	21.73	21.75
7001	NASDAQ	HCP	Mon, Feb 26, 2018	22.36	22.48	22.12	22.44
7000	NASDAQ	HCP	Fri, Feb 23, 2018	22.01	22.36	21.91	22.36
6999	NASDAQ	HCP	Thu, Feb 22, 2018	21.87	22.37	21.81	21.89
6998	NASDAQ	HCP	Wed, Feb 21, 2018	22.40	22.49	21.78	21.80
6997	NASDAQ	HCP	Tue, Feb 20, 2018	22.55	22.92	22.44	22.45
6996	NASDAQ	HCP	Fri, Feb 16, 2018	22.34	22.85	22.34	22.68
6995	NASDAQ	HCP	Thu, Feb 15, 2018	21.82	22.30	21.71	22.29
6994	NASDAQ	HCP	Wed, Feb 14, 2018	21.96	22.12	21.64	21.77
6993	NASDAQ	HCP	Tue, Feb 13, 2018	22.78	22.90	21.98	22.43
6992	NASDAQ	HCP	Mon, Feb 12, 2018	23.22	23.23	22.28	22.85
6991	NASDAQ	HCP	Fri, Feb 9, 2018	22.73	23.37	22.22	23.21
6990	NASDAQ	HCP	Thu, Feb 8, 2018	23.32	23.50	22.63	22.64
6989	NASDAQ	HCP	Wed, Feb 7, 2018	23.39	23.89	23.24	23.38
6988	NASDAQ	HCP	Tue, Feb 6, 2018	23.06	23.59	22.80	23.46
6987	NASDAQ	HCP	Mon, Feb 5, 2018	23.74	24.02	23.24	23.25
6986	NASDAQ	HCP	Fri, Feb 2, 2018	23.39	23.92	23.15	23.86
6985	NASDAQ	HCP	Thu, Feb 1, 2018	24.13	24.31	23.52	23.57
6984	NASDAQ	HCP	Wed, Jan 31, 2018	23.62	24.22	23.57	24.08
6983	NASDAQ	HCP	Tue, Jan 30, 2018	23.93	24.08	23.57	23.58
6982	NASDAQ	HCP	Mon, Jan 29, 2018	24.09	24.13	23.75	24.01
6981	NASDAQ	HCP	Fri, Jan 26, 2018	24.36	24.42	24.01	24.23
6980	NASDAQ	HCP	Thu, Jan 25, 2018	24.20	24.39	24.11	24.38
6979	NASDAQ	HCP	Wed, Jan 24, 2018	24.25	24.35	24.11	24.21
6978	NASDAQ	HCP	Tue, Jan 23, 2018	23.71	24.36	23.71	24.28
6977	NASDAQ	HCP	Mon, Jan 22, 2018	23.39	23.73	23.36	23.65
6976	NASDAQ	HCP	Fri, Jan 19, 2018	23.35	23.44	23.16	23.42
6975	NASDAQ	HCP	Thu, Jan 18, 2018	23.61	23.66	23.31	23.33
6974	NASDAQ	HCP	Wed, Jan 17, 2018	23.86	23.86	23.49	23.72
6973	NASDAQ	HCP	Tue, Jan 16, 2018	23.75	24.08	23.70	23.72
6972	NASDAQ	HCP	Fri, Jan 12, 2018	24.12	24.15	23.61	23.64
6971	NASDAQ	HCP	Thu, Jan 11, 2018	24.42	24.61	24.10	24.17
6970	NASDAQ	HCP	Wed, Jan 10, 2018	24.45	24.45	24.19	24.36
6969	NASDAQ	HCP	Tue, Jan 9, 2018	25.04	25.07	24.48	24.50
6968	NASDAQ	HCP	Mon, Jan 8, 2018	25.06	25.18	24.91	25.03
6967	NASDAQ	HCP	Fri, Jan 5, 2018	25.21	25.23	24.75	25.01
6966	NASDAQ	HCP	Thu, Jan 4, 2018	25.90	25.95	25.22	25.26
6965	NASDAQ	HCP	Wed, Jan 3, 2018	25.98	26.12	25.79	25.90
6964	NASDAQ	HCP	Tue, Jan 2, 2018	26.08	26.16	25.79	25.91
6963	NASDAQ	HCP	Fri, Dec 29, 2017	26.00	26.25	25.97	26.08
6962	NASDAQ	HCP	Thu, Dec 28, 2017	25.86	26.04	25.70	26.03
6961	NASDAQ	HCP	Wed, Dec 27, 2017	26.04	26.12	25.81	25.87
6960	NASDAQ	HCP	Tue, Dec 26, 2017	25.70	26.05	25.63	25.95
6959	NASDAQ	HCP	Fri, Dec 22, 2017	25.63	25.71	25.51	25.67
6958	NASDAQ	HCP	Thu, Dec 21, 2017	25.90	25.90	25.52	25.60
6957	NASDAQ	HCP	Wed, Dec 20, 2017	26.05	26.22	25.82	25.84
6956	NASDAQ	HCP	Tue, Dec 19, 2017	27.00	27.00	25.99	26.10
6955	NASDAQ	HCP	Mon, Dec 18, 2017	26.94	27.30	26.91	26.98
6954	NASDAQ	HCP	Fri, Dec 15, 2017	26.90	27.24	26.82	26.83
6953	NASDAQ	HCP	Thu, Dec 14, 2017	26.93	27.08	26.80	26.81
6952	NASDAQ	HCP	Wed, Dec 13, 2017	27.23	27.43	26.92	26.97
6951	NASDAQ	HCP	Tue, Dec 12, 2017	26.77	27.30	26.70	27.14
6950	NASDAQ	HCP	Mon, Dec 11, 2017	26.78	26.83	26.69	26.72
6949	NASDAQ	HCP	Fri, Dec 8, 2017	26.81	27.04	26.68	26.78
6948	NASDAQ	HCP	Thu, Dec 7, 2017	26.55	26.85	26.51	26.77
6947	NASDAQ	HCP	Wed, Dec 6, 2017	26.63	26.65	26.39	26.61
6946	NASDAQ	HCP	Tue, Dec 5, 2017	26.79	26.96	26.54	26.56
6945	NASDAQ	HCP	Mon, Dec 4, 2017	26.67	26.79	26.38	26.40
6944	NASDAQ	HCP	Fri, Dec 1, 2017	26.54	26.77	26.48	26.66
6943	NASDAQ	HCP	Thu, Nov 30, 2017	26.83	26.85	26.30	26.44
6942	NASDAQ	HCP	Wed, Nov 29, 2017	26.54	26.95	26.38	26.90
6941	NASDAQ	HCP	Tue, Nov 28, 2017	26.70	26.78	26.41	26.55
6940	NASDAQ	HCP	Mon, Nov 27, 2017	26.87	26.93	26.69	26.69
6939	NASDAQ	HCP	Fri, Nov 24, 2017	26.72	27.00	26.72	26.88
6938	NASDAQ	HCP	Wed, Nov 22, 2017	26.76	26.93	26.71	26.71
6937	NASDAQ	HCP	Tue, Nov 21, 2017	26.87	26.93	26.76	26.80
6936	NASDAQ	HCP	Mon, Nov 20, 2017	26.80	26.87	26.54	26.80
6935	NASDAQ	HCP	Fri, Nov 17, 2017	26.75	26.90	26.74	26.80
6934	NASDAQ	HCP	Thu, Nov 16, 2017	26.96	27.01	26.66	26.84
6933	NASDAQ	HCP	Wed, Nov 15, 2017	26.98	27.10	26.50	26.91
6932	NASDAQ	HCP	Tue, Nov 14, 2017	27.18	27.34	27.02	27.02
6931	NASDAQ	HCP	Mon, Nov 13, 2017	27.05	27.31	27.01	27.23
6930	NASDAQ	HCP	Fri, Nov 10, 2017	26.85	27.36	26.76	27.01
6929	NASDAQ	HCP	Thu, Nov 9, 2017	26.83	27.22	26.83	27.02
6928	NASDAQ	HCP	Wed, Nov 8, 2017	26.91	27.07	26.79	26.99
6927	NASDAQ	HCP	Tue, Nov 7, 2017	26.80	27.08	26.75	27.00
6926	NASDAQ	HCP	Mon, Nov 6, 2017	27.17	27.36	26.84	26.84
6925	NASDAQ	HCP	Fri, Nov 3, 2017	26.51	27.15	26.51	27.14
6924	NASDAQ	HCP	Thu, Nov 2, 2017	26.97	27.62	26.71	26.58
6923	NASDAQ	HCP	Wed, Nov 1, 2017	25.87	26.14	25.76	26.02
6922	NASDAQ	HCP	Tue, Oct 31, 2017	25.61	25.85	25.31	25.84
6921	NASDAQ	HCP	Mon, Oct 30, 2017	25.59	25.64	25.45	25.60
6920	NASDAQ	HCP	Fri, Oct 27, 2017	25.16	25.66	25.09	25.57
6919	NASDAQ	HCP	Thu, Oct 26, 2017	25.59	25.65	25.17	25.21
6918	NASDAQ	HCP	Wed, Oct 25, 2017	25.60	25.67	25.13	25.36
6917	NASDAQ	HCP	Tue, Oct 24, 2017	25.97	26.01	25.51	25.63
6916	NASDAQ	HCP	Mon, Oct 23, 2017	26.42	26.45	25.91	25.98
6915	NASDAQ	HCP	Fri, Oct 20, 2017	26.36	26.43	26.16	26.36
6914	NASDAQ	HCP	Thu, Oct 19, 2017	26.47	26.64	26.33	26.36
6913	NASDAQ	HCP	Wed, Oct 18, 2017	26.48	26.63	26.40	26.47
6912	NASDAQ	HCP	Tue, Oct 17, 2017	26.17	26.54	26.11	26.48
6911	NASDAQ	HCP	Mon, Oct 16, 2017	26.42	26.47	26.18	26.22
6910	NASDAQ	HCP	Fri, Oct 13, 2017	26.55	26.68	26.36	26.37
6909	NASDAQ	HCP	Thu, Oct 12, 2017	26.44	26.57	26.26	26.43
6908	NASDAQ	HCP	Wed, Oct 11, 2017	26.50	26.78	26.45	26.46
6907	NASDAQ	HCP	Tue, Oct 10, 2017	26.86	27.02	26.28	26.44
6906	NASDAQ	HCP	Mon, Oct 9, 2017	26.88	27.05	26.80	26.83
6905	NASDAQ	HCP	Fri, Oct 6, 2017	27.02	27.06	26.60	26.92
6904	NASDAQ	HCP	Thu, Oct 5, 2017	27.06	27.28	27.06	27.14
6903	NASDAQ	HCP	Wed, Oct 4, 2017	27.00	27.12	26.74	27.06
6902	NASDAQ	HCP	Tue, Oct 3, 2017	26.70	27.05	26.47	27.00
6901	NASDAQ	HCP	Mon, Oct 2, 2017	27.26	27.43	26.69	26.71
6900	NASDAQ	HCP	Fri, Sep 29, 2017	27.77	27.98	27.66	27.83
6899	NASDAQ	HCP	Thu, Sep 28, 2017	27.66	27.91	27.57	27.85
6898	NASDAQ	HCP	Wed, Sep 27, 2017	27.88	27.98	27.47	27.66
6897	NASDAQ	HCP	Tue, Sep 26, 2017	28.09	28.12	27.82	28.02
6896	NASDAQ	HCP	Mon, Sep 25, 2017	28.05	28.29	27.94	28.14
6895	NASDAQ	HCP	Fri, Sep 22, 2017	28.45	28.55	27.84	27.87
6894	NASDAQ	HCP	Thu, Sep 21, 2017	29.09	29.14	28.57	28.57
6893	NASDAQ	HCP	Wed, Sep 20, 2017	29.21	29.38	28.96	29.04
6892	NASDAQ	HCP	Tue, Sep 19, 2017	29.48	29.63	29.05	29.10
6891	NASDAQ	HCP	Mon, Sep 18, 2017	29.48	29.64	29.29	29.44
6890	NASDAQ	HCP	Fri, Sep 15, 2017	29.54	29.80	29.44	29.45
6889	NASDAQ	HCP	Thu, Sep 14, 2017	29.55	29.71	29.32	29.48
6888	NASDAQ	HCP	Wed, Sep 13, 2017	29.78	29.84	29.36	29.47
6887	NASDAQ	HCP	Tue, Sep 12, 2017	30.28	30.40	29.64	29.80
6886	NASDAQ	HCP	Mon, Sep 11, 2017	30.25	30.55	30.17	30.33
6885	NASDAQ	HCP	Fri, Sep 8, 2017	30.13	30.59	30.03	30.21
6884	NASDAQ	HCP	Thu, Sep 7, 2017	30.16	30.29	30.07	30.15
6883	NASDAQ	HCP	Wed, Sep 6, 2017	30.21	30.43	30.06	30.12
6882	NASDAQ	HCP	Tue, Sep 5, 2017	30.11	30.39	29.96	30.17
6881	NASDAQ	HCP	Fri, Sep 1, 2017	29.82	30.18	29.82	30.14
6880	NASDAQ	HCP	Thu, Aug 31, 2017	29.59	29.88	29.58	29.81
6879	NASDAQ	HCP	Wed, Aug 30, 2017	29.46	29.59	29.28	29.54
6878	NASDAQ	HCP	Tue, Aug 29, 2017	29.36	29.61	29.30	29.51
6877	NASDAQ	HCP	Mon, Aug 28, 2017	29.56	29.59	29.18	29.28
6876	NASDAQ	HCP	Fri, Aug 25, 2017	29.53	29.70	29.40	29.54
6875	NASDAQ	HCP	Thu, Aug 24, 2017	29.47	29.70	29.33	29.41
6874	NASDAQ	HCP	Wed, Aug 23, 2017	29.03	29.49	28.90	29.46
6873	NASDAQ	HCP	Tue, Aug 22, 2017	29.40	29.44	28.77	28.95
6872	NASDAQ	HCP	Mon, Aug 21, 2017	28.90	29.47	28.79	29.38
6871	NASDAQ	HCP	Fri, Aug 18, 2017	29.24	29.25	28.81	28.85
6870	NASDAQ	HCP	Thu, Aug 17, 2017	29.35	29.42	29.18	29.20
6869	NASDAQ	HCP	Wed, Aug 16, 2017	29.22	29.46	29.22	29.34
6868	NASDAQ	HCP	Tue, Aug 15, 2017	29.67	29.67	29.00	29.15
6867	NASDAQ	HCP	Mon, Aug 14, 2017	29.36	29.87	29.29	29.80
6866	NASDAQ	HCP	Fri, Aug 11, 2017	29.17	29.29	28.93	29.27
6865	NASDAQ	HCP	Thu, Aug 10, 2017	29.33	29.50	29.15	29.19
6864	NASDAQ	HCP	Wed, Aug 9, 2017	29.67	29.77	29.37	29.38
6863	NASDAQ	HCP	Tue, Aug 8, 2017	29.41	29.63	29.25	29.61
6862	NASDAQ	HCP	Mon, Aug 7, 2017	29.82	29.90	29.43	29.56
6861	NASDAQ	HCP	Fri, Aug 4, 2017	29.91	30.00	29.62	29.85
6860	NASDAQ	HCP	Thu, Aug 3, 2017	29.58	30.07	29.45	30.03
6859	NASDAQ	HCP	Wed, Aug 2, 2017	30.13	30.25	29.72	29.66
6858	NASDAQ	HCP	Tue, Aug 1, 2017	31.76	31.80	29.99	30.25
6857	NASDAQ	HCP	Mon, Jul 31, 2017	31.84	32.05	31.52	31.65
6856	NASDAQ	HCP	Fri, Jul 28, 2017	31.94	32.07	31.65	31.83
6855	NASDAQ	HCP	Thu, Jul 27, 2017	31.81	32.00	31.39	31.91
6854	NASDAQ	HCP	Wed, Jul 26, 2017	31.63	32.12	31.61	31.99
6853	NASDAQ	HCP	Tue, Jul 25, 2017	31.35	31.73	31.08	31.70
6852	NASDAQ	HCP	Mon, Jul 24, 2017	31.51	31.66	31.24	31.34
6851	NASDAQ	HCP	Fri, Jul 21, 2017	31.72	31.74	31.42	31.59
6850	NASDAQ	HCP	Thu, Jul 20, 2017	32.21	32.26	31.74	31.74
6849	NASDAQ	HCP	Wed, Jul 19, 2017	32.05	32.34	31.92	32.16
6848	NASDAQ	HCP	Tue, Jul 18, 2017	31.98	32.26	31.83	32.06
6847	NASDAQ	HCP	Mon, Jul 17, 2017	31.79	32.05	31.64	32.01
6846	NASDAQ	HCP	Fri, Jul 14, 2017	31.42	31.80	31.42	31.76
6845	NASDAQ	HCP	Thu, Jul 13, 2017	31.45	31.59	31.30	31.33
6844	NASDAQ	HCP	Wed, Jul 12, 2017	31.21	31.63	31.14	31.47
6843	NASDAQ	HCP	Tue, Jul 11, 2017	30.95	31.07	30.71	30.95
6842	NASDAQ	HCP	Mon, Jul 10, 2017	31.26	31.32	30.88	30.89
6841	NASDAQ	HCP	Fri, Jul 7, 2017	31.21	31.32	30.85	31.21
6840	NASDAQ	HCP	Thu, Jul 6, 2017	32.00	32.03	31.15	31.15
6839	NASDAQ	HCP	Wed, Jul 5, 2017	32.65	32.65	32.02	32.15
6838	NASDAQ	HCP	Mon, Jul 3, 2017	32.10	32.60	32.02	32.55
6837	NASDAQ	HCP	Fri, Jun 30, 2017	32.10	32.33	31.77	31.96
6836	NASDAQ	HCP	Thu, Jun 29, 2017	32.42	32.53	31.92	31.98
6835	NASDAQ	HCP	Wed, Jun 28, 2017	32.75	32.83	32.59	32.74
6834	NASDAQ	HCP	Tue, Jun 27, 2017	33.25	33.43	32.73	32.75
6833	NASDAQ	HCP	Mon, Jun 26, 2017	33.48	33.67	33.33	33.38
6832	NASDAQ	HCP	Fri, Jun 23, 2017	33.21	33.63	33.21	33.39
6831	NASDAQ	HCP	Thu, Jun 22, 2017	33.04	33.33	32.91	33.18
6830	NASDAQ	HCP	Wed, Jun 21, 2017	33.06	33.28	32.86	33.05
6829	NASDAQ	HCP	Tue, Jun 20, 2017	32.82	33.17	32.77	33.09
6828	NASDAQ	HCP	Mon, Jun 19, 2017	32.49	32.84	32.34	32.84
6827	NASDAQ	HCP	Fri, Jun 16, 2017	32.26	32.56	32.06	32.51
6826	NASDAQ	HCP	Thu, Jun 15, 2017	31.74	32.38	31.72	32.17
6825	NASDAQ	HCP	Wed, Jun 14, 2017	32.08	32.52	31.87	31.97
6824	NASDAQ	HCP	Tue, Jun 13, 2017	31.57	31.69	31.39	31.66
6823	NASDAQ	HCP	Mon, Jun 12, 2017	31.26	31.62	31.04	31.62
6822	NASDAQ	HCP	Fri, Jun 9, 2017	30.86	31.33	30.72	31.18
6821	NASDAQ	HCP	Thu, Jun 8, 2017	31.36	31.40	30.67	30.96
6820	NASDAQ	HCP	Wed, Jun 7, 2017	31.52	31.69	31.35	31.40
6819	NASDAQ	HCP	Tue, Jun 6, 2017	31.71	31.83	31.49	31.53
6818	NASDAQ	HCP	Mon, Jun 5, 2017	31.75	31.78	31.47	31.74
6817	NASDAQ	HCP	Fri, Jun 2, 2017	31.64	32.13	31.64	31.90
6816	NASDAQ	HCP	Thu, Jun 1, 2017	31.29	31.51	30.74	31.47
6815	NASDAQ	HCP	Wed, May 31, 2017	31.20	31.49	31.11	31.34
6814	NASDAQ	HCP	Tue, May 30, 2017	31.20	31.41	31.13	31.22
6813	NASDAQ	HCP	Fri, May 26, 2017	31.58	31.64	31.04	31.23
6812	NASDAQ	HCP	Thu, May 25, 2017	31.63	31.72	31.49	31.54
6811	NASDAQ	HCP	Wed, May 24, 2017	31.73	31.96	31.62	31.69
6810	NASDAQ	HCP	Tue, May 23, 2017	31.91	32.05	31.69	31.73
6809	NASDAQ	HCP	Mon, May 22, 2017	31.70	31.92	31.55	31.88
6808	NASDAQ	HCP	Fri, May 19, 2017	31.76	31.85	31.26	31.72
6807	NASDAQ	HCP	Thu, May 18, 2017	31.34	31.78	31.00	31.72
6806	NASDAQ	HCP	Wed, May 17, 2017	30.99	31.70	30.99	31.36
6805	NASDAQ	HCP	Tue, May 16, 2017	31.09	31.20	30.82	31.00
6804	NASDAQ	HCP	Mon, May 15, 2017	31.32	31.62	31.02	31.10
6803	NASDAQ	HCP	Fri, May 12, 2017	31.04	31.43	30.96	31.29
6802	NASDAQ	HCP	Thu, May 11, 2017	30.25	31.04	30.03	30.96
6801	NASDAQ	HCP	Wed, May 10, 2017	29.90	30.49	29.89	30.39
6800	NASDAQ	HCP	Tue, May 9, 2017	30.14	30.18	29.71	29.89
6799	NASDAQ	HCP	Mon, May 8, 2017	30.21	30.24	29.88	30.13
6798	NASDAQ	HCP	Fri, May 5, 2017	29.92	30.21	29.89	30.09
6797	NASDAQ	HCP	Thu, May 4, 2017	29.99	30.13	29.55	29.90
6796	NASDAQ	HCP	Wed, May 3, 2017	31.48	31.51	30.40	30.16
6795	NASDAQ	HCP	Tue, May 2, 2017	31.50	31.69	30.94	31.26
6794	NASDAQ	HCP	Mon, May 1, 2017	31.37	31.71	31.18	31.45
6793	NASDAQ	HCP	Fri, Apr 28, 2017	31.46	31.50	30.92	31.35
6792	NASDAQ	HCP	Thu, Apr 27, 2017	31.69	31.95	31.47	31.51
6791	NASDAQ	HCP	Wed, Apr 26, 2017	31.93	31.98	31.54	31.63
6790	NASDAQ	HCP	Tue, Apr 25, 2017	32.00	32.16	31.86	32.04
6789	NASDAQ	HCP	Mon, Apr 24, 2017	32.53	32.55	31.35	32.01
6788	NASDAQ	HCP	Fri, Apr 21, 2017	32.43	32.60	32.35	32.50
6787	NASDAQ	HCP	Thu, Apr 20, 2017	32.44	32.72	32.30	32.52
6786	NASDAQ	HCP	Wed, Apr 19, 2017	32.77	32.78	32.28	32.40
6785	NASDAQ	HCP	Tue, Apr 18, 2017	32.27	32.80	32.17	32.79
6784	NASDAQ	HCP	Mon, Apr 17, 2017	32.02	32.27	31.90	32.27
6783	NASDAQ	HCP	Thu, Apr 13, 2017	31.94	32.12	31.80	31.90
6782	NASDAQ	HCP	Wed, Apr 12, 2017	31.76	31.93	31.69	31.90
6781	NASDAQ	HCP	Tue, Apr 11, 2017	31.72	31.90	31.61	31.81
6780	NASDAQ	HCP	Mon, Apr 10, 2017	31.79	31.98	31.72	31.91
6779	NASDAQ	HCP	Fri, Apr 7, 2017	31.49	31.87	31.34	31.79
6778	NASDAQ	HCP	Thu, Apr 6, 2017	31.11	31.44	30.90	31.40
6777	NASDAQ	HCP	Wed, Apr 5, 2017	31.06	31.16	30.82	31.14
6776	NASDAQ	HCP	Tue, Apr 4, 2017	31.22	31.36	30.98	31.05
6775	NASDAQ	HCP	Mon, Apr 3, 2017	31.39	31.41	30.83	31.10
6774	NASDAQ	HCP	Fri, Mar 31, 2017	31.03	31.38	31.01	31.28
6773	NASDAQ	HCP	Thu, Mar 30, 2017	31.02	31.06	30.57	30.99
6772	NASDAQ	HCP	Wed, Mar 29, 2017	31.00	31.12	30.81	31.02
6771	NASDAQ	HCP	Tue, Mar 28, 2017	30.81	31.05	30.63	31.00
6770	NASDAQ	HCP	Mon, Mar 27, 2017	30.41	31.09	30.41	30.79
6769	NASDAQ	HCP	Fri, Mar 24, 2017	30.73	30.80	30.54	30.61
6768	NASDAQ	HCP	Thu, Mar 23, 2017	30.44	30.87	30.44	30.57
6767	NASDAQ	HCP	Wed, Mar 22, 2017	30.11	30.65	30.05	30.49
6766	NASDAQ	HCP	Tue, Mar 21, 2017	30.25	30.30	29.92	30.01
6765	NASDAQ	HCP	Mon, Mar 20, 2017	30.42	30.48	30.08	30.17
6764	NASDAQ	HCP	Fri, Mar 17, 2017	30.03	30.41	29.92	30.12
6763	NASDAQ	HCP	Thu, Mar 16, 2017	30.01	30.23	29.87	30.02
6762	NASDAQ	HCP	Wed, Mar 15, 2017	29.69	30.24	29.58	30.08
6761	NASDAQ	HCP	Tue, Mar 14, 2017	29.72	29.79	29.41	29.51
6760	NASDAQ	HCP	Mon, Mar 13, 2017	29.83	30.00	29.56	29.78
6759	NASDAQ	HCP	Fri, Mar 10, 2017	29.94	30.30	29.53	29.76
6758	NASDAQ	HCP	Thu, Mar 9, 2017	30.35	30.47	29.59	29.75
6757	NASDAQ	HCP	Wed, Mar 8, 2017	31.06	31.06	30.31	30.36
6756	NASDAQ	HCP	Tue, Mar 7, 2017	31.36	31.43	30.97	31.30
6755	NASDAQ	HCP	Mon, Mar 6, 2017	32.05	32.16	31.39	31.50
6754	NASDAQ	HCP	Fri, Mar 3, 2017	32.04	32.25	31.60	32.20
6753	NASDAQ	HCP	Thu, Mar 2, 2017	32.14	32.26	31.77	32.11
6752	NASDAQ	HCP	Wed, Mar 1, 2017	32.59	32.59	32.15	32.20
6751	NASDAQ	HCP	Tue, Feb 28, 2017	32.75	32.97	32.60	32.79
6750	NASDAQ	HCP	Mon, Feb 27, 2017	32.73	32.90	32.57	32.73
6749	NASDAQ	HCP	Fri, Feb 24, 2017	32.04	32.69	31.95	32.64
6748	NASDAQ	HCP	Thu, Feb 23, 2017	31.78	32.16	31.64	32.13
6747	NASDAQ	HCP	Wed, Feb 22, 2017	31.48	31.91	31.43	31.64
6746	NASDAQ	HCP	Tue, Feb 21, 2017	31.00	31.51	30.74	31.40
6745	NASDAQ	HCP	Fri, Feb 17, 2017	30.97	31.11	30.75	31.07
6744	NASDAQ	HCP	Thu, Feb 16, 2017	30.50	31.29	30.50	30.98
6743	NASDAQ	HCP	Wed, Feb 15, 2017	30.32	30.46	29.86	30.42
6742	NASDAQ	HCP	Tue, Feb 14, 2017	30.73	30.83	30.22	30.41
6741	NASDAQ	HCP	Mon, Feb 13, 2017	30.50	30.92	30.31	30.85
6740	NASDAQ	HCP	Fri, Feb 10, 2017	30.61	30.81	30.55	30.70
6739	NASDAQ	HCP	Thu, Feb 9, 2017	30.96	31.06	30.62	30.68
6738	NASDAQ	HCP	Wed, Feb 8, 2017	30.86	31.13	30.77	30.91
6737	NASDAQ	HCP	Tue, Feb 7, 2017	31.00	31.09	30.68	30.75
6736	NASDAQ	HCP	Mon, Feb 6, 2017	30.75	30.93	30.54	30.92
6735	NASDAQ	HCP	Fri, Feb 3, 2017	30.80	31.00	30.58	30.75
6734	NASDAQ	HCP	Thu, Feb 2, 2017	30.00	30.72	29.88	30.70
6733	NASDAQ	HCP	Wed, Feb 1, 2017	30.33	30.63	29.81	30.04
6732	NASDAQ	HCP	Tue, Jan 31, 2017	30.14	30.77	29.76	30.32
6731	NASDAQ	HCP	Mon, Jan 30, 2017	29.59	30.13	29.36	30.07
6730	NASDAQ	HCP	Fri, Jan 27, 2017	29.67	29.72	29.39	29.56
6729	NASDAQ	HCP	Thu, Jan 26, 2017	29.94	30.07	29.53	29.60
6728	NASDAQ	HCP	Wed, Jan 25, 2017	30.50	30.61	29.68	29.88
6727	NASDAQ	HCP	Tue, Jan 24, 2017	30.34	30.48	30.03	30.24
6726	NASDAQ	HCP	Mon, Jan 23, 2017	30.11	30.37	29.96	30.33
6725	NASDAQ	HCP	Fri, Jan 20, 2017	29.95	30.15	29.87	30.07
6724	NASDAQ	HCP	Thu, Jan 19, 2017	30.41	30.41	29.75	29.96
6723	NASDAQ	HCP	Wed, Jan 18, 2017	30.55	30.92	30.53	30.55
6722	NASDAQ	HCP	Tue, Jan 17, 2017	30.33	30.73	30.33	30.68
6721	NASDAQ	HCP	Fri, Jan 13, 2017	30.34	30.51	29.99	30.22
6720	NASDAQ	HCP	Thu, Jan 12, 2017	30.40	30.50	29.99	30.41
6719	NASDAQ	HCP	Wed, Jan 11, 2017	30.10	30.49	29.97	30.40
6718	NASDAQ	HCP	Tue, Jan 10, 2017	30.71	30.75	29.95	30.05
6717	NASDAQ	HCP	Mon, Jan 9, 2017	31.23	31.35	30.81	30.81
6716	NASDAQ	HCP	Fri, Jan 6, 2017	31.13	31.48	30.62	31.22
6715	NASDAQ	HCP	Thu, Jan 5, 2017	30.55	31.26	30.25	31.15
6714	NASDAQ	HCP	Wed, Jan 4, 2017	29.89	30.57	29.81	30.44
6713	NASDAQ	HCP	Tue, Jan 3, 2017	29.88	29.92	29.52	29.78
6712	NASDAQ	HCP	Fri, Dec 30, 2016	29.48	29.84	29.33	29.72
6711	NASDAQ	HCP	Thu, Dec 29, 2016	29.10	29.47	28.96	29.36
6710	NASDAQ	HCP	Wed, Dec 28, 2016	29.40	29.40	28.80	29.01
6709	NASDAQ	HCP	Tue, Dec 27, 2016	29.26	29.49	29.15	29.37
6708	NASDAQ	HCP	Fri, Dec 23, 2016	29.28	29.40	29.07	29.26
6707	NASDAQ	HCP	Thu, Dec 22, 2016	29.34	29.43	28.89	29.18
6706	NASDAQ	HCP	Wed, Dec 21, 2016	30.02	30.29	29.33	29.37
6705	NASDAQ	HCP	Tue, Dec 20, 2016	30.21	30.42	29.81	30.02
6704	NASDAQ	HCP	Mon, Dec 19, 2016	29.41	30.43	29.41	30.30
6703	NASDAQ	HCP	Fri, Dec 16, 2016	28.46	29.26	28.41	29.14
6702	NASDAQ	HCP	Thu, Dec 15, 2016	28.97	29.05	28.30	28.41
6701	NASDAQ	HCP	Wed, Dec 14, 2016	30.40	30.46	28.97	29.01
6700	NASDAQ	HCP	Tue, Dec 13, 2016	30.55	30.68	30.04	30.39
6699	NASDAQ	HCP	Mon, Dec 12, 2016	29.91	30.36	29.73	30.35
6698	NASDAQ	HCP	Fri, Dec 9, 2016	30.19	30.58	29.95	30.04
6697	NASDAQ	HCP	Thu, Dec 8, 2016	29.87	30.44	29.70	30.11
6696	NASDAQ	HCP	Wed, Dec 7, 2016	29.55	30.19	29.50	30.13
6695	NASDAQ	HCP	Tue, Dec 6, 2016	29.28	29.63	29.19	29.43
6694	NASDAQ	HCP	Mon, Dec 5, 2016	29.15	29.26	28.82	29.23
6693	NASDAQ	HCP	Fri, Dec 2, 2016	28.76	29.46	28.76	29.08
6692	NASDAQ	HCP	Thu, Dec 1, 2016	29.33	29.35	28.42	28.61
6691	NASDAQ	HCP	Wed, Nov 30, 2016	29.33	29.67	29.01	29.53
6690	NASDAQ	HCP	Tue, Nov 29, 2016	29.38	29.90	29.33	29.60
6689	NASDAQ	HCP	Mon, Nov 28, 2016	29.25	29.78	29.20	29.38
6688	NASDAQ	HCP	Fri, Nov 25, 2016	29.59	29.65	29.13	29.26
6687	NASDAQ	HCP	Wed, Nov 23, 2016	29.16	29.57	28.92	29.51
6686	NASDAQ	HCP	Tue, Nov 22, 2016	29.03	29.43	28.55	29.40
6685	NASDAQ	HCP	Mon, Nov 21, 2016	29.02	29.33	28.60	28.67
6684	NASDAQ	HCP	Fri, Nov 18, 2016	28.78	28.94	28.48	28.68
6683	NASDAQ	HCP	Thu, Nov 17, 2016	29.21	29.35	28.67	28.76
6682	NASDAQ	HCP	Wed, Nov 16, 2016	29.34	29.61	29.07	29.32
6681	NASDAQ	HCP	Tue, Nov 15, 2016	29.51	29.96	28.98	29.41
6680	NASDAQ	HCP	Mon, Nov 14, 2016	27.98	29.51	27.85	29.40
6679	NASDAQ	HCP	Fri, Nov 11, 2016	27.85	28.41	27.85	28.10
6678	NASDAQ	HCP	Thu, Nov 10, 2016	28.66	28.79	27.61	27.94
6677	NASDAQ	HCP	Wed, Nov 9, 2016	28.76	29.38	27.89	28.83
6676	NASDAQ	HCP	Tue, Nov 8, 2016	29.82	29.84	29.28	29.71
6675	NASDAQ	HCP	Mon, Nov 7, 2016	29.94	30.28	29.66	29.89
6674	NASDAQ	HCP	Fri, Nov 4, 2016	28.77	29.57	28.61	29.52
6673	NASDAQ	HCP	Thu, Nov 3, 2016	29.23	29.23	28.38	28.67
6672	NASDAQ	HCP	Wed, Nov 2, 2016	30.41	30.45	29.22	29.23
6671	NASDAQ	HCP	Tue, Nov 1, 2016	30.95	32.32	30.25	30.47
6670	NASDAQ	HCP	Mon, Oct 31, 2016	34.27	34.45	34.13	31.18
6669	NASDAQ	HCP	Fri, Oct 28, 2016	34.21	34.46	34.06	34.14
6668	NASDAQ	HCP	Thu, Oct 27, 2016	35.00	35.00	34.02	34.08
6667	NASDAQ	HCP	Wed, Oct 26, 2016	35.54	35.62	34.87	35.07
6666	NASDAQ	HCP	Tue, Oct 25, 2016	36.13	36.15	35.58	35.59
6665	NASDAQ	HCP	Mon, Oct 24, 2016	36.09	36.52	35.80	36.08
6664	NASDAQ	HCP	Fri, Oct 21, 2016	36.38	36.60	35.78	35.85
6663	NASDAQ	HCP	Thu, Oct 20, 2016	36.77	36.99	36.57	36.66
6662	NASDAQ	HCP	Wed, Oct 19, 2016	36.71	37.35	36.60	36.85
6661	NASDAQ	HCP	Tue, Oct 18, 2016	36.56	37.09	36.38	36.69
6660	NASDAQ	HCP	Mon, Oct 17, 2016	36.26	36.63	36.09	36.32
6659	NASDAQ	HCP	Fri, Oct 14, 2016	36.47	36.67	36.13	36.24
6658	NASDAQ	HCP	Thu, Oct 13, 2016	35.93	36.65	35.76	36.47
6657	NASDAQ	HCP	Wed, Oct 12, 2016	35.72	36.12	35.63	36.09
6656	NASDAQ	HCP	Tue, Oct 11, 2016	35.96	36.14	35.53	35.75
6655	NASDAQ	HCP	Mon, Oct 10, 2016	35.95	36.29	35.90	36.06
6654	NASDAQ	HCP	Fri, Oct 7, 2016	36.11	36.71	35.85	35.91
6653	NASDAQ	HCP	Thu, Oct 6, 2016	36.18	36.39	35.68	35.95
6652	NASDAQ	HCP	Wed, Oct 5, 2016	36.97	37.19	36.06	36.31
6651	NASDAQ	HCP	Tue, Oct 4, 2016	37.76	37.82	36.46	36.84
6650	NASDAQ	HCP	Mon, Oct 3, 2016	37.78	38.09	37.51	37.61
6649	NASDAQ	HCP	Fri, Sep 30, 2016	38.82	39.10	37.92	37.95
6648	NASDAQ	HCP	Thu, Sep 29, 2016	39.17	39.32	38.52	38.54
6647	NASDAQ	HCP	Wed, Sep 28, 2016	38.92	39.37	38.81	39.34
6646	NASDAQ	HCP	Tue, Sep 27, 2016	39.60	39.61	38.66	38.76
6645	NASDAQ	HCP	Mon, Sep 26, 2016	39.12	39.70	39.04	39.60
6644	NASDAQ	HCP	Fri, Sep 23, 2016	38.81	39.53	38.46	39.28
6643	NASDAQ	HCP	Thu, Sep 22, 2016	38.40	38.98	38.33	38.91
6642	NASDAQ	HCP	Wed, Sep 21, 2016	37.63	38.21	37.12	38.15
6641	NASDAQ	HCP	Tue, Sep 20, 2016	37.73	37.95	37.54	37.64
6640	NASDAQ	HCP	Mon, Sep 19, 2016	37.31	37.51	37.21	37.44
6639	NASDAQ	HCP	Fri, Sep 16, 2016	36.88	37.22	36.65	37.16
6638	NASDAQ	HCP	Thu, Sep 15, 2016	36.89	37.21	36.65	37.03
6637	NASDAQ	HCP	Wed, Sep 14, 2016	37.12	37.32	36.69	36.94
6636	NASDAQ	HCP	Tue, Sep 13, 2016	37.90	38.01	36.81	36.95
6635	NASDAQ	HCP	Mon, Sep 12, 2016	37.90	38.45	37.67	38.10
6634	NASDAQ	HCP	Fri, Sep 9, 2016	39.19	39.19	37.82	38.13
6633	NASDAQ	HCP	Thu, Sep 8, 2016	40.08	40.08	39.38	39.60
6632	NASDAQ	HCP	Wed, Sep 7, 2016	40.02	40.43	39.98	40.33
6631	NASDAQ	HCP	Tue, Sep 6, 2016	39.18	40.15	39.01	40.13
6630	NASDAQ	HCP	Fri, Sep 2, 2016	38.91	39.58	38.73	39.08
6629	NASDAQ	HCP	Thu, Sep 1, 2016	39.35	39.39	38.59	38.80
6628	NASDAQ	HCP	Wed, Aug 31, 2016	39.43	39.59	39.10	39.33
6627	NASDAQ	HCP	Tue, Aug 30, 2016	39.23	39.44	38.87	39.42
6626	NASDAQ	HCP	Mon, Aug 29, 2016	38.74	39.38	38.74	39.13
6625	NASDAQ	HCP	Fri, Aug 26, 2016	39.67	39.79	38.43	38.74
6624	NASDAQ	HCP	Thu, Aug 25, 2016	39.46	39.90	39.37	39.58
6623	NASDAQ	HCP	Wed, Aug 24, 2016	39.79	39.92	39.23	39.46
6622	NASDAQ	HCP	Tue, Aug 23, 2016	39.63	39.99	39.47	39.78
6621	NASDAQ	HCP	Mon, Aug 22, 2016	39.48	39.71	39.24	39.42
6620	NASDAQ	HCP	Fri, Aug 19, 2016	39.72	39.96	39.26	39.47
6619	NASDAQ	HCP	Thu, Aug 18, 2016	39.49	39.96	39.49	39.84
6618	NASDAQ	HCP	Wed, Aug 17, 2016	39.31	39.75	39.03	39.61
6617	NASDAQ	HCP	Tue, Aug 16, 2016	39.30	39.36	39.05	39.23
6616	NASDAQ	HCP	Mon, Aug 15, 2016	39.13	39.51	39.06	39.49
6615	NASDAQ	HCP	Fri, Aug 12, 2016	38.62	39.48	38.56	39.13
6614	NASDAQ	HCP	Thu, Aug 11, 2016	39.49	39.60	38.34	38.56
6613	NASDAQ	HCP	Wed, Aug 10, 2016	39.08	39.87	39.08	39.50
6612	NASDAQ	HCP	Tue, Aug 9, 2016	38.49	39.12	38.00	38.95
6611	NASDAQ	HCP	Mon, Aug 8, 2016	38.44	38.68	38.27	38.44
6610	NASDAQ	HCP	Fri, Aug 5, 2016	38.50	38.69	38.30	38.41
6609	NASDAQ	HCP	Thu, Aug 4, 2016	38.43	38.58	38.18	38.50
6608	NASDAQ	HCP	Wed, Aug 3, 2016	39.00	39.13	38.40	38.52
6607	NASDAQ	HCP	Tue, Aug 2, 2016	39.34	39.47	38.82	38.96
6606	NASDAQ	HCP	Mon, Aug 1, 2016	39.23	39.48	39.02	39.45
6605	NASDAQ	HCP	Fri, Jul 29, 2016	39.05	39.60	39.04	39.23
6604	NASDAQ	HCP	Thu, Jul 28, 2016	38.69	39.18	38.37	39.02
6603	NASDAQ	HCP	Wed, Jul 27, 2016	38.79	38.86	38.32	38.67
6602	NASDAQ	HCP	Tue, Jul 26, 2016	38.88	38.98	38.62	38.82
6601	NASDAQ	HCP	Mon, Jul 25, 2016	38.90	39.08	38.60	39.08
6600	NASDAQ	HCP	Fri, Jul 22, 2016	38.46	39.00	38.38	38.90
6599	NASDAQ	HCP	Thu, Jul 21, 2016	38.23	38.71	38.09	38.55
6598	NASDAQ	HCP	Wed, Jul 20, 2016	38.08	38.34	37.85	38.34
6597	NASDAQ	HCP	Tue, Jul 19, 2016	37.50	38.17	37.33	38.13
6596	NASDAQ	HCP	Mon, Jul 18, 2016	37.47	37.61	37.17	37.37
6595	NASDAQ	HCP	Fri, Jul 15, 2016	36.97	37.50	36.78	37.43
6594	NASDAQ	HCP	Thu, Jul 14, 2016	37.28	37.34	36.66	36.95
6593	NASDAQ	HCP	Wed, Jul 13, 2016	37.14	37.43	36.63	37.43
6592	NASDAQ	HCP	Tue, Jul 12, 2016	36.59	37.30	36.44	37.03
6591	NASDAQ	HCP	Mon, Jul 11, 2016	36.00	36.66	35.79	36.54
6590	NASDAQ	HCP	Fri, Jul 8, 2016	35.38	35.94	34.99	35.94
6589	NASDAQ	HCP	Thu, Jul 7, 2016	35.42	35.50	34.56	34.88
6588	NASDAQ	HCP	Wed, Jul 6, 2016	35.62	35.77	35.12	35.53
6587	NASDAQ	HCP	Tue, Jul 5, 2016	35.30	35.74	35.21	35.73
6586	NASDAQ	HCP	Fri, Jul 1, 2016	35.48	35.85	35.26	35.32
6585	NASDAQ	HCP	Thu, Jun 30, 2016	35.46	35.58	34.83	35.38
6584	NASDAQ	HCP	Wed, Jun 29, 2016	35.04	35.62	34.98	35.37
6583	NASDAQ	HCP	Tue, Jun 28, 2016	34.43	34.98	34.21	34.97
6582	NASDAQ	HCP	Mon, Jun 27, 2016	34.07	34.32	33.60	34.18
6581	NASDAQ	HCP	Fri, Jun 24, 2016	33.54	34.98	33.42	34.23
6580	NASDAQ	HCP	Thu, Jun 23, 2016	34.26	34.62	33.94	34.11
6579	NASDAQ	HCP	Wed, Jun 22, 2016	33.74	34.39	33.73	34.05
6578	NASDAQ	HCP	Tue, Jun 21, 2016	34.98	35.17	34.78	35.01
6577	NASDAQ	HCP	Mon, Jun 20, 2016	35.34	35.43	34.86	34.87
6576	NASDAQ	HCP	Fri, Jun 17, 2016	34.91	35.32	34.77	35.18
6575	NASDAQ	HCP	Thu, Jun 16, 2016	34.70	34.98	34.63	34.94
6574	NASDAQ	HCP	Wed, Jun 15, 2016	34.51	35.12	34.51	34.80
6573	NASDAQ	HCP	Tue, Jun 14, 2016	34.56	34.69	34.31	34.50
6572	NASDAQ	HCP	Mon, Jun 13, 2016	34.43	34.98	34.43	34.59
6571	NASDAQ	HCP	Fri, Jun 10, 2016	34.28	34.50	34.15	34.43
6570	NASDAQ	HCP	Thu, Jun 9, 2016	34.34	34.51	34.07	34.48
6569	NASDAQ	HCP	Wed, Jun 8, 2016	34.00	34.39	33.76	34.37
6568	NASDAQ	HCP	Tue, Jun 7, 2016	33.44	34.18	33.44	34.06
6567	NASDAQ	HCP	Mon, Jun 6, 2016	33.60	33.75	33.06	33.42
6566	NASDAQ	HCP	Fri, Jun 3, 2016	33.52	34.00	33.36	33.57
6565	NASDAQ	HCP	Thu, Jun 2, 2016	33.03	33.39	32.84	33.37
6564	NASDAQ	HCP	Wed, Jun 1, 2016	32.77	33.14	32.71	33.11
6563	NASDAQ	HCP	Tue, May 31, 2016	33.04	33.10	32.62	32.87
6562	NASDAQ	HCP	Fri, May 27, 2016	32.69	33.19	32.69	33.04
6561	NASDAQ	HCP	Thu, May 26, 2016	32.62	32.87	32.46	32.68
6560	NASDAQ	HCP	Wed, May 25, 2016	32.60	32.70	31.98	32.58
6559	NASDAQ	HCP	Tue, May 24, 2016	32.72	33.00	32.48	32.56
6558	NASDAQ	HCP	Mon, May 23, 2016	32.40	32.68	32.12	32.46
6557	NASDAQ	HCP	Fri, May 20, 2016	32.48	32.54	32.09	32.34
6556	NASDAQ	HCP	Thu, May 19, 2016	32.22	32.44	31.99	32.26
6555	NASDAQ	HCP	Wed, May 18, 2016	33.54	33.60	32.19	32.53
6554	NASDAQ	HCP	Tue, May 17, 2016	34.26	34.37	33.41	33.58
6553	NASDAQ	HCP	Mon, May 16, 2016	34.12	34.69	34.05	34.36
6552	NASDAQ	HCP	Fri, May 13, 2016	34.12	34.27	33.89	34.20
6551	NASDAQ	HCP	Thu, May 12, 2016	34.09	34.48	33.72	34.24
6550	NASDAQ	HCP	Wed, May 11, 2016	34.38	34.65	33.31	34.10
6549	NASDAQ	HCP	Tue, May 10, 2016	36.23	36.39	34.08	34.71
6548	NASDAQ	HCP	Mon, May 9, 2016	35.95	36.90	35.81	35.99
6547	NASDAQ	HCP	Fri, May 6, 2016	34.12	34.70	33.92	34.55
6546	NASDAQ	HCP	Thu, May 5, 2016	34.79	34.86	34.09	34.22
6545	NASDAQ	HCP	Wed, May 4, 2016	34.63	35.84	34.61	35.37
6544	NASDAQ	HCP	Tue, May 3, 2016	34.30	34.85	34.09	34.84
6543	NASDAQ	HCP	Mon, May 2, 2016	34.10	34.48	34.00	34.35
6542	NASDAQ	HCP	Fri, Apr 29, 2016	33.71	33.88	33.16	33.83
6541	NASDAQ	HCP	Thu, Apr 28, 2016	34.01	34.10	33.72	33.91
6540	NASDAQ	HCP	Wed, Apr 27, 2016	34.54	34.61	33.84	34.23
6539	NASDAQ	HCP	Tue, Apr 26, 2016	34.14	34.79	34.09	34.50
6538	NASDAQ	HCP	Mon, Apr 25, 2016	33.74	34.01	33.55	34.01
6537	NASDAQ	HCP	Fri, Apr 22, 2016	33.15	34.05	33.06	33.76
6536	NASDAQ	HCP	Thu, Apr 21, 2016	34.24	34.24	32.82	33.04
6535	NASDAQ	HCP	Wed, Apr 20, 2016	35.32	35.36	34.18	34.21
6534	NASDAQ	HCP	Tue, Apr 19, 2016	35.22	35.80	35.11	35.24
6533	NASDAQ	HCP	Mon, Apr 18, 2016	34.89	35.14	34.67	35.13
6532	NASDAQ	HCP	Fri, Apr 15, 2016	35.03	35.16	34.71	34.93
6531	NASDAQ	HCP	Thu, Apr 14, 2016	35.09	35.19	34.99	35.05
6530	NASDAQ	HCP	Wed, Apr 13, 2016	35.12	35.25	34.84	35.10
6529	NASDAQ	HCP	Tue, Apr 12, 2016	34.79	35.26	34.71	34.98
6528	NASDAQ	HCP	Mon, Apr 11, 2016	34.79	35.00	34.51	34.68
6527	NASDAQ	HCP	Fri, Apr 8, 2016	34.18	34.97	34.18	34.65
6526	NASDAQ	HCP	Thu, Apr 7, 2016	33.65	34.11	33.27	34.04
6525	NASDAQ	HCP	Wed, Apr 6, 2016	33.11	33.77	33.09	33.67
6524	NASDAQ	HCP	Tue, Apr 5, 2016	32.97	32.97	32.97	33.08
6523	NASDAQ	HCP	Mon, Apr 4, 2016	32.77	33.23	32.64	32.97
6522	NASDAQ	HCP	Fri, Apr 1, 2016	32.48	32.63	31.91	32.61
6521	NASDAQ	HCP	Thu, Mar 31, 2016	32.49	32.95	31.86	32.58
6520	NASDAQ	HCP	Wed, Mar 30, 2016	33.00	33.22	32.41	32.44
6519	NASDAQ	HCP	Tue, Mar 29, 2016	32.00	32.99	31.49	32.94
6518	NASDAQ	HCP	Mon, Mar 28, 2016	31.75	32.41	31.38	32.18
6517	NASDAQ	HCP	Thu, Mar 24, 2016	31.63	31.63	31.63	31.69
6516	NASDAQ	HCP	Wed, Mar 23, 2016	32.18	32.24	31.48	31.63
6515	NASDAQ	HCP	Tue, Mar 22, 2016	32.25	32.30	31.71	32.18
6514	NASDAQ	HCP	Mon, Mar 21, 2016	33.09	33.19	32.29	32.43
6513	NASDAQ	HCP	Fri, Mar 18, 2016	32.97	33.33	32.84	33.16
6512	NASDAQ	HCP	Thu, Mar 17, 2016	32.29	33.01	32.11	32.93
6511	NASDAQ	HCP	Wed, Mar 16, 2016	31.79	32.33	31.34	32.26
6510	NASDAQ	HCP	Tue, Mar 15, 2016	32.63	32.63	32.63	32.15
6509	NASDAQ	HCP	Mon, Mar 14, 2016	32.52	32.66	32.19	32.63
6508	NASDAQ	HCP	Fri, Mar 11, 2016	31.71	31.71	31.71	32.67
6507	NASDAQ	HCP	Thu, Mar 10, 2016	32.35	32.37	31.33	31.71
6506	NASDAQ	HCP	Wed, Mar 9, 2016	32.08	32.08	32.08	32.30
6505	NASDAQ	HCP	Tue, Mar 8, 2016	32.47	32.47	31.80	32.08
6504	NASDAQ	HCP	Mon, Mar 7, 2016	31.40	32.51	31.19	32.47
6503	NASDAQ	HCP	Fri, Mar 4, 2016	31.44	31.86	31.11	31.50
6502	NASDAQ	HCP	Thu, Mar 3, 2016	31.04	31.42	30.86	31.38
6501	NASDAQ	HCP	Wed, Mar 2, 2016	30.62	31.00	30.51	30.98
6500	NASDAQ	HCP	Tue, Mar 1, 2016	29.58	29.58	29.58	30.74
6499	NASDAQ	HCP	Mon, Feb 29, 2016	29.93	30.34	29.50	29.58
6498	NASDAQ	HCP	Fri, Feb 26, 2016	29.67	30.36	29.62	29.90
6497	NASDAQ	HCP	Thu, Feb 25, 2016	28.88	29.69	28.79	29.66
6496	NASDAQ	HCP	Wed, Feb 24, 2016	28.48	29.07	28.05	28.89
6495	NASDAQ	HCP	Tue, Feb 23, 2016	28.87	29.00	28.24	28.56
6494	NASDAQ	HCP	Mon, Feb 22, 2016	28.77	29.24	28.70	28.97
6493	NASDAQ	HCP	Fri, Feb 19, 2016	27.90	28.55	27.69	28.40
6492	NASDAQ	HCP	Thu, Feb 18, 2016	27.47	28.34	27.19	28.08
6491	NASDAQ	HCP	Wed, Feb 17, 2016	27.01	27.83	27.00	27.37
6490	NASDAQ	HCP	Tue, Feb 16, 2016	26.58	27.17	26.05	26.92
6489	NASDAQ	HCP	Fri, Feb 12, 2016	26.50	26.71	26.03	26.26
6488	NASDAQ	HCP	Thu, Feb 11, 2016	25.75	26.34	25.11	26.13
6487	NASDAQ	HCP	Wed, Feb 10, 2016	28.34	28.43	26.56	27.21
6486	NASDAQ	HCP	Tue, Feb 9, 2016	32.15	32.16	27.36	28.33
6485	NASDAQ	HCP	Mon, Feb 8, 2016	35.48	35.66	32.98	33.99
6484	NASDAQ	HCP	Fri, Feb 5, 2016	35.68	35.89	35.22	35.60
6483	NASDAQ	HCP	Thu, Feb 4, 2016	36.24	36.35	35.38	35.82
6482	NASDAQ	HCP	Wed, Feb 3, 2016	36.12	36.86	35.94	36.64
6481	NASDAQ	HCP	Tue, Feb 2, 2016	35.87	36.13	35.33	35.84
6480	NASDAQ	HCP	Mon, Feb 1, 2016	35.79	36.57	35.42	36.23
6479	NASDAQ	HCP	Fri, Jan 29, 2016	35.63	36.32	35.03	35.94
6478	NASDAQ	HCP	Thu, Jan 28, 2016	35.39	35.52	34.91	35.00
6477	NASDAQ	HCP	Wed, Jan 27, 2016	36.81	36.97	34.71	35.21
6476	NASDAQ	HCP	Tue, Jan 26, 2016	36.70	37.35	36.56	37.05
6475	NASDAQ	HCP	Mon, Jan 25, 2016	36.96	37.15	36.36	36.64
6474	NASDAQ	HCP	Fri, Jan 22, 2016	36.09	37.21	36.03	36.96
6473	NASDAQ	HCP	Thu, Jan 21, 2016	35.47	36.24	34.86	35.63
6472	NASDAQ	HCP	Wed, Jan 20, 2016	36.30	36.55	34.54	34.97
6471	NASDAQ	HCP	Tue, Jan 19, 2016	36.43	36.96	36.38	36.56
6470	NASDAQ	HCP	Fri, Jan 15, 2016	35.57	36.32	35.13	36.24
6469	NASDAQ	HCP	Thu, Jan 14, 2016	36.28	36.45	35.88	35.96
6468	NASDAQ	HCP	Wed, Jan 13, 2016	36.90	37.29	36.15	36.20
6467	NASDAQ	HCP	Tue, Jan 12, 2016	36.72	37.00	36.29	36.85
6466	NASDAQ	HCP	Mon, Jan 11, 2016	36.65	37.19	36.61	36.96
6465	NASDAQ	HCP	Fri, Jan 8, 2016	36.60	37.00	36.32	36.39
6464	NASDAQ	HCP	Thu, Jan 7, 2016	36.80	37.26	36.32	36.49
6463	NASDAQ	HCP	Wed, Jan 6, 2016	38.14	38.53	37.19	37.49
6462	NASDAQ	HCP	Tue, Jan 5, 2016	38.26	39.25	38.21	39.06
6461	NASDAQ	HCP	Mon, Jan 4, 2016	37.60	38.26	37.37	38.23
6460	NASDAQ	HCP	Thu, Dec 31, 2015	38.69	38.82	38.24	38.24
6459	NASDAQ	HCP	Wed, Dec 30, 2015	38.64	38.91	38.51	38.65
6458	NASDAQ	HCP	Tue, Dec 29, 2015	38.28	38.78	38.22	38.61
6457	NASDAQ	HCP	Mon, Dec 28, 2015	37.74	38.27	37.55	38.21
6456	NASDAQ	HCP	Thu, Dec 24, 2015	37.74	37.97	37.60	37.82
6455	NASDAQ	HCP	Wed, Dec 23, 2015	37.08	37.74	37.08	37.72
6454	NASDAQ	HCP	Tue, Dec 22, 2015	36.88	37.46	36.77	37.04
6453	NASDAQ	HCP	Mon, Dec 21, 2015	36.65	36.85	36.40	36.76
6452	NASDAQ	HCP	Fri, Dec 18, 2015	37.10	37.24	36.28	36.28
6451	NASDAQ	HCP	Thu, Dec 17, 2015	37.19	37.57	36.78	37.24
6450	NASDAQ	HCP	Wed, Dec 16, 2015	36.40	37.20	36.26	37.15
6449	NASDAQ	HCP	Tue, Dec 15, 2015	36.09	36.47	36.05	36.25
6448	NASDAQ	HCP	Mon, Dec 14, 2015	35.46	35.93	35.29	35.88
6447	NASDAQ	HCP	Fri, Dec 11, 2015	34.95	35.65	34.94	35.59
6446	NASDAQ	HCP	Thu, Dec 10, 2015	35.98	36.06	35.18	35.20
6445	NASDAQ	HCP	Wed, Dec 9, 2015	36.02	36.49	35.66	35.95
6444	NASDAQ	HCP	Tue, Dec 8, 2015	36.02	36.62	36.00	36.28
6443	NASDAQ	HCP	Mon, Dec 7, 2015	35.70	36.20	35.51	36.14
6442	NASDAQ	HCP	Fri, Dec 4, 2015	35.34	35.98	35.20	35.78
6441	NASDAQ	HCP	Thu, Dec 3, 2015	35.46	35.58	34.96	35.09
6440	NASDAQ	HCP	Wed, Dec 2, 2015	35.96	36.32	35.46	35.53
6439	NASDAQ	HCP	Tue, Dec 1, 2015	35.78	36.30	35.69	36.13
6438	NASDAQ	HCP	Mon, Nov 30, 2015	35.82	36.22	35.40	35.53
6437	NASDAQ	HCP	Fri, Nov 27, 2015	35.39	35.96	35.39	35.74
6436	NASDAQ	HCP	Wed, Nov 25, 2015	35.31	35.59	35.24	35.45
6435	NASDAQ	HCP	Tue, Nov 24, 2015	35.16	35.36	34.90	35.31
6434	NASDAQ	HCP	Mon, Nov 23, 2015	34.98	35.51	34.98	35.35
6433	NASDAQ	HCP	Fri, Nov 20, 2015	34.76	35.08	34.63	34.96
6432	NASDAQ	HCP	Thu, Nov 19, 2015	34.31	34.86	34.12	34.64
6431	NASDAQ	HCP	Wed, Nov 18, 2015	33.58	34.11	33.32	34.11
6430	NASDAQ	HCP	Tue, Nov 17, 2015	33.35	33.54	33.20	33.41
6429	NASDAQ	HCP	Mon, Nov 16, 2015	32.76	33.48	32.76	33.47
6428	NASDAQ	HCP	Fri, Nov 13, 2015	33.22	33.63	32.71	32.75
6427	NASDAQ	HCP	Thu, Nov 12, 2015	33.06	33.37	32.94	33.13
6426	NASDAQ	HCP	Wed, Nov 11, 2015	33.33	33.43	32.96	33.08
6425	NASDAQ	HCP	Tue, Nov 10, 2015	33.07	33.54	32.92	33.16
6424	NASDAQ	HCP	Mon, Nov 9, 2015	33.86	33.97	32.87	33.06
6423	NASDAQ	HCP	Fri, Nov 6, 2015	35.29	35.35	33.70	33.97
6422	NASDAQ	HCP	Thu, Nov 5, 2015	35.54	35.84	35.27	35.81
6421	NASDAQ	HCP	Wed, Nov 4, 2015	36.70	36.75	36.00	36.12
6420	NASDAQ	HCP	Tue, Nov 3, 2015	37.55	37.57	36.56	36.73
6419	NASDAQ	HCP	Mon, Nov 2, 2015	37.17	37.75	36.93	37.71
6418	NASDAQ	HCP	Fri, Oct 30, 2015	38.17	38.34	37.14	37.20
6417	NASDAQ	HCP	Thu, Oct 29, 2015	37.92	38.28	37.62	38.24
6416	NASDAQ	HCP	Wed, Oct 28, 2015	38.56	38.73	37.68	38.07
6415	NASDAQ	HCP	Tue, Oct 27, 2015	38.50	38.69	38.20	38.53
6414	NASDAQ	HCP	Mon, Oct 26, 2015	38.64	38.69	38.09	38.56
6413	NASDAQ	HCP	Fri, Oct 23, 2015	39.63	39.63	38.43	38.64
6412	NASDAQ	HCP	Thu, Oct 22, 2015	39.45	39.83	39.15	39.77
6411	NASDAQ	HCP	Wed, Oct 21, 2015	39.37	39.55	39.19	39.40
6410	NASDAQ	HCP	Tue, Oct 20, 2015	39.16	39.38	38.94	39.19
6409	NASDAQ	HCP	Mon, Oct 19, 2015	38.98	39.33	38.97	39.31
6408	NASDAQ	HCP	Fri, Oct 16, 2015	38.61	39.03	38.55	38.99
6407	NASDAQ	HCP	Thu, Oct 15, 2015	38.22	38.59	38.10	38.53
6406	NASDAQ	HCP	Wed, Oct 14, 2015	38.81	38.91	38.12	38.27
6405	NASDAQ	HCP	Tue, Oct 13, 2015	39.00	39.21	38.71	38.89
6404	NASDAQ	HCP	Mon, Oct 12, 2015	39.23	39.50	39.11	39.21
6403	NASDAQ	HCP	Fri, Oct 9, 2015	39.28	39.32	39.01	39.11
6402	NASDAQ	HCP	Thu, Oct 8, 2015	38.84	39.34	38.63	39.30
6401	NASDAQ	HCP	Wed, Oct 7, 2015	38.51	38.86	38.42	38.85
6400	NASDAQ	HCP	Tue, Oct 6, 2015	38.42	38.68	38.29	38.55
6399	NASDAQ	HCP	Mon, Oct 5, 2015	37.86	38.48	37.68	38.45
6398	NASDAQ	HCP	Fri, Oct 2, 2015	36.98	37.55	36.90	37.55
6397	NASDAQ	HCP	Thu, Oct 1, 2015	37.41	37.58	36.95	37.29
6396	NASDAQ	HCP	Wed, Sep 30, 2015	37.57	37.77	37.07	37.25
6395	NASDAQ	HCP	Tue, Sep 29, 2015	36.83	37.41	36.70	37.31
6394	NASDAQ	HCP	Mon, Sep 28, 2015	38.11	38.27	36.45	36.82
6393	NASDAQ	HCP	Fri, Sep 25, 2015	38.63	38.68	38.20	38.40
6392	NASDAQ	HCP	Thu, Sep 24, 2015	38.30	38.85	38.30	38.41
6391	NASDAQ	HCP	Wed, Sep 23, 2015	38.32	38.74	38.25	38.56
6390	NASDAQ	HCP	Tue, Sep 22, 2015	38.21	38.65	38.19	38.30
6389	NASDAQ	HCP	Mon, Sep 21, 2015	38.15	38.87	38.11	38.65
6388	NASDAQ	HCP	Fri, Sep 18, 2015	37.85	39.54	37.80	38.60
6387	NASDAQ	HCP	Thu, Sep 17, 2015	37.61	39.07	37.48	38.38
6386	NASDAQ	HCP	Wed, Sep 16, 2015	36.97	37.74	36.91	37.68
6385	NASDAQ	HCP	Tue, Sep 15, 2015	36.49	37.06	36.28	37.01
6384	NASDAQ	HCP	Mon, Sep 14, 2015	36.20	36.44	36.15	36.43
6383	NASDAQ	HCP	Fri, Sep 11, 2015	35.85	36.33	35.70	36.09
6382	NASDAQ	HCP	Thu, Sep 10, 2015	35.96	36.28	35.68	35.85
6381	NASDAQ	HCP	Wed, Sep 9, 2015	36.72	36.91	35.94	36.03
6380	NASDAQ	HCP	Tue, Sep 8, 2015	36.01	36.61	35.92	36.54
6379	NASDAQ	HCP	Fri, Sep 4, 2015	36.28	36.38	35.37	35.68
6378	NASDAQ	HCP	Thu, Sep 3, 2015	36.92	36.96	36.41	36.58
6377	NASDAQ	HCP	Wed, Sep 2, 2015	37.01	37.02	36.38	36.73
6376	NASDAQ	HCP	Tue, Sep 1, 2015	36.67	36.98	36.31	36.63
6375	NASDAQ	HCP	Mon, Aug 31, 2015	37.63	37.66	37.05	37.06
6374	NASDAQ	HCP	Fri, Aug 28, 2015	37.94	37.96	37.43	37.70
6373	NASDAQ	HCP	Thu, Aug 27, 2015	37.81	38.29	37.28	37.94
6372	NASDAQ	HCP	Wed, Aug 26, 2015	37.30	37.58	36.76	37.51
6371	NASDAQ	HCP	Tue, Aug 25, 2015	38.95	38.98	36.76	36.80
6370	NASDAQ	HCP	Mon, Aug 24, 2015	38.32	39.79	37.53	38.39
6369	NASDAQ	HCP	Fri, Aug 21, 2015	40.36	40.74	39.93	39.93
6368	NASDAQ	HCP	Thu, Aug 20, 2015	40.52	40.76	40.25	40.51
6367	NASDAQ	HCP	Wed, Aug 19, 2015	40.38	40.90	40.17	40.70
6366	NASDAQ	HCP	Tue, Aug 18, 2015	40.53	40.69	40.39	40.65
6365	NASDAQ	HCP	Mon, Aug 17, 2015	40.11	40.73	39.98	40.72
6364	NASDAQ	HCP	Fri, Aug 14, 2015	39.66	40.20	39.39	40.17
6363	NASDAQ	HCP	Thu, Aug 13, 2015	39.51	39.82	38.92	39.70
6362	NASDAQ	HCP	Wed, Aug 12, 2015	37.95	39.62	37.90	39.59
6361	NASDAQ	HCP	Tue, Aug 11, 2015	37.80	38.22	37.80	38.04
6360	NASDAQ	HCP	Mon, Aug 10, 2015	38.21	38.33	37.68	37.83
6359	NASDAQ	HCP	Fri, Aug 7, 2015	37.90	38.28	37.63	38.03
6358	NASDAQ	HCP	Thu, Aug 6, 2015	37.96	38.15	37.29	37.95
6357	NASDAQ	HCP	Wed, Aug 5, 2015	38.93	38.96	38.39	38.58
6356	NASDAQ	HCP	Tue, Aug 4, 2015	38.86	39.30	38.57	38.86
6355	NASDAQ	HCP	Mon, Aug 3, 2015	38.59	38.98	38.55	38.86
6354	NASDAQ	HCP	Fri, Jul 31, 2015	38.56	38.99	38.50	38.64
6353	NASDAQ	HCP	Thu, Jul 30, 2015	38.67	38.81	38.01	38.25
6352	NASDAQ	HCP	Wed, Jul 29, 2015	38.58	38.91	38.31	38.76
6351	NASDAQ	HCP	Tue, Jul 28, 2015	38.41	38.72	38.25	38.64
6350	NASDAQ	HCP	Mon, Jul 27, 2015	38.12	38.59	38.12	38.32
6349	NASDAQ	HCP	Fri, Jul 24, 2015	37.56	38.26	37.56	38.02
6348	NASDAQ	HCP	Thu, Jul 23, 2015	37.95	37.95	37.47	37.73
6347	NASDAQ	HCP	Wed, Jul 22, 2015	37.54	38.02	37.54	37.96
6346	NASDAQ	HCP	Tue, Jul 21, 2015	37.67	37.84	37.51	37.54
6345	NASDAQ	HCP	Mon, Jul 20, 2015	37.46	37.76	37.27	37.73
6344	NASDAQ	HCP	Fri, Jul 17, 2015	37.73	37.83	37.36	37.50
6343	NASDAQ	HCP	Thu, Jul 16, 2015	37.64	37.89	37.56	37.80
6342	NASDAQ	HCP	Wed, Jul 15, 2015	37.74	37.97	37.34	37.45
6341	NASDAQ	HCP	Tue, Jul 14, 2015	37.92	38.00	37.68	37.81
6340	NASDAQ	HCP	Mon, Jul 13, 2015	38.14	38.25	37.63	37.94
6339	NASDAQ	HCP	Fri, Jul 10, 2015	37.88	38.18	37.56	37.79
6338	NASDAQ	HCP	Thu, Jul 9, 2015	38.14	38.22	37.62	37.64
6337	NASDAQ	HCP	Wed, Jul 8, 2015	37.65	38.13	37.65	37.87
6336	NASDAQ	HCP	Tue, Jul 7, 2015	37.31	38.08	37.31	37.95
6335	NASDAQ	HCP	Mon, Jul 6, 2015	36.75	37.21	36.75	37.14
6334	NASDAQ	HCP	Thu, Jul 2, 2015	37.20	37.50	36.83	36.98
6333	NASDAQ	HCP	Wed, Jul 1, 2015	36.62	36.99	36.34	36.92
6332	NASDAQ	HCP	Tue, Jun 30, 2015	36.90	37.02	36.37	36.47
6331	NASDAQ	HCP	Mon, Jun 29, 2015	36.86	37.34	36.72	36.74
6330	NASDAQ	HCP	Fri, Jun 26, 2015	36.37	36.98	36.20	36.89
6329	NASDAQ	HCP	Thu, Jun 25, 2015	36.85	36.94	36.32	36.34
6328	NASDAQ	HCP	Wed, Jun 24, 2015	37.30	37.43	36.83	36.83
6327	NASDAQ	HCP	Tue, Jun 23, 2015	37.64	37.86	37.22	37.30
6326	NASDAQ	HCP	Mon, Jun 22, 2015	37.85	38.07	37.54	37.57
6325	NASDAQ	HCP	Fri, Jun 19, 2015	38.78	38.78	37.48	37.73
6324	NASDAQ	HCP	Thu, Jun 18, 2015	38.20	38.62	38.04	38.43
6323	NASDAQ	HCP	Wed, Jun 17, 2015	37.75	38.19	37.50	38.14
6322	NASDAQ	HCP	Tue, Jun 16, 2015	37.59	37.86	37.47	37.77
6321	NASDAQ	HCP	Mon, Jun 15, 2015	38.06	38.25	37.54	37.55
6320	NASDAQ	HCP	Fri, Jun 12, 2015	38.04	38.38	38.02	38.06
6319	NASDAQ	HCP	Thu, Jun 11, 2015	37.99	38.15	37.86	38.05
6318	NASDAQ	HCP	Wed, Jun 10, 2015	37.25	37.99	37.15	37.80
6317	NASDAQ	HCP	Tue, Jun 9, 2015	37.26	37.50	36.87	37.19
6316	NASDAQ	HCP	Mon, Jun 8, 2015	37.33	37.59	37.08	37.26
6315	NASDAQ	HCP	Fri, Jun 5, 2015	37.77	37.93	37.18	37.36
6314	NASDAQ	HCP	Thu, Jun 4, 2015	38.25	38.44	37.91	38.29
6313	NASDAQ	HCP	Wed, Jun 3, 2015	38.69	38.87	38.10	38.24
6312	NASDAQ	HCP	Tue, Jun 2, 2015	39.00	39.05	38.60	38.91
6311	NASDAQ	HCP	Mon, Jun 1, 2015	38.90	39.32	38.72	39.11
6310	NASDAQ	HCP	Fri, May 29, 2015	39.15	39.29	38.65	38.72
6309	NASDAQ	HCP	Thu, May 28, 2015	39.34	39.47	38.90	39.12
6308	NASDAQ	HCP	Wed, May 27, 2015	39.20	39.53	39.00	39.45
6307	NASDAQ	HCP	Tue, May 26, 2015	39.59	39.59	38.80	39.12
6306	NASDAQ	HCP	Fri, May 22, 2015	39.48	39.70	39.07	39.54
6305	NASDAQ	HCP	Thu, May 21, 2015	39.87	40.01	39.37	39.55
6304	NASDAQ	HCP	Wed, May 20, 2015	40.07	40.16	39.72	39.78
6303	NASDAQ	HCP	Tue, May 19, 2015	39.59	40.21	39.56	39.83
6302	NASDAQ	HCP	Mon, May 18, 2015	39.54	39.88	39.39	39.82
6301	NASDAQ	HCP	Fri, May 15, 2015	39.46	40.18	39.41	39.80
6300	NASDAQ	HCP	Thu, May 14, 2015	38.93	39.32	38.87	39.26
6299	NASDAQ	HCP	Wed, May 13, 2015	39.51	39.86	38.57	38.60
6298	NASDAQ	HCP	Tue, May 12, 2015	38.83	39.40	38.53	39.25
6297	NASDAQ	HCP	Mon, May 11, 2015	39.01	39.79	38.99	39.17
6296	NASDAQ	HCP	Fri, May 8, 2015	39.80	40.65	39.69	39.82
6295	NASDAQ	HCP	Thu, May 7, 2015	38.75	39.50	38.75	39.24
6294	NASDAQ	HCP	Wed, May 6, 2015	39.55	39.55	38.79	39.20
6293	NASDAQ	HCP	Tue, May 5, 2015	40.76	40.95	39.44	39.55
6292	NASDAQ	HCP	Mon, May 4, 2015	40.81	40.95	40.50	40.75
6291	NASDAQ	HCP	Fri, May 1, 2015	40.26	40.93	40.20	40.60
6290	NASDAQ	HCP	Thu, Apr 30, 2015	40.96	41.23	39.94	40.29
6289	NASDAQ	HCP	Wed, Apr 29, 2015	41.88	42.12	41.07	41.28
6288	NASDAQ	HCP	Tue, Apr 28, 2015	42.26	42.44	42.01	42.37
6287	NASDAQ	HCP	Mon, Apr 27, 2015	42.42	42.78	42.29	42.41
6286	NASDAQ	HCP	Fri, Apr 24, 2015	42.61	42.75	42.33	42.45
6285	NASDAQ	HCP	Thu, Apr 23, 2015	42.19	42.71	42.07	42.57
6284	NASDAQ	HCP	Wed, Apr 22, 2015	42.78	42.85	42.03	42.19
6283	NASDAQ	HCP	Tue, Apr 21, 2015	43.22	43.47	42.61	42.85
6282	NASDAQ	HCP	Mon, Apr 20, 2015	43.23	43.54	43.01	43.33
6281	NASDAQ	HCP	Fri, Apr 17, 2015	43.00	43.56	42.90	43.22
6280	NASDAQ	HCP	Thu, Apr 16, 2015	42.77	43.30	42.60	43.06
6279	NASDAQ	HCP	Wed, Apr 15, 2015	42.70	43.41	42.60	43.01
6278	NASDAQ	HCP	Tue, Apr 14, 2015	42.77	42.94	42.58	42.70
6277	NASDAQ	HCP	Mon, Apr 13, 2015	42.66	42.73	42.38	42.38
6276	NASDAQ	HCP	Fri, Apr 10, 2015	43.12	43.34	42.45	42.64
6275	NASDAQ	HCP	Thu, Apr 9, 2015	43.74	43.86	42.65	42.82
6274	NASDAQ	HCP	Wed, Apr 8, 2015	44.02	44.17	43.76	43.92
6273	NASDAQ	HCP	Tue, Apr 7, 2015	44.62	44.68	44.04	44.23
6272	NASDAQ	HCP	Mon, Apr 6, 2015	44.41	44.79	44.10	44.59
6271	NASDAQ	HCP	Thu, Apr 2, 2015	43.57	44.29	43.46	43.99
6270	NASDAQ	HCP	Wed, Apr 1, 2015	43.15	43.75	42.79	43.60
6269	NASDAQ	HCP	Tue, Mar 31, 2015	43.90	44.25	43.16	43.21
6268	NASDAQ	HCP	Mon, Mar 30, 2015	42.57	43.82	42.34	43.81
6267	NASDAQ	HCP	Fri, Mar 27, 2015	41.93	42.32	41.82	42.15
6266	NASDAQ	HCP	Thu, Mar 26, 2015	41.71	42.12	41.62	41.85
6265	NASDAQ	HCP	Wed, Mar 25, 2015	42.42	42.72	41.64	41.81
6264	NASDAQ	HCP	Tue, Mar 24, 2015	42.37	42.62	42.05	42.46
6263	NASDAQ	HCP	Mon, Mar 23, 2015	42.50	42.97	42.38	42.42
6262	NASDAQ	HCP	Fri, Mar 20, 2015	41.17	42.50	41.04	42.44
6261	NASDAQ	HCP	Thu, Mar 19, 2015	41.51	41.97	41.24	41.24
6260	NASDAQ	HCP	Wed, Mar 18, 2015	40.78	41.78	40.50	41.66
6259	NASDAQ	HCP	Tue, Mar 17, 2015	40.56	41.05	40.28	40.75
6258	NASDAQ	HCP	Mon, Mar 16, 2015	40.35	40.97	40.35	40.56
6257	NASDAQ	HCP	Fri, Mar 13, 2015	40.33	40.46	40.07	40.19
6256	NASDAQ	HCP	Thu, Mar 12, 2015	40.25	40.57	40.13	40.33
6255	NASDAQ	HCP	Wed, Mar 11, 2015	40.63	40.69	39.88	39.98
6254	NASDAQ	HCP	Tue, Mar 10, 2015	40.84	40.97	40.50	40.63
6253	NASDAQ	HCP	Mon, Mar 9, 2015	40.54	40.85	40.41	40.64
6252	NASDAQ	HCP	Fri, Mar 6, 2015	41.31	41.31	40.18	40.34
6251	NASDAQ	HCP	Thu, Mar 5, 2015	41.97	42.75	41.91	41.94
6250	NASDAQ	HCP	Wed, Mar 4, 2015	42.20	42.40	41.67	41.78
6249	NASDAQ	HCP	Tue, Mar 3, 2015	42.07	42.34	41.78	42.22
6248	NASDAQ	HCP	Mon, Mar 2, 2015	42.40	42.84	42.10	42.18
6247	NASDAQ	HCP	Fri, Feb 27, 2015	41.89	42.39	41.56	42.36
6246	NASDAQ	HCP	Thu, Feb 26, 2015	42.32	42.32	41.65	41.78
6245	NASDAQ	HCP	Wed, Feb 25, 2015	42.67	42.73	41.87	42.30
6244	NASDAQ	HCP	Tue, Feb 24, 2015	43.27	43.36	42.05	42.16
6243	NASDAQ	HCP	Mon, Feb 23, 2015	43.39	43.74	43.25	43.73
6242	NASDAQ	HCP	Fri, Feb 20, 2015	43.06	43.55	42.95	43.46
6241	NASDAQ	HCP	Thu, Feb 19, 2015	43.49	43.55	42.86	42.96
6240	NASDAQ	HCP	Wed, Feb 18, 2015	43.06	43.55	42.58	43.55
6239	NASDAQ	HCP	Tue, Feb 17, 2015	43.04	43.59	42.74	42.98
6238	NASDAQ	HCP	Fri, Feb 13, 2015	42.71	42.90	42.29	42.87
6237	NASDAQ	HCP	Thu, Feb 12, 2015	42.66	42.95	42.42	42.67
6236	NASDAQ	HCP	Wed, Feb 11, 2015	42.88	43.28	42.30	42.59
6235	NASDAQ	HCP	Tue, Feb 10, 2015	43.01	43.10	41.55	42.68
6234	NASDAQ	HCP	Mon, Feb 9, 2015	43.82	44.14	43.61	43.64
6233	NASDAQ	HCP	Fri, Feb 6, 2015	45.29	45.29	43.62	43.82
6232	NASDAQ	HCP	Thu, Feb 5, 2015	44.96	45.23	44.50	45.20
6231	NASDAQ	HCP	Wed, Feb 4, 2015	46.52	46.54	45.30	45.36
6230	NASDAQ	HCP	Tue, Feb 3, 2015	47.15	47.30	46.28	46.81
6229	NASDAQ	HCP	Mon, Feb 2, 2015	47.26	47.28	46.15	47.18
6228	NASDAQ	HCP	Fri, Jan 30, 2015	48.18	48.29	47.22	47.29
6227	NASDAQ	HCP	Thu, Jan 29, 2015	47.97	48.22	47.65	47.95
6226	NASDAQ	HCP	Wed, Jan 28, 2015	48.12	48.61	47.85	47.88
6225	NASDAQ	HCP	Tue, Jan 27, 2015	47.92	48.25	47.86	47.96
6224	NASDAQ	HCP	Mon, Jan 26, 2015	47.91	48.15	47.56	48.09
6223	NASDAQ	HCP	Fri, Jan 23, 2015	48.21	48.44	47.88	48.15
6222	NASDAQ	HCP	Thu, Jan 22, 2015	47.75	48.12	47.34	48.03
6221	NASDAQ	HCP	Wed, Jan 21, 2015	48.05	48.05	47.11	47.48
6220	NASDAQ	HCP	Tue, Jan 20, 2015	49.56	49.61	47.96	48.17
6219	NASDAQ	HCP	Fri, Jan 16, 2015	48.20	48.53	47.80	48.21
6218	NASDAQ	HCP	Thu, Jan 15, 2015	47.80	48.39	47.39	48.16
6217	NASDAQ	HCP	Wed, Jan 14, 2015	46.95	47.80	46.77	47.74
6216	NASDAQ	HCP	Tue, Jan 13, 2015	47.44	47.74	47.04	47.21
6215	NASDAQ	HCP	Mon, Jan 12, 2015	46.75	47.43	46.65	47.30
6214	NASDAQ	HCP	Fri, Jan 9, 2015	46.56	46.92	45.94	46.56
6213	NASDAQ	HCP	Thu, Jan 8, 2015	47.33	47.67	46.26	46.51
6212	NASDAQ	HCP	Wed, Jan 7, 2015	46.40	47.32	46.10	47.14
6211	NASDAQ	HCP	Tue, Jan 6, 2015	45.53	46.43	45.50	46.16
6210	NASDAQ	HCP	Mon, Jan 5, 2015	44.58	45.43	44.57	45.30
6209	NASDAQ	HCP	Fri, Jan 2, 2015	44.28	45.10	44.16	44.85
6208	NASDAQ	HCP	Wed, Dec 31, 2014	44.90	45.18	43.96	44.03
6207	NASDAQ	HCP	Tue, Dec 30, 2014	44.60	44.92	44.35	44.69
6206	NASDAQ	HCP	Mon, Dec 29, 2014	44.29	44.74	44.29	44.58
6205	NASDAQ	HCP	Fri, Dec 26, 2014	44.11	44.40	44.01	44.27
6204	NASDAQ	HCP	Wed, Dec 24, 2014	44.45	44.65	43.85	44.00
6203	NASDAQ	HCP	Tue, Dec 23, 2014	45.62	45.73	44.32	44.45
6202	NASDAQ	HCP	Mon, Dec 22, 2014	45.16	45.70	44.99	45.58
6201	NASDAQ	HCP	Fri, Dec 19, 2014	45.08	45.37	44.83	45.09
6200	NASDAQ	HCP	Thu, Dec 18, 2014	45.38	45.38	44.59	44.90
6199	NASDAQ	HCP	Wed, Dec 17, 2014	44.62	45.34	44.46	45.19
6198	NASDAQ	HCP	Tue, Dec 16, 2014	44.79	45.03	44.45	44.52
6197	NASDAQ	HCP	Mon, Dec 15, 2014	45.38	45.55	44.66	44.69
6196	NASDAQ	HCP	Fri, Dec 12, 2014	45.21	46.07	45.21	45.35
6195	NASDAQ	HCP	Thu, Dec 11, 2014	45.42	45.60	45.16	45.30
6194	NASDAQ	HCP	Wed, Dec 10, 2014	45.00	45.41	44.79	45.26
6193	NASDAQ	HCP	Tue, Dec 9, 2014	44.55	45.22	44.48	45.03
6192	NASDAQ	HCP	Mon, Dec 8, 2014	44.38	45.00	44.30	44.83
6191	NASDAQ	HCP	Fri, Dec 5, 2014	45.25	45.25	44.01	44.30
6190	NASDAQ	HCP	Thu, Dec 4, 2014	45.46	45.69	45.20	45.57
6189	NASDAQ	HCP	Wed, Dec 3, 2014	45.52	45.57	45.13	45.46
6188	NASDAQ	HCP	Tue, Dec 2, 2014	45.25	45.50	44.78	45.43
6187	NASDAQ	HCP	Mon, Dec 1, 2014	44.76	45.55	44.67	45.42
6186	NASDAQ	HCP	Fri, Nov 28, 2014	44.59	45.19	44.46	44.80
6185	NASDAQ	HCP	Wed, Nov 26, 2014	43.92	44.55	43.87	44.47
6184	NASDAQ	HCP	Tue, Nov 25, 2014	43.88	43.94	43.46	43.77
6183	NASDAQ	HCP	Mon, Nov 24, 2014	43.76	44.00	43.68	43.73
6182	NASDAQ	HCP	Fri, Nov 21, 2014	43.37	43.85	43.30	43.85
6181	NASDAQ	HCP	Thu, Nov 20, 2014	43.24	43.31	42.86	43.18
6180	NASDAQ	HCP	Wed, Nov 19, 2014	44.19	44.19	43.17	43.22
6179	NASDAQ	HCP	Tue, Nov 18, 2014	44.21	44.32	43.96	44.04
6178	NASDAQ	HCP	Mon, Nov 17, 2014	43.64	44.19	43.62	44.17
6177	NASDAQ	HCP	Fri, Nov 14, 2014	43.83	43.84	43.38	43.58
6176	NASDAQ	HCP	Thu, Nov 13, 2014	43.86	43.98	43.43	43.78
6175	NASDAQ	HCP	Wed, Nov 12, 2014	43.31	43.49	42.92	43.30
6174	NASDAQ	HCP	Tue, Nov 11, 2014	43.52	43.52	42.95	43.37
6173	NASDAQ	HCP	Mon, Nov 10, 2014	43.08	43.53	43.06	43.47
6172	NASDAQ	HCP	Fri, Nov 7, 2014	43.23	43.39	42.91	43.19
6171	NASDAQ	HCP	Thu, Nov 6, 2014	43.89	44.00	43.04	43.12
6170	NASDAQ	HCP	Wed, Nov 5, 2014	44.55	44.55	44.00	44.49
6169	NASDAQ	HCP	Tue, Nov 4, 2014	44.10	44.59	43.90	44.38
6168	NASDAQ	HCP	Mon, Nov 3, 2014	44.00	44.10	43.59	43.95
6167	NASDAQ	HCP	Fri, Oct 31, 2014	44.02	44.02	43.59	43.97
6166	NASDAQ	HCP	Thu, Oct 30, 2014	42.98	43.59	42.93	43.59
6165	NASDAQ	HCP	Wed, Oct 29, 2014	43.25	43.36	42.78	43.15
6164	NASDAQ	HCP	Tue, Oct 28, 2014	43.25	43.37	42.95	43.37
6163	NASDAQ	HCP	Mon, Oct 27, 2014	42.89	43.35	42.82	43.33
6162	NASDAQ	HCP	Fri, Oct 24, 2014	42.71	42.93	42.56	42.87
6161	NASDAQ	HCP	Thu, Oct 23, 2014	42.77	42.87	42.28	42.81
6160	NASDAQ	HCP	Wed, Oct 22, 2014	42.43	42.96	42.36	42.59
6159	NASDAQ	HCP	Tue, Oct 21, 2014	42.60	42.66	42.22	42.58
6158	NASDAQ	HCP	Mon, Oct 20, 2014	42.53	42.96	42.37	42.91
6157	NASDAQ	HCP	Fri, Oct 17, 2014	42.98	43.00	41.91	42.50
6156	NASDAQ	HCP	Thu, Oct 16, 2014	42.43	42.84	42.17	42.61
6155	NASDAQ	HCP	Wed, Oct 15, 2014	42.72	43.23	42.31	42.73
6154	NASDAQ	HCP	Tue, Oct 14, 2014	42.47	43.12	42.37	42.91
6153	NASDAQ	HCP	Mon, Oct 13, 2014	41.91	42.69	41.81	42.24
6152	NASDAQ	HCP	Fri, Oct 10, 2014	41.37	42.29	41.27	41.91
6151	NASDAQ	HCP	Thu, Oct 9, 2014	40.98	41.59	40.94	41.14
6150	NASDAQ	HCP	Wed, Oct 8, 2014	40.13	40.94	40.13	40.94
6149	NASDAQ	HCP	Tue, Oct 7, 2014	40.07	40.57	40.02	40.17
6148	NASDAQ	HCP	Mon, Oct 6, 2014	40.18	40.35	40.04	40.20
6147	NASDAQ	HCP	Fri, Oct 3, 2014	39.98	40.18	39.66	40.10
6146	NASDAQ	HCP	Thu, Oct 2, 2014	40.00	40.09	39.66	39.90
6145	NASDAQ	HCP	Wed, Oct 1, 2014	39.77	40.19	39.71	40.00
6144	NASDAQ	HCP	Tue, Sep 30, 2014	39.93	40.16	39.69	39.71
6143	NASDAQ	HCP	Mon, Sep 29, 2014	39.92	40.05	39.60	40.00
6142	NASDAQ	HCP	Fri, Sep 26, 2014	39.71	40.20	39.52	40.02
6141	NASDAQ	HCP	Thu, Sep 25, 2014	39.37	39.84	39.34	39.72
6140	NASDAQ	HCP	Wed, Sep 24, 2014	39.50	39.78	39.35	39.47
6139	NASDAQ	HCP	Tue, Sep 23, 2014	39.78	39.86	39.49	39.52
6138	NASDAQ	HCP	Mon, Sep 22, 2014	40.00	40.14	39.71	39.72
6137	NASDAQ	HCP	Fri, Sep 19, 2014	40.07	40.11	39.68	39.99
6136	NASDAQ	HCP	Thu, Sep 18, 2014	40.60	40.62	39.80	39.83
6135	NASDAQ	HCP	Wed, Sep 17, 2014	40.95	41.15	40.42	40.48
6134	NASDAQ	HCP	Tue, Sep 16, 2014	40.48	40.98	40.48	40.75
6133	NASDAQ	HCP	Mon, Sep 15, 2014	40.66	40.90	40.15	40.50
6132	NASDAQ	HCP	Fri, Sep 12, 2014	42.10	42.24	40.41	40.55
6131	NASDAQ	HCP	Thu, Sep 11, 2014	42.33	42.72	42.17	42.45
6130	NASDAQ	HCP	Wed, Sep 10, 2014	43.08	43.08	42.32	42.40
6129	NASDAQ	HCP	Tue, Sep 9, 2014	43.40	43.40	43.06	43.17
6128	NASDAQ	HCP	Mon, Sep 8, 2014	43.73	43.75	43.38	43.40
6127	NASDAQ	HCP	Fri, Sep 5, 2014	43.38	43.86	43.26	43.73
6126	NASDAQ	HCP	Thu, Sep 4, 2014	43.20	43.59	43.05	43.43
6125	NASDAQ	HCP	Wed, Sep 3, 2014	43.28	43.35	43.04	43.31
6124	NASDAQ	HCP	Tue, Sep 2, 2014	43.46	43.46	43.01	43.09
6123	NASDAQ	HCP	Fri, Aug 29, 2014	43.18	43.38	43.07	43.33
6122	NASDAQ	HCP	Thu, Aug 28, 2014	42.69	43.14	42.69	43.10
6121	NASDAQ	HCP	Wed, Aug 27, 2014	42.51	42.83	42.50	42.82
6120	NASDAQ	HCP	Tue, Aug 26, 2014	42.48	42.53	42.25	42.52
6119	NASDAQ	HCP	Mon, Aug 25, 2014	42.43	42.45	42.19	42.31
6118	NASDAQ	HCP	Fri, Aug 22, 2014	42.56	42.66	42.08	42.25
6117	NASDAQ	HCP	Thu, Aug 21, 2014	42.59	42.92	42.52	42.55
6116	NASDAQ	HCP	Wed, Aug 20, 2014	42.34	42.62	42.12	42.53
6115	NASDAQ	HCP	Tue, Aug 19, 2014	42.30	42.67	42.20	42.47
6114	NASDAQ	HCP	Mon, Aug 18, 2014	42.02	42.30	41.99	42.25
6113	NASDAQ	HCP	Fri, Aug 15, 2014	41.96	42.29	41.87	41.89
6112	NASDAQ	HCP	Thu, Aug 14, 2014	41.81	42.11	41.74	42.00
6111	NASDAQ	HCP	Wed, Aug 13, 2014	41.06	41.72	41.03	41.63
6110	NASDAQ	HCP	Tue, Aug 12, 2014	40.83	41.09	40.78	40.97
6109	NASDAQ	HCP	Mon, Aug 11, 2014	40.89	41.11	40.85	40.96
6108	NASDAQ	HCP	Fri, Aug 8, 2014	40.80	41.10	40.55	40.90
6107	NASDAQ	HCP	Thu, Aug 7, 2014	40.78	40.89	40.56	40.71
6106	NASDAQ	HCP	Wed, Aug 6, 2014	41.09	41.34	40.95	41.11
6105	NASDAQ	HCP	Tue, Aug 5, 2014	41.57	41.89	41.07	41.14
6104	NASDAQ	HCP	Mon, Aug 4, 2014	41.80	41.85	41.35	41.73
6103	NASDAQ	HCP	Fri, Aug 1, 2014	41.52	42.02	41.38	41.77
6102	NASDAQ	HCP	Thu, Jul 31, 2014	41.81	42.15	41.53	41.53
6101	NASDAQ	HCP	Wed, Jul 30, 2014	42.46	42.70	41.78	41.93
6100	NASDAQ	HCP	Tue, Jul 29, 2014	42.62	42.72	42.40	42.51
6099	NASDAQ	HCP	Mon, Jul 28, 2014	42.37	42.73	42.32	42.63
6098	NASDAQ	HCP	Fri, Jul 25, 2014	42.41	42.62	42.28	42.32
6097	NASDAQ	HCP	Thu, Jul 24, 2014	42.42	42.47	42.24	42.45
6096	NASDAQ	HCP	Wed, Jul 23, 2014	42.34	42.44	42.18	42.27
6095	NASDAQ	HCP	Tue, Jul 22, 2014	42.38	42.47	42.08	42.17
6094	NASDAQ	HCP	Mon, Jul 21, 2014	42.08	42.24	41.92	42.16
6093	NASDAQ	HCP	Fri, Jul 18, 2014	41.96	42.20	41.80	42.18
6092	NASDAQ	HCP	Thu, Jul 17, 2014	41.81	41.97	41.72	41.85
6091	NASDAQ	HCP	Wed, Jul 16, 2014	41.55	41.89	41.45	41.87
6090	NASDAQ	HCP	Tue, Jul 15, 2014	41.40	41.57	41.31	41.55
6089	NASDAQ	HCP	Mon, Jul 14, 2014	41.21	41.44	41.00	41.44
6088	NASDAQ	HCP	Fri, Jul 11, 2014	41.54	41.54	41.11	41.20
6087	NASDAQ	HCP	Thu, Jul 10, 2014	41.12	41.87	41.12	41.54
6086	NASDAQ	HCP	Wed, Jul 9, 2014	41.31	41.38	40.88	41.33
6085	NASDAQ	HCP	Tue, Jul 8, 2014	41.07	41.50	41.00	41.18
6084	NASDAQ	HCP	Mon, Jul 7, 2014	40.77	41.04	40.73	40.95
6083	NASDAQ	HCP	Thu, Jul 3, 2014	41.21	41.21	40.44	40.79
6082	NASDAQ	HCP	Wed, Jul 2, 2014	41.38	41.46	40.97	41.27
6081	NASDAQ	HCP	Tue, Jul 1, 2014	41.52	41.60	41.16	41.46
6080	NASDAQ	HCP	Mon, Jun 30, 2014	41.32	41.43	40.97	41.38
6079	NASDAQ	HCP	Fri, Jun 27, 2014	41.32	41.62	41.19	41.31
6078	NASDAQ	HCP	Thu, Jun 26, 2014	40.95	41.42	40.77	41.40
6077	NASDAQ	HCP	Wed, Jun 25, 2014	41.22	41.40	40.88	41.01
6076	NASDAQ	HCP	Tue, Jun 24, 2014	41.23	41.40	41.11	41.23
6075	NASDAQ	HCP	Mon, Jun 23, 2014	41.00	41.63	40.99	41.19
6074	NASDAQ	HCP	Fri, Jun 20, 2014	40.59	41.21	40.37	41.18
6073	NASDAQ	HCP	Thu, Jun 19, 2014	40.64	40.98	40.55	40.66
6072	NASDAQ	HCP	Wed, Jun 18, 2014	40.45	40.74	39.97	40.65
6071	NASDAQ	HCP	Tue, Jun 17, 2014	41.00	41.06	40.17	40.45
6070	NASDAQ	HCP	Mon, Jun 16, 2014	41.40	41.55	41.03	41.11
6069	NASDAQ	HCP	Fri, Jun 13, 2014	41.39	41.53	41.01	41.49
6068	NASDAQ	HCP	Thu, Jun 12, 2014	41.35	41.49	40.97	41.44
6067	NASDAQ	HCP	Wed, Jun 11, 2014	41.24	41.50	41.00	41.45
6066	NASDAQ	HCP	Tue, Jun 10, 2014	41.59	41.71	41.24	41.36
6065	NASDAQ	HCP	Mon, Jun 9, 2014	42.42	42.63	41.54	41.72
6064	NASDAQ	HCP	Fri, Jun 6, 2014	42.75	42.77	42.28	42.43
6063	NASDAQ	HCP	Thu, Jun 5, 2014	41.82	42.66	41.82	42.64
6062	NASDAQ	HCP	Wed, Jun 4, 2014	42.04	42.10	41.66	41.83
6061	NASDAQ	HCP	Tue, Jun 3, 2014	42.10	42.24	41.66	42.17
6060	NASDAQ	HCP	Mon, Jun 2, 2014	41.72	42.19	41.62	42.04
6059	NASDAQ	HCP	Fri, May 30, 2014	41.64	41.98	41.61	41.75
6058	NASDAQ	HCP	Thu, May 29, 2014	41.55	41.74	41.49	41.61
6057	NASDAQ	HCP	Wed, May 28, 2014	42.08	42.08	41.26	41.45
6056	NASDAQ	HCP	Tue, May 27, 2014	42.31	42.42	41.88	42.11
6055	NASDAQ	HCP	Fri, May 23, 2014	41.90	42.18	41.75	42.11
6054	NASDAQ	HCP	Thu, May 22, 2014	41.86	41.99	41.64	41.68
6053	NASDAQ	HCP	Wed, May 21, 2014	42.41	42.42	41.77	41.85
6052	NASDAQ	HCP	Tue, May 20, 2014	42.47	42.74	42.22	42.31
6051	NASDAQ	HCP	Mon, May 19, 2014	42.60	42.60	42.07	42.30
6050	NASDAQ	HCP	Fri, May 16, 2014	42.13	42.67	41.88	42.67
6049	NASDAQ	HCP	Thu, May 15, 2014	42.11	42.29	41.88	42.26
6048	NASDAQ	HCP	Wed, May 14, 2014	41.84	42.35	41.68	42.20
6047	NASDAQ	HCP	Tue, May 13, 2014	41.99	42.31	41.72	41.83
6046	NASDAQ	HCP	Mon, May 12, 2014	42.15	42.25	41.80	41.92
6045	NASDAQ	HCP	Fri, May 9, 2014	42.38	42.82	42.01	42.11
6044	NASDAQ	HCP	Thu, May 8, 2014	42.04	42.38	41.93	42.38
6043	NASDAQ	HCP	Wed, May 7, 2014	42.16	42.69	42.13	42.46
6042	NASDAQ	HCP	Tue, May 6, 2014	41.88	42.43	41.71	41.97
6041	NASDAQ	HCP	Mon, May 5, 2014	41.94	42.36	41.92	42.20
6040	NASDAQ	HCP	Fri, May 2, 2014	41.97	42.23	41.78	42.07
6039	NASDAQ	HCP	Thu, May 1, 2014	41.85	42.20	41.49	42.18
6038	NASDAQ	HCP	Wed, Apr 30, 2014	41.69	41.90	41.50	41.86
6037	NASDAQ	HCP	Tue, Apr 29, 2014	41.77	41.90	41.45	41.81
6036	NASDAQ	HCP	Mon, Apr 28, 2014	40.97	41.61	40.95	41.61
6035	NASDAQ	HCP	Fri, Apr 25, 2014	40.95	41.23	40.67	40.76
6034	NASDAQ	HCP	Thu, Apr 24, 2014	40.84	41.21	40.74	40.90
6033	NASDAQ	HCP	Wed, Apr 23, 2014	40.68	40.80	40.33	40.80
6032	NASDAQ	HCP	Tue, Apr 22, 2014	40.82	40.85	40.18	40.64
6031	NASDAQ	HCP	Mon, Apr 21, 2014	40.93	40.99	40.50	40.82
6030	NASDAQ	HCP	Thu, Apr 17, 2014	41.02	41.07	40.07	40.53
6029	NASDAQ	HCP	Wed, Apr 16, 2014	41.41	41.45	40.90	41.08
6028	NASDAQ	HCP	Tue, Apr 15, 2014	40.49	41.33	40.41	41.23
6027	NASDAQ	HCP	Mon, Apr 14, 2014	40.53	40.54	40.11	40.53
6026	NASDAQ	HCP	Fri, Apr 11, 2014	39.89	40.61	39.68	40.22
6025	NASDAQ	HCP	Thu, Apr 10, 2014	40.47	40.79	39.98	40.04
6024	NASDAQ	HCP	Wed, Apr 9, 2014	40.81	40.82	40.20	40.42
6023	NASDAQ	HCP	Tue, Apr 8, 2014	40.11	40.72	40.07	40.69
6022	NASDAQ	HCP	Mon, Apr 7, 2014	39.51	40.38	39.47	40.21
6021	NASDAQ	HCP	Fri, Apr 4, 2014	39.18	39.68	38.96	39.47
6020	NASDAQ	HCP	Thu, Apr 3, 2014	39.09	39.09	38.70	39.01
6019	NASDAQ	HCP	Wed, Apr 2, 2014	38.75	39.03	38.60	39.01
6018	NASDAQ	HCP	Tue, Apr 1, 2014	38.73	38.83	38.49	38.82
6017	NASDAQ	HCP	Mon, Mar 31, 2014	38.29	38.82	37.90	38.79
6016	NASDAQ	HCP	Fri, Mar 28, 2014	37.83	38.24	37.77	38.17
6015	NASDAQ	HCP	Thu, Mar 27, 2014	37.13	37.83	37.01	37.77
6014	NASDAQ	HCP	Wed, Mar 26, 2014	37.70	37.70	37.04	37.12
6013	NASDAQ	HCP	Tue, Mar 25, 2014	36.87	37.26	36.78	37.19
6012	NASDAQ	HCP	Mon, Mar 24, 2014	37.03	37.03	36.66	36.70
6011	NASDAQ	HCP	Fri, Mar 21, 2014	36.35	37.03	36.19	36.87
6010	NASDAQ	HCP	Thu, Mar 20, 2014	36.24	36.53	36.00	36.24
6009	NASDAQ	HCP	Wed, Mar 19, 2014	37.10	37.31	36.21	36.31
6008	NASDAQ	HCP	Tue, Mar 18, 2014	37.03	37.16	36.92	37.06
6007	NASDAQ	HCP	Mon, Mar 17, 2014	37.35	37.50	37.01	37.06
6006	NASDAQ	HCP	Fri, Mar 14, 2014	37.15	37.48	37.10	37.16
6005	NASDAQ	HCP	Thu, Mar 13, 2014	37.70	37.70	37.13	37.14
6004	NASDAQ	HCP	Wed, Mar 12, 2014	37.43	37.81	37.42	37.60
6003	NASDAQ	HCP	Tue, Mar 11, 2014	37.32	37.65	37.30	37.45
6002	NASDAQ	HCP	Mon, Mar 10, 2014	37.64	37.71	37.17	37.19
6001	NASDAQ	HCP	Fri, Mar 7, 2014	38.52	38.56	37.49	37.68
6000	NASDAQ	HCP	Thu, Mar 6, 2014	39.24	39.32	38.46	38.58
5999	NASDAQ	HCP	Wed, Mar 5, 2014	39.36	39.59	38.99	39.25
5998	NASDAQ	HCP	Tue, Mar 4, 2014	39.05	39.43	38.86	39.42
5997	NASDAQ	HCP	Mon, Mar 3, 2014	38.59	38.85	38.35	38.69
5996	NASDAQ	HCP	Fri, Feb 28, 2014	38.33	38.95	38.24	38.77
5995	NASDAQ	HCP	Thu, Feb 27, 2014	38.04	38.37	38.02	38.35
5994	NASDAQ	HCP	Wed, Feb 26, 2014	37.56	38.03	37.41	38.01
5993	NASDAQ	HCP	Tue, Feb 25, 2014	37.85	37.90	37.35	37.44
5992	NASDAQ	HCP	Mon, Feb 24, 2014	37.19	38.08	37.11	37.82
5991	NASDAQ	HCP	Fri, Feb 21, 2014	37.47	37.52	37.01	37.11
5990	NASDAQ	HCP	Thu, Feb 20, 2014	38.18	38.54	37.63	37.84
5989	NASDAQ	HCP	Wed, Feb 19, 2014	37.80	38.74	37.76	38.13
5988	NASDAQ	HCP	Tue, Feb 18, 2014	37.75	37.88	37.23	37.87
5987	NASDAQ	HCP	Fri, Feb 14, 2014	37.80	37.95	37.58	37.69
5986	NASDAQ	HCP	Thu, Feb 13, 2014	37.50	37.99	37.47	37.88
5985	NASDAQ	HCP	Wed, Feb 12, 2014	37.83	38.05	37.38	37.60
5984	NASDAQ	HCP	Tue, Feb 11, 2014	38.05	38.50	37.29	37.80
5983	NASDAQ	HCP	Mon, Feb 10, 2014	38.47	38.92	38.18	38.82
5982	NASDAQ	HCP	Fri, Feb 7, 2014	38.32	38.49	38.02	38.42
5981	NASDAQ	HCP	Thu, Feb 6, 2014	38.04	38.56	38.01	38.14
5980	NASDAQ	HCP	Wed, Feb 5, 2014	38.92	39.13	38.38	38.60
5979	NASDAQ	HCP	Tue, Feb 4, 2014	38.85	39.05	38.52	39.02
5978	NASDAQ	HCP	Mon, Feb 3, 2014	39.25	39.31	38.78	38.83
5977	NASDAQ	HCP	Fri, Jan 31, 2014	38.53	39.34	38.50	39.15
5976	NASDAQ	HCP	Thu, Jan 30, 2014	39.01	39.22	38.85	38.89
5975	NASDAQ	HCP	Wed, Jan 29, 2014	38.88	39.12	38.66	38.83
5974	NASDAQ	HCP	Tue, Jan 28, 2014	38.54	39.15	38.54	39.12
5973	NASDAQ	HCP	Mon, Jan 27, 2014	38.60	38.86	38.41	38.41
5972	NASDAQ	HCP	Fri, Jan 24, 2014	38.52	38.69	38.26	38.60
5971	NASDAQ	HCP	Thu, Jan 23, 2014	38.35	38.56	38.25	38.53
5970	NASDAQ	HCP	Wed, Jan 22, 2014	38.49	38.69	38.26	38.44
5969	NASDAQ	HCP	Tue, Jan 21, 2014	38.30	38.56	38.04	38.39
5968	NASDAQ	HCP	Fri, Jan 17, 2014	38.46	38.52	37.89	38.04
5967	NASDAQ	HCP	Thu, Jan 16, 2014	37.97	38.40	37.97	38.40
5966	NASDAQ	HCP	Wed, Jan 15, 2014	38.00	38.41	37.99	38.04
5965	NASDAQ	HCP	Tue, Jan 14, 2014	38.23	38.29	37.95	37.99
5964	NASDAQ	HCP	Mon, Jan 13, 2014	38.75	38.96	38.02	38.11
5963	NASDAQ	HCP	Fri, Jan 10, 2014	37.79	39.05	37.77	38.87
5962	NASDAQ	HCP	Thu, Jan 9, 2014	37.75	37.82	37.13	37.41
5961	NASDAQ	HCP	Wed, Jan 8, 2014	37.49	37.54	36.95	37.36
5960	NASDAQ	HCP	Tue, Jan 7, 2014	36.81	37.48	36.56	37.44
5959	NASDAQ	HCP	Mon, Jan 6, 2014	36.18	37.35	36.16	36.81
5958	NASDAQ	HCP	Fri, Jan 3, 2014	36.16	36.39	35.95	36.18
5957	NASDAQ	HCP	Thu, Jan 2, 2014	36.33	36.43	36.00	36.21
5956	NASDAQ	HCP	Tue, Dec 31, 2013	36.57	36.63	36.22	36.32
5955	NASDAQ	HCP	Mon, Dec 30, 2013	36.52	36.67	36.40	36.60
5954	NASDAQ	HCP	Fri, Dec 27, 2013	36.45	36.59	36.27	36.50
5953	NASDAQ	HCP	Thu, Dec 26, 2013	36.47	36.67	36.35	36.48
5952	NASDAQ	HCP	Tue, Dec 24, 2013	36.20	36.49	36.14	36.36
5951	NASDAQ	HCP	Mon, Dec 23, 2013	36.25	36.46	36.13	36.22
5950	NASDAQ	HCP	Fri, Dec 20, 2013	35.83	36.17	35.63	36.08
5949	NASDAQ	HCP	Thu, Dec 19, 2013	36.73	36.73	35.60	35.80
5948	NASDAQ	HCP	Wed, Dec 18, 2013	36.46	36.88	35.75	36.84
5947	NASDAQ	HCP	Tue, Dec 17, 2013	36.02	36.34	35.84	36.32
5946	NASDAQ	HCP	Mon, Dec 16, 2013	35.77	36.89	35.70	36.06
5945	NASDAQ	HCP	Fri, Dec 13, 2013	35.74	36.27	35.66	35.77
5944	NASDAQ	HCP	Thu, Dec 12, 2013	35.84	35.90	35.50	35.66
5943	NASDAQ	HCP	Wed, Dec 11, 2013	36.95	36.95	35.81	35.84
5942	NASDAQ	HCP	Tue, Dec 10, 2013	36.85	37.24	36.78	36.86
5941	NASDAQ	HCP	Mon, Dec 9, 2013	36.56	36.91	36.03	36.87
5940	NASDAQ	HCP	Fri, Dec 6, 2013	36.75	36.83	36.34	36.57
5939	NASDAQ	HCP	Thu, Dec 5, 2013	36.25	36.69	36.09	36.49
5938	NASDAQ	HCP	Wed, Dec 4, 2013	35.71	36.69	35.67	36.49
5937	NASDAQ	HCP	Tue, Dec 3, 2013	36.18	36.39	35.80	36.06
5936	NASDAQ	HCP	Mon, Dec 2, 2013	36.95	36.95	36.21	36.34
5935	NASDAQ	HCP	Fri, Nov 29, 2013	37.40	37.48	36.74	36.77
5934	NASDAQ	HCP	Wed, Nov 27, 2013	37.08	37.45	36.90	37.37
5933	NASDAQ	HCP	Tue, Nov 26, 2013	37.70	37.70	37.06	37.06
5932	NASDAQ	HCP	Mon, Nov 25, 2013	38.36	38.40	37.65	37.70
5931	NASDAQ	HCP	Fri, Nov 22, 2013	39.02	39.03	38.06	38.27
5930	NASDAQ	HCP	Thu, Nov 21, 2013	38.83	39.16	38.60	38.92
5929	NASDAQ	HCP	Wed, Nov 20, 2013	39.66	39.75	38.61	38.83
5928	NASDAQ	HCP	Tue, Nov 19, 2013	39.33	39.41	38.79	38.94
5927	NASDAQ	HCP	Mon, Nov 18, 2013	39.80	40.05	39.67	39.71
5926	NASDAQ	HCP	Fri, Nov 15, 2013	39.52	40.02	39.45	39.81
5925	NASDAQ	HCP	Thu, Nov 14, 2013	39.59	40.10	39.56	39.58
5924	NASDAQ	HCP	Wed, Nov 13, 2013	39.15	39.49	39.11	39.45
5923	NASDAQ	HCP	Tue, Nov 12, 2013	39.47	39.55	39.14	39.29
5922	NASDAQ	HCP	Mon, Nov 11, 2013	39.66	40.07	39.44	39.48
5921	NASDAQ	HCP	Fri, Nov 8, 2013	40.21	40.26	38.67	39.63
5920	NASDAQ	HCP	Thu, Nov 7, 2013	41.08	41.18	40.42	40.45
5919	NASDAQ	HCP	Wed, Nov 6, 2013	40.76	41.33	40.76	40.96
5918	NASDAQ	HCP	Tue, Nov 5, 2013	41.62	41.81	40.67	40.79
5917	NASDAQ	HCP	Mon, Nov 4, 2013	41.83	42.00	41.31	41.88
5916	NASDAQ	HCP	Fri, Nov 1, 2013	41.50	42.00	41.35	41.71
5915	NASDAQ	HCP	Thu, Oct 31, 2013	42.17	42.17	41.22	41.50
5914	NASDAQ	HCP	Wed, Oct 30, 2013	42.22	42.51	41.83	42.31
5913	NASDAQ	HCP	Tue, Oct 29, 2013	43.00	43.28	41.90	42.15
5912	NASDAQ	HCP	Mon, Oct 28, 2013	43.20	43.29	42.39	42.85
5911	NASDAQ	HCP	Fri, Oct 25, 2013	42.52	43.13	42.35	43.05
5910	NASDAQ	HCP	Thu, Oct 24, 2013	42.67	42.70	42.35	42.39
5909	NASDAQ	HCP	Wed, Oct 23, 2013	42.44	42.64	42.18	42.58
5908	NASDAQ	HCP	Tue, Oct 22, 2013	42.51	42.80	42.17	42.52
5907	NASDAQ	HCP	Mon, Oct 21, 2013	42.45	42.54	41.80	42.07
5906	NASDAQ	HCP	Fri, Oct 18, 2013	43.05	43.17	42.32	42.57
5905	NASDAQ	HCP	Thu, Oct 17, 2013	42.04	42.96	41.96	42.84
5904	NASDAQ	HCP	Wed, Oct 16, 2013	41.41	42.24	41.36	42.07
5903	NASDAQ	HCP	Tue, Oct 15, 2013	41.14	41.58	40.93	41.19
5902	NASDAQ	HCP	Mon, Oct 14, 2013	41.28	41.62	40.99	41.45
5901	NASDAQ	HCP	Fri, Oct 11, 2013	40.83	41.55	40.68	41.54
5900	NASDAQ	HCP	Thu, Oct 10, 2013	40.50	40.92	40.36	40.87
5899	NASDAQ	HCP	Wed, Oct 9, 2013	40.16	40.65	40.16	40.21
5898	NASDAQ	HCP	Tue, Oct 8, 2013	39.84	40.62	39.84	40.16
5897	NASDAQ	HCP	Mon, Oct 7, 2013	38.86	40.11	38.76	39.86
5896	NASDAQ	HCP	Fri, Oct 4, 2013	39.69	39.93	38.58	39.05
5895	NASDAQ	HCP	Thu, Oct 3, 2013	41.59	41.63	39.36	39.82
5894	NASDAQ	HCP	Wed, Oct 2, 2013	41.93	41.98	41.18	41.77
5893	NASDAQ	HCP	Tue, Oct 1, 2013	40.90	42.11	40.82	41.91
5892	NASDAQ	HCP	Mon, Sep 30, 2013	41.28	41.83	40.77	40.95
5891	NASDAQ	HCP	Fri, Sep 27, 2013	41.50	41.80	41.17	41.55
5890	NASDAQ	HCP	Thu, Sep 26, 2013	41.67	41.79	41.42	41.79
5889	NASDAQ	HCP	Wed, Sep 25, 2013	41.39	41.80	41.28	41.67
5888	NASDAQ	HCP	Tue, Sep 24, 2013	41.69	41.78	41.35	41.40
5887	NASDAQ	HCP	Mon, Sep 23, 2013	41.93	42.32	41.57	41.64
5886	NASDAQ	HCP	Fri, Sep 20, 2013	43.28	43.35	42.08	42.09
5885	NASDAQ	HCP	Thu, Sep 19, 2013	44.05	44.51	43.36	43.37
5884	NASDAQ	HCP	Wed, Sep 18, 2013	41.82	43.99	41.20	43.95
5883	NASDAQ	HCP	Tue, Sep 17, 2013	42.22	42.56	41.58	41.76
5882	NASDAQ	HCP	Mon, Sep 16, 2013	42.47	43.40	42.04	42.22
5881	NASDAQ	HCP	Fri, Sep 13, 2013	41.22	41.62	41.19	41.43
5880	NASDAQ	HCP	Thu, Sep 12, 2013	41.52	41.90	41.19	41.23
5879	NASDAQ	HCP	Wed, Sep 11, 2013	41.00	41.53	40.95	41.45
5878	NASDAQ	HCP	Tue, Sep 10, 2013	41.85	41.87	40.83	41.00
5877	NASDAQ	HCP	Mon, Sep 9, 2013	41.00	41.66	40.69	41.66
5876	NASDAQ	HCP	Fri, Sep 6, 2013	40.45	41.55	40.16	40.89
5875	NASDAQ	HCP	Thu, Sep 5, 2013	40.43	40.55	39.69	39.71
5874	NASDAQ	HCP	Wed, Sep 4, 2013	40.40	40.65	40.19	40.50
5873	NASDAQ	HCP	Tue, Sep 3, 2013	41.09	41.12	39.97	40.49
5872	NASDAQ	HCP	Fri, Aug 30, 2013	40.86	41.05	40.59	40.73
5871	NASDAQ	HCP	Thu, Aug 29, 2013	41.11	41.11	40.54	40.78
5870	NASDAQ	HCP	Wed, Aug 28, 2013	40.86	41.31	40.64	41.20
5869	NASDAQ	HCP	Tue, Aug 27, 2013	40.29	41.07	40.15	40.92
5868	NASDAQ	HCP	Mon, Aug 26, 2013	41.00	41.07	40.42	40.54
5867	NASDAQ	HCP	Fri, Aug 23, 2013	40.23	41.04	40.13	40.95
5866	NASDAQ	HCP	Thu, Aug 22, 2013	40.53	40.55	39.89	40.29
5865	NASDAQ	HCP	Wed, Aug 21, 2013	39.86	41.27	39.29	40.45
5864	NASDAQ	HCP	Tue, Aug 20, 2013	39.57	40.39	39.52	39.98
5863	NASDAQ	HCP	Mon, Aug 19, 2013	39.25	39.78	38.93	39.40
5862	NASDAQ	HCP	Fri, Aug 16, 2013	40.09	40.09	39.21	39.39
5861	NASDAQ	HCP	Thu, Aug 15, 2013	40.36	40.49	39.84	40.22
5860	NASDAQ	HCP	Wed, Aug 14, 2013	41.10	41.31	40.62	40.70
5859	NASDAQ	HCP	Tue, Aug 13, 2013	42.11	42.11	41.00	41.13
5858	NASDAQ	HCP	Mon, Aug 12, 2013	42.38	42.40	41.91	42.21
5857	NASDAQ	HCP	Fri, Aug 9, 2013	42.00	42.75	41.90	42.38
5856	NASDAQ	HCP	Thu, Aug 8, 2013	42.23	42.32	41.78	42.07
5855	NASDAQ	HCP	Wed, Aug 7, 2013	42.27	42.30	41.81	42.05
5854	NASDAQ	HCP	Tue, Aug 6, 2013	42.81	43.10	42.34	42.34
5853	NASDAQ	HCP	Mon, Aug 5, 2013	42.72	43.11	42.64	42.97
5852	NASDAQ	HCP	Fri, Aug 2, 2013	42.15	43.00	42.10	42.81
5851	NASDAQ	HCP	Thu, Aug 1, 2013	43.73	43.73	42.03	42.08
5850	NASDAQ	HCP	Wed, Jul 31, 2013	44.91	45.10	43.29	43.87
5849	NASDAQ	HCP	Tue, Jul 30, 2013	44.88	46.11	44.55	44.67
5848	NASDAQ	HCP	Mon, Jul 29, 2013	45.30	45.53	44.89	45.07
5847	NASDAQ	HCP	Fri, Jul 26, 2013	45.17	45.34	44.79	45.33
5846	NASDAQ	HCP	Thu, Jul 25, 2013	44.87	45.20	44.67	45.17
5845	NASDAQ	HCP	Wed, Jul 24, 2013	46.24	46.31	44.76	44.96
5844	NASDAQ	HCP	Tue, Jul 23, 2013	46.70	46.78	46.24	46.27
5843	NASDAQ	HCP	Mon, Jul 22, 2013	46.44	46.66	46.31	46.56
5842	NASDAQ	HCP	Fri, Jul 19, 2013	46.91	47.07	46.34	46.49
5841	NASDAQ	HCP	Thu, Jul 18, 2013	47.24	47.45	46.53	46.84
5840	NASDAQ	HCP	Wed, Jul 17, 2013	46.53	47.35	46.49	47.28
5839	NASDAQ	HCP	Tue, Jul 16, 2013	46.66	46.73	46.17	46.31
5838	NASDAQ	HCP	Mon, Jul 15, 2013	46.53	46.65	46.22	46.63
5837	NASDAQ	HCP	Fri, Jul 12, 2013	46.42	46.66	45.99	46.38
5836	NASDAQ	HCP	Thu, Jul 11, 2013	45.62	46.78	45.62	46.55
5835	NASDAQ	HCP	Wed, Jul 10, 2013	44.97	45.18	44.50	45.00
5834	NASDAQ	HCP	Tue, Jul 9, 2013	44.81	45.19	44.62	45.08
5833	NASDAQ	HCP	Mon, Jul 8, 2013	45.00	45.19	44.41	44.56
5832	NASDAQ	HCP	Fri, Jul 5, 2013	45.01	45.25	43.05	44.45
5831	NASDAQ	HCP	Wed, Jul 3, 2013	45.66	45.72	44.48	44.93
5830	NASDAQ	HCP	Tue, Jul 2, 2013	45.03	46.28	44.92	46.00
5829	NASDAQ	HCP	Mon, Jul 1, 2013	45.83	45.88	44.82	44.95
5828	NASDAQ	HCP	Fri, Jun 28, 2013	45.60	45.84	45.15	45.44
5827	NASDAQ	HCP	Thu, Jun 27, 2013	45.41	45.73	45.15	45.68
5826	NASDAQ	HCP	Wed, Jun 26, 2013	44.39	45.24	44.38	45.20
5825	NASDAQ	HCP	Tue, Jun 25, 2013	42.86	44.19	42.60	43.93
5824	NASDAQ	HCP	Mon, Jun 24, 2013	42.54	43.49	41.50	42.39
5823	NASDAQ	HCP	Fri, Jun 21, 2013	42.25	43.69	41.58	43.19
5822	NASDAQ	HCP	Thu, Jun 20, 2013	43.82	43.96	41.54	41.89
5821	NASDAQ	HCP	Wed, Jun 19, 2013	45.85	46.10	44.11	44.16
5820	NASDAQ	HCP	Tue, Jun 18, 2013	45.80	46.26	45.51	45.98
5819	NASDAQ	HCP	Mon, Jun 17, 2013	46.20	46.34	45.49	45.77
5818	NASDAQ	HCP	Fri, Jun 14, 2013	46.00	46.67	45.75	45.95
5817	NASDAQ	HCP	Thu, Jun 13, 2013	45.36	46.14	45.20	45.99
5816	NASDAQ	HCP	Wed, Jun 12, 2013	46.27	46.45	45.28	45.36
5815	NASDAQ	HCP	Tue, Jun 11, 2013	46.27	46.97	45.79	45.88
5814	NASDAQ	HCP	Mon, Jun 10, 2013	47.64	47.73	46.48	46.64
5813	NASDAQ	HCP	Fri, Jun 7, 2013	47.77	48.00	46.84	47.56
5812	NASDAQ	HCP	Thu, Jun 6, 2013	46.32	47.77	46.32	47.74
5811	NASDAQ	HCP	Wed, Jun 5, 2013	46.85	47.24	46.46	46.59
5810	NASDAQ	HCP	Tue, Jun 4, 2013	48.00	48.23	46.99	47.01
5809	NASDAQ	HCP	Mon, Jun 3, 2013	47.32	48.15	46.75	48.03
5808	NASDAQ	HCP	Fri, May 31, 2013	47.75	48.41	47.21	47.38
5807	NASDAQ	HCP	Thu, May 30, 2013	48.21	48.57	47.72	47.89
5806	NASDAQ	HCP	Wed, May 29, 2013	49.22	49.23	47.77	47.87
5805	NASDAQ	HCP	Tue, May 28, 2013	51.43	51.49	49.20	49.56
5804	NASDAQ	HCP	Fri, May 24, 2013	51.54	51.60	50.44	50.83
5803	NASDAQ	HCP	Thu, May 23, 2013	53.83	53.85	51.72	51.88
5802	NASDAQ	HCP	Wed, May 22, 2013	55.30	56.06	53.87	54.18
5801	NASDAQ	HCP	Tue, May 21, 2013	54.83	55.34	54.79	55.28
5800	NASDAQ	HCP	Mon, May 20, 2013	54.39	54.81	54.31	54.71
5799	NASDAQ	HCP	Fri, May 17, 2013	54.11	54.50	54.03	54.38
5798	NASDAQ	HCP	Thu, May 16, 2013	54.18	54.55	53.83	54.15
5797	NASDAQ	HCP	Wed, May 15, 2013	53.54	54.35	53.14	54.35
5796	NASDAQ	HCP	Tue, May 14, 2013	52.25	53.49	52.23	53.46
5795	NASDAQ	HCP	Mon, May 13, 2013	51.99	52.12	51.79	52.12
5794	NASDAQ	HCP	Fri, May 10, 2013	51.93	52.11	51.63	51.96
5793	NASDAQ	HCP	Thu, May 9, 2013	52.60	52.67	51.69	51.76
5792	NASDAQ	HCP	Wed, May 8, 2013	53.65	53.71	52.42	52.53
5791	NASDAQ	HCP	Tue, May 7, 2013	53.66	54.05	53.50	53.94
5790	NASDAQ	HCP	Mon, May 6, 2013	53.43	53.66	53.35	53.63
5789	NASDAQ	HCP	Fri, May 3, 2013	53.38	53.65	53.20	53.47
5788	NASDAQ	HCP	Thu, May 2, 2013	52.75	53.24	52.59	53.06
5787	NASDAQ	HCP	Wed, May 1, 2013	53.25	53.66	53.12	53.31
5786	NASDAQ	HCP	Tue, Apr 30, 2013	53.02	53.96	52.90	53.30
5785	NASDAQ	HCP	Mon, Apr 29, 2013	52.90	53.15	52.79	53.07
5784	NASDAQ	HCP	Fri, Apr 26, 2013	53.01	53.18	52.68	52.77
5783	NASDAQ	HCP	Thu, Apr 25, 2013	53.28	53.30	52.68	52.91
5782	NASDAQ	HCP	Wed, Apr 24, 2013	53.14	53.30	52.79	53.30
5781	NASDAQ	HCP	Tue, Apr 23, 2013	52.91	53.21	52.64	53.05
5780	NASDAQ	HCP	Mon, Apr 22, 2013	52.75	52.82	52.28	52.72
5779	NASDAQ	HCP	Fri, Apr 19, 2013	51.68	52.74	51.56	52.71
5778	NASDAQ	HCP	Thu, Apr 18, 2013	51.90	51.97	51.17	51.55
5777	NASDAQ	HCP	Wed, Apr 17, 2013	52.26	52.26	51.52	51.95
5776	NASDAQ	HCP	Tue, Apr 16, 2013	51.23	52.48	50.83	52.48
5775	NASDAQ	HCP	Mon, Apr 15, 2013	51.75	51.94	51.16	51.20
5774	NASDAQ	HCP	Fri, Apr 12, 2013	51.36	52.02	51.19	52.02
5773	NASDAQ	HCP	Thu, Apr 11, 2013	52.03	52.09	51.30	51.46
5772	NASDAQ	HCP	Wed, Apr 10, 2013	51.68	52.06	51.44	51.93
5771	NASDAQ	HCP	Tue, Apr 9, 2013	51.62	51.88	51.33	51.70
5770	NASDAQ	HCP	Mon, Apr 8, 2013	51.15	51.59	50.95	51.58
5769	NASDAQ	HCP	Fri, Apr 5, 2013	50.32	51.17	50.30	51.15
5768	NASDAQ	HCP	Thu, Apr 4, 2013	50.44	50.96	50.38	50.90
5767	NASDAQ	HCP	Wed, Apr 3, 2013	50.50	50.57	50.01	50.29
5766	NASDAQ	HCP	Tue, Apr 2, 2013	50.53	50.68	50.36	50.47
5765	NASDAQ	HCP	Mon, Apr 1, 2013	49.89	50.26	49.63	50.26
5764	NASDAQ	HCP	Thu, Mar 28, 2013	49.52	49.91	49.34	49.86
5763	NASDAQ	HCP	Wed, Mar 27, 2013	49.11	49.48	49.11	49.41
5762	NASDAQ	HCP	Tue, Mar 26, 2013	49.19	49.54	49.00	49.37
5761	NASDAQ	HCP	Mon, Mar 25, 2013	49.17	49.22	48.85	48.96
5760	NASDAQ	HCP	Fri, Mar 22, 2013	48.54	49.01	48.54	48.91
5759	NASDAQ	HCP	Thu, Mar 21, 2013	48.47	48.77	48.33	48.46
5758	NASDAQ	HCP	Wed, Mar 20, 2013	48.47	48.67	48.41	48.49
5757	NASDAQ	HCP	Tue, Mar 19, 2013	48.32	48.51	48.14	48.24
5756	NASDAQ	HCP	Mon, Mar 18, 2013	48.49	48.71	48.26	48.32
5755	NASDAQ	HCP	Fri, Mar 15, 2013	48.62	48.86	48.50	48.68
5754	NASDAQ	HCP	Thu, Mar 14, 2013	48.77	49.35	48.73	48.90
5753	NASDAQ	HCP	Wed, Mar 13, 2013	49.05	49.14	48.69	48.76
5752	NASDAQ	HCP	Tue, Mar 12, 2013	49.29	49.37	48.75	49.04
5751	NASDAQ	HCP	Mon, Mar 11, 2013	48.95	49.02	48.76	48.89
5750	NASDAQ	HCP	Fri, Mar 8, 2013	49.19	49.20	48.69	48.92
5749	NASDAQ	HCP	Thu, Mar 7, 2013	49.51	49.66	49.04	49.11
5748	NASDAQ	HCP	Wed, Mar 6, 2013	49.70	49.79	49.30	49.46
5747	NASDAQ	HCP	Tue, Mar 5, 2013	49.72	49.74	49.34	49.63
5746	NASDAQ	HCP	Mon, Mar 4, 2013	48.92	49.73	48.89	49.46
5745	NASDAQ	HCP	Fri, Mar 1, 2013	48.82	49.15	48.56	48.90
5744	NASDAQ	HCP	Thu, Feb 28, 2013	48.65	49.18	48.63	48.88
5743	NASDAQ	HCP	Wed, Feb 27, 2013	48.20	48.94	48.07	48.76
5742	NASDAQ	HCP	Tue, Feb 26, 2013	47.82	48.32	47.66	48.26
5741	NASDAQ	HCP	Mon, Feb 25, 2013	48.79	48.84	47.64	47.64
5740	NASDAQ	HCP	Fri, Feb 22, 2013	48.19	48.63	48.19	48.61
5739	NASDAQ	HCP	Thu, Feb 21, 2013	47.99	48.25	47.76	48.15
5738	NASDAQ	HCP	Wed, Feb 20, 2013	48.28	48.63	47.97	47.98
5737	NASDAQ	HCP	Tue, Feb 19, 2013	47.89	48.25	47.71	48.25
5736	NASDAQ	HCP	Fri, Feb 15, 2013	47.27	47.84	47.13	47.80
5735	NASDAQ	HCP	Thu, Feb 14, 2013	47.09	47.30	47.02	47.15
5734	NASDAQ	HCP	Wed, Feb 13, 2013	47.28	47.43	47.12	47.26
5733	NASDAQ	HCP	Tue, Feb 12, 2013	46.97	47.08	46.36	47.08
5732	NASDAQ	HCP	Mon, Feb 11, 2013	46.79	47.03	46.74	46.91
5731	NASDAQ	HCP	Fri, Feb 8, 2013	46.44	46.74	46.44	46.70
5730	NASDAQ	HCP	Thu, Feb 7, 2013	46.61	46.77	46.26	46.47
5729	NASDAQ	HCP	Wed, Feb 6, 2013	46.21	46.55	46.10	46.55
5728	NASDAQ	HCP	Tue, Feb 5, 2013	46.77	46.91	46.40	46.51
5727	NASDAQ	HCP	Mon, Feb 4, 2013	46.40	46.85	46.38	46.70
5726	NASDAQ	HCP	Fri, Feb 1, 2013	46.59	46.87	46.40	46.69
5725	NASDAQ	HCP	Thu, Jan 31, 2013	46.48	46.51	46.15	46.39
5724	NASDAQ	HCP	Wed, Jan 30, 2013	47.19	47.26	46.80	47.02
5723	NASDAQ	HCP	Tue, Jan 29, 2013	46.82	47.35	46.82	47.29
5722	NASDAQ	HCP	Mon, Jan 28, 2013	47.10	47.12	46.67	46.92
5721	NASDAQ	HCP	Fri, Jan 25, 2013	46.67	47.01	46.48	47.00
5720	NASDAQ	HCP	Thu, Jan 24, 2013	46.56	46.59	46.35	46.51
5719	NASDAQ	HCP	Wed, Jan 23, 2013	46.43	46.56	46.25	46.46
5718	NASDAQ	HCP	Tue, Jan 22, 2013	46.35	46.74	46.30	46.60
5717	NASDAQ	HCP	Fri, Jan 18, 2013	46.32	46.50	46.00	46.48
5716	NASDAQ	HCP	Thu, Jan 17, 2013	46.10	46.39	45.97	46.25
5715	NASDAQ	HCP	Wed, Jan 16, 2013	45.95	46.10	45.75	45.97
5714	NASDAQ	HCP	Tue, Jan 15, 2013	45.98	46.21	45.71	46.16
5713	NASDAQ	HCP	Mon, Jan 14, 2013	45.96	46.12	45.93	46.12
5712	NASDAQ	HCP	Fri, Jan 11, 2013	45.89	46.00	45.61	46.00
5711	NASDAQ	HCP	Thu, Jan 10, 2013	45.74	46.07	45.59	45.95
5710	NASDAQ	HCP	Wed, Jan 9, 2013	45.84	45.84	45.57	45.58
5709	NASDAQ	HCP	Tue, Jan 8, 2013	45.44	45.76	45.41	45.68
5708	NASDAQ	HCP	Mon, Jan 7, 2013	45.60	45.91	45.46	45.50
5707	NASDAQ	HCP	Fri, Jan 4, 2013	45.60	45.82	45.45	45.78
5706	NASDAQ	HCP	Thu, Jan 3, 2013	45.56	45.68	45.22	45.60
5705	NASDAQ	HCP	Wed, Jan 2, 2013	45.75	45.84	45.25	45.54
5704	NASDAQ	HCP	Mon, Dec 31, 2012	44.70	45.18	44.60	45.16
5703	NASDAQ	HCP	Fri, Dec 28, 2012	44.86	45.20	44.74	44.84
5702	NASDAQ	HCP	Thu, Dec 27, 2012	44.92	45.21	44.59	45.14
5701	NASDAQ	HCP	Wed, Dec 26, 2012	45.20	45.26	44.77	44.94
5700	NASDAQ	HCP	Mon, Dec 24, 2012	44.65	45.29	44.58	45.12
5699	NASDAQ	HCP	Fri, Dec 21, 2012	44.99	45.04	44.59	44.78
5698	NASDAQ	HCP	Thu, Dec 20, 2012	44.59	45.05	44.55	45.00
5697	NASDAQ	HCP	Wed, Dec 19, 2012	44.82	44.97	44.51	44.51
5696	NASDAQ	HCP	Tue, Dec 18, 2012	44.23	44.72	44.12	44.71
5695	NASDAQ	HCP	Mon, Dec 17, 2012	44.58	44.58	43.90	44.14
5694	NASDAQ	HCP	Fri, Dec 14, 2012	44.64	44.65	44.09	44.19
5693	NASDAQ	HCP	Thu, Dec 13, 2012	45.18	45.36	44.27	44.49
5692	NASDAQ	HCP	Wed, Dec 12, 2012	45.44	45.44	44.97	45.21
5691	NASDAQ	HCP	Tue, Dec 11, 2012	45.53	45.63	45.27	45.40
5690	NASDAQ	HCP	Mon, Dec 10, 2012	45.34	45.58	45.20	45.37
5689	NASDAQ	HCP	Fri, Dec 7, 2012	45.11	45.41	44.99	45.37
5688	NASDAQ	HCP	Thu, Dec 6, 2012	44.99	45.25	44.89	45.04
5687	NASDAQ	HCP	Wed, Dec 5, 2012	45.00	45.09	44.66	44.82
5686	NASDAQ	HCP	Tue, Dec 4, 2012	45.02	45.13	44.71	45.00
5685	NASDAQ	HCP	Mon, Dec 3, 2012	45.23	45.46	44.83	44.97
5684	NASDAQ	HCP	Fri, Nov 30, 2012	45.11	45.41	44.91	45.05
5683	NASDAQ	HCP	Thu, Nov 29, 2012	45.10	45.12	44.38	44.97
5682	NASDAQ	HCP	Wed, Nov 28, 2012	45.06	45.06	44.56	44.97
5681	NASDAQ	HCP	Tue, Nov 27, 2012	45.47	45.53	44.60	45.10
5680	NASDAQ	HCP	Mon, Nov 26, 2012	45.53	46.16	45.36	45.79
5679	NASDAQ	HCP	Fri, Nov 23, 2012	45.52	45.72	45.33	45.69
5678	NASDAQ	HCP	Wed, Nov 21, 2012	45.64	45.73	45.11	45.37
5677	NASDAQ	HCP	Tue, Nov 20, 2012	45.40	45.64	45.17	45.63
5676	NASDAQ	HCP	Mon, Nov 19, 2012	44.99	45.37	44.88	45.29
5675	NASDAQ	HCP	Fri, Nov 16, 2012	43.93	44.73	43.84	44.56
5674	NASDAQ	HCP	Thu, Nov 15, 2012	43.91	44.17	43.55	43.78
5673	NASDAQ	HCP	Wed, Nov 14, 2012	44.75	44.82	43.75	43.86
5672	NASDAQ	HCP	Tue, Nov 13, 2012	44.16	44.97	44.11	44.75
5671	NASDAQ	HCP	Mon, Nov 12, 2012	44.22	44.49	43.99	44.36
5670	NASDAQ	HCP	Fri, Nov 9, 2012	43.95	44.42	43.69	44.15
5669	NASDAQ	HCP	Thu, Nov 8, 2012	44.27	44.28	43.95	43.97
5668	NASDAQ	HCP	Wed, Nov 7, 2012	43.65	44.63	43.65	44.33
5667	NASDAQ	HCP	Tue, Nov 6, 2012	43.72	44.09	43.68	43.98
5666	NASDAQ	HCP	Mon, Nov 5, 2012	43.71	43.83	43.35	43.49
5665	NASDAQ	HCP	Fri, Nov 2, 2012	43.76	44.13	43.59	43.89
5664	NASDAQ	HCP	Thu, Nov 1, 2012	44.22	44.22	43.31	43.42
5663	NASDAQ	HCP	Wed, Oct 31, 2012	44.33	44.73	44.07	44.35
5662	NASDAQ	HCP	Fri, Oct 26, 2012	44.28	44.42	43.67	44.02
5661	NASDAQ	HCP	Thu, Oct 25, 2012	45.03	45.23	44.07	44.29
5660	NASDAQ	HCP	Wed, Oct 24, 2012	44.75	45.00	44.59	44.80
5659	NASDAQ	HCP	Tue, Oct 23, 2012	44.55	44.70	44.31	44.59
5658	NASDAQ	HCP	Mon, Oct 22, 2012	45.17	45.17	44.63	44.91
5657	NASDAQ	HCP	Fri, Oct 19, 2012	45.37	45.62	45.08	45.08
5656	NASDAQ	HCP	Thu, Oct 18, 2012	44.83	45.49	44.76	45.43
5655	NASDAQ	HCP	Wed, Oct 17, 2012	44.45	44.86	44.34	44.69
5654	NASDAQ	HCP	Tue, Oct 16, 2012	45.70	45.96	45.46	45.92
5653	NASDAQ	HCP	Mon, Oct 15, 2012	45.18	45.56	44.92	45.52
5652	NASDAQ	HCP	Fri, Oct 12, 2012	45.32	45.58	45.14	45.18
5651	NASDAQ	HCP	Thu, Oct 11, 2012	45.73	45.73	45.20	45.27
5650	NASDAQ	HCP	Wed, Oct 10, 2012	45.30	45.71	45.30	45.50
5649	NASDAQ	HCP	Tue, Oct 9, 2012	45.46	45.66	45.35	45.43
5648	NASDAQ	HCP	Mon, Oct 8, 2012	45.42	45.60	45.15	45.43
5647	NASDAQ	HCP	Fri, Oct 5, 2012	45.48	45.64	45.10	45.51
5646	NASDAQ	HCP	Thu, Oct 4, 2012	45.45	45.56	45.10	45.26
5645	NASDAQ	HCP	Wed, Oct 3, 2012	45.00	45.59	44.97	45.31
5644	NASDAQ	HCP	Tue, Oct 2, 2012	44.54	44.93	44.50	44.90
5643	NASDAQ	HCP	Mon, Oct 1, 2012	44.69	44.76	43.93	44.35
5642	NASDAQ	HCP	Fri, Sep 28, 2012	44.38	44.71	44.12	44.48
5641	NASDAQ	HCP	Thu, Sep 27, 2012	44.42	44.80	44.37	44.48
5640	NASDAQ	HCP	Wed, Sep 26, 2012	44.31	44.92	44.27	44.33
5639	NASDAQ	HCP	Tue, Sep 25, 2012	45.07	45.16	44.21	44.22
5638	NASDAQ	HCP	Mon, Sep 24, 2012	44.96	45.21	44.81	44.94
5637	NASDAQ	HCP	Fri, Sep 21, 2012	45.22	45.28	44.93	44.93
5636	NASDAQ	HCP	Thu, Sep 20, 2012	44.90	45.28	44.77	45.07
5635	NASDAQ	HCP	Wed, Sep 19, 2012	45.47	45.48	45.13	45.17
5634	NASDAQ	HCP	Tue, Sep 18, 2012	46.16	46.16	45.21	45.30
5633	NASDAQ	HCP	Mon, Sep 17, 2012	46.34	46.81	46.33	46.40
5632	NASDAQ	HCP	Fri, Sep 14, 2012	47.16	47.26	46.32	46.42
5631	NASDAQ	HCP	Thu, Sep 13, 2012	46.68	47.10	46.59	47.00
5630	NASDAQ	HCP	Wed, Sep 12, 2012	46.73	46.90	46.44	46.72
5629	NASDAQ	HCP	Tue, Sep 11, 2012	46.23	46.78	46.20	46.73
5628	NASDAQ	HCP	Mon, Sep 10, 2012	46.60	46.71	46.19	46.28
5627	NASDAQ	HCP	Fri, Sep 7, 2012	47.07	47.15	46.55	46.64
5626	NASDAQ	HCP	Thu, Sep 6, 2012	46.80	47.06	46.48	47.03
5625	NASDAQ	HCP	Wed, Sep 5, 2012	46.41	46.64	46.14	46.42
5624	NASDAQ	HCP	Tue, Sep 4, 2012	45.77	46.34	45.58	46.30
5623	NASDAQ	HCP	Fri, Aug 31, 2012	45.79	45.88	45.39	45.86
5622	NASDAQ	HCP	Thu, Aug 30, 2012	45.07	45.76	44.95	45.63
5621	NASDAQ	HCP	Wed, Aug 29, 2012	45.21	45.21	44.89	45.18
5620	NASDAQ	HCP	Tue, Aug 28, 2012	44.96	45.30	44.68	45.25
5619	NASDAQ	HCP	Mon, Aug 27, 2012	44.88	45.09	44.75	45.00
5618	NASDAQ	HCP	Fri, Aug 24, 2012	44.35	44.92	44.26	44.83
5617	NASDAQ	HCP	Thu, Aug 23, 2012	45.13	45.17	44.37	44.40
5616	NASDAQ	HCP	Wed, Aug 22, 2012	44.99	45.32	44.61	45.31
5615	NASDAQ	HCP	Tue, Aug 21, 2012	45.32	45.48	45.11	45.28
5614	NASDAQ	HCP	Mon, Aug 20, 2012	44.97	45.27	44.89	45.20
5613	NASDAQ	HCP	Fri, Aug 17, 2012	45.44	45.44	44.86	44.99
5612	NASDAQ	HCP	Thu, Aug 16, 2012	45.44	45.47	45.06	45.29
5611	NASDAQ	HCP	Wed, Aug 15, 2012	45.34	45.63	45.27	45.30
5610	NASDAQ	HCP	Tue, Aug 14, 2012	45.56	45.72	45.33	45.40
5609	NASDAQ	HCP	Mon, Aug 13, 2012	45.50	45.68	45.32	45.41
5608	NASDAQ	HCP	Fri, Aug 10, 2012	45.56	45.77	45.37	45.45
5607	NASDAQ	HCP	Thu, Aug 9, 2012	45.56	45.93	45.47	45.57
5606	NASDAQ	HCP	Wed, Aug 8, 2012	45.54	45.66	45.17	45.50
5605	NASDAQ	HCP	Tue, Aug 7, 2012	46.37	46.37	45.29	45.55
5604	NASDAQ	HCP	Mon, Aug 6, 2012	46.56	46.90	46.24	46.28
5603	NASDAQ	HCP	Fri, Aug 3, 2012	46.62	46.99	46.07	46.43
5602	NASDAQ	HCP	Thu, Aug 2, 2012	46.36	46.43	45.95	46.30
5601	NASDAQ	HCP	Wed, Aug 1, 2012	47.29	47.64	46.83	46.94
5600	NASDAQ	HCP	Tue, Jul 31, 2012	47.15	47.49	46.99	47.21
5599	NASDAQ	HCP	Mon, Jul 30, 2012	47.13	47.51	46.96	47.14
5598	NASDAQ	HCP	Fri, Jul 27, 2012	46.89	47.26	46.50	47.17
5597	NASDAQ	HCP	Thu, Jul 26, 2012	46.68	47.75	46.00	46.44
5596	NASDAQ	HCP	Wed, Jul 25, 2012	45.90	46.33	45.64	46.07
5595	NASDAQ	HCP	Tue, Jul 24, 2012	45.49	45.81	45.26	45.78
5594	NASDAQ	HCP	Mon, Jul 23, 2012	44.67	45.68	44.67	45.50
5593	NASDAQ	HCP	Fri, Jul 20, 2012	45.38	45.53	45.12	45.19
5592	NASDAQ	HCP	Thu, Jul 19, 2012	46.06	46.10	45.23	45.63
5591	NASDAQ	HCP	Wed, Jul 18, 2012	45.82	46.12	45.75	46.05
5590	NASDAQ	HCP	Tue, Jul 17, 2012	45.61	46.23	45.22	46.04
5589	NASDAQ	HCP	Mon, Jul 16, 2012	45.22	45.76	45.22	45.42
5588	NASDAQ	HCP	Fri, Jul 13, 2012	44.71	45.51	44.68	45.40
5587	NASDAQ	HCP	Thu, Jul 12, 2012	43.96	45.00	43.80	44.75
5586	NASDAQ	HCP	Wed, Jul 11, 2012	43.93	44.37	43.61	44.26
5585	NASDAQ	HCP	Tue, Jul 10, 2012	44.73	44.91	43.59	43.83
5584	NASDAQ	HCP	Mon, Jul 9, 2012	44.50	44.59	44.18	44.57
5583	NASDAQ	HCP	Fri, Jul 6, 2012	43.70	44.45	43.61	44.41
5582	NASDAQ	HCP	Thu, Jul 5, 2012	44.55	44.70	43.94	44.09
5581	NASDAQ	HCP	Tue, Jul 3, 2012	44.72	44.80	44.45	44.65
5580	NASDAQ	HCP	Mon, Jul 2, 2012	44.61	44.70	43.89	44.55
5579	NASDAQ	HCP	Fri, Jun 29, 2012	43.99	44.15	43.69	44.15
5578	NASDAQ	HCP	Thu, Jun 28, 2012	42.73	43.37	42.34	43.30
5577	NASDAQ	HCP	Wed, Jun 27, 2012	43.03	43.03	42.60	42.85
5576	NASDAQ	HCP	Tue, Jun 26, 2012	42.67	42.92	42.36	42.63
5575	NASDAQ	HCP	Mon, Jun 25, 2012	42.13	42.72	42.00	42.56
5574	NASDAQ	HCP	Fri, Jun 22, 2012	42.76	42.82	42.23	42.45
5573	NASDAQ	HCP	Thu, Jun 21, 2012	42.92	43.06	42.35	42.43
5572	NASDAQ	HCP	Wed, Jun 20, 2012	42.69	43.02	42.56	42.76
5571	NASDAQ	HCP	Tue, Jun 19, 2012	42.09	42.61	42.08	42.59
5570	NASDAQ	HCP	Mon, Jun 18, 2012	42.83	43.88	42.80	43.62
5569	NASDAQ	HCP	Fri, Jun 15, 2012	42.83	43.02	42.57	42.88
5568	NASDAQ	HCP	Thu, Jun 14, 2012	41.45	42.72	41.27	42.55
5567	NASDAQ	HCP	Wed, Jun 13, 2012	41.15	41.75	40.92	41.33
5566	NASDAQ	HCP	Tue, Jun 12, 2012	40.95	41.24	40.62	41.22
5565	NASDAQ	HCP	Mon, Jun 11, 2012	41.97	42.05	40.81	40.86
5564	NASDAQ	HCP	Fri, Jun 8, 2012	40.68	41.71	40.68	41.71
5563	NASDAQ	HCP	Thu, Jun 7, 2012	41.41	41.46	40.63	40.74
5562	NASDAQ	HCP	Wed, Jun 6, 2012	40.33	41.04	40.09	41.04
5561	NASDAQ	HCP	Tue, Jun 5, 2012	39.25	40.20	39.13	40.08
5560	NASDAQ	HCP	Mon, Jun 4, 2012	39.65	39.73	39.07	39.32
5559	NASDAQ	HCP	Fri, Jun 1, 2012	40.01	40.26	39.55	39.61
5558	NASDAQ	HCP	Thu, May 31, 2012	40.58	41.18	40.25	40.84
5557	NASDAQ	HCP	Wed, May 30, 2012	41.15	41.30	40.55	40.57
5556	NASDAQ	HCP	Tue, May 29, 2012	41.20	41.46	40.94	41.44
5555	NASDAQ	HCP	Fri, May 25, 2012	41.27	41.50	40.86	40.98
5554	NASDAQ	HCP	Thu, May 24, 2012	41.04	41.33	40.73	41.30
5553	NASDAQ	HCP	Wed, May 23, 2012	40.58	40.93	40.15	40.87
5552	NASDAQ	HCP	Tue, May 22, 2012	40.83	41.06	40.59	40.82
5551	NASDAQ	HCP	Mon, May 21, 2012	40.10	40.74	40.04	40.67
5550	NASDAQ	HCP	Fri, May 18, 2012	40.56	40.97	39.85	40.00
5549	NASDAQ	HCP	Thu, May 17, 2012	40.98	41.10	40.34	40.35
5548	NASDAQ	HCP	Wed, May 16, 2012	41.21	41.35	40.83	40.87
5547	NASDAQ	HCP	Tue, May 15, 2012	41.17	41.43	41.05	41.16
5546	NASDAQ	HCP	Mon, May 14, 2012	41.03	41.64	40.85	41.26
5545	NASDAQ	HCP	Fri, May 11, 2012	41.14	41.51	40.97	41.44
5544	NASDAQ	HCP	Thu, May 10, 2012	41.39	41.45	40.98	41.36
5543	NASDAQ	HCP	Wed, May 9, 2012	40.53	41.38	40.47	41.04
5542	NASDAQ	HCP	Tue, May 8, 2012	40.89	41.07	40.61	40.91
5541	NASDAQ	HCP	Mon, May 7, 2012	40.64	41.35	40.62	41.14
5540	NASDAQ	HCP	Fri, May 4, 2012	40.60	40.78	40.42	40.71
5539	NASDAQ	HCP	Thu, May 3, 2012	40.97	41.14	40.77	40.77
5538	NASDAQ	HCP	Wed, May 2, 2012	41.36	41.62	41.16	41.47
5537	NASDAQ	HCP	Tue, May 1, 2012	41.26	41.90	41.09	41.50
5536	NASDAQ	HCP	Mon, Apr 30, 2012	41.32	41.49	41.00	41.45
5535	NASDAQ	HCP	Fri, Apr 27, 2012	41.64	41.66	41.16	41.33
5534	NASDAQ	HCP	Thu, Apr 26, 2012	40.71	41.37	40.61	41.36
5533	NASDAQ	HCP	Wed, Apr 25, 2012	40.36	40.76	40.27	40.75
5532	NASDAQ	HCP	Tue, Apr 24, 2012	39.57	40.10	39.57	40.04
5531	NASDAQ	HCP	Mon, Apr 23, 2012	39.31	39.55	39.23	39.48
5530	NASDAQ	HCP	Fri, Apr 20, 2012	39.18	39.75	39.16	39.60
5529	NASDAQ	HCP	Thu, Apr 19, 2012	39.37	39.41	38.87	39.07
5528	NASDAQ	HCP	Wed, Apr 18, 2012	39.35	39.58	39.24	39.26
5527	NASDAQ	HCP	Tue, Apr 17, 2012	39.57	39.68	39.13	39.58
5526	NASDAQ	HCP	Mon, Apr 16, 2012	39.13	39.58	39.10	39.33
5525	NASDAQ	HCP	Fri, Apr 13, 2012	39.08	39.22	38.71	38.93
5524	NASDAQ	HCP	Thu, Apr 12, 2012	38.52	39.08	38.33	39.08
5523	NASDAQ	HCP	Wed, Apr 11, 2012	38.21	38.53	38.03	38.50
5522	NASDAQ	HCP	Tue, Apr 10, 2012	38.29	38.47	37.81	37.87
5521	NASDAQ	HCP	Mon, Apr 9, 2012	38.17	38.52	38.12	38.34
5520	NASDAQ	HCP	Thu, Apr 5, 2012	38.66	38.87	38.42	38.62
5519	NASDAQ	HCP	Wed, Apr 4, 2012	39.00	39.09	38.72	38.83
5518	NASDAQ	HCP	Tue, Apr 3, 2012	39.65	39.89	39.21	39.29
5517	NASDAQ	HCP	Mon, Apr 2, 2012	39.45	39.82	39.37	39.79
5516	NASDAQ	HCP	Fri, Mar 30, 2012	39.75	39.82	39.37	39.46
5515	NASDAQ	HCP	Thu, Mar 29, 2012	39.52	39.65	39.27	39.56
5514	NASDAQ	HCP	Wed, Mar 28, 2012	39.80	39.91	39.35	39.82
5513	NASDAQ	HCP	Tue, Mar 27, 2012	39.85	40.09	39.69	39.90
5512	NASDAQ	HCP	Mon, Mar 26, 2012	39.93	39.96	39.43	39.69
5511	NASDAQ	HCP	Fri, Mar 23, 2012	39.61	39.73	39.26	39.53
5510	NASDAQ	HCP	Thu, Mar 22, 2012	39.80	39.94	39.48	39.50
5509	NASDAQ	HCP	Wed, Mar 21, 2012	40.49	40.65	40.27	40.44
5508	NASDAQ	HCP	Tue, Mar 20, 2012	40.53	40.80	40.35	40.49
5507	NASDAQ	HCP	Mon, Mar 19, 2012	40.31	40.88	40.13	40.66
5506	NASDAQ	HCP	Fri, Mar 16, 2012	40.34	40.65	40.21	40.21
5505	NASDAQ	HCP	Thu, Mar 15, 2012	40.64	40.76	40.12	40.32
5504	NASDAQ	HCP	Wed, Mar 14, 2012	40.77	41.08	40.47	40.58
5503	NASDAQ	HCP	Tue, Mar 13, 2012	40.11	40.92	40.04	40.83
5502	NASDAQ	HCP	Mon, Mar 12, 2012	39.13	40.01	39.07	39.88
5501	NASDAQ	HCP	Fri, Mar 9, 2012	39.05	39.27	38.94	39.03
5500	NASDAQ	HCP	Thu, Mar 8, 2012	39.69	39.69	38.92	39.05
5499	NASDAQ	HCP	Wed, Mar 7, 2012	39.25	39.51	38.84	39.43
5498	NASDAQ	HCP	Tue, Mar 6, 2012	39.19	39.65	39.07	39.16
5497	NASDAQ	HCP	Mon, Mar 5, 2012	39.49	39.70	39.30	39.59
5496	NASDAQ	HCP	Fri, Mar 2, 2012	39.78	39.99	39.41	39.63
5495	NASDAQ	HCP	Thu, Mar 1, 2012	39.44	39.84	39.34	39.78
5494	NASDAQ	HCP	Wed, Feb 29, 2012	39.50	39.88	39.35	39.50
5493	NASDAQ	HCP	Tue, Feb 28, 2012	39.60	40.00	39.37	39.47
5492	NASDAQ	HCP	Mon, Feb 27, 2012	38.93	39.53	38.72	39.48
5491	NASDAQ	HCP	Fri, Feb 24, 2012	39.61	39.67	38.77	39.08
5490	NASDAQ	HCP	Thu, Feb 23, 2012	39.03	39.62	38.93	39.62
5489	NASDAQ	HCP	Wed, Feb 22, 2012	39.15	39.27	38.75	38.99
5488	NASDAQ	HCP	Tue, Feb 21, 2012	40.35	40.35	39.21	39.31
5487	NASDAQ	HCP	Fri, Feb 17, 2012	40.27	40.45	39.86	40.38
5486	NASDAQ	HCP	Thu, Feb 16, 2012	40.00	40.63	39.97	40.07
5485	NASDAQ	HCP	Wed, Feb 15, 2012	40.27	40.55	39.89	40.13
5484	NASDAQ	HCP	Tue, Feb 14, 2012	41.00	41.65	40.80	40.99
5483	NASDAQ	HCP	Mon, Feb 13, 2012	41.73	41.90	41.55	41.70
5482	NASDAQ	HCP	Fri, Feb 10, 2012	41.49	41.86	41.16	41.38
5481	NASDAQ	HCP	Thu, Feb 9, 2012	42.51	42.75	41.79	41.90
5480	NASDAQ	HCP	Wed, Feb 8, 2012	42.30	42.50	42.08	42.50
5479	NASDAQ	HCP	Tue, Feb 7, 2012	41.99	42.44	41.82	42.38
5478	NASDAQ	HCP	Mon, Feb 6, 2012	41.57	41.98	41.49	41.67
5477	NASDAQ	HCP	Fri, Feb 3, 2012	41.59	41.78	41.41	41.74
5476	NASDAQ	HCP	Thu, Feb 2, 2012	41.70	41.88	41.12	41.22
5475	NASDAQ	HCP	Wed, Feb 1, 2012	42.19	42.48	41.74	42.08
5474	NASDAQ	HCP	Tue, Jan 31, 2012	41.87	42.07	41.60	42.03
5473	NASDAQ	HCP	Mon, Jan 30, 2012	41.10	41.66	41.08	41.64
5472	NASDAQ	HCP	Fri, Jan 27, 2012	41.83	42.06	41.59	41.92
5471	NASDAQ	HCP	Thu, Jan 26, 2012	41.43	42.12	41.43	42.03
5470	NASDAQ	HCP	Wed, Jan 25, 2012	40.43	41.50	40.43	41.35
5469	NASDAQ	HCP	Tue, Jan 24, 2012	40.99	41.42	40.86	40.99
5468	NASDAQ	HCP	Mon, Jan 23, 2012	40.92	41.27	40.92	41.20
5467	NASDAQ	HCP	Fri, Jan 20, 2012	41.36	41.53	40.62	40.85
5466	NASDAQ	HCP	Thu, Jan 19, 2012	41.75	41.81	41.37	41.38
5465	NASDAQ	HCP	Wed, Jan 18, 2012	41.03	41.65	40.99	41.64
5464	NASDAQ	HCP	Tue, Jan 17, 2012	41.43	41.77	41.33	41.56
5463	NASDAQ	HCP	Fri, Jan 13, 2012	40.51	41.12	40.40	41.11
5462	NASDAQ	HCP	Thu, Jan 12, 2012	40.93	40.94	40.29	40.81
5461	NASDAQ	HCP	Wed, Jan 11, 2012	40.93	41.10	40.65	41.09
5460	NASDAQ	HCP	Tue, Jan 10, 2012	40.79	41.18	40.67	41.10
5459	NASDAQ	HCP	Mon, Jan 9, 2012	40.49	40.51	40.12	40.40
5458	NASDAQ	HCP	Fri, Jan 6, 2012	40.47	40.76	40.22	40.34
5457	NASDAQ	HCP	Thu, Jan 5, 2012	40.25	40.66	40.18	40.45
5456	NASDAQ	HCP	Wed, Jan 4, 2012	41.56	41.60	40.36	40.36
5455	NASDAQ	HCP	Tue, Jan 3, 2012	41.94	42.42	41.61	41.88
5454	NASDAQ	HCP	Fri, Dec 30, 2011	41.83	41.98	41.43	41.43
5453	NASDAQ	HCP	Thu, Dec 29, 2011	41.54	41.94	41.27	41.76
5452	NASDAQ	HCP	Wed, Dec 28, 2011	41.77	41.87	41.28	41.40
5451	NASDAQ	HCP	Tue, Dec 27, 2011	41.14	41.90	40.89	41.66
5450	NASDAQ	HCP	Fri, Dec 23, 2011	40.98	41.25	40.79	41.18
5449	NASDAQ	HCP	Thu, Dec 22, 2011	40.25	40.83	40.18	40.77
5448	NASDAQ	HCP	Wed, Dec 21, 2011	39.76	40.11	39.43	40.05
5447	NASDAQ	HCP	Tue, Dec 20, 2011	39.09	39.87	38.96	39.68
5446	NASDAQ	HCP	Mon, Dec 19, 2011	39.22	39.24	38.54	38.60
5445	NASDAQ	HCP	Fri, Dec 16, 2011	39.12	39.65	38.93	39.01
5444	NASDAQ	HCP	Thu, Dec 15, 2011	38.96	39.09	38.69	38.90
5443	NASDAQ	HCP	Wed, Dec 14, 2011	38.09	39.02	38.00	38.59
5442	NASDAQ	HCP	Tue, Dec 13, 2011	38.56	38.84	38.00	38.24
5441	NASDAQ	HCP	Mon, Dec 12, 2011	38.48	38.48	37.81	38.27
5440	NASDAQ	HCP	Fri, Dec 9, 2011	38.23	38.99	38.14	38.81
5439	NASDAQ	HCP	Thu, Dec 8, 2011	38.28	38.37	37.82	37.98
5438	NASDAQ	HCP	Wed, Dec 7, 2011	37.90	38.69	37.64	38.47
5437	NASDAQ	HCP	Tue, Dec 6, 2011	37.79	38.16	37.62	38.00
5436	NASDAQ	HCP	Mon, Dec 5, 2011	38.20	38.24	37.49	37.79
5435	NASDAQ	HCP	Fri, Dec 2, 2011	38.34	38.55	37.62	37.69
5434	NASDAQ	HCP	Thu, Dec 1, 2011	38.52	38.52	37.86	38.08
5433	NASDAQ	HCP	Wed, Nov 30, 2011	38.00	38.69	37.65	38.65
5432	NASDAQ	HCP	Tue, Nov 29, 2011	37.03	37.16	36.65	36.76
5431	NASDAQ	HCP	Mon, Nov 28, 2011	37.04	37.24	36.56	36.85
5430	NASDAQ	HCP	Fri, Nov 25, 2011	35.94	36.70	35.83	36.09
5429	NASDAQ	HCP	Wed, Nov 23, 2011	36.50	36.61	35.86	35.93
5428	NASDAQ	HCP	Tue, Nov 22, 2011	36.82	37.14	36.42	36.81
5427	NASDAQ	HCP	Mon, Nov 21, 2011	37.11	37.21	36.45	36.72
5426	NASDAQ	HCP	Fri, Nov 18, 2011	37.64	37.78	37.15	37.72
5425	NASDAQ	HCP	Thu, Nov 17, 2011	37.94	38.15	37.21	37.38
5424	NASDAQ	HCP	Wed, Nov 16, 2011	37.89	38.55	37.73	38.06
5423	NASDAQ	HCP	Tue, Nov 15, 2011	37.90	38.46	37.64	38.22
5422	NASDAQ	HCP	Mon, Nov 14, 2011	38.60	38.84	37.85	38.03
5421	NASDAQ	HCP	Fri, Nov 11, 2011	38.25	39.05	38.02	38.86
5420	NASDAQ	HCP	Thu, Nov 10, 2011	38.08	38.10	37.26	37.71
5419	NASDAQ	HCP	Wed, Nov 9, 2011	37.95	38.12	37.36	37.50
5418	NASDAQ	HCP	Tue, Nov 8, 2011	38.40	38.80	37.76	38.77
5417	NASDAQ	HCP	Mon, Nov 7, 2011	38.18	38.63	37.78	38.23
5416	NASDAQ	HCP	Fri, Nov 4, 2011	39.16	39.16	37.88	38.01
5415	NASDAQ	HCP	Thu, Nov 3, 2011	39.12	39.60	38.37	39.48
5414	NASDAQ	HCP	Wed, Nov 2, 2011	39.52	39.56	38.66	39.20
5413	NASDAQ	HCP	Tue, Nov 1, 2011	38.56	39.52	38.49	38.72
5412	NASDAQ	HCP	Mon, Oct 31, 2011	39.97	40.87	39.40	39.85
5411	NASDAQ	HCP	Fri, Oct 28, 2011	39.77	40.26	39.50	40.19
5410	NASDAQ	HCP	Thu, Oct 27, 2011	39.04	39.85	38.45	39.35
5409	NASDAQ	HCP	Wed, Oct 26, 2011	38.26	38.46	37.63	38.10
5408	NASDAQ	HCP	Tue, Oct 25, 2011	38.13	38.31	37.59	37.77
5407	NASDAQ	HCP	Mon, Oct 24, 2011	37.97	38.48	37.90	38.38
5406	NASDAQ	HCP	Fri, Oct 21, 2011	37.50	38.17	37.24	37.97
5405	NASDAQ	HCP	Thu, Oct 20, 2011	36.48	36.99	35.88	36.93
5404	NASDAQ	HCP	Wed, Oct 19, 2011	36.84	37.21	36.41	36.48
5403	NASDAQ	HCP	Tue, Oct 18, 2011	35.81	36.94	35.72	36.85
5402	NASDAQ	HCP	Mon, Oct 17, 2011	36.11	36.32	35.65	35.72
5401	NASDAQ	HCP	Fri, Oct 14, 2011	36.51	36.51	36.02	36.43
5400	NASDAQ	HCP	Thu, Oct 13, 2011	36.26	36.26	35.32	35.75
5399	NASDAQ	HCP	Wed, Oct 12, 2011	36.78	36.99	36.26	36.48
5398	NASDAQ	HCP	Tue, Oct 11, 2011	36.86	36.92	36.24	36.40
5397	NASDAQ	HCP	Mon, Oct 10, 2011	35.99	37.19	35.63	37.16
5396	NASDAQ	HCP	Fri, Oct 7, 2011	36.09	36.09	34.93	35.21
5395	NASDAQ	HCP	Thu, Oct 6, 2011	34.84	35.78	34.53	35.78
5394	NASDAQ	HCP	Wed, Oct 5, 2011	34.83	35.31	33.82	35.02
5393	NASDAQ	HCP	Tue, Oct 4, 2011	33.29	34.91	32.66	34.85
5392	NASDAQ	HCP	Mon, Oct 3, 2011	34.88	35.34	33.79	33.83
5391	NASDAQ	HCP	Fri, Sep 30, 2011	35.24	35.80	35.04	35.06
5390	NASDAQ	HCP	Thu, Sep 29, 2011	35.60	35.99	35.16	35.99
5389	NASDAQ	HCP	Wed, Sep 28, 2011	35.98	36.13	34.82	34.86
5388	NASDAQ	HCP	Tue, Sep 27, 2011	36.72	36.77	35.76	35.98
5387	NASDAQ	HCP	Mon, Sep 26, 2011	35.54	35.97	35.03	35.90
5386	NASDAQ	HCP	Fri, Sep 23, 2011	34.76	35.37	34.62	35.15
5385	NASDAQ	HCP	Thu, Sep 22, 2011	34.57	35.37	34.32	34.99
5384	NASDAQ	HCP	Wed, Sep 21, 2011	37.51	37.58	35.46	35.48
5383	NASDAQ	HCP	Tue, Sep 20, 2011	37.09	37.89	36.90	37.55
5382	NASDAQ	HCP	Mon, Sep 19, 2011	36.69	37.26	36.64	36.93
5381	NASDAQ	HCP	Fri, Sep 16, 2011	36.93	37.48	36.50	37.42
5380	NASDAQ	HCP	Thu, Sep 15, 2011	36.27	36.74	35.97	36.74
5379	NASDAQ	HCP	Wed, Sep 14, 2011	35.66	36.03	35.00	35.88
5378	NASDAQ	HCP	Tue, Sep 13, 2011	35.44	35.60	35.00	35.48
5377	NASDAQ	HCP	Mon, Sep 12, 2011	34.42	35.44	34.42	35.43
5376	NASDAQ	HCP	Fri, Sep 9, 2011	35.64	36.06	34.68	34.94
5375	NASDAQ	HCP	Thu, Sep 8, 2011	36.79	37.09	36.06	36.07
5374	NASDAQ	HCP	Wed, Sep 7, 2011	36.09	37.18	35.47	37.16
5373	NASDAQ	HCP	Tue, Sep 6, 2011	34.44	35.60	34.44	35.48
5372	NASDAQ	HCP	Fri, Sep 2, 2011	35.55	36.36	35.48	35.54
5371	NASDAQ	HCP	Thu, Sep 1, 2011	37.31	37.34	36.25	36.30
5370	NASDAQ	HCP	Wed, Aug 31, 2011	37.14	37.37	36.64	37.28
5369	NASDAQ	HCP	Tue, Aug 30, 2011	36.66	37.09	36.13	36.90
5368	NASDAQ	HCP	Mon, Aug 29, 2011	36.25	36.75	35.96	36.73
5367	NASDAQ	HCP	Fri, Aug 26, 2011	34.73	35.76	34.21	35.75
5366	NASDAQ	HCP	Thu, Aug 25, 2011	35.57	35.92	34.70	35.00
5365	NASDAQ	HCP	Wed, Aug 24, 2011	34.54	35.49	34.42	35.41
5364	NASDAQ	HCP	Tue, Aug 23, 2011	33.84	34.61	33.38	34.61
5363	NASDAQ	HCP	Mon, Aug 22, 2011	34.08	34.11	32.79	33.57
5362	NASDAQ	HCP	Fri, Aug 19, 2011	33.06	33.75	32.91	33.23
5361	NASDAQ	HCP	Thu, Aug 18, 2011	33.48	33.92	32.88	33.41
5360	NASDAQ	HCP	Wed, Aug 17, 2011	34.64	34.96	34.29	34.70
5359	NASDAQ	HCP	Tue, Aug 16, 2011	34.34	34.72	34.00	34.45
5358	NASDAQ	HCP	Mon, Aug 15, 2011	33.43	34.83	33.31	34.83
5357	NASDAQ	HCP	Fri, Aug 12, 2011	32.78	33.50	32.66	33.16
5356	NASDAQ	HCP	Thu, Aug 11, 2011	31.67	32.95	31.40	32.54
5355	NASDAQ	HCP	Wed, Aug 10, 2011	29.89	32.99	29.51	31.44
5354	NASDAQ	HCP	Tue, Aug 9, 2011	29.19	32.39	28.97	32.36
5353	NASDAQ	HCP	Mon, Aug 8, 2011	31.05	31.37	28.76	28.77
5352	NASDAQ	HCP	Fri, Aug 5, 2011	32.80	32.85	31.45	32.01
5351	NASDAQ	HCP	Thu, Aug 4, 2011	33.66	33.98	32.34	32.44
5350	NASDAQ	HCP	Wed, Aug 3, 2011	34.45	34.60	33.29	34.46
5349	NASDAQ	HCP	Tue, Aug 2, 2011	34.43	34.83	34.27	34.47
5348	NASDAQ	HCP	Mon, Aug 1, 2011	34.98	35.50	34.21	34.64
5347	NASDAQ	HCP	Fri, Jul 29, 2011	36.37	36.88	36.16	36.73
5346	NASDAQ	HCP	Thu, Jul 28, 2011	36.64	36.91	36.30	36.65
5345	NASDAQ	HCP	Wed, Jul 27, 2011	37.38	37.49	36.60	36.61
5344	NASDAQ	HCP	Tue, Jul 26, 2011	37.18	37.53	36.97	37.52
5343	NASDAQ	HCP	Mon, Jul 25, 2011	37.51	37.65	37.14	37.29
5342	NASDAQ	HCP	Fri, Jul 22, 2011	37.90	38.05	37.72	37.91
5341	NASDAQ	HCP	Thu, Jul 21, 2011	37.95	38.20	37.65	37.81
5340	NASDAQ	HCP	Wed, Jul 20, 2011	37.57	37.74	37.41	37.65
5339	NASDAQ	HCP	Tue, Jul 19, 2011	37.40	37.65	37.26	37.50
5338	NASDAQ	HCP	Mon, Jul 18, 2011	37.39	37.42	36.87	37.17
5337	NASDAQ	HCP	Fri, Jul 15, 2011	37.21	37.51	36.97	37.46
5336	NASDAQ	HCP	Thu, Jul 14, 2011	37.67	37.69	36.99	37.04
5335	NASDAQ	HCP	Wed, Jul 13, 2011	37.81	37.84	37.43	37.52
5334	NASDAQ	HCP	Tue, Jul 12, 2011	37.19	38.08	37.03	37.63
5333	NASDAQ	HCP	Mon, Jul 11, 2011	37.72	37.81	37.28	37.35
5332	NASDAQ	HCP	Fri, Jul 8, 2011	37.71	38.23	37.46	38.20
5331	NASDAQ	HCP	Thu, Jul 7, 2011	38.04	38.20	37.88	38.11
5330	NASDAQ	HCP	Wed, Jul 6, 2011	37.39	37.69	37.23	37.68
5329	NASDAQ	HCP	Tue, Jul 5, 2011	37.11	37.56	36.90	37.50
5328	NASDAQ	HCP	Fri, Jul 1, 2011	36.77	37.31	36.65	37.23
5327	NASDAQ	HCP	Thu, Jun 30, 2011	37.10	37.10	36.54	36.69
5326	NASDAQ	HCP	Wed, Jun 29, 2011	36.90	37.09	36.64	36.93
5325	NASDAQ	HCP	Tue, Jun 28, 2011	36.63	36.79	36.37	36.69
5324	NASDAQ	HCP	Mon, Jun 27, 2011	36.61	36.79	36.40	36.63
5323	NASDAQ	HCP	Fri, Jun 24, 2011	36.59	36.66	36.29	36.55
5322	NASDAQ	HCP	Thu, Jun 23, 2011	37.22	37.22	36.33	36.53
5321	NASDAQ	HCP	Wed, Jun 22, 2011	37.80	38.11	37.58	37.66
5320	NASDAQ	HCP	Tue, Jun 21, 2011	37.82	37.87	37.26	37.85
5319	NASDAQ	HCP	Mon, Jun 20, 2011	37.03	37.85	36.99	37.71
5318	NASDAQ	HCP	Fri, Jun 17, 2011	36.98	37.35	36.62	37.09
5317	NASDAQ	HCP	Thu, Jun 16, 2011	36.01	36.81	35.94	36.69
5316	NASDAQ	HCP	Wed, Jun 15, 2011	36.13	36.36	35.59	35.94
5315	NASDAQ	HCP	Tue, Jun 14, 2011	35.88	36.38	35.67	36.37
5314	NASDAQ	HCP	Mon, Jun 13, 2011	35.21	35.64	35.10	35.61
5313	NASDAQ	HCP	Fri, Jun 10, 2011	35.87	36.01	35.00	35.03
5312	NASDAQ	HCP	Thu, Jun 9, 2011	36.54	36.64	35.95	36.02
5311	NASDAQ	HCP	Wed, Jun 8, 2011	36.36	36.75	36.28	36.47
5310	NASDAQ	HCP	Tue, Jun 7, 2011	36.54	36.67	36.32	36.43
5309	NASDAQ	HCP	Mon, Jun 6, 2011	36.92	36.93	36.32	36.36
5308	NASDAQ	HCP	Fri, Jun 3, 2011	36.41	37.09	36.38	36.88
5307	NASDAQ	HCP	Thu, Jun 2, 2011	37.11	37.42	36.78	36.80
5306	NASDAQ	HCP	Wed, Jun 1, 2011	37.77	37.86	36.83	36.86
5305	NASDAQ	HCP	Tue, May 31, 2011	37.50	37.96	37.29	37.94
5304	NASDAQ	HCP	Fri, May 27, 2011	37.14	37.29	36.93	37.22
5303	NASDAQ	HCP	Thu, May 26, 2011	36.60	37.13	36.36	37.10
5302	NASDAQ	HCP	Wed, May 25, 2011	36.77	36.94	36.27	36.74
5301	NASDAQ	HCP	Tue, May 24, 2011	36.82	36.95	36.61	36.86
5300	NASDAQ	HCP	Mon, May 23, 2011	36.52	36.97	36.43	36.64
5299	NASDAQ	HCP	Fri, May 20, 2011	37.06	37.14	36.70	36.96
5298	NASDAQ	HCP	Thu, May 19, 2011	37.30	37.33	36.88	37.17
5297	NASDAQ	HCP	Wed, May 18, 2011	37.00	37.26	36.63	37.10
5296	NASDAQ	HCP	Tue, May 17, 2011	36.71	36.96	36.64	36.96
5295	NASDAQ	HCP	Mon, May 16, 2011	36.68	37.00	36.50	36.81
5294	NASDAQ	HCP	Fri, May 13, 2011	37.57	37.60	36.73	36.80
5293	NASDAQ	HCP	Thu, May 12, 2011	37.30	37.74	37.01	37.63
5292	NASDAQ	HCP	Wed, May 11, 2011	37.68	37.81	37.24	37.31
5291	NASDAQ	HCP	Tue, May 10, 2011	37.67	38.04	37.55	37.83
5290	NASDAQ	HCP	Mon, May 9, 2011	37.78	37.82	37.45	37.52
5289	NASDAQ	HCP	Fri, May 6, 2011	38.46	38.66	37.54	37.74
5288	NASDAQ	HCP	Thu, May 5, 2011	38.09	38.39	37.53	38.12
5287	NASDAQ	HCP	Wed, May 4, 2011	39.13	39.13	38.30	38.67
5286	NASDAQ	HCP	Tue, May 3, 2011	39.62	39.70	38.65	39.06
5285	NASDAQ	HCP	Mon, May 2, 2011	39.87	40.01	39.55	39.76
5284	NASDAQ	HCP	Fri, Apr 29, 2011	40.45	40.46	39.15	39.62
5283	NASDAQ	HCP	Thu, Apr 28, 2011	39.97	40.75	39.91	40.60
5282	NASDAQ	HCP	Wed, Apr 27, 2011	39.64	40.05	39.48	40.02
5281	NASDAQ	HCP	Tue, Apr 26, 2011	39.27	39.61	38.94	39.49
5280	NASDAQ	HCP	Mon, Apr 25, 2011	38.59	39.22	38.29	39.01
5279	NASDAQ	HCP	Thu, Apr 21, 2011	38.27	38.64	37.86	38.59
5278	NASDAQ	HCP	Wed, Apr 20, 2011	38.26	38.27	37.92	38.24
5277	NASDAQ	HCP	Tue, Apr 19, 2011	37.63	37.92	37.56	37.88
5276	NASDAQ	HCP	Mon, Apr 18, 2011	37.62	37.73	37.32	37.62
5275	NASDAQ	HCP	Fri, Apr 15, 2011	37.60	38.07	37.51	38.03
5274	NASDAQ	HCP	Thu, Apr 14, 2011	36.76	37.54	36.70	37.50
5273	NASDAQ	HCP	Wed, Apr 13, 2011	37.02	37.14	36.70	36.77
5272	NASDAQ	HCP	Tue, Apr 12, 2011	37.00	37.40	36.93	36.95
5271	NASDAQ	HCP	Mon, Apr 11, 2011	37.21	37.54	37.00	37.04
5270	NASDAQ	HCP	Fri, Apr 8, 2011	37.60	37.65	37.06	37.18
5269	NASDAQ	HCP	Thu, Apr 7, 2011	37.47	37.67	37.01	37.30
5268	NASDAQ	HCP	Wed, Apr 6, 2011	37.84	37.91	37.46	37.56
5267	NASDAQ	HCP	Tue, Apr 5, 2011	37.78	38.10	37.58	37.73
5266	NASDAQ	HCP	Mon, Apr 4, 2011	37.85	37.99	37.70	37.80
5265	NASDAQ	HCP	Fri, Apr 1, 2011	38.13	38.25	37.50	37.73
5264	NASDAQ	HCP	Thu, Mar 31, 2011	37.78	37.99	37.59	37.94
5263	NASDAQ	HCP	Wed, Mar 30, 2011	37.14	37.83	36.95	37.80
5262	NASDAQ	HCP	Tue, Mar 29, 2011	36.73	37.08	36.40	37.01
5261	NASDAQ	HCP	Mon, Mar 28, 2011	36.79	36.99	36.69	36.84
5260	NASDAQ	HCP	Fri, Mar 25, 2011	36.83	36.89	36.55	36.73
5259	NASDAQ	HCP	Thu, Mar 24, 2011	36.98	37.00	36.66	36.79
5258	NASDAQ	HCP	Wed, Mar 23, 2011	36.86	37.00	36.57	36.85
5257	NASDAQ	HCP	Tue, Mar 22, 2011	36.87	37.08	36.67	37.08
5256	NASDAQ	HCP	Mon, Mar 21, 2011	38.28	38.29	37.59	37.60
5255	NASDAQ	HCP	Fri, Mar 18, 2011	37.58	37.97	37.43	37.85
5254	NASDAQ	HCP	Thu, Mar 17, 2011	37.15	37.26	36.60	37.06
5253	NASDAQ	HCP	Wed, Mar 16, 2011	37.45	37.56	36.39	36.71
5252	NASDAQ	HCP	Tue, Mar 15, 2011	36.76	37.88	36.76	37.57
5251	NASDAQ	HCP	Mon, Mar 14, 2011	37.80	37.99	37.45	37.74
5250	NASDAQ	HCP	Fri, Mar 11, 2011	36.99	38.09	36.99	38.02
5249	NASDAQ	HCP	Thu, Mar 10, 2011	37.21	37.43	37.17	37.25
5248	NASDAQ	HCP	Wed, Mar 9, 2011	37.29	37.75	37.10	37.67
5247	NASDAQ	HCP	Tue, Mar 8, 2011	36.72	37.52	36.72	37.45
5246	NASDAQ	HCP	Mon, Mar 7, 2011	37.02	37.22	36.45	36.71
5245	NASDAQ	HCP	Fri, Mar 4, 2011	37.06	37.11	36.63	36.94
5244	NASDAQ	HCP	Thu, Mar 3, 2011	36.74	37.13	36.67	37.13
5243	NASDAQ	HCP	Wed, Mar 2, 2011	36.41	36.73	36.14	36.44
5242	NASDAQ	HCP	Tue, Mar 1, 2011	38.07	38.07	36.48	36.52
5241	NASDAQ	HCP	Mon, Feb 28, 2011	37.32	38.20	37.11	38.00
5240	NASDAQ	HCP	Fri, Feb 25, 2011	36.75	37.07	36.72	37.04
5239	NASDAQ	HCP	Thu, Feb 24, 2011	36.72	36.94	36.50	36.62
5238	NASDAQ	HCP	Wed, Feb 23, 2011	36.81	37.36	36.75	36.79
5237	NASDAQ	HCP	Tue, Feb 22, 2011	36.74	37.10	36.66	36.75
5236	NASDAQ	HCP	Fri, Feb 18, 2011	36.92	37.30	36.84	37.19
5235	NASDAQ	HCP	Thu, Feb 17, 2011	37.38	37.42	36.80	36.87
5234	NASDAQ	HCP	Wed, Feb 16, 2011	37.60	38.10	37.46	37.46
5233	NASDAQ	HCP	Tue, Feb 15, 2011	37.13	37.87	37.00	37.52
5232	NASDAQ	HCP	Mon, Feb 14, 2011	36.92	37.41	36.89	37.23
5231	NASDAQ	HCP	Fri, Feb 11, 2011	36.68	36.90	36.45	36.88
5230	NASDAQ	HCP	Thu, Feb 10, 2011	36.49	36.87	36.49	36.72
5229	NASDAQ	HCP	Wed, Feb 9, 2011	36.68	36.84	36.48	36.65
5228	NASDAQ	HCP	Tue, Feb 8, 2011	36.70	37.07	36.56	36.83
5227	NASDAQ	HCP	Mon, Feb 7, 2011	36.95	37.24	36.82	37.01
5226	NASDAQ	HCP	Fri, Feb 4, 2011	37.32	37.32	36.62	36.77
5225	NASDAQ	HCP	Thu, Feb 3, 2011	37.04	37.37	36.95	37.31
5224	NASDAQ	HCP	Wed, Feb 2, 2011	37.10	37.38	36.98	37.04
5223	NASDAQ	HCP	Tue, Feb 1, 2011	37.32	37.35	36.77	37.20
5222	NASDAQ	HCP	Mon, Jan 31, 2011	36.69	37.49	36.69	37.09
5221	NASDAQ	HCP	Fri, Jan 28, 2011	37.08	37.54	36.53	36.55
5220	NASDAQ	HCP	Thu, Jan 27, 2011	36.64	37.08	36.44	36.96
5219	NASDAQ	HCP	Wed, Jan 26, 2011	36.63	37.01	36.40	36.49
5218	NASDAQ	HCP	Tue, Jan 25, 2011	36.04	36.57	35.91	36.50
5217	NASDAQ	HCP	Mon, Jan 24, 2011	35.99	36.20	35.94	36.05
5216	NASDAQ	HCP	Fri, Jan 21, 2011	36.21	36.32	35.84	35.93
5215	NASDAQ	HCP	Thu, Jan 20, 2011	36.06	36.68	36.00	36.13
5214	NASDAQ	HCP	Wed, Jan 19, 2011	35.90	36.23	35.81	35.95
5213	NASDAQ	HCP	Tue, Jan 18, 2011	36.17	36.40	36.02	36.22
5212	NASDAQ	HCP	Fri, Jan 14, 2011	36.23	36.52	36.05	36.23
5211	NASDAQ	HCP	Thu, Jan 13, 2011	36.05	36.39	36.00	36.37
5210	NASDAQ	HCP	Wed, Jan 12, 2011	36.00	36.27	35.81	36.06
5209	NASDAQ	HCP	Tue, Jan 11, 2011	36.27	36.62	35.92	36.39
5208	NASDAQ	HCP	Mon, Jan 10, 2011	36.24	36.49	36.02	36.20
5207	NASDAQ	HCP	Fri, Jan 7, 2011	36.81	36.99	36.08	36.48
5206	NASDAQ	HCP	Thu, Jan 6, 2011	37.08	37.33	36.54	36.68
5205	NASDAQ	HCP	Wed, Jan 5, 2011	36.95	37.27	36.83	37.25
5204	NASDAQ	HCP	Tue, Jan 4, 2011	37.57	37.73	36.81	37.18
5203	NASDAQ	HCP	Mon, Jan 3, 2011	36.89	37.47	36.72	37.39
5202	NASDAQ	HCP	Fri, Dec 31, 2010	36.74	37.01	36.73	36.79
5201	NASDAQ	HCP	Thu, Dec 30, 2010	36.67	36.89	36.44	36.81
5200	NASDAQ	HCP	Wed, Dec 29, 2010	37.02	37.02	36.32	36.63
5199	NASDAQ	HCP	Tue, Dec 28, 2010	36.74	37.10	36.50	36.87
5198	NASDAQ	HCP	Mon, Dec 27, 2010	35.95	36.75	35.90	36.71
5197	NASDAQ	HCP	Thu, Dec 23, 2010	35.98	36.28	35.87	35.98
5196	NASDAQ	HCP	Wed, Dec 22, 2010	35.71	36.02	35.61	36.00
5195	NASDAQ	HCP	Tue, Dec 21, 2010	35.74	35.83	35.15	35.60
5194	NASDAQ	HCP	Mon, Dec 20, 2010	34.91	35.24	34.86	35.14
5193	NASDAQ	HCP	Fri, Dec 17, 2010	34.29	34.75	34.18	34.74
5192	NASDAQ	HCP	Thu, Dec 16, 2010	34.60	34.67	33.97	34.20
5191	NASDAQ	HCP	Wed, Dec 15, 2010	33.28	34.29	33.03	34.04
5190	NASDAQ	HCP	Tue, Dec 14, 2010	31.89	34.02	31.87	32.96
5189	NASDAQ	HCP	Mon, Dec 13, 2010	32.59	32.70	32.39	32.52
5188	NASDAQ	HCP	Fri, Dec 10, 2010	32.35	32.67	32.33	32.36
5187	NASDAQ	HCP	Thu, Dec 9, 2010	32.99	33.13	32.32	32.35
5186	NASDAQ	HCP	Wed, Dec 8, 2010	33.70	34.01	32.61	32.87
5185	NASDAQ	HCP	Tue, Dec 7, 2010	33.87	34.16	33.72	33.75
5184	NASDAQ	HCP	Mon, Dec 6, 2010	33.44	33.75	33.00	33.52
5183	NASDAQ	HCP	Fri, Dec 3, 2010	33.58	33.66	33.21	33.58
5182	NASDAQ	HCP	Thu, Dec 2, 2010	33.00	33.76	32.88	33.71
5181	NASDAQ	HCP	Wed, Dec 1, 2010	33.24	33.24	32.59	32.91
5180	NASDAQ	HCP	Tue, Nov 30, 2010	32.49	33.26	32.42	32.93
5179	NASDAQ	HCP	Mon, Nov 29, 2010	32.51	32.99	32.26	32.87
5178	NASDAQ	HCP	Fri, Nov 26, 2010	32.55	33.09	32.53	32.74
5177	NASDAQ	HCP	Wed, Nov 24, 2010	32.57	32.99	32.51	32.93
5176	NASDAQ	HCP	Tue, Nov 23, 2010	32.42	32.43	32.18	32.26
5175	NASDAQ	HCP	Mon, Nov 22, 2010	32.92	32.93	32.51	32.68
5174	NASDAQ	HCP	Fri, Nov 19, 2010	32.37	32.70	32.18	32.56
5173	NASDAQ	HCP	Thu, Nov 18, 2010	32.86	33.05	32.47	32.63
5172	NASDAQ	HCP	Wed, Nov 17, 2010	32.16	32.68	32.08	32.42
5171	NASDAQ	HCP	Tue, Nov 16, 2010	32.93	32.96	31.88	32.10
5170	NASDAQ	HCP	Mon, Nov 15, 2010	34.03	34.09	33.13	33.18
5169	NASDAQ	HCP	Fri, Nov 12, 2010	34.02	34.45	33.74	33.77
5168	NASDAQ	HCP	Thu, Nov 11, 2010	34.31	34.64	34.13	34.14
5167	NASDAQ	HCP	Wed, Nov 10, 2010	34.24	34.76	34.21	34.65
5166	NASDAQ	HCP	Tue, Nov 9, 2010	36.07	36.24	33.76	34.09
5165	NASDAQ	HCP	Mon, Nov 8, 2010	36.20	36.32	35.73	36.03
5164	NASDAQ	HCP	Fri, Nov 5, 2010	36.31	36.70	36.06	36.39
5163	NASDAQ	HCP	Thu, Nov 4, 2010	36.12	36.34	35.66	36.30
5162	NASDAQ	HCP	Wed, Nov 3, 2010	36.01	36.13	35.25	36.00
5161	NASDAQ	HCP	Tue, Nov 2, 2010	36.62	36.72	36.10	36.70
5160	NASDAQ	HCP	Mon, Nov 1, 2010	36.26	36.59	36.02	36.33
5159	NASDAQ	HCP	Fri, Oct 29, 2010	35.82	36.18	35.81	36.01
5158	NASDAQ	HCP	Thu, Oct 28, 2010	36.21	36.50	35.63	35.95
5157	NASDAQ	HCP	Wed, Oct 27, 2010	36.64	36.94	35.90	36.07
5156	NASDAQ	HCP	Tue, Oct 26, 2010	36.81	37.11	36.68	36.89
5155	NASDAQ	HCP	Mon, Oct 25, 2010	36.72	37.17	36.54	37.10
5154	NASDAQ	HCP	Fri, Oct 22, 2010	37.38	37.38	36.29	36.37
5153	NASDAQ	HCP	Thu, Oct 21, 2010	37.45	37.58	36.95	37.18
5152	NASDAQ	HCP	Wed, Oct 20, 2010	36.79	37.65	36.72	37.26
5151	NASDAQ	HCP	Tue, Oct 19, 2010	36.30	36.97	36.21	36.66
5150	NASDAQ	HCP	Mon, Oct 18, 2010	36.29	36.84	36.16	36.84
5149	NASDAQ	HCP	Fri, Oct 15, 2010	36.55	36.58	36.08	36.29
5148	NASDAQ	HCP	Thu, Oct 14, 2010	36.66	36.72	36.21	36.34
5147	NASDAQ	HCP	Wed, Oct 13, 2010	36.56	37.10	36.40	36.72
5146	NASDAQ	HCP	Tue, Oct 12, 2010	36.00	36.43	35.88	36.35
5145	NASDAQ	HCP	Mon, Oct 11, 2010	36.29	36.51	36.06	36.13
5144	NASDAQ	HCP	Fri, Oct 8, 2010	36.40	36.47	36.15	36.30
5143	NASDAQ	HCP	Thu, Oct 7, 2010	36.56	36.66	36.22	36.30
5142	NASDAQ	HCP	Wed, Oct 6, 2010	36.22	36.46	36.01	36.43
5141	NASDAQ	HCP	Tue, Oct 5, 2010	36.09	36.47	35.77	36.23
5140	NASDAQ	HCP	Mon, Oct 4, 2010	35.73	35.88	35.52	35.75
5139	NASDAQ	HCP	Fri, Oct 1, 2010	36.31	36.34	35.33	35.85
5138	NASDAQ	HCP	Thu, Sep 30, 2010	36.17	36.52	35.70	35.98
5137	NASDAQ	HCP	Wed, Sep 29, 2010	36.08	36.14	35.70	35.94
5136	NASDAQ	HCP	Tue, Sep 28, 2010	36.12	36.28	35.55	36.22
5135	NASDAQ	HCP	Mon, Sep 27, 2010	36.67	36.74	36.06	36.13
5134	NASDAQ	HCP	Fri, Sep 24, 2010	36.01	36.81	35.86	36.66
5133	NASDAQ	HCP	Thu, Sep 23, 2010	36.17	36.47	35.48	35.52
5132	NASDAQ	HCP	Wed, Sep 22, 2010	36.80	36.98	36.23	36.47
5131	NASDAQ	HCP	Tue, Sep 21, 2010	37.83	38.01	36.70	36.84
5130	NASDAQ	HCP	Mon, Sep 20, 2010	37.24	38.05	37.11	37.97
5129	NASDAQ	HCP	Fri, Sep 17, 2010	36.81	37.11	36.56	37.11
5128	NASDAQ	HCP	Thu, Sep 16, 2010	37.03	37.04	36.52	36.72
5127	NASDAQ	HCP	Wed, Sep 15, 2010	36.78	37.20	36.49	37.07
5126	NASDAQ	HCP	Tue, Sep 14, 2010	36.75	37.08	36.61	36.86
5125	NASDAQ	HCP	Mon, Sep 13, 2010	36.86	37.00	36.51	36.94
5124	NASDAQ	HCP	Fri, Sep 10, 2010	36.29	36.54	36.07	36.45
5123	NASDAQ	HCP	Thu, Sep 9, 2010	37.27	37.36	36.15	36.29
5122	NASDAQ	HCP	Wed, Sep 8, 2010	36.54	36.90	36.52	36.74
5121	NASDAQ	HCP	Tue, Sep 7, 2010	36.91	37.12	36.47	36.48
5120	NASDAQ	HCP	Fri, Sep 3, 2010	37.08	37.35	36.67	37.30
5119	NASDAQ	HCP	Thu, Sep 2, 2010	36.53	36.87	36.41	36.74
5118	NASDAQ	HCP	Wed, Sep 1, 2010	35.76	36.61	35.57	36.47
5117	NASDAQ	HCP	Tue, Aug 31, 2010	35.32	35.59	34.98	35.22
5116	NASDAQ	HCP	Mon, Aug 30, 2010	35.04	35.89	34.91	35.35
5115	NASDAQ	HCP	Fri, Aug 27, 2010	34.59	35.16	33.84	35.11
5114	NASDAQ	HCP	Thu, Aug 26, 2010	34.54	34.94	34.24	34.31
5113	NASDAQ	HCP	Wed, Aug 25, 2010	33.65	34.54	33.60	34.44
5112	NASDAQ	HCP	Tue, Aug 24, 2010	33.70	34.08	33.37	33.82
5111	NASDAQ	HCP	Mon, Aug 23, 2010	34.31	34.49	34.03	34.09
5110	NASDAQ	HCP	Fri, Aug 20, 2010	33.94	34.25	33.78	34.19
5109	NASDAQ	HCP	Thu, Aug 19, 2010	34.73	34.81	33.84	34.17
5108	NASDAQ	HCP	Wed, Aug 18, 2010	35.40	35.42	34.75	34.85
5107	NASDAQ	HCP	Tue, Aug 17, 2010	34.81	35.36	34.57	35.20
5106	NASDAQ	HCP	Mon, Aug 16, 2010	34.35	34.87	34.30	34.54
5105	NASDAQ	HCP	Fri, Aug 13, 2010	34.35	34.78	34.31	34.51
5104	NASDAQ	HCP	Thu, Aug 12, 2010	34.34	34.80	34.22	34.40
5103	NASDAQ	HCP	Wed, Aug 11, 2010	34.72	35.09	34.38	34.79
5102	NASDAQ	HCP	Tue, Aug 10, 2010	35.19	35.59	35.02	35.22
5101	NASDAQ	HCP	Mon, Aug 9, 2010	35.61	35.70	35.38	35.62
5100	NASDAQ	HCP	Fri, Aug 6, 2010	34.83	35.36	34.61	35.30
5099	NASDAQ	HCP	Thu, Aug 5, 2010	35.02	35.58	34.94	35.26
5098	NASDAQ	HCP	Wed, Aug 4, 2010	36.16	36.69	36.06	36.46
5097	NASDAQ	HCP	Tue, Aug 3, 2010	36.15	36.72	35.88	36.12
5096	NASDAQ	HCP	Mon, Aug 2, 2010	36.15	36.86	36.00	36.79
5095	NASDAQ	HCP	Fri, Jul 30, 2010	34.92	35.61	34.78	35.47
5094	NASDAQ	HCP	Thu, Jul 29, 2010	35.50	35.64	34.81	35.30
5093	NASDAQ	HCP	Wed, Jul 28, 2010	35.27	35.71	35.05	35.30
5092	NASDAQ	HCP	Tue, Jul 27, 2010	36.11	36.31	35.31	35.58
5091	NASDAQ	HCP	Mon, Jul 26, 2010	34.93	35.99	34.93	35.94
5090	NASDAQ	HCP	Fri, Jul 23, 2010	34.75	35.21	34.33	35.13
5089	NASDAQ	HCP	Thu, Jul 22, 2010	34.20	35.20	34.17	34.96
5088	NASDAQ	HCP	Wed, Jul 21, 2010	34.73	34.89	33.62	33.74
5087	NASDAQ	HCP	Tue, Jul 20, 2010	33.74	34.79	33.56	34.69
5086	NASDAQ	HCP	Mon, Jul 19, 2010	33.59	34.32	33.08	34.10
5085	NASDAQ	HCP	Fri, Jul 16, 2010	33.83	34.18	33.25	33.46
5084	NASDAQ	HCP	Thu, Jul 15, 2010	34.30	34.30	33.54	34.18
5083	NASDAQ	HCP	Wed, Jul 14, 2010	34.06	34.50	33.60	34.30
5082	NASDAQ	HCP	Tue, Jul 13, 2010	33.93	34.46	33.81	34.33
5081	NASDAQ	HCP	Mon, Jul 12, 2010	33.43	33.78	33.12	33.55
5080	NASDAQ	HCP	Fri, Jul 9, 2010	32.83	33.52	32.56	33.51
5079	NASDAQ	HCP	Thu, Jul 8, 2010	33.16	33.35	32.35	32.83
5078	NASDAQ	HCP	Wed, Jul 7, 2010	31.55	32.86	31.52	32.84
5077	NASDAQ	HCP	Tue, Jul 6, 2010	32.36	32.67	31.08	31.42
5076	NASDAQ	HCP	Fri, Jul 2, 2010	32.36	32.36	31.64	31.75
5075	NASDAQ	HCP	Thu, Jul 1, 2010	32.11	32.43	31.35	32.13
5074	NASDAQ	HCP	Wed, Jun 30, 2010	32.39	33.05	32.16	32.25
5073	NASDAQ	HCP	Tue, Jun 29, 2010	32.06	32.82	31.78	32.25
5072	NASDAQ	HCP	Mon, Jun 28, 2010	32.91	32.93	32.39	32.49
5071	NASDAQ	HCP	Fri, Jun 25, 2010	32.30	33.01	32.03	32.75
5070	NASDAQ	HCP	Thu, Jun 24, 2010	32.16	32.56	31.88	32.04
5069	NASDAQ	HCP	Wed, Jun 23, 2010	32.03	32.59	31.61	32.41
5068	NASDAQ	HCP	Tue, Jun 22, 2010	32.54	32.77	31.82	32.05
5067	NASDAQ	HCP	Mon, Jun 21, 2010	33.36	33.36	32.36	32.50
5066	NASDAQ	HCP	Fri, Jun 18, 2010	32.97	33.05	32.70	32.72
5065	NASDAQ	HCP	Thu, Jun 17, 2010	34.20	34.50	33.84	34.35
5064	NASDAQ	HCP	Wed, Jun 16, 2010	33.99	34.40	33.92	34.19
5063	NASDAQ	HCP	Tue, Jun 15, 2010	33.62	34.39	33.44	34.35
5062	NASDAQ	HCP	Mon, Jun 14, 2010	33.13	33.58	32.87	33.44
5061	NASDAQ	HCP	Fri, Jun 11, 2010	32.02	32.91	31.95	32.85
5060	NASDAQ	HCP	Thu, Jun 10, 2010	31.36	32.51	31.36	32.46
5059	NASDAQ	HCP	Wed, Jun 9, 2010	31.20	31.93	30.79	30.93
5058	NASDAQ	HCP	Tue, Jun 8, 2010	30.23	31.11	29.70	31.06
5057	NASDAQ	HCP	Mon, Jun 7, 2010	30.34	30.86	30.13	30.15
5056	NASDAQ	HCP	Fri, Jun 4, 2010	30.88	31.47	30.06	30.18
5055	NASDAQ	HCP	Thu, Jun 3, 2010	32.25	32.37	31.66	31.80
5054	NASDAQ	HCP	Wed, Jun 2, 2010	31.63	32.32	31.04	32.31
5053	NASDAQ	HCP	Tue, Jun 1, 2010	31.54	32.11	31.29	31.35
5052	NASDAQ	HCP	Fri, May 28, 2010	32.33	32.66	31.78	31.86
5051	NASDAQ	HCP	Thu, May 27, 2010	31.34	32.52	31.09	32.47
5050	NASDAQ	HCP	Wed, May 26, 2010	31.26	31.65	30.59	30.73
5049	NASDAQ	HCP	Tue, May 25, 2010	29.79	30.93	29.44	30.83
5048	NASDAQ	HCP	Mon, May 24, 2010	31.20	31.42	30.47	30.54
5047	NASDAQ	HCP	Fri, May 21, 2010	29.03	31.12	29.03	31.04
5046	NASDAQ	HCP	Thu, May 20, 2010	30.77	31.17	29.97	30.01
5045	NASDAQ	HCP	Wed, May 19, 2010	31.68	32.29	30.94	31.64
5044	NASDAQ	HCP	Tue, May 18, 2010	33.02	33.16	31.74	31.85
5043	NASDAQ	HCP	Mon, May 17, 2010	32.79	33.22	31.70	32.63
5042	NASDAQ	HCP	Fri, May 14, 2010	33.10	33.32	32.20	32.59
5041	NASDAQ	HCP	Thu, May 13, 2010	33.81	34.06	33.44	33.47
5040	NASDAQ	HCP	Wed, May 12, 2010	33.75	34.12	33.53	33.98
5039	NASDAQ	HCP	Tue, May 11, 2010	33.27	34.21	33.14	33.76
5038	NASDAQ	HCP	Mon, May 10, 2010	32.62	33.78	32.39	33.72
5037	NASDAQ	HCP	Fri, May 7, 2010	30.73	31.59	29.96	31.02
5036	NASDAQ	HCP	Thu, May 6, 2010	31.62	31.89	28.53	30.91
5035	NASDAQ	HCP	Wed, May 5, 2010	31.81	32.39	31.40	31.80
5034	NASDAQ	HCP	Tue, May 4, 2010	32.75	32.89	31.82	32.21
5033	NASDAQ	HCP	Mon, May 3, 2010	32.38	33.38	32.25	33.20
5032	NASDAQ	HCP	Fri, Apr 30, 2010	32.77	33.24	32.07	32.12
5031	NASDAQ	HCP	Thu, Apr 29, 2010	32.06	32.98	31.96	32.89
5030	NASDAQ	HCP	Wed, Apr 28, 2010	32.49	32.65	32.11	32.27
5029	NASDAQ	HCP	Tue, Apr 27, 2010	32.85	33.51	32.05	32.17
5028	NASDAQ	HCP	Mon, Apr 26, 2010	32.92	34.00	32.92	33.66
5027	NASDAQ	HCP	Fri, Apr 23, 2010	32.86	33.15	32.49	33.09
5026	NASDAQ	HCP	Thu, Apr 22, 2010	31.93	32.93	31.74	32.78
5025	NASDAQ	HCP	Wed, Apr 21, 2010	31.94	32.45	31.72	32.22
5024	NASDAQ	HCP	Tue, Apr 20, 2010	31.69	31.90	31.14	31.89
5023	NASDAQ	HCP	Mon, Apr 19, 2010	30.99	31.63	30.75	31.45
5022	NASDAQ	HCP	Fri, Apr 16, 2010	31.59	32.03	31.17	31.17
5021	NASDAQ	HCP	Thu, Apr 15, 2010	32.53	32.59	31.62	31.67
5020	NASDAQ	HCP	Wed, Apr 14, 2010	33.16	33.26	32.53	32.60
5019	NASDAQ	HCP	Tue, Apr 13, 2010	32.97	33.31	32.72	33.08
5018	NASDAQ	HCP	Mon, Apr 12, 2010	33.38	33.44	32.81	32.90
5017	NASDAQ	HCP	Fri, Apr 9, 2010	32.89	33.26	32.80	33.26
5016	NASDAQ	HCP	Thu, Apr 8, 2010	32.48	32.86	32.37	32.76
5015	NASDAQ	HCP	Wed, Apr 7, 2010	33.60	33.60	32.49	32.61
5014	NASDAQ	HCP	Tue, Apr 6, 2010	33.16	33.85	33.00	33.61
5013	NASDAQ	HCP	Mon, Apr 5, 2010	33.05	33.33	32.96	33.28
5012	NASDAQ	HCP	Thu, Apr 1, 2010	33.32	33.65	32.83	32.96
5011	NASDAQ	HCP	Wed, Mar 31, 2010	33.00	33.31	32.86	33.00
5010	NASDAQ	HCP	Tue, Mar 30, 2010	33.16	33.40	33.03	33.14
5009	NASDAQ	HCP	Mon, Mar 29, 2010	33.53	33.65	32.95	33.13
5008	NASDAQ	HCP	Fri, Mar 26, 2010	33.72	34.01	33.22	33.37
5007	NASDAQ	HCP	Thu, Mar 25, 2010	34.13	34.37	33.57	33.57
5006	NASDAQ	HCP	Wed, Mar 24, 2010	33.77	34.23	33.66	33.88
5005	NASDAQ	HCP	Tue, Mar 23, 2010	33.60	34.10	33.39	33.83
5004	NASDAQ	HCP	Mon, Mar 22, 2010	32.93	34.10	32.85	33.98
5003	NASDAQ	HCP	Fri, Mar 19, 2010	33.56	33.76	33.07	33.11
5002	NASDAQ	HCP	Thu, Mar 18, 2010	33.38	33.77	33.23	33.50
5001	NASDAQ	HCP	Wed, Mar 17, 2010	33.21	33.89	33.04	33.80
5000	NASDAQ	HCP	Tue, Mar 16, 2010	32.18	33.12	32.09	33.01
4999	NASDAQ	HCP	Mon, Mar 15, 2010	31.33	32.25	31.02	32.13
4998	NASDAQ	HCP	Fri, Mar 12, 2010	31.72	32.17	31.65	32.13
4997	NASDAQ	HCP	Thu, Mar 11, 2010	30.94	31.71	30.80	31.67
4996	NASDAQ	HCP	Wed, Mar 10, 2010	30.66	31.18	30.42	31.10
4995	NASDAQ	HCP	Tue, Mar 9, 2010	30.34	30.80	30.31	30.57
4994	NASDAQ	HCP	Mon, Mar 8, 2010	30.37	30.81	30.25	30.54
4993	NASDAQ	HCP	Fri, Mar 5, 2010	29.80	30.44	29.53	30.40
4992	NASDAQ	HCP	Thu, Mar 4, 2010	29.36	29.66	29.21	29.59
4991	NASDAQ	HCP	Wed, Mar 3, 2010	29.27	29.38	29.00	29.24
4990	NASDAQ	HCP	Tue, Mar 2, 2010	29.16	29.38	29.04	29.25
4989	NASDAQ	HCP	Mon, Mar 1, 2010	28.95	29.17	28.78	29.04
4988	NASDAQ	HCP	Fri, Feb 26, 2010	28.97	29.14	28.78	28.78
4987	NASDAQ	HCP	Thu, Feb 25, 2010	29.07	29.12	28.74	29.01
4986	NASDAQ	HCP	Wed, Feb 24, 2010	29.06	29.38	29.00	29.38
4985	NASDAQ	HCP	Tue, Feb 23, 2010	29.53	29.75	28.97	29.00
4984	NASDAQ	HCP	Mon, Feb 22, 2010	29.94	29.97	29.45	29.57
4983	NASDAQ	HCP	Fri, Feb 19, 2010	29.58	30.06	29.37	29.88
4982	NASDAQ	HCP	Thu, Feb 18, 2010	29.17	29.94	29.04	29.76
4981	NASDAQ	HCP	Wed, Feb 17, 2010	29.10	29.49	29.07	29.30
4980	NASDAQ	HCP	Tue, Feb 16, 2010	27.99	29.01	27.82	28.94
4979	NASDAQ	HCP	Fri, Feb 12, 2010	27.52	27.75	27.21	27.54
4978	NASDAQ	HCP	Thu, Feb 11, 2010	27.50	28.11	27.32	28.04
4977	NASDAQ	HCP	Wed, Feb 10, 2010	27.00	27.85	26.83	27.58
4976	NASDAQ	HCP	Tue, Feb 9, 2010	27.06	27.29	26.70	27.06
4975	NASDAQ	HCP	Mon, Feb 8, 2010	28.10	28.18	27.18	27.28
4974	NASDAQ	HCP	Fri, Feb 5, 2010	27.92	28.24	27.26	28.03
4973	NASDAQ	HCP	Thu, Feb 4, 2010	29.04	29.05	27.75	27.77
4972	NASDAQ	HCP	Wed, Feb 3, 2010	29.50	29.54	28.99	29.23
4971	NASDAQ	HCP	Tue, Feb 2, 2010	28.97	29.69	28.68	29.60
4970	NASDAQ	HCP	Mon, Feb 1, 2010	28.50	29.11	28.48	28.93
4969	NASDAQ	HCP	Fri, Jan 29, 2010	28.70	28.88	28.16	28.35
4968	NASDAQ	HCP	Thu, Jan 28, 2010	29.01	29.01	28.27	28.57
4967	NASDAQ	HCP	Wed, Jan 27, 2010	28.49	28.74	27.99	28.72
4966	NASDAQ	HCP	Tue, Jan 26, 2010	29.13	29.15	28.41	28.48
4965	NASDAQ	HCP	Mon, Jan 25, 2010	29.71	29.71	28.93	29.36
4964	NASDAQ	HCP	Fri, Jan 22, 2010	29.76	30.19	29.24	29.35
4963	NASDAQ	HCP	Thu, Jan 21, 2010	30.77	30.90	29.75	29.81
4962	NASDAQ	HCP	Wed, Jan 20, 2010	31.11	31.11	30.43	30.72
4961	NASDAQ	HCP	Tue, Jan 19, 2010	30.30	31.34	30.29	31.29
4960	NASDAQ	HCP	Fri, Jan 15, 2010	30.32	30.47	30.15	30.35
4959	NASDAQ	HCP	Thu, Jan 14, 2010	30.33	30.47	30.03	30.38
4958	NASDAQ	HCP	Wed, Jan 13, 2010	30.30	30.58	30.10	30.47
4957	NASDAQ	HCP	Tue, Jan 12, 2010	30.52	30.75	30.02	30.24
4956	NASDAQ	HCP	Mon, Jan 11, 2010	30.56	30.85	30.44	30.76
4955	NASDAQ	HCP	Fri, Jan 8, 2010	30.14	30.47	30.10	30.42
4954	NASDAQ	HCP	Thu, Jan 7, 2010	29.83	30.33	29.52	30.22
4953	NASDAQ	HCP	Wed, Jan 6, 2010	29.85	30.24	29.70	29.81
4952	NASDAQ	HCP	Tue, Jan 5, 2010	30.17	30.31	29.52	29.99
4951	NASDAQ	HCP	Mon, Jan 4, 2010	31.03	31.11	30.02	30.07
4950	NASDAQ	HCP	Thu, Dec 31, 2009	31.26	31.50	30.51	30.54
4949	NASDAQ	HCP	Wed, Dec 30, 2009	31.07	31.26	30.92	31.26
4948	NASDAQ	HCP	Tue, Dec 29, 2009	31.90	31.93	31.06	31.15
4947	NASDAQ	HCP	Mon, Dec 28, 2009	31.94	32.17	31.61	31.77
4946	NASDAQ	HCP	Thu, Dec 24, 2009	31.58	31.89	31.45	31.82
4945	NASDAQ	HCP	Wed, Dec 23, 2009	31.16	31.66	31.00	31.40
4944	NASDAQ	HCP	Tue, Dec 22, 2009	31.09	31.28	30.87	31.19
4943	NASDAQ	HCP	Mon, Dec 21, 2009	30.83	31.10	30.71	31.00
4942	NASDAQ	HCP	Fri, Dec 18, 2009	30.85	30.95	30.42	30.73
4941	NASDAQ	HCP	Thu, Dec 17, 2009	31.14	31.21	30.64	30.82
4940	NASDAQ	HCP	Wed, Dec 16, 2009	31.33	31.63	31.10	31.25
4939	NASDAQ	HCP	Tue, Dec 15, 2009	31.29	31.50	31.09	31.23
4938	NASDAQ	HCP	Mon, Dec 14, 2009	31.54	31.86	31.29	31.82
4937	NASDAQ	HCP	Fri, Dec 11, 2009	31.60	31.63	31.09	31.47
4936	NASDAQ	HCP	Thu, Dec 10, 2009	31.61	31.85	31.14	31.35
4935	NASDAQ	HCP	Wed, Dec 9, 2009	31.72	31.98	31.51	31.56
4934	NASDAQ	HCP	Tue, Dec 8, 2009	31.68	32.40	31.63	31.73
4933	NASDAQ	HCP	Mon, Dec 7, 2009	32.74	32.91	31.74	32.02
4932	NASDAQ	HCP	Fri, Dec 4, 2009	32.80	33.45	32.17	32.84
4931	NASDAQ	HCP	Thu, Dec 3, 2009	32.03	33.20	31.98	32.31
4930	NASDAQ	HCP	Wed, Dec 2, 2009	31.60	32.16	31.46	31.84
4929	NASDAQ	HCP	Tue, Dec 1, 2009	31.44	31.92	31.31	31.60
4928	NASDAQ	HCP	Mon, Nov 30, 2009	29.87	31.45	29.67	31.30
4927	NASDAQ	HCP	Fri, Nov 27, 2009	29.70	30.38	29.48	29.73
4926	NASDAQ	HCP	Wed, Nov 25, 2009	30.51	30.84	30.42	30.56
4925	NASDAQ	HCP	Tue, Nov 24, 2009	30.52	30.69	30.22	30.46
4924	NASDAQ	HCP	Mon, Nov 23, 2009	30.37	30.87	30.24	30.47
4923	NASDAQ	HCP	Fri, Nov 20, 2009	29.62	30.24	29.53	30.03
4922	NASDAQ	HCP	Thu, Nov 19, 2009	29.94	29.94	29.39	29.77
4921	NASDAQ	HCP	Wed, Nov 18, 2009	29.60	30.10	29.37	30.03
4920	NASDAQ	HCP	Tue, Nov 17, 2009	29.52	30.01	29.34	29.52
4919	NASDAQ	HCP	Mon, Nov 16, 2009	29.37	30.01	29.29	29.61
4918	NASDAQ	HCP	Fri, Nov 13, 2009	28.90	29.39	28.79	29.14
4917	NASDAQ	HCP	Thu, Nov 12, 2009	29.18	29.40	28.71	28.73
4916	NASDAQ	HCP	Wed, Nov 11, 2009	28.84	29.26	28.55	29.23
4915	NASDAQ	HCP	Tue, Nov 10, 2009	28.76	28.83	28.15	28.58
4914	NASDAQ	HCP	Mon, Nov 9, 2009	28.10	28.86	27.92	28.85
4913	NASDAQ	HCP	Fri, Nov 6, 2009	28.09	28.47	27.60	27.75
4912	NASDAQ	HCP	Thu, Nov 5, 2009	28.08	28.58	27.86	28.41
4911	NASDAQ	HCP	Wed, Nov 4, 2009	30.02	30.08	28.33	28.40
4910	NASDAQ	HCP	Tue, Nov 3, 2009	29.57	30.06	28.98	29.68
4909	NASDAQ	HCP	Mon, Nov 2, 2009	29.77	30.50	29.13	29.97
4908	NASDAQ	HCP	Fri, Oct 30, 2009	30.05	30.21	28.82	29.59
4907	NASDAQ	HCP	Thu, Oct 29, 2009	29.21	30.31	29.02	30.30
4906	NASDAQ	HCP	Wed, Oct 28, 2009	29.88	30.33	28.73	28.76
4905	NASDAQ	HCP	Tue, Oct 27, 2009	30.08	30.46	29.86	29.99
4904	NASDAQ	HCP	Mon, Oct 26, 2009	30.03	30.84	30.00	30.12
4903	NASDAQ	HCP	Fri, Oct 23, 2009	30.18	30.36	29.78	29.96
4902	NASDAQ	HCP	Thu, Oct 22, 2009	29.48	30.22	29.09	30.15
4901	NASDAQ	HCP	Wed, Oct 21, 2009	30.01	30.51	29.54	29.56
4900	NASDAQ	HCP	Tue, Oct 20, 2009	30.69	30.69	29.86	30.09
4899	NASDAQ	HCP	Mon, Oct 19, 2009	30.31	31.09	30.17	30.80
4898	NASDAQ	HCP	Fri, Oct 16, 2009	30.36	30.53	30.04	30.13
4897	NASDAQ	HCP	Thu, Oct 15, 2009	30.45	30.82	30.37	30.73
4896	NASDAQ	HCP	Wed, Oct 14, 2009	29.74	30.80	29.71	30.64
4895	NASDAQ	HCP	Tue, Oct 13, 2009	29.16	29.69	28.97	29.31
4894	NASDAQ	HCP	Mon, Oct 12, 2009	29.42	29.70	29.16	29.28
4893	NASDAQ	HCP	Fri, Oct 9, 2009	28.61	29.33	28.52	29.33
4892	NASDAQ	HCP	Thu, Oct 8, 2009	28.11	28.78	28.10	28.65
4891	NASDAQ	HCP	Wed, Oct 7, 2009	27.81	28.08	27.50	27.89
4890	NASDAQ	HCP	Tue, Oct 6, 2009	28.09	28.44	27.43	27.87
4889	NASDAQ	HCP	Mon, Oct 5, 2009	27.45	27.95	27.31	27.85
4888	NASDAQ	HCP	Fri, Oct 2, 2009	27.34	28.02	26.94	27.23
4887	NASDAQ	HCP	Thu, Oct 1, 2009	28.71	28.92	27.57	27.68
4886	NASDAQ	HCP	Wed, Sep 30, 2009	29.17	29.27	28.33	28.74
4885	NASDAQ	HCP	Tue, Sep 29, 2009	29.52	29.85	28.90	29.01
4884	NASDAQ	HCP	Mon, Sep 28, 2009	28.65	29.58	28.47	29.54
4883	NASDAQ	HCP	Fri, Sep 25, 2009	28.50	28.88	28.04	28.47
4882	NASDAQ	HCP	Thu, Sep 24, 2009	29.41	29.66	28.32	28.55
4881	NASDAQ	HCP	Wed, Sep 23, 2009	30.56	30.60	29.18	29.19
4880	NASDAQ	HCP	Tue, Sep 22, 2009	29.97	30.73	29.90	30.49
4879	NASDAQ	HCP	Mon, Sep 21, 2009	29.66	30.08	29.40	29.64
4878	NASDAQ	HCP	Fri, Sep 18, 2009	29.58	30.17	29.17	30.05
4877	NASDAQ	HCP	Thu, Sep 17, 2009	29.58	30.55	29.01	29.47
4876	NASDAQ	HCP	Wed, Sep 16, 2009	28.26	29.63	28.26	29.57
4875	NASDAQ	HCP	Tue, Sep 15, 2009	28.79	29.50	28.18	29.26
4874	NASDAQ	HCP	Mon, Sep 14, 2009	27.83	28.83	27.66	28.80
4873	NASDAQ	HCP	Fri, Sep 11, 2009	28.46	28.66	27.79	28.06
4872	NASDAQ	HCP	Thu, Sep 10, 2009	28.26	28.45	27.78	28.37
4871	NASDAQ	HCP	Wed, Sep 9, 2009	27.72	28.46	27.50	28.35
4870	NASDAQ	HCP	Tue, Sep 8, 2009	27.00	27.76	26.73	27.75
4869	NASDAQ	HCP	Fri, Sep 4, 2009	26.63	26.69	26.02	26.64
4868	NASDAQ	HCP	Thu, Sep 3, 2009	26.38	26.64	25.98	26.62
4867	NASDAQ	HCP	Wed, Sep 2, 2009	26.51	26.51	26.08	26.12
4866	NASDAQ	HCP	Tue, Sep 1, 2009	28.29	28.34	26.50	26.52
4865	NASDAQ	HCP	Mon, Aug 31, 2009	29.03	29.26	28.37	28.48
4864	NASDAQ	HCP	Fri, Aug 28, 2009	29.43	29.59	28.71	29.19
4863	NASDAQ	HCP	Thu, Aug 27, 2009	28.39	29.35	27.75	29.25
4862	NASDAQ	HCP	Wed, Aug 26, 2009	28.28	28.53	28.03	28.41
4861	NASDAQ	HCP	Tue, Aug 25, 2009	28.07	28.59	27.95	28.38
4860	NASDAQ	HCP	Mon, Aug 24, 2009	28.66	28.85	27.82	27.95
4859	NASDAQ	HCP	Fri, Aug 21, 2009	28.05	29.10	27.97	28.46
4858	NASDAQ	HCP	Thu, Aug 20, 2009	26.90	27.85	26.71	27.78
4857	NASDAQ	HCP	Wed, Aug 19, 2009	26.66	26.95	26.36	26.87
4856	NASDAQ	HCP	Tue, Aug 18, 2009	26.91	27.22	26.52	27.02
4855	NASDAQ	HCP	Mon, Aug 17, 2009	27.74	27.80	26.73	26.80
4854	NASDAQ	HCP	Fri, Aug 14, 2009	28.01	28.52	27.45	28.52
4853	NASDAQ	HCP	Thu, Aug 13, 2009	28.33	28.63	27.86	28.19
4852	NASDAQ	HCP	Wed, Aug 12, 2009	27.54	28.49	27.53	28.13
4851	NASDAQ	HCP	Tue, Aug 11, 2009	27.52	27.90	26.98	27.59
4850	NASDAQ	HCP	Mon, Aug 10, 2009	27.83	28.14	27.35	27.68
4849	NASDAQ	HCP	Fri, Aug 7, 2009	26.71	28.59	26.71	28.08
4848	NASDAQ	HCP	Thu, Aug 6, 2009	26.46	27.15	26.03	26.52
4847	NASDAQ	HCP	Wed, Aug 5, 2009	24.84	26.51	24.80	26.40
4846	NASDAQ	HCP	Tue, Aug 4, 2009	26.14	26.46	25.15	26.44
4845	NASDAQ	HCP	Mon, Aug 3, 2009	26.13	26.49	25.75	26.24
4844	NASDAQ	HCP	Fri, Jul 31, 2009	26.18	26.50	25.64	25.76
4843	NASDAQ	HCP	Thu, Jul 30, 2009	24.90	26.67	24.80	26.26
4842	NASDAQ	HCP	Wed, Jul 29, 2009	24.72	24.90	24.28	24.57
4841	NASDAQ	HCP	Tue, Jul 28, 2009	24.54	25.00	24.30	24.91
4840	NASDAQ	HCP	Mon, Jul 27, 2009	24.22	24.73	24.10	24.70
4839	NASDAQ	HCP	Fri, Jul 24, 2009	23.82	24.41	23.57	24.41
4838	NASDAQ	HCP	Thu, Jul 23, 2009	22.80	24.28	22.73	23.97
4837	NASDAQ	HCP	Wed, Jul 22, 2009	22.62	23.30	22.62	22.92
4836	NASDAQ	HCP	Tue, Jul 21, 2009	23.03	23.18	22.34	22.92
4835	NASDAQ	HCP	Mon, Jul 20, 2009	22.23	23.01	22.23	22.94
4834	NASDAQ	HCP	Fri, Jul 17, 2009	22.64	22.64	21.95	22.04
4833	NASDAQ	HCP	Thu, Jul 16, 2009	22.16	22.75	21.84	22.55
4832	NASDAQ	HCP	Wed, Jul 15, 2009	21.88	22.62	21.67	22.36
4831	NASDAQ	HCP	Tue, Jul 14, 2009	21.35	21.77	20.96	21.65
4830	NASDAQ	HCP	Mon, Jul 13, 2009	20.58	21.40	20.26	21.38
4829	NASDAQ	HCP	Fri, Jul 10, 2009	20.13	20.51	19.79	20.37
4828	NASDAQ	HCP	Thu, Jul 9, 2009	20.92	20.92	20.15	20.22
4827	NASDAQ	HCP	Wed, Jul 8, 2009	21.04	21.24	20.12	20.73
4826	NASDAQ	HCP	Tue, Jul 7, 2009	21.93	21.94	20.79	20.86
4825	NASDAQ	HCP	Mon, Jul 6, 2009	20.40	21.54	20.35	21.49
4824	NASDAQ	HCP	Thu, Jul 2, 2009	21.31	21.44	20.41	20.41
4823	NASDAQ	HCP	Wed, Jul 1, 2009	21.28	21.80	21.10	21.67
4822	NASDAQ	HCP	Tue, Jun 30, 2009	21.03	21.28	20.74	21.19
4821	NASDAQ	HCP	Mon, Jun 29, 2009	21.21	21.27	20.75	21.08
4820	NASDAQ	HCP	Fri, Jun 26, 2009	20.92	21.24	20.70	21.10
4819	NASDAQ	HCP	Thu, Jun 25, 2009	20.50	20.99	20.25	20.98
4818	NASDAQ	HCP	Wed, Jun 24, 2009	20.43	20.83	20.10	20.63
4817	NASDAQ	HCP	Tue, Jun 23, 2009	19.85	20.27	19.65	19.94
4816	NASDAQ	HCP	Mon, Jun 22, 2009	20.60	20.73	19.67	19.73
4815	NASDAQ	HCP	Fri, Jun 19, 2009	21.15	21.15	20.42	20.75
4814	NASDAQ	HCP	Thu, Jun 18, 2009	20.82	21.14	20.60	20.90
4813	NASDAQ	HCP	Wed, Jun 17, 2009	21.44	21.63	20.74	20.82
4812	NASDAQ	HCP	Tue, Jun 16, 2009	21.74	22.20	21.12	21.44
4811	NASDAQ	HCP	Mon, Jun 15, 2009	23.14	23.20	21.37	21.59
4810	NASDAQ	HCP	Fri, Jun 12, 2009	22.62	23.41	22.43	23.41
4809	NASDAQ	HCP	Thu, Jun 11, 2009	23.15	23.49	22.56	22.67
4808	NASDAQ	HCP	Wed, Jun 10, 2009	23.96	24.00	22.74	23.20
4807	NASDAQ	HCP	Tue, Jun 9, 2009	23.83	23.87	23.45	23.73
4806	NASDAQ	HCP	Mon, Jun 8, 2009	23.41	24.09	23.19	23.76
4805	NASDAQ	HCP	Fri, Jun 5, 2009	24.21	24.50	23.14	23.47
4804	NASDAQ	HCP	Thu, Jun 4, 2009	23.24	24.05	23.06	23.98
4803	NASDAQ	HCP	Wed, Jun 3, 2009	22.66	23.04	22.48	23.04
4802	NASDAQ	HCP	Tue, Jun 2, 2009	23.60	23.71	22.77	22.83
4801	NASDAQ	HCP	Mon, Jun 1, 2009	23.30	24.40	22.92	23.52
4800	NASDAQ	HCP	Fri, May 29, 2009	22.31	23.25	21.85	23.23
4799	NASDAQ	HCP	Thu, May 28, 2009	21.76	22.44	21.31	22.29
4798	NASDAQ	HCP	Wed, May 27, 2009	22.67	22.69	21.35	21.45
4797	NASDAQ	HCP	Tue, May 26, 2009	21.15	22.66	20.89	22.55
4796	NASDAQ	HCP	Fri, May 22, 2009	21.72	22.16	21.12	21.13
4795	NASDAQ	HCP	Thu, May 21, 2009	21.13	21.95	20.90	21.56
4794	NASDAQ	HCP	Wed, May 20, 2009	22.36	22.81	21.28	21.41
4793	NASDAQ	HCP	Tue, May 19, 2009	22.25	22.71	21.63	21.97
4792	NASDAQ	HCP	Mon, May 18, 2009	21.04	22.62	20.76	22.55
4791	NASDAQ	HCP	Fri, May 15, 2009	21.42	21.58	20.27	20.60
4790	NASDAQ	HCP	Thu, May 14, 2009	20.97	21.81	20.48	21.56
4789	NASDAQ	HCP	Wed, May 13, 2009	21.51	21.80	20.85	21.00
4788	NASDAQ	HCP	Tue, May 12, 2009	22.33	22.39	21.15	21.94
4787	NASDAQ	HCP	Mon, May 11, 2009	22.28	22.67	21.60	21.74
4786	NASDAQ	HCP	Fri, May 8, 2009	21.75	23.04	21.14	22.98
4785	NASDAQ	HCP	Thu, May 7, 2009	22.73	22.96	20.83	21.26
4784	NASDAQ	HCP	Wed, May 6, 2009	21.97	22.74	21.37	22.25
4783	NASDAQ	HCP	Tue, May 5, 2009	22.40	22.46	21.55	21.89
4782	NASDAQ	HCP	Mon, May 4, 2009	20.99	23.13	20.97	23.08
4781	NASDAQ	HCP	Fri, May 1, 2009	21.60	21.64	20.70	20.96
4780	NASDAQ	HCP	Thu, Apr 30, 2009	22.50	23.05	21.69	21.95
4779	NASDAQ	HCP	Wed, Apr 29, 2009	22.31	23.38	21.77	23.04
4778	NASDAQ	HCP	Tue, Apr 28, 2009	21.14	22.62	21.00	22.04
4777	NASDAQ	HCP	Mon, Apr 27, 2009	21.55	22.02	20.67	21.35
4776	NASDAQ	HCP	Fri, Apr 24, 2009	21.20	22.48	20.75	22.04
4775	NASDAQ	HCP	Thu, Apr 23, 2009	19.83	21.36	19.70	21.28
4774	NASDAQ	HCP	Wed, Apr 22, 2009	20.21	21.23	19.84	19.88
4773	NASDAQ	HCP	Tue, Apr 21, 2009	19.08	21.43	18.66	20.93
4772	NASDAQ	HCP	Mon, Apr 20, 2009	21.00	21.32	19.23	19.31
4771	NASDAQ	HCP	Fri, Apr 17, 2009	21.94	22.64	20.88	21.79
4770	NASDAQ	HCP	Thu, Apr 16, 2009	21.06	22.98	20.27	22.04
4769	NASDAQ	HCP	Wed, Apr 15, 2009	19.12	21.44	18.84	21.31
4768	NASDAQ	HCP	Tue, Apr 14, 2009	20.62	21.05	19.11	19.27
4767	NASDAQ	HCP	Mon, Apr 13, 2009	20.62	21.73	20.06	21.25
4766	NASDAQ	HCP	Thu, Apr 9, 2009	18.83	21.31	18.75	21.17
4765	NASDAQ	HCP	Wed, Apr 8, 2009	18.48	18.97	17.91	18.47
4764	NASDAQ	HCP	Tue, Apr 7, 2009	19.60	20.07	18.25	18.28
4763	NASDAQ	HCP	Mon, Apr 6, 2009	19.98	20.74	19.30	20.27
4762	NASDAQ	HCP	Fri, Apr 3, 2009	18.35	20.30	17.75	20.17
4761	NASDAQ	HCP	Thu, Apr 2, 2009	17.90	18.96	17.34	18.59
4760	NASDAQ	HCP	Wed, Apr 1, 2009	17.28	17.89	17.07	17.28
4759	NASDAQ	HCP	Tue, Mar 31, 2009	17.05	18.19	16.71	17.85
4758	NASDAQ	HCP	Mon, Mar 30, 2009	16.95	17.18	16.38	16.46
4757	NASDAQ	HCP	Fri, Mar 27, 2009	17.73	18.01	17.21	17.36
4756	NASDAQ	HCP	Thu, Mar 26, 2009	18.51	18.99	16.76	18.19
4755	NASDAQ	HCP	Wed, Mar 25, 2009	18.76	19.27	16.82	18.39
4754	NASDAQ	HCP	Tue, Mar 24, 2009	19.23	19.87	18.02	18.39
4753	NASDAQ	HCP	Mon, Mar 23, 2009	17.72	20.16	17.57	20.12
4752	NASDAQ	HCP	Fri, Mar 20, 2009	18.18	18.80	16.92	16.93
4751	NASDAQ	HCP	Thu, Mar 19, 2009	19.97	20.17	18.43	18.66
4750	NASDAQ	HCP	Wed, Mar 18, 2009	18.46	19.69	17.61	19.63
4749	NASDAQ	HCP	Tue, Mar 17, 2009	17.62	18.73	16.75	18.71
4748	NASDAQ	HCP	Mon, Mar 16, 2009	18.99	19.43	17.21	17.37
4747	NASDAQ	HCP	Fri, Mar 13, 2009	19.94	20.15	18.23	18.76
4746	NASDAQ	HCP	Thu, Mar 12, 2009	18.26	20.01	17.85	19.84
4745	NASDAQ	HCP	Wed, Mar 11, 2009	19.00	19.00	17.78	18.21
4744	NASDAQ	HCP	Tue, Mar 10, 2009	16.99	18.72	16.56	18.72
4743	NASDAQ	HCP	Mon, Mar 9, 2009	15.83	16.53	15.46	16.45
4742	NASDAQ	HCP	Fri, Mar 6, 2009	16.38	16.70	14.93	16.08
4741	NASDAQ	HCP	Thu, Mar 5, 2009	17.19	17.43	15.97	16.16
4740	NASDAQ	HCP	Wed, Mar 4, 2009	17.58	18.09	17.05	17.51
4739	NASDAQ	HCP	Tue, Mar 3, 2009	17.07	18.33	15.79	17.12
4738	NASDAQ	HCP	Mon, Mar 2, 2009	17.47	18.16	16.82	17.05
4737	NASDAQ	HCP	Fri, Feb 27, 2009	18.56	19.59	18.06	18.27
4736	NASDAQ	HCP	Thu, Feb 26, 2009	20.60	21.27	18.69	18.87
4735	NASDAQ	HCP	Wed, Feb 25, 2009	20.58	21.32	19.27	20.27
4734	NASDAQ	HCP	Tue, Feb 24, 2009	18.76	20.65	18.76	20.58
4733	NASDAQ	HCP	Mon, Feb 23, 2009	20.24	20.44	18.55	18.63
4732	NASDAQ	HCP	Fri, Feb 20, 2009	17.53	20.22	16.99	20.16
4731	NASDAQ	HCP	Thu, Feb 19, 2009	19.65	19.97	17.84	18.15
4730	NASDAQ	HCP	Wed, Feb 18, 2009	19.42	19.70	18.60	19.32
4729	NASDAQ	HCP	Tue, Feb 17, 2009	19.46	19.91	18.56	19.03
4728	NASDAQ	HCP	Fri, Feb 13, 2009	21.33	21.54	20.00	20.07
4727	NASDAQ	HCP	Thu, Feb 12, 2009	21.37	21.77	19.75	21.55
4726	NASDAQ	HCP	Wed, Feb 11, 2009	22.71	23.01	21.26	22.50
4725	NASDAQ	HCP	Tue, Feb 10, 2009	25.05	25.47	22.24	22.38
4724	NASDAQ	HCP	Mon, Feb 9, 2009	24.97	25.58	24.54	25.47
4723	NASDAQ	HCP	Fri, Feb 6, 2009	23.70	25.15	23.04	24.97
4722	NASDAQ	HCP	Thu, Feb 5, 2009	23.07	24.10	22.66	22.99
4721	NASDAQ	HCP	Wed, Feb 4, 2009	24.43	25.22	24.03	24.10
4720	NASDAQ	HCP	Tue, Feb 3, 2009	23.83	24.62	23.14	24.34
4719	NASDAQ	HCP	Mon, Feb 2, 2009	22.79	23.66	22.17	23.49
4718	NASDAQ	HCP	Fri, Jan 30, 2009	24.72	25.28	22.87	23.34
4717	NASDAQ	HCP	Thu, Jan 29, 2009	25.22	26.43	24.28	24.38
4716	NASDAQ	HCP	Wed, Jan 28, 2009	24.15	26.40	23.80	26.15
4715	NASDAQ	HCP	Tue, Jan 27, 2009	23.04	23.51	22.55	23.44
4714	NASDAQ	HCP	Mon, Jan 26, 2009	22.77	23.39	22.00	22.65
4713	NASDAQ	HCP	Fri, Jan 23, 2009	21.59	22.80	21.23	22.65
4712	NASDAQ	HCP	Thu, Jan 22, 2009	22.52	23.93	21.71	22.52
4711	NASDAQ	HCP	Wed, Jan 21, 2009	21.10	23.63	20.43	23.22
4710	NASDAQ	HCP	Tue, Jan 20, 2009	22.93	23.87	20.50	20.70
4709	NASDAQ	HCP	Fri, Jan 16, 2009	23.28	23.81	21.94	23.27
4708	NASDAQ	HCP	Thu, Jan 15, 2009	21.66	23.37	20.72	22.70
4707	NASDAQ	HCP	Wed, Jan 14, 2009	21.85	22.30	21.40	21.66
4706	NASDAQ	HCP	Tue, Jan 13, 2009	21.41	22.81	21.20	22.61
4705	NASDAQ	HCP	Mon, Jan 12, 2009	22.33	22.92	21.34	21.73
4704	NASDAQ	HCP	Fri, Jan 9, 2009	24.25	24.42	22.29	22.48
4703	NASDAQ	HCP	Thu, Jan 8, 2009	24.58	24.69	23.83	24.19
4702	NASDAQ	HCP	Wed, Jan 7, 2009	25.51	25.73	24.69	24.85
4701	NASDAQ	HCP	Tue, Jan 6, 2009	25.84	26.50	24.87	25.72
4700	NASDAQ	HCP	Mon, Jan 5, 2009	25.96	26.99	25.15	25.58
4699	NASDAQ	HCP	Fri, Jan 2, 2009	27.66	27.77	26.15	26.26
4698	NASDAQ	HCP	Wed, Dec 31, 2008	26.33	27.94	26.19	27.77
4697	NASDAQ	HCP	Tue, Dec 30, 2008	25.80	26.75	25.32	26.68
4696	NASDAQ	HCP	Mon, Dec 29, 2008	26.42	26.42	24.95	25.49
4695	NASDAQ	HCP	Fri, Dec 26, 2008	26.22	26.60	25.55	26.45
4694	NASDAQ	HCP	Wed, Dec 24, 2008	25.51	26.00	25.14	25.99
4693	NASDAQ	HCP	Tue, Dec 23, 2008	25.80	25.80	24.67	25.49
4692	NASDAQ	HCP	Mon, Dec 22, 2008	26.24	26.30	24.00	25.20
4691	NASDAQ	HCP	Fri, Dec 19, 2008	24.47	26.38	24.47	26.18
4690	NASDAQ	HCP	Thu, Dec 18, 2008	27.00	27.74	23.79	24.24
4689	NASDAQ	HCP	Wed, Dec 17, 2008	25.50	28.45	24.48	27.47
4688	NASDAQ	HCP	Tue, Dec 16, 2008	22.08	26.14	22.00	26.13
4687	NASDAQ	HCP	Mon, Dec 15, 2008	22.62	23.19	21.21	21.92
4686	NASDAQ	HCP	Fri, Dec 12, 2008	20.26	22.70	20.05	22.66
4685	NASDAQ	HCP	Thu, Dec 11, 2008	24.66	24.78	20.67	20.90
4684	NASDAQ	HCP	Wed, Dec 10, 2008	21.69	25.62	21.69	25.04
4683	NASDAQ	HCP	Tue, Dec 9, 2008	23.97	24.83	22.20	22.43
4682	NASDAQ	HCP	Mon, Dec 8, 2008	22.39	24.67	22.32	24.67
4681	NASDAQ	HCP	Fri, Dec 5, 2008	18.34	22.14	18.19	21.73
4680	NASDAQ	HCP	Thu, Dec 4, 2008	19.36	20.34	18.22	18.66
4679	NASDAQ	HCP	Wed, Dec 3, 2008	18.45	19.87	17.88	19.83
4678	NASDAQ	HCP	Tue, Dec 2, 2008	17.82	19.59	17.28	19.28
4677	NASDAQ	HCP	Mon, Dec 1, 2008	20.01	20.01	16.78	17.37
4676	NASDAQ	HCP	Fri, Nov 28, 2008	21.85	21.85	20.56	20.67
4675	NASDAQ	HCP	Wed, Nov 26, 2008	20.53	21.73	19.66	21.55
4674	NASDAQ	HCP	Tue, Nov 25, 2008	21.20	21.51	18.72	21.02
4673	NASDAQ	HCP	Mon, Nov 24, 2008	17.64	20.98	16.53	20.75
4672	NASDAQ	HCP	Fri, Nov 21, 2008	15.72	17.19	14.26	16.90
4671	NASDAQ	HCP	Thu, Nov 20, 2008	17.35	18.37	15.16	15.80
4670	NASDAQ	HCP	Wed, Nov 19, 2008	19.62	19.87	17.26	17.60
4669	NASDAQ	HCP	Tue, Nov 18, 2008	20.96	21.37	18.82	19.92
4668	NASDAQ	HCP	Mon, Nov 17, 2008	21.03	21.82	20.29	20.82
4667	NASDAQ	HCP	Fri, Nov 14, 2008	23.52	23.94	21.17	21.58
4666	NASDAQ	HCP	Thu, Nov 13, 2008	21.67	24.75	20.65	24.12
4665	NASDAQ	HCP	Wed, Nov 12, 2008	22.18	23.23	21.06	21.19
4664	NASDAQ	HCP	Tue, Nov 11, 2008	24.83	24.83	21.68	23.00
4663	NASDAQ	HCP	Mon, Nov 10, 2008	27.27	27.55	24.84	25.21
4662	NASDAQ	HCP	Fri, Nov 7, 2008	24.97	27.42	24.11	26.97
4661	NASDAQ	HCP	Thu, Nov 6, 2008	26.40	26.40	23.39	24.58
4660	NASDAQ	HCP	Wed, Nov 5, 2008	29.56	29.78	26.02	26.75
4659	NASDAQ	HCP	Tue, Nov 4, 2008	29.00	30.15	28.31	30.00
4658	NASDAQ	HCP	Mon, Nov 3, 2008	29.84	29.95	27.43	27.55
4657	NASDAQ	HCP	Fri, Oct 31, 2008	29.13	30.14	28.38	29.92
4656	NASDAQ	HCP	Thu, Oct 30, 2008	29.89	30.27	28.49	29.94
4655	NASDAQ	HCP	Wed, Oct 29, 2008	29.84	31.42	28.21	29.37
4654	NASDAQ	HCP	Tue, Oct 28, 2008	26.73	30.33	25.19	29.97
4653	NASDAQ	HCP	Mon, Oct 27, 2008	26.44	28.65	25.94	26.16
4652	NASDAQ	HCP	Fri, Oct 24, 2008	27.36	29.23	26.06	27.28
4651	NASDAQ	HCP	Thu, Oct 23, 2008	28.60	29.59	26.34	29.52
4650	NASDAQ	HCP	Wed, Oct 22, 2008	30.36	31.12	27.93	28.51
4649	NASDAQ	HCP	Tue, Oct 21, 2008	30.93	32.14	30.48	30.96
4648	NASDAQ	HCP	Mon, Oct 20, 2008	30.14	31.33	29.03	31.24
4647	NASDAQ	HCP	Fri, Oct 17, 2008	28.45	31.83	28.44	30.15
4646	NASDAQ	HCP	Thu, Oct 16, 2008	28.66	30.94	27.19	30.42
4645	NASDAQ	HCP	Wed, Oct 15, 2008	31.20	31.65	27.26	28.35
4644	NASDAQ	HCP	Tue, Oct 14, 2008	35.14	35.14	29.42	32.29
4643	NASDAQ	HCP	Mon, Oct 13, 2008	33.40	34.00	29.37	33.56
4642	NASDAQ	HCP	Fri, Oct 10, 2008	27.03	32.55	25.92	32.34
4641	NASDAQ	HCP	Thu, Oct 9, 2008	30.51	31.40	27.91	27.91
4640	NASDAQ	HCP	Wed, Oct 8, 2008	31.66	32.54	29.72	30.30
4639	NASDAQ	HCP	Tue, Oct 7, 2008	33.35	34.01	31.42	31.52
4638	NASDAQ	HCP	Mon, Oct 6, 2008	32.78	35.22	32.66	33.75
4637	NASDAQ	HCP	Fri, Oct 3, 2008	38.88	39.33	35.35	35.62
4636	NASDAQ	HCP	Thu, Oct 2, 2008	38.80	39.01	37.43	38.00
4635	NASDAQ	HCP	Wed, Oct 1, 2008	39.80	39.83	38.13	38.99
4634	NASDAQ	HCP	Tue, Sep 30, 2008	38.74	40.35	38.12	40.13
4633	NASDAQ	HCP	Mon, Sep 29, 2008	38.50	39.21	35.25	37.16
4632	NASDAQ	HCP	Fri, Sep 26, 2008	36.52	39.48	35.86	39.47
4631	NASDAQ	HCP	Thu, Sep 25, 2008	36.49	37.99	36.06	37.38
4630	NASDAQ	HCP	Wed, Sep 24, 2008	36.30	36.86	35.65	36.33
4629	NASDAQ	HCP	Tue, Sep 23, 2008	36.28	37.02	35.28	36.22
4628	NASDAQ	HCP	Mon, Sep 22, 2008	39.30	39.95	35.57	36.31
4627	NASDAQ	HCP	Fri, Sep 19, 2008	42.16	42.16	35.10	40.13
4626	NASDAQ	HCP	Thu, Sep 18, 2008	35.97	41.25	33.68	41.25
4625	NASDAQ	HCP	Wed, Sep 17, 2008	35.07	35.57	33.70	34.26
4624	NASDAQ	HCP	Tue, Sep 16, 2008	32.99	36.00	32.00	35.81
4623	NASDAQ	HCP	Mon, Sep 15, 2008	34.43	35.53	33.52	33.52
4622	NASDAQ	HCP	Fri, Sep 12, 2008	34.53	35.43	34.49	35.27
4621	NASDAQ	HCP	Thu, Sep 11, 2008	33.86	35.10	33.38	34.97
4620	NASDAQ	HCP	Wed, Sep 10, 2008	34.03	34.90	33.67	34.28
4619	NASDAQ	HCP	Tue, Sep 9, 2008	34.88	35.61	33.72	33.84
4618	NASDAQ	HCP	Mon, Sep 8, 2008	35.32	36.30	34.21	35.15
4617	NASDAQ	HCP	Fri, Sep 5, 2008	34.18	34.33	33.56	34.30
4616	NASDAQ	HCP	Thu, Sep 4, 2008	35.68	35.90	34.37	34.54
4615	NASDAQ	HCP	Wed, Sep 3, 2008	36.29	36.30	35.18	35.99
4614	NASDAQ	HCP	Tue, Sep 2, 2008	36.86	37.05	35.44	36.12
4613	NASDAQ	HCP	Fri, Aug 29, 2008	36.09	36.83	35.94	36.22
4612	NASDAQ	HCP	Thu, Aug 28, 2008	35.95	36.64	35.76	36.46
4611	NASDAQ	HCP	Wed, Aug 27, 2008	34.73	35.33	34.43	35.31
4610	NASDAQ	HCP	Tue, Aug 26, 2008	34.09	34.85	33.91	34.85
4609	NASDAQ	HCP	Mon, Aug 25, 2008	35.09	35.32	34.01	34.09
4608	NASDAQ	HCP	Fri, Aug 22, 2008	34.67	35.76	34.37	35.46
4607	NASDAQ	HCP	Thu, Aug 21, 2008	33.98	34.71	33.98	34.23
4606	NASDAQ	HCP	Wed, Aug 20, 2008	34.71	35.09	34.15	34.87
4605	NASDAQ	HCP	Tue, Aug 19, 2008	34.64	34.83	33.96	34.47
4604	NASDAQ	HCP	Mon, Aug 18, 2008	35.89	36.00	34.73	35.19
4603	NASDAQ	HCP	Fri, Aug 15, 2008	35.62	36.18	35.04	35.36
4602	NASDAQ	HCP	Thu, Aug 14, 2008	34.00	35.59	34.00	35.53
4601	NASDAQ	HCP	Wed, Aug 13, 2008	34.69	35.19	34.34	34.79
4600	NASDAQ	HCP	Tue, Aug 12, 2008	36.22	36.29	34.55	34.96
4599	NASDAQ	HCP	Mon, Aug 11, 2008	35.72	36.93	35.54	36.76
4598	NASDAQ	HCP	Fri, Aug 8, 2008	34.31	36.21	34.04	36.04
4597	NASDAQ	HCP	Thu, Aug 7, 2008	33.93	34.65	33.89	34.14
4596	NASDAQ	HCP	Wed, Aug 6, 2008	33.59	34.75	33.25	34.57
4595	NASDAQ	HCP	Tue, Aug 5, 2008	36.17	37.17	35.88	36.82
4594	NASDAQ	HCP	Mon, Aug 4, 2008	36.69	36.69	35.48	35.66
4593	NASDAQ	HCP	Fri, Aug 1, 2008	36.35	36.35	34.98	35.93
4592	NASDAQ	HCP	Thu, Jul 31, 2008	35.39	36.58	35.15	36.07
4591	NASDAQ	HCP	Wed, Jul 30, 2008	36.25	36.54	34.77	35.92
4590	NASDAQ	HCP	Tue, Jul 29, 2008	33.85	35.91	33.44	35.61
4589	NASDAQ	HCP	Mon, Jul 28, 2008	34.30	35.06	33.73	33.89
4588	NASDAQ	HCP	Fri, Jul 25, 2008	34.12	34.97	33.64	34.54
4587	NASDAQ	HCP	Thu, Jul 24, 2008	36.12	36.38	33.31	33.75
4586	NASDAQ	HCP	Wed, Jul 23, 2008	35.76	36.59	35.15	36.18
4585	NASDAQ	HCP	Tue, Jul 22, 2008	34.73	35.97	34.29	35.79
4584	NASDAQ	HCP	Mon, Jul 21, 2008	34.93	35.52	34.59	35.08
4583	NASDAQ	HCP	Fri, Jul 18, 2008	34.86	35.40	34.55	35.19
4582	NASDAQ	HCP	Thu, Jul 17, 2008	34.26	35.06	33.37	34.90
4581	NASDAQ	HCP	Wed, Jul 16, 2008	31.53	34.16	31.04	33.95
4580	NASDAQ	HCP	Tue, Jul 15, 2008	30.81	32.64	30.36	31.45
4579	NASDAQ	HCP	Mon, Jul 14, 2008	32.56	32.83	31.00	31.14
4578	NASDAQ	HCP	Fri, Jul 11, 2008	31.30	33.15	30.61	32.10
4577	NASDAQ	HCP	Thu, Jul 10, 2008	30.28	31.89	30.28	31.37
4576	NASDAQ	HCP	Wed, Jul 9, 2008	32.80	32.98	30.12	30.49
4575	NASDAQ	HCP	Tue, Jul 8, 2008	31.12	33.45	30.90	33.08
4574	NASDAQ	HCP	Mon, Jul 7, 2008	31.74	31.94	30.80	30.99
4573	NASDAQ	HCP	Thu, Jul 3, 2008	32.01	32.21	31.36	31.49
4572	NASDAQ	HCP	Wed, Jul 2, 2008	31.98	32.48	31.65	31.80
4571	NASDAQ	HCP	Tue, Jul 1, 2008	31.55	32.03	31.25	31.92
4570	NASDAQ	HCP	Mon, Jun 30, 2008	31.28	32.38	31.14	31.81
4569	NASDAQ	HCP	Fri, Jun 27, 2008	31.87	32.27	31.41	31.52
4568	NASDAQ	HCP	Thu, Jun 26, 2008	32.40	32.97	31.71	31.77
4567	NASDAQ	HCP	Wed, Jun 25, 2008	32.55	33.55	32.31	32.68
4566	NASDAQ	HCP	Tue, Jun 24, 2008	32.00	32.76	31.76	32.23
4565	NASDAQ	HCP	Mon, Jun 23, 2008	32.80	33.23	32.05	32.13
4564	NASDAQ	HCP	Fri, Jun 20, 2008	33.46	33.53	32.43	32.72
4563	NASDAQ	HCP	Thu, Jun 19, 2008	32.62	33.56	32.31	33.42
4562	NASDAQ	HCP	Wed, Jun 18, 2008	32.64	33.04	32.20	32.49
4561	NASDAQ	HCP	Tue, Jun 17, 2008	34.80	34.80	33.03	33.06
4560	NASDAQ	HCP	Mon, Jun 16, 2008	34.00	34.64	33.63	34.49
4559	NASDAQ	HCP	Fri, Jun 13, 2008	33.80	34.36	33.21	34.36
4558	NASDAQ	HCP	Thu, Jun 12, 2008	32.90	33.87	32.90	33.48
4557	NASDAQ	HCP	Wed, Jun 11, 2008	33.30	33.54	32.79	32.83
4556	NASDAQ	HCP	Tue, Jun 10, 2008	32.70	33.72	32.39	33.43
4555	NASDAQ	HCP	Mon, Jun 9, 2008	33.96	34.25	32.94	33.01
4554	NASDAQ	HCP	Fri, Jun 6, 2008	34.29	34.93	33.61	33.76
4553	NASDAQ	HCP	Thu, Jun 5, 2008	34.30	35.23	34.03	35.15
4552	NASDAQ	HCP	Wed, Jun 4, 2008	34.00	34.51	33.83	34.15
4551	NASDAQ	HCP	Tue, Jun 3, 2008	34.36	34.53	33.67	34.23
4550	NASDAQ	HCP	Mon, Jun 2, 2008	34.19	34.19	33.61	34.00
4549	NASDAQ	HCP	Fri, May 30, 2008	34.57	34.57	33.97	34.26
4548	NASDAQ	HCP	Thu, May 29, 2008	34.24	34.62	34.08	34.59
4547	NASDAQ	HCP	Wed, May 28, 2008	34.21	34.62	33.92	34.46
4546	NASDAQ	HCP	Tue, May 27, 2008	33.57	34.46	33.53	34.25
4545	NASDAQ	HCP	Fri, May 23, 2008	33.41	33.91	33.24	33.75
4544	NASDAQ	HCP	Thu, May 22, 2008	33.62	33.86	33.26	33.50
4543	NASDAQ	HCP	Wed, May 21, 2008	34.42	34.85	33.46	33.53
4542	NASDAQ	HCP	Tue, May 20, 2008	35.31	35.37	34.35	34.52
4541	NASDAQ	HCP	Mon, May 19, 2008	34.64	35.85	34.64	35.34
4540	NASDAQ	HCP	Fri, May 16, 2008	34.18	34.93	34.05	34.70
4539	NASDAQ	HCP	Thu, May 15, 2008	35.18	35.81	34.79	35.77
4538	NASDAQ	HCP	Wed, May 14, 2008	35.43	35.50	35.03	35.23
4537	NASDAQ	HCP	Tue, May 13, 2008	35.30	35.40	34.75	35.11
4536	NASDAQ	HCP	Mon, May 12, 2008	34.57	35.32	34.46	35.23
4535	NASDAQ	HCP	Fri, May 9, 2008	34.12	34.88	33.76	34.48
4534	NASDAQ	HCP	Thu, May 8, 2008	34.28	34.77	34.01	34.44
4533	NASDAQ	HCP	Wed, May 7, 2008	35.70	35.70	34.15	34.32
4532	NASDAQ	HCP	Tue, May 6, 2008	35.28	35.63	34.86	35.63
4531	NASDAQ	HCP	Mon, May 5, 2008	35.41	35.80	35.10	35.55
4530	NASDAQ	HCP	Fri, May 2, 2008	36.01	36.49	35.50	35.70
4529	NASDAQ	HCP	Thu, May 1, 2008	35.09	35.93	35.09	35.80
4528	NASDAQ	HCP	Wed, Apr 30, 2008	35.87	36.91	35.57	35.70
4527	NASDAQ	HCP	Tue, Apr 29, 2008	37.75	37.75	36.25	36.75
4526	NASDAQ	HCP	Mon, Apr 28, 2008	38.22	38.56	38.13	38.35
4525	NASDAQ	HCP	Fri, Apr 25, 2008	38.52	38.75	37.87	38.35
4524	NASDAQ	HCP	Thu, Apr 24, 2008	37.12	38.38	36.85	38.25
4523	NASDAQ	HCP	Wed, Apr 23, 2008	36.64	37.11	36.35	37.01
4522	NASDAQ	HCP	Tue, Apr 22, 2008	36.60	36.97	36.25	36.55
4521	NASDAQ	HCP	Mon, Apr 21, 2008	36.87	37.16	36.55	36.73
4520	NASDAQ	HCP	Fri, Apr 18, 2008	37.95	38.60	36.77	37.14
4519	NASDAQ	HCP	Thu, Apr 17, 2008	36.97	37.90	36.77	37.77
4518	NASDAQ	HCP	Wed, Apr 16, 2008	36.07	37.16	35.74	37.15
4517	NASDAQ	HCP	Tue, Apr 15, 2008	35.54	36.04	35.19	35.70
4516	NASDAQ	HCP	Mon, Apr 14, 2008	35.50	36.20	35.27	35.38
4515	NASDAQ	HCP	Fri, Apr 11, 2008	35.92	36.10	35.51	35.70
4514	NASDAQ	HCP	Thu, Apr 10, 2008	35.14	36.55	34.90	36.09
4513	NASDAQ	HCP	Wed, Apr 9, 2008	35.74	35.74	35.06	35.24
4512	NASDAQ	HCP	Tue, Apr 8, 2008	35.68	36.10	35.21	35.53
4511	NASDAQ	HCP	Mon, Apr 7, 2008	36.59	36.67	35.58	35.86
4510	NASDAQ	HCP	Fri, Apr 4, 2008	36.20	36.48	35.69	36.17
4509	NASDAQ	HCP	Thu, Apr 3, 2008	34.98	36.08	34.73	35.95
4508	NASDAQ	HCP	Wed, Apr 2, 2008	34.76	35.25	33.95	35.02
4507	NASDAQ	HCP	Tue, Apr 1, 2008	34.01	34.69	33.52	34.57
4506	NASDAQ	HCP	Mon, Mar 31, 2008	32.85	34.00	32.55	33.81
4505	NASDAQ	HCP	Fri, Mar 28, 2008	34.09	34.12	32.53	32.82
4504	NASDAQ	HCP	Thu, Mar 27, 2008	34.42	34.63	33.83	34.05
4503	NASDAQ	HCP	Wed, Mar 26, 2008	32.81	34.44	32.80	34.00
4502	NASDAQ	HCP	Tue, Mar 25, 2008	33.15	33.34	32.65	33.32
4501	NASDAQ	HCP	Mon, Mar 24, 2008	32.95	33.63	32.35	33.11
4500	NASDAQ	HCP	Thu, Mar 20, 2008	30.74	31.77	30.70	31.74
4499	NASDAQ	HCP	Wed, Mar 19, 2008	31.41	31.82	30.74	30.83
4498	NASDAQ	HCP	Tue, Mar 18, 2008	30.67	31.52	30.34	31.48
4497	NASDAQ	HCP	Mon, Mar 17, 2008	29.65	30.59	29.32	30.12
4496	NASDAQ	HCP	Fri, Mar 14, 2008	29.41	30.55	28.70	29.92
4495	NASDAQ	HCP	Thu, Mar 13, 2008	28.77	29.34	28.24	29.07
4494	NASDAQ	HCP	Wed, Mar 12, 2008	29.95	30.48	28.94	29.34
4493	NASDAQ	HCP	Tue, Mar 11, 2008	27.91	29.77	27.91	29.65
4492	NASDAQ	HCP	Mon, Mar 10, 2008	27.04	27.91	27.04	27.70
4491	NASDAQ	HCP	Fri, Mar 7, 2008	27.75	28.28	26.80	27.95
4490	NASDAQ	HCP	Thu, Mar 6, 2008	28.90	29.00	27.56	27.63
4489	NASDAQ	HCP	Wed, Mar 5, 2008	29.16	29.61	28.55	28.93
4488	NASDAQ	HCP	Tue, Mar 4, 2008	29.33	29.54	28.50	29.21
4487	NASDAQ	HCP	Mon, Mar 3, 2008	29.41	29.49	28.77	29.40
4486	NASDAQ	HCP	Fri, Feb 29, 2008	28.96	29.64	28.93	29.18
4485	NASDAQ	HCP	Thu, Feb 28, 2008	28.95	29.46	28.94	29.23
4484	NASDAQ	HCP	Wed, Feb 27, 2008	29.03	29.72	29.03	29.26
4483	NASDAQ	HCP	Tue, Feb 26, 2008	29.48	29.76	28.97	29.50
4482	NASDAQ	HCP	Mon, Feb 25, 2008	29.49	29.80	28.91	29.68
4481	NASDAQ	HCP	Fri, Feb 22, 2008	28.59	29.36	28.15	29.36
4480	NASDAQ	HCP	Thu, Feb 21, 2008	30.00	30.13	28.56	28.56
4479	NASDAQ	HCP	Wed, Feb 20, 2008	28.38	29.82	28.38	29.81
4478	NASDAQ	HCP	Tue, Feb 19, 2008	29.67	30.00	28.85	28.89
4477	NASDAQ	HCP	Fri, Feb 15, 2008	28.50	29.74	28.50	29.64
4476	NASDAQ	HCP	Thu, Feb 14, 2008	29.80	30.00	28.93	28.96
4475	NASDAQ	HCP	Wed, Feb 13, 2008	29.31	29.64	28.32	29.51
4474	NASDAQ	HCP	Tue, Feb 12, 2008	28.46	29.65	28.05	28.90
4473	NASDAQ	HCP	Mon, Feb 11, 2008	30.00	30.13	29.15	29.34
4472	NASDAQ	HCP	Fri, Feb 8, 2008	29.93	31.00	29.65	30.11
4471	NASDAQ	HCP	Thu, Feb 7, 2008	29.07	30.48	28.85	30.47
4470	NASDAQ	HCP	Wed, Feb 6, 2008	29.55	29.76	28.75	29.16
4469	NASDAQ	HCP	Tue, Feb 5, 2008	30.50	30.50	29.05	29.11
4468	NASDAQ	HCP	Mon, Feb 4, 2008	31.38	31.38	30.50	30.86
4467	NASDAQ	HCP	Fri, Feb 1, 2008	30.27	31.84	29.90	31.60
4466	NASDAQ	HCP	Thu, Jan 31, 2008	30.22	30.59	29.68	30.37
4465	NASDAQ	HCP	Wed, Jan 30, 2008	31.01	33.00	30.18	30.21
4464	NASDAQ	HCP	Tue, Jan 29, 2008	32.50	32.92	30.86	31.10
4463	NASDAQ	HCP	Mon, Jan 28, 2008	32.21	32.39	30.54	32.35
4462	NASDAQ	HCP	Fri, Jan 25, 2008	32.66	33.14	31.77	31.95
4461	NASDAQ	HCP	Thu, Jan 24, 2008	33.71	33.94	32.12	32.66
4460	NASDAQ	HCP	Wed, Jan 23, 2008	30.40	33.92	30.40	33.78
4459	NASDAQ	HCP	Tue, Jan 22, 2008	28.27	31.36	27.66	31.28
4458	NASDAQ	HCP	Fri, Jan 18, 2008	30.80	31.17	29.62	30.16
4457	NASDAQ	HCP	Thu, Jan 17, 2008	30.77	31.35	30.43	30.60
4456	NASDAQ	HCP	Wed, Jan 16, 2008	30.56	31.50	30.54	31.07
4455	NASDAQ	HCP	Tue, Jan 15, 2008	31.16	31.72	30.45	30.92
4454	NASDAQ	HCP	Mon, Jan 14, 2008	31.13	32.00	30.63	31.55
4453	NASDAQ	HCP	Fri, Jan 11, 2008	30.54	31.72	30.30	31.26
4452	NASDAQ	HCP	Thu, Jan 10, 2008	29.67	31.78	29.05	31.22
4451	NASDAQ	HCP	Wed, Jan 9, 2008	29.48	30.17	28.19	30.02
4450	NASDAQ	HCP	Tue, Jan 8, 2008	30.80	31.56	29.67	29.70
4449	NASDAQ	HCP	Mon, Jan 7, 2008	31.17	31.17	30.11	30.79
4448	NASDAQ	HCP	Fri, Jan 4, 2008	32.37	32.52	30.71	30.84
4447	NASDAQ	HCP	Thu, Jan 3, 2008	34.15	34.41	32.51	32.61
4446	NASDAQ	HCP	Wed, Jan 2, 2008	34.44	35.14	33.83	34.40
4445	NASDAQ	HCP	Mon, Dec 31, 2007	34.00	34.78	33.95	34.78
4444	NASDAQ	HCP	Fri, Dec 28, 2007	34.04	34.85	33.95	34.33
4443	NASDAQ	HCP	Thu, Dec 27, 2007	34.25	34.63	33.87	34.20
4442	NASDAQ	HCP	Wed, Dec 26, 2007	34.08	34.50	33.75	34.32
4441	NASDAQ	HCP	Mon, Dec 24, 2007	32.51	34.56	32.31	34.30
4440	NASDAQ	HCP	Fri, Dec 21, 2007	31.79	32.50	31.45	32.21
4439	NASDAQ	HCP	Thu, Dec 20, 2007	30.91	31.79	30.78	31.79
4438	NASDAQ	HCP	Wed, Dec 19, 2007	30.11	31.22	29.90	30.90
4437	NASDAQ	HCP	Tue, Dec 18, 2007	30.40	30.74	29.30	29.80
4436	NASDAQ	HCP	Mon, Dec 17, 2007	31.40	31.52	30.02	30.11
4435	NASDAQ	HCP	Fri, Dec 14, 2007	32.05	32.90	31.49	31.52
4434	NASDAQ	HCP	Thu, Dec 13, 2007	32.81	32.81	31.85	32.50
4433	NASDAQ	HCP	Wed, Dec 12, 2007	33.97	34.44	32.50	32.86
4432	NASDAQ	HCP	Tue, Dec 11, 2007	34.83	35.24	33.10	33.11
4431	NASDAQ	HCP	Mon, Dec 10, 2007	34.40	35.17	34.28	35.14
4430	NASDAQ	HCP	Fri, Dec 7, 2007	34.73	34.73	34.14	34.45
4429	NASDAQ	HCP	Thu, Dec 6, 2007	32.50	34.54	32.50	34.40
4428	NASDAQ	HCP	Wed, Dec 5, 2007	31.64	32.88	31.64	32.76
4427	NASDAQ	HCP	Tue, Dec 4, 2007	32.70	32.70	31.47	31.59
4426	NASDAQ	HCP	Mon, Dec 3, 2007	33.65	33.65	32.76	32.86
4425	NASDAQ	HCP	Fri, Nov 30, 2007	33.68	34.24	33.08	33.45
4424	NASDAQ	HCP	Thu, Nov 29, 2007	33.01	33.19	32.45	33.00
4423	NASDAQ	HCP	Wed, Nov 28, 2007	31.36	33.43	31.36	33.22
4422	NASDAQ	HCP	Tue, Nov 27, 2007	31.00	31.68	30.75	31.40
4421	NASDAQ	HCP	Mon, Nov 26, 2007	31.59	31.96	30.68	30.75
4420	NASDAQ	HCP	Fri, Nov 23, 2007	31.24	32.10	29.35	31.95
4419	NASDAQ	HCP	Wed, Nov 21, 2007	30.41	31.50	29.89	31.27
4418	NASDAQ	HCP	Tue, Nov 20, 2007	30.99	32.08	29.95	30.44
4417	NASDAQ	HCP	Mon, Nov 19, 2007	32.44	32.44	31.02	31.04
4416	NASDAQ	HCP	Fri, Nov 16, 2007	32.40	32.59	31.54	32.48
4415	NASDAQ	HCP	Thu, Nov 15, 2007	32.58	32.80	31.60	32.08
4414	NASDAQ	HCP	Wed, Nov 14, 2007	33.02	34.01	32.49	32.70
4413	NASDAQ	HCP	Tue, Nov 13, 2007	31.89	33.33	31.52	33.12
4412	NASDAQ	HCP	Mon, Nov 12, 2007	31.00	32.00	30.73	31.41
4411	NASDAQ	HCP	Fri, Nov 9, 2007	30.90	31.42	30.54	30.90
4410	NASDAQ	HCP	Thu, Nov 8, 2007	30.50	31.22	30.29	31.08
4409	NASDAQ	HCP	Wed, Nov 7, 2007	31.49	31.49	30.50	30.60
4408	NASDAQ	HCP	Tue, Nov 6, 2007	30.94	31.71	30.94	31.55
4407	NASDAQ	HCP	Mon, Nov 5, 2007	30.63	31.32	30.43	30.96
4406	NASDAQ	HCP	Fri, Nov 2, 2007	32.25	32.25	30.84	31.18
4405	NASDAQ	HCP	Thu, Nov 1, 2007	33.20	33.20	31.70	31.95
4404	NASDAQ	HCP	Wed, Oct 31, 2007	33.95	34.10	33.01	34.04
4403	NASDAQ	HCP	Tue, Oct 30, 2007	34.40	34.49	33.16	33.80
4402	NASDAQ	HCP	Mon, Oct 29, 2007	34.43	34.82	34.05	34.21
4401	NASDAQ	HCP	Fri, Oct 26, 2007	33.97	34.38	33.54	34.15
4400	NASDAQ	HCP	Thu, Oct 25, 2007	33.69	33.85	32.98	33.73
4399	NASDAQ	HCP	Wed, Oct 24, 2007	33.20	33.59	32.74	33.37
4398	NASDAQ	HCP	Tue, Oct 23, 2007	33.04	33.74	32.90	33.55
4397	NASDAQ	HCP	Mon, Oct 22, 2007	31.75	32.77	31.25	32.77
4396	NASDAQ	HCP	Fri, Oct 19, 2007	32.90	33.22	31.79	31.80
4395	NASDAQ	HCP	Thu, Oct 18, 2007	33.24	33.55	32.28	33.11
4394	NASDAQ	HCP	Wed, Oct 17, 2007	33.95	34.00	32.59	33.48
4393	NASDAQ	HCP	Tue, Oct 16, 2007	33.72	33.72	33.16	33.42
4392	NASDAQ	HCP	Mon, Oct 15, 2007	34.50	34.62	33.82	33.97
4391	NASDAQ	HCP	Fri, Oct 12, 2007	34.62	35.04	34.55	34.64
4390	NASDAQ	HCP	Thu, Oct 11, 2007	34.79	35.18	34.62	34.75
4389	NASDAQ	HCP	Wed, Oct 10, 2007	34.94	34.99	34.51	34.74
4388	NASDAQ	HCP	Tue, Oct 9, 2007	34.76	34.99	34.39	34.80
4387	NASDAQ	HCP	Mon, Oct 8, 2007	34.78	34.84	34.12	34.76
4386	NASDAQ	HCP	Fri, Oct 5, 2007	34.11	34.84	33.92	34.77
4385	NASDAQ	HCP	Thu, Oct 4, 2007	33.91	34.22	33.81	34.08
4384	NASDAQ	HCP	Wed, Oct 3, 2007	33.63	34.21	33.60	33.91
4383	NASDAQ	HCP	Tue, Oct 2, 2007	34.38	35.04	34.14	34.99
4382	NASDAQ	HCP	Mon, Oct 1, 2007	33.16	34.34	33.11	34.22
4381	NASDAQ	HCP	Fri, Sep 28, 2007	33.00	33.35	32.56	33.17
4380	NASDAQ	HCP	Thu, Sep 27, 2007	32.85	33.09	32.61	32.93
4379	NASDAQ	HCP	Wed, Sep 26, 2007	32.07	32.78	32.00	32.73
4378	NASDAQ	HCP	Tue, Sep 25, 2007	33.18	33.22	32.70	32.85
4377	NASDAQ	HCP	Mon, Sep 24, 2007	32.58	33.47	32.31	33.22
4376	NASDAQ	HCP	Fri, Sep 21, 2007	32.50	33.67	32.19	32.50
4375	NASDAQ	HCP	Thu, Sep 20, 2007	32.78	33.12	32.19	32.32
4374	NASDAQ	HCP	Wed, Sep 19, 2007	33.89	34.49	32.31	33.00
4373	NASDAQ	HCP	Tue, Sep 18, 2007	32.50	34.26	32.48	33.88
4372	NASDAQ	HCP	Mon, Sep 17, 2007	32.88	33.22	32.61	33.06
4371	NASDAQ	HCP	Fri, Sep 14, 2007	31.96	33.25	31.80	33.23
4370	NASDAQ	HCP	Thu, Sep 13, 2007	31.28	32.04	31.16	32.04
4369	NASDAQ	HCP	Wed, Sep 12, 2007	31.01	31.31	30.86	31.25
4368	NASDAQ	HCP	Tue, Sep 11, 2007	30.15	31.56	30.15	31.20
4367	NASDAQ	HCP	Mon, Sep 10, 2007	29.74	30.33	29.37	29.82
4366	NASDAQ	HCP	Fri, Sep 7, 2007	30.67	30.67	29.81	29.96
4365	NASDAQ	HCP	Thu, Sep 6, 2007	30.37	30.69	30.13	30.42
4364	NASDAQ	HCP	Wed, Sep 5, 2007	30.48	31.01	30.15	30.44
4363	NASDAQ	HCP	Tue, Sep 4, 2007	30.51	30.97	30.24	30.71
4362	NASDAQ	HCP	Fri, Aug 31, 2007	29.90	30.93	29.90	30.42
4361	NASDAQ	HCP	Thu, Aug 30, 2007	29.11	29.94	28.88	29.93
4360	NASDAQ	HCP	Wed, Aug 29, 2007	28.30	29.25	28.23	29.22
4359	NASDAQ	HCP	Tue, Aug 28, 2007	29.15	29.32	28.08	28.08
4358	NASDAQ	HCP	Mon, Aug 27, 2007	29.38	29.61	29.11	29.19
4357	NASDAQ	HCP	Fri, Aug 24, 2007	29.28	29.53	29.00	29.26
4356	NASDAQ	HCP	Thu, Aug 23, 2007	29.24	29.61	28.82	29.35
4355	NASDAQ	HCP	Wed, Aug 22, 2007	28.57	29.25	28.52	29.05
4354	NASDAQ	HCP	Tue, Aug 21, 2007	28.22	28.50	28.00	28.22
4353	NASDAQ	HCP	Mon, Aug 20, 2007	27.82	29.00	27.70	28.49
4352	NASDAQ	HCP	Fri, Aug 17, 2007	27.70	28.10	26.95	27.95
4351	NASDAQ	HCP	Thu, Aug 16, 2007	26.20	26.87	25.60	26.25
4350	NASDAQ	HCP	Wed, Aug 15, 2007	26.09	27.06	25.80	26.25
4349	NASDAQ	HCP	Tue, Aug 14, 2007	26.83	26.90	26.18	26.30
4348	NASDAQ	HCP	Mon, Aug 13, 2007	27.89	28.87	26.78	26.83
4347	NASDAQ	HCP	Fri, Aug 10, 2007	27.63	28.11	26.73	27.91
4346	NASDAQ	HCP	Thu, Aug 9, 2007	28.49	29.44	27.63	28.07
4345	NASDAQ	HCP	Wed, Aug 8, 2007	27.75	29.00	27.65	28.95
4344	NASDAQ	HCP	Tue, Aug 7, 2007	26.56	27.71	26.16	27.44
4343	NASDAQ	HCP	Mon, Aug 6, 2007	25.87	26.52	25.30	26.52
4342	NASDAQ	HCP	Fri, Aug 3, 2007	27.01	27.09	25.76	25.84
4341	NASDAQ	HCP	Thu, Aug 2, 2007	26.20	27.05	26.20	26.91
4340	NASDAQ	HCP	Wed, Aug 1, 2007	27.78	27.90	26.21	26.97
4339	NASDAQ	HCP	Tue, Jul 31, 2007	27.30	27.85	27.07	27.24
4338	NASDAQ	HCP	Mon, Jul 30, 2007	26.50	26.73	26.12	26.23
4337	NASDAQ	HCP	Fri, Jul 27, 2007	25.57	26.41	25.11	25.76
4336	NASDAQ	HCP	Thu, Jul 26, 2007	26.70	26.90	25.91	26.42
4335	NASDAQ	HCP	Wed, Jul 25, 2007	27.73	27.89	26.72	26.99
4334	NASDAQ	HCP	Tue, Jul 24, 2007	27.80	28.24	27.33	27.45
4333	NASDAQ	HCP	Mon, Jul 23, 2007	29.50	29.64	28.28	28.28
4332	NASDAQ	HCP	Fri, Jul 20, 2007	29.85	30.00	29.26	29.27
4331	NASDAQ	HCP	Thu, Jul 19, 2007	29.71	29.97	29.60	29.85
4330	NASDAQ	HCP	Wed, Jul 18, 2007	29.81	29.86	29.13	29.84
4329	NASDAQ	HCP	Tue, Jul 17, 2007	30.05	30.26	29.69	29.81
4328	NASDAQ	HCP	Mon, Jul 16, 2007	30.34	30.56	29.97	30.02
4327	NASDAQ	HCP	Fri, Jul 13, 2007	30.19	30.60	29.92	30.53
4326	NASDAQ	HCP	Thu, Jul 12, 2007	29.75	30.15	29.65	30.11
4325	NASDAQ	HCP	Wed, Jul 11, 2007	29.95	29.96	29.08	29.75
4324	NASDAQ	HCP	Tue, Jul 10, 2007	30.70	30.72	30.02	30.12
4323	NASDAQ	HCP	Mon, Jul 9, 2007	30.74	30.95	30.63	30.80
4322	NASDAQ	HCP	Fri, Jul 6, 2007	30.22	31.04	29.93	30.84
4321	NASDAQ	HCP	Thu, Jul 5, 2007	30.40	30.58	30.08	30.45
4320	NASDAQ	HCP	Tue, Jul 3, 2007	29.89	30.13	29.85	30.03
4319	NASDAQ	HCP	Mon, Jul 2, 2007	29.00	29.70	29.00	29.70
4318	NASDAQ	HCP	Fri, Jun 29, 2007	29.40	29.86	28.84	28.93
4317	NASDAQ	HCP	Thu, Jun 28, 2007	29.35	29.69	29.15	29.33
4316	NASDAQ	HCP	Wed, Jun 27, 2007	28.33	29.73	28.20	29.25
4315	NASDAQ	HCP	Tue, Jun 26, 2007	28.70	28.78	28.25	28.39
4314	NASDAQ	HCP	Mon, Jun 25, 2007	28.70	28.95	28.44	28.52
4313	NASDAQ	HCP	Fri, Jun 22, 2007	28.94	29.11	28.60	28.80
4312	NASDAQ	HCP	Thu, Jun 21, 2007	28.42	29.11	28.02	28.95
4311	NASDAQ	HCP	Wed, Jun 20, 2007	28.99	29.16	28.50	28.59
4310	NASDAQ	HCP	Tue, Jun 19, 2007	28.80	29.00	28.61	29.00
4309	NASDAQ	HCP	Mon, Jun 18, 2007	29.95	29.95	28.90	28.96
4308	NASDAQ	HCP	Fri, Jun 15, 2007	29.56	30.10	29.50	29.77
4307	NASDAQ	HCP	Thu, Jun 14, 2007	29.84	30.08	29.29	29.45
4306	NASDAQ	HCP	Wed, Jun 13, 2007	29.57	30.01	29.54	30.00
4305	NASDAQ	HCP	Tue, Jun 12, 2007	30.04	30.66	29.51	29.57
4304	NASDAQ	HCP	Mon, Jun 11, 2007	30.34	30.36	29.31	30.04
4303	NASDAQ	HCP	Fri, Jun 8, 2007	30.59	30.62	30.11	30.51
4302	NASDAQ	HCP	Thu, Jun 7, 2007	31.42	31.50	30.36	30.54
4301	NASDAQ	HCP	Wed, Jun 6, 2007	31.30	31.97	31.14	31.64
4300	NASDAQ	HCP	Tue, Jun 5, 2007	32.24	32.34	31.54	31.55
4299	NASDAQ	HCP	Mon, Jun 4, 2007	31.95	32.39	31.80	32.25
4298	NASDAQ	HCP	Fri, Jun 1, 2007	32.75	32.83	32.22	32.41
4297	NASDAQ	HCP	Thu, May 31, 2007	33.25	33.49	32.58	32.67
4296	NASDAQ	HCP	Wed, May 30, 2007	32.24	33.19	32.10	32.99
4295	NASDAQ	HCP	Tue, May 29, 2007	31.51	32.62	31.51	32.04
4294	NASDAQ	HCP	Fri, May 25, 2007	31.20	31.42	31.01	31.20
4293	NASDAQ	HCP	Thu, May 24, 2007	31.30	31.43	30.69	31.15
4292	NASDAQ	HCP	Wed, May 23, 2007	32.03	32.17	31.37	31.39
4291	NASDAQ	HCP	Tue, May 22, 2007	31.27	32.05	31.25	31.81
4290	NASDAQ	HCP	Mon, May 21, 2007	31.15	31.89	31.00	31.39
4289	NASDAQ	HCP	Fri, May 18, 2007	31.76	31.79	30.99	31.50
4288	NASDAQ	HCP	Thu, May 17, 2007	32.00	32.00	31.32	31.72
4287	NASDAQ	HCP	Wed, May 16, 2007	32.91	32.91	31.78	32.07
4286	NASDAQ	HCP	Tue, May 15, 2007	33.40	33.75	32.88	32.91
4285	NASDAQ	HCP	Mon, May 14, 2007	33.60	33.77	33.12	33.27
4284	NASDAQ	HCP	Fri, May 11, 2007	33.90	34.09	33.71	33.90
4283	NASDAQ	HCP	Thu, May 10, 2007	34.40	34.46	33.57	33.63
4282	NASDAQ	HCP	Wed, May 9, 2007	34.35	34.78	34.25	34.46
4281	NASDAQ	HCP	Tue, May 8, 2007	34.41	34.64	34.10	34.49
4280	NASDAQ	HCP	Mon, May 7, 2007	33.90	34.43	33.90	34.27
4279	NASDAQ	HCP	Fri, May 4, 2007	34.87	34.87	34.30	34.37
4278	NASDAQ	HCP	Thu, May 3, 2007	34.87	35.10	34.64	34.87
4277	NASDAQ	HCP	Wed, May 2, 2007	35.00	35.24	34.71	35.15
4276	NASDAQ	HCP	Tue, May 1, 2007	35.60	36.17	34.10	34.86
4275	NASDAQ	HCP	Mon, Apr 30, 2007	35.90	36.14	35.34	35.39
4274	NASDAQ	HCP	Fri, Apr 27, 2007	35.70	36.26	35.62	35.99
4273	NASDAQ	HCP	Thu, Apr 26, 2007	36.00	36.25	35.71	35.94
4272	NASDAQ	HCP	Wed, Apr 25, 2007	36.50	36.65	35.76	35.95
4271	NASDAQ	HCP	Tue, Apr 24, 2007	36.85	36.94	36.05	36.26
4270	NASDAQ	HCP	Mon, Apr 23, 2007	36.35	36.88	36.34	36.79
4269	NASDAQ	HCP	Fri, Apr 20, 2007	35.89	36.75	35.89	36.50
4268	NASDAQ	HCP	Thu, Apr 19, 2007	38.60	38.60	36.70	36.78
4267	NASDAQ	HCP	Wed, Apr 18, 2007	36.63	37.19	36.56	37.03
4266	NASDAQ	HCP	Tue, Apr 17, 2007	36.51	37.11	36.40	36.86
4265	NASDAQ	HCP	Mon, Apr 16, 2007	36.40	36.63	36.19	36.58
4264	NASDAQ	HCP	Fri, Apr 13, 2007	36.07	36.39	35.97	36.31
4263	NASDAQ	HCP	Thu, Apr 12, 2007	36.53	36.63	36.02	36.20
4262	NASDAQ	HCP	Wed, Apr 11, 2007	36.95	37.05	36.31	36.66
4261	NASDAQ	HCP	Tue, Apr 10, 2007	36.70	36.97	36.65	36.80
4260	NASDAQ	HCP	Mon, Apr 9, 2007	36.15	36.59	36.05	36.52
4259	NASDAQ	HCP	Thu, Apr 5, 2007	36.69	36.94	36.16	36.25
4258	NASDAQ	HCP	Wed, Apr 4, 2007	36.70	36.70	36.14	36.48
4257	NASDAQ	HCP	Tue, Apr 3, 2007	36.40	36.67	36.32	36.50
4256	NASDAQ	HCP	Mon, Apr 2, 2007	35.99	36.56	35.74	36.47
4255	NASDAQ	HCP	Fri, Mar 30, 2007	35.30	36.11	35.25	36.03
4254	NASDAQ	HCP	Thu, Mar 29, 2007	36.05	36.18	35.40	35.54
4253	NASDAQ	HCP	Wed, Mar 28, 2007	35.84	36.02	35.27	35.70
4252	NASDAQ	HCP	Tue, Mar 27, 2007	36.50	36.64	35.75	35.88
4251	NASDAQ	HCP	Mon, Mar 26, 2007	36.83	36.87	36.00	36.50
4250	NASDAQ	HCP	Fri, Mar 23, 2007	36.51	36.99	36.43	36.73
4249	NASDAQ	HCP	Thu, Mar 22, 2007	36.80	36.89	36.25	36.61
4248	NASDAQ	HCP	Wed, Mar 21, 2007	36.20	37.08	35.90	36.85
4247	NASDAQ	HCP	Tue, Mar 20, 2007	36.60	36.77	36.39	36.58
4246	NASDAQ	HCP	Mon, Mar 19, 2007	36.00	36.83	35.87	36.72
4245	NASDAQ	HCP	Fri, Mar 16, 2007	36.90	36.90	36.32	36.42
4244	NASDAQ	HCP	Thu, Mar 15, 2007	36.36	36.84	36.16	36.75
4243	NASDAQ	HCP	Wed, Mar 14, 2007	36.67	36.91	35.62	36.32
4242	NASDAQ	HCP	Tue, Mar 13, 2007	38.04	38.08	36.54	36.80
4241	NASDAQ	HCP	Mon, Mar 12, 2007	37.74	38.32	37.40	38.27
4240	NASDAQ	HCP	Fri, Mar 9, 2007	37.96	38.60	37.62	37.84
4239	NASDAQ	HCP	Thu, Mar 8, 2007	36.91	37.64	36.89	37.48
4238	NASDAQ	HCP	Wed, Mar 7, 2007	37.33	37.33	36.18	36.46
4237	NASDAQ	HCP	Tue, Mar 6, 2007	35.40	36.80	35.40	36.69
4236	NASDAQ	HCP	Mon, Mar 5, 2007	35.52	36.00	35.01	35.04
4235	NASDAQ	HCP	Fri, Mar 2, 2007	36.65	36.96	36.35	36.52
4234	NASDAQ	HCP	Thu, Mar 1, 2007	36.30	36.85	35.40	36.58
4233	NASDAQ	HCP	Wed, Feb 28, 2007	36.65	37.39	36.60	36.70
4232	NASDAQ	HCP	Tue, Feb 27, 2007	36.80	37.00	35.34	36.52
4231	NASDAQ	HCP	Mon, Feb 26, 2007	38.12	38.34	37.17	37.72
4230	NASDAQ	HCP	Fri, Feb 23, 2007	38.81	38.81	37.60	38.13
4229	NASDAQ	HCP	Thu, Feb 22, 2007	39.78	39.86	38.54	38.84
4228	NASDAQ	HCP	Wed, Feb 21, 2007	40.00	40.15	39.25	39.49
4227	NASDAQ	HCP	Tue, Feb 20, 2007	39.26	40.06	39.22	40.03
4226	NASDAQ	HCP	Fri, Feb 16, 2007	39.50	39.53	39.10	39.42
4225	NASDAQ	HCP	Thu, Feb 15, 2007	39.73	39.87	39.24	39.50
4224	NASDAQ	HCP	Wed, Feb 14, 2007	40.25	40.33	39.68	39.83
4223	NASDAQ	HCP	Tue, Feb 13, 2007	39.90	40.50	39.05	40.29
4222	NASDAQ	HCP	Mon, Feb 12, 2007	40.20	40.50	39.54	39.94
4221	NASDAQ	HCP	Fri, Feb 9, 2007	41.50	41.50	40.11	40.90
4220	NASDAQ	HCP	Thu, Feb 8, 2007	41.84	42.11	41.37	41.50
4219	NASDAQ	HCP	Wed, Feb 7, 2007	41.20	41.88	41.10	41.88
4218	NASDAQ	HCP	Tue, Feb 6, 2007	41.33	41.44	41.11	41.25
4217	NASDAQ	HCP	Mon, Feb 5, 2007	41.50	41.50	41.08	41.17
4216	NASDAQ	HCP	Fri, Feb 2, 2007	41.09	41.16	40.81	41.11
4215	NASDAQ	HCP	Thu, Feb 1, 2007	41.06	41.22	40.72	41.22
4214	NASDAQ	HCP	Wed, Jan 31, 2007	40.62	41.40	40.54	41.25
4213	NASDAQ	HCP	Tue, Jan 30, 2007	40.45	40.89	40.30	40.82
4212	NASDAQ	HCP	Mon, Jan 29, 2007	40.00	40.28	39.75	40.28
4211	NASDAQ	HCP	Fri, Jan 26, 2007	39.75	39.75	39.24	39.72
4210	NASDAQ	HCP	Thu, Jan 25, 2007	39.11	39.75	39.10	39.61
4209	NASDAQ	HCP	Wed, Jan 24, 2007	38.95	39.59	38.90	39.20
4208	NASDAQ	HCP	Tue, Jan 23, 2007	39.01	39.48	38.97	39.27
4207	NASDAQ	HCP	Mon, Jan 22, 2007	39.25	39.28	38.99	39.08
4206	NASDAQ	HCP	Fri, Jan 19, 2007	38.70	39.09	38.24	39.09
4205	NASDAQ	HCP	Thu, Jan 18, 2007	37.24	38.98	37.24	38.87
4204	NASDAQ	HCP	Wed, Jan 17, 2007	38.86	38.90	38.01	38.70
4203	NASDAQ	HCP	Tue, Jan 16, 2007	39.00	39.60	39.00	39.40
4202	NASDAQ	HCP	Fri, Jan 12, 2007	39.30	39.40	39.13	39.38
4201	NASDAQ	HCP	Thu, Jan 11, 2007	39.30	39.80	39.15	39.33
4200	NASDAQ	HCP	Wed, Jan 10, 2007	38.30	39.81	38.19	39.33
4199	NASDAQ	HCP	Tue, Jan 9, 2007	37.80	38.31	37.80	38.31
4198	NASDAQ	HCP	Mon, Jan 8, 2007	37.95	38.34	37.68	38.11
4197	NASDAQ	HCP	Fri, Jan 5, 2007	37.35	37.68	37.35	37.50
4196	NASDAQ	HCP	Thu, Jan 4, 2007	36.85	37.71	36.69	37.49
4195	NASDAQ	HCP	Wed, Jan 3, 2007	36.60	37.12	36.44	36.90
4194	NASDAQ	HCP	Fri, Dec 29, 2006	36.40	37.00	36.30	36.82
4193	NASDAQ	HCP	Thu, Dec 28, 2006	36.20	36.49	36.01	36.30
4192	NASDAQ	HCP	Wed, Dec 27, 2006	35.95	36.19	35.90	36.15
4191	NASDAQ	HCP	Tue, Dec 26, 2006	35.70	36.04	35.68	35.75
4190	NASDAQ	HCP	Fri, Dec 22, 2006	36.00	36.05	35.61	35.70
4189	NASDAQ	HCP	Thu, Dec 21, 2006	36.21	36.50	35.97	35.98
4188	NASDAQ	HCP	Wed, Dec 20, 2006	36.00	36.53	36.00	36.28
4187	NASDAQ	HCP	Tue, Dec 19, 2006	35.72	35.91	35.28	35.76
4186	NASDAQ	HCP	Mon, Dec 18, 2006	35.92	36.33	35.67	35.75
4185	NASDAQ	HCP	Fri, Dec 15, 2006	36.10	36.24	35.76	36.07
4184	NASDAQ	HCP	Thu, Dec 14, 2006	35.82	36.24	35.82	35.99
4183	NASDAQ	HCP	Wed, Dec 13, 2006	36.17	36.20	35.60	36.00
4182	NASDAQ	HCP	Tue, Dec 12, 2006	36.12	36.43	35.89	35.99
4181	NASDAQ	HCP	Mon, Dec 11, 2006	36.16	36.34	36.06	36.32
4180	NASDAQ	HCP	Fri, Dec 8, 2006	36.10	36.45	36.02	36.17
4179	NASDAQ	HCP	Thu, Dec 7, 2006	36.00	36.71	35.95	36.34
4178	NASDAQ	HCP	Wed, Dec 6, 2006	36.25	36.90	36.12	36.47
4177	NASDAQ	HCP	Tue, Dec 5, 2006	36.45	37.06	36.38	36.88
4176	NASDAQ	HCP	Mon, Dec 4, 2006	36.00	36.89	35.94	36.59
4175	NASDAQ	HCP	Fri, Dec 1, 2006	36.10	37.84	36.05	36.42
4174	NASDAQ	HCP	Thu, Nov 30, 2006	35.68	36.37	35.41	36.27
4173	NASDAQ	HCP	Wed, Nov 29, 2006	34.80	35.51	34.80	35.50
4172	NASDAQ	HCP	Tue, Nov 28, 2006	34.30	35.52	34.24	34.55
4171	NASDAQ	HCP	Mon, Nov 27, 2006	34.86	35.17	34.44	34.65
4170	NASDAQ	HCP	Fri, Nov 24, 2006	34.55	35.00	34.52	34.94
4169	NASDAQ	HCP	Wed, Nov 22, 2006	34.20	34.63	34.04	34.63
4168	NASDAQ	HCP	Tue, Nov 21, 2006	33.45	34.04	33.25	34.04
4167	NASDAQ	HCP	Mon, Nov 20, 2006	32.80	33.70	32.76	33.60
4166	NASDAQ	HCP	Fri, Nov 17, 2006	32.46	32.67	32.32	32.67
4165	NASDAQ	HCP	Thu, Nov 16, 2006	32.31	32.57	32.31	32.52
4164	NASDAQ	HCP	Wed, Nov 15, 2006	32.30	32.48	32.17	32.30
4163	NASDAQ	HCP	Tue, Nov 14, 2006	32.27	32.35	32.03	32.35
4162	NASDAQ	HCP	Mon, Nov 13, 2006	31.76	32.30	31.76	32.17
4161	NASDAQ	HCP	Fri, Nov 10, 2006	32.00	32.15	31.68	32.00
4160	NASDAQ	HCP	Thu, Nov 9, 2006	31.77	32.38	31.75	32.25
4159	NASDAQ	HCP	Wed, Nov 8, 2006	31.83	32.20	31.56	31.90
4158	NASDAQ	HCP	Tue, Nov 7, 2006	30.30	31.90	30.02	31.90
4157	NASDAQ	HCP	Mon, Nov 6, 2006	30.23	30.62	29.77	30.10
4156	NASDAQ	HCP	Fri, Nov 3, 2006	30.46	30.69	30.20	30.36
4155	NASDAQ	HCP	Thu, Nov 2, 2006	30.54	31.00	30.35	30.59
4154	NASDAQ	HCP	Wed, Nov 1, 2006	30.75	31.08	30.59	30.66
4153	NASDAQ	HCP	Tue, Oct 31, 2006	31.24	31.47	31.12	31.40
4152	NASDAQ	HCP	Mon, Oct 30, 2006	31.00	31.34	30.81	31.18
4151	NASDAQ	HCP	Fri, Oct 27, 2006	31.61	31.67	31.27	31.49
4150	NASDAQ	HCP	Thu, Oct 26, 2006	31.38	31.75	31.37	31.74
4149	NASDAQ	HCP	Wed, Oct 25, 2006	31.35	31.75	31.35	31.51
4148	NASDAQ	HCP	Tue, Oct 24, 2006	31.45	31.70	31.44	31.55
4147	NASDAQ	HCP	Mon, Oct 23, 2006	31.30	31.80	31.28	31.69
4146	NASDAQ	HCP	Fri, Oct 20, 2006	31.30	31.75	31.07	31.55
4145	NASDAQ	HCP	Thu, Oct 19, 2006	30.60	32.08	30.38	31.75
4144	NASDAQ	HCP	Wed, Oct 18, 2006	32.45	32.62	32.32	32.62
4143	NASDAQ	HCP	Tue, Oct 17, 2006	32.48	32.67	32.34	32.54
4142	NASDAQ	HCP	Mon, Oct 16, 2006	32.53	32.78	32.40	32.73
4141	NASDAQ	HCP	Fri, Oct 13, 2006	32.57	32.66	32.40	32.53
4140	NASDAQ	HCP	Thu, Oct 12, 2006	32.30	32.59	32.25	32.54
4139	NASDAQ	HCP	Wed, Oct 11, 2006	32.27	32.54	32.00	32.29
4138	NASDAQ	HCP	Tue, Oct 10, 2006	32.76	32.99	31.88	32.28
4137	NASDAQ	HCP	Mon, Oct 9, 2006	31.70	32.79	31.46	32.65
4136	NASDAQ	HCP	Fri, Oct 6, 2006	31.88	32.01	31.64	31.64
4135	NASDAQ	HCP	Thu, Oct 5, 2006	31.31	31.92	31.24	31.92
4134	NASDAQ	HCP	Wed, Oct 4, 2006	31.02	31.41	30.99	31.41
4133	NASDAQ	HCP	Tue, Oct 3, 2006	30.95	31.25	30.90	31.04
4132	NASDAQ	HCP	Mon, Oct 2, 2006	31.00	31.20	30.65	31.01
4131	NASDAQ	HCP	Fri, Sep 29, 2006	30.85	31.24	30.81	31.05
4130	NASDAQ	HCP	Thu, Sep 28, 2006	30.95	31.05	30.71	30.91
4129	NASDAQ	HCP	Wed, Sep 27, 2006	30.35	30.93	30.24	30.93
4128	NASDAQ	HCP	Tue, Sep 26, 2006	30.34	30.58	30.21	30.50
4127	NASDAQ	HCP	Mon, Sep 25, 2006	30.22	30.35	30.03	30.35
4126	NASDAQ	HCP	Fri, Sep 22, 2006	29.91	30.29	29.75	30.29
4125	NASDAQ	HCP	Thu, Sep 21, 2006	30.19	30.35	29.78	29.90
4124	NASDAQ	HCP	Wed, Sep 20, 2006	30.62	30.85	30.11	30.28
4123	NASDAQ	HCP	Tue, Sep 19, 2006	30.29	30.68	30.18	30.67
4122	NASDAQ	HCP	Mon, Sep 18, 2006	30.51	30.56	30.24	30.43
4121	NASDAQ	HCP	Fri, Sep 15, 2006	30.35	30.61	30.29	30.51
4120	NASDAQ	HCP	Thu, Sep 14, 2006	30.49	30.52	30.00	30.35
4119	NASDAQ	HCP	Wed, Sep 13, 2006	30.49	30.60	29.75	30.40
4118	NASDAQ	HCP	Tue, Sep 12, 2006	30.32	30.55	30.04	30.49
4117	NASDAQ	HCP	Mon, Sep 11, 2006	30.25	30.31	29.90	30.25
4116	NASDAQ	HCP	Fri, Sep 8, 2006	30.00	30.28	29.90	30.27
4115	NASDAQ	HCP	Thu, Sep 7, 2006	29.95	30.10	29.59	30.01
4114	NASDAQ	HCP	Wed, Sep 6, 2006	30.27	30.39	30.07	30.10
4113	NASDAQ	HCP	Tue, Sep 5, 2006	29.95	30.30	29.77	30.30
4112	NASDAQ	HCP	Fri, Sep 1, 2006	30.07	30.07	29.83	29.89
4111	NASDAQ	HCP	Thu, Aug 31, 2006	29.82	30.15	29.81	30.09
4110	NASDAQ	HCP	Wed, Aug 30, 2006	29.66	29.87	29.58	29.87
4109	NASDAQ	HCP	Tue, Aug 29, 2006	29.20	29.70	29.17	29.69
4108	NASDAQ	HCP	Mon, Aug 28, 2006	28.65	29.27	28.64	29.27
4107	NASDAQ	HCP	Fri, Aug 25, 2006	28.88	28.88	28.60	28.72
4106	NASDAQ	HCP	Thu, Aug 24, 2006	28.68	28.87	28.65	28.87
4105	NASDAQ	HCP	Wed, Aug 23, 2006	28.95	28.95	28.54	28.70
4104	NASDAQ	HCP	Tue, Aug 22, 2006	28.44	28.90	28.44	28.90
4103	NASDAQ	HCP	Mon, Aug 21, 2006	28.60	28.75	28.33	28.75
4102	NASDAQ	HCP	Fri, Aug 18, 2006	28.50	28.74	28.22	28.37
4101	NASDAQ	HCP	Thu, Aug 17, 2006	28.65	28.81	28.61	28.77
4100	NASDAQ	HCP	Wed, Aug 16, 2006	28.66	28.78	28.56	28.73
4099	NASDAQ	HCP	Tue, Aug 15, 2006	28.65	28.65	28.41	28.58
4098	NASDAQ	HCP	Mon, Aug 14, 2006	28.24	28.50	28.10	28.33
4097	NASDAQ	HCP	Fri, Aug 11, 2006	28.10	28.12	27.90	28.00
4096	NASDAQ	HCP	Thu, Aug 10, 2006	27.85	28.10	27.50	28.10
4095	NASDAQ	HCP	Wed, Aug 9, 2006	27.93	27.99	27.60	27.85
4094	NASDAQ	HCP	Tue, Aug 8, 2006	27.86	28.00	27.50	27.70
4093	NASDAQ	HCP	Mon, Aug 7, 2006	27.48	28.08	27.39	27.90
4092	NASDAQ	HCP	Fri, Aug 4, 2006	26.96	27.75	26.96	27.58
4091	NASDAQ	HCP	Thu, Aug 3, 2006	26.80	26.94	26.53	26.87
4090	NASDAQ	HCP	Wed, Aug 2, 2006	27.11	27.29	26.89	27.11
4089	NASDAQ	HCP	Tue, Aug 1, 2006	27.00	27.26	26.52	27.10
4088	NASDAQ	HCP	Mon, Jul 31, 2006	27.43	27.45	27.15	27.42
4087	NASDAQ	HCP	Fri, Jul 28, 2006	27.25	27.42	26.90	27.42
4086	NASDAQ	HCP	Thu, Jul 27, 2006	27.39	27.39	27.07	27.15
4085	NASDAQ	HCP	Wed, Jul 26, 2006	27.11	27.30	27.01	27.15
4084	NASDAQ	HCP	Tue, Jul 25, 2006	27.12	27.31	27.01	27.20
4083	NASDAQ	HCP	Mon, Jul 24, 2006	26.66	27.15	26.57	27.15
4082	NASDAQ	HCP	Fri, Jul 21, 2006	27.07	27.07	26.47	26.59
4081	NASDAQ	HCP	Thu, Jul 20, 2006	27.35	27.35	26.88	26.89
4080	NASDAQ	HCP	Wed, Jul 19, 2006	26.60	27.39	26.60	27.35
4079	NASDAQ	HCP	Tue, Jul 18, 2006	26.56	26.63	26.19	26.57
4078	NASDAQ	HCP	Mon, Jul 17, 2006	26.25	26.49	26.16	26.49
4077	NASDAQ	HCP	Fri, Jul 14, 2006	26.56	26.56	26.22	26.40
4076	NASDAQ	HCP	Thu, Jul 13, 2006	26.87	26.90	26.49	26.65
4075	NASDAQ	HCP	Wed, Jul 12, 2006	26.70	26.95	26.67	26.90
4074	NASDAQ	HCP	Tue, Jul 11, 2006	27.15	27.15	26.74	26.79
4073	NASDAQ	HCP	Mon, Jul 10, 2006	26.81	27.15	26.74	27.15
4072	NASDAQ	HCP	Fri, Jul 7, 2006	26.72	27.00	26.55	26.68
4071	NASDAQ	HCP	Thu, Jul 6, 2006	26.91	27.01	26.60	26.70
4070	NASDAQ	HCP	Wed, Jul 5, 2006	27.05	27.11	26.66	27.00
4069	NASDAQ	HCP	Mon, Jul 3, 2006	26.69	27.20	26.40	27.10
4068	NASDAQ	HCP	Fri, Jun 30, 2006	26.74	27.02	26.63	26.74
4067	NASDAQ	HCP	Thu, Jun 29, 2006	26.10	26.68	26.06	26.68
4066	NASDAQ	HCP	Wed, Jun 28, 2006	25.80	26.01	25.78	26.01
4065	NASDAQ	HCP	Tue, Jun 27, 2006	26.21	26.21	25.69	25.76
4064	NASDAQ	HCP	Mon, Jun 26, 2006	25.68	26.13	25.68	26.13
4063	NASDAQ	HCP	Fri, Jun 23, 2006	25.73	25.91	25.63	25.70
4062	NASDAQ	HCP	Thu, Jun 22, 2006	26.04	26.20	25.83	25.90
4061	NASDAQ	HCP	Wed, Jun 21, 2006	25.68	26.19	25.62	26.19
4060	NASDAQ	HCP	Tue, Jun 20, 2006	25.65	25.98	25.55	25.73
4059	NASDAQ	HCP	Mon, Jun 19, 2006	26.08	26.14	25.69	25.73
4058	NASDAQ	HCP	Fri, Jun 16, 2006	25.90	26.17	25.80	26.10
4057	NASDAQ	HCP	Thu, Jun 15, 2006	25.88	26.18	25.86	26.00
4056	NASDAQ	HCP	Wed, Jun 14, 2006	25.92	26.10	25.66	25.82
4055	NASDAQ	HCP	Tue, Jun 13, 2006	26.17	26.57	25.99	26.05
4054	NASDAQ	HCP	Mon, Jun 12, 2006	26.45	26.45	26.20	26.25
4053	NASDAQ	HCP	Fri, Jun 9, 2006	26.35	26.60	26.30	26.44
4052	NASDAQ	HCP	Thu, Jun 8, 2006	26.29	26.44	25.83	26.38
4051	NASDAQ	HCP	Wed, Jun 7, 2006	26.01	26.46	25.89	26.32
4050	NASDAQ	HCP	Tue, Jun 6, 2006	26.65	26.65	25.95	26.12
4049	NASDAQ	HCP	Mon, Jun 5, 2006	26.50	26.99	26.38	26.70
4048	NASDAQ	HCP	Fri, Jun 2, 2006	26.40	26.70	26.25	26.50
4047	NASDAQ	HCP	Thu, Jun 1, 2006	26.14	26.40	26.08	26.30
4046	NASDAQ	HCP	Wed, May 31, 2006	26.06	26.27	25.70	26.15
4045	NASDAQ	HCP	Tue, May 30, 2006	26.26	26.27	25.90	26.05
4044	NASDAQ	HCP	Fri, May 26, 2006	26.12	26.40	25.95	26.29
4043	NASDAQ	HCP	Thu, May 25, 2006	25.24	26.24	25.24	26.13
4042	NASDAQ	HCP	Wed, May 24, 2006	25.68	25.90	25.12	25.55
4041	NASDAQ	HCP	Tue, May 23, 2006	26.09	26.41	25.52	25.59
4040	NASDAQ	HCP	Mon, May 22, 2006	26.30	26.34	25.61	25.90
4039	NASDAQ	HCP	Fri, May 19, 2006	25.70	26.15	25.53	25.80
4038	NASDAQ	HCP	Thu, May 18, 2006	25.93	26.41	25.58	25.75
4037	NASDAQ	HCP	Wed, May 17, 2006	25.69	25.69	25.27	25.37
4036	NASDAQ	HCP	Tue, May 16, 2006	26.29	26.53	25.81	25.81
4035	NASDAQ	HCP	Mon, May 15, 2006	25.31	26.07	25.20	25.92
4034	NASDAQ	HCP	Fri, May 12, 2006	25.82	25.82	25.19	25.55
4033	NASDAQ	HCP	Thu, May 11, 2006	26.59	26.71	25.89	26.00
4032	NASDAQ	HCP	Wed, May 10, 2006	26.98	27.12	26.66	26.69
4031	NASDAQ	HCP	Tue, May 9, 2006	27.17	27.20	26.85	26.96
4030	NASDAQ	HCP	Mon, May 8, 2006	26.67	27.21	26.56	27.21
4029	NASDAQ	HCP	Fri, May 5, 2006	26.12	26.58	26.12	26.55
4028	NASDAQ	HCP	Thu, May 4, 2006	25.96	26.20	25.80	26.06
4027	NASDAQ	HCP	Wed, May 3, 2006	26.11	26.33	25.77	26.15
4026	NASDAQ	HCP	Tue, May 2, 2006	27.10	27.23	26.00	26.17
4025	NASDAQ	HCP	Mon, May 1, 2006	27.21	27.56	26.78	26.85
4024	NASDAQ	HCP	Fri, Apr 28, 2006	27.25	27.76	27.00	27.42
4023	NASDAQ	HCP	Thu, Apr 27, 2006	26.91	27.55	26.77	27.33
4022	NASDAQ	HCP	Wed, Apr 26, 2006	27.13	27.20	26.82	27.00
4021	NASDAQ	HCP	Tue, Apr 25, 2006	27.40	27.46	27.13	27.24
4020	NASDAQ	HCP	Mon, Apr 24, 2006	27.50	27.59	27.21	27.54
4019	NASDAQ	HCP	Fri, Apr 21, 2006	27.73	27.90	27.43	27.69
4018	NASDAQ	HCP	Thu, Apr 20, 2006	27.82	27.89	27.29	27.75
4017	NASDAQ	HCP	Wed, Apr 19, 2006	27.49	27.89	27.45	27.75
4016	NASDAQ	HCP	Tue, Apr 18, 2006	26.80	27.50	26.70	27.47
4015	NASDAQ	HCP	Mon, Apr 17, 2006	26.76	26.94	26.66	26.85
4014	NASDAQ	HCP	Thu, Apr 13, 2006	27.25	27.25	26.72	26.86
4013	NASDAQ	HCP	Wed, Apr 12, 2006	27.00	27.39	27.00	27.32
4012	NASDAQ	HCP	Tue, Apr 11, 2006	27.21	27.35	27.02	27.02
4011	NASDAQ	HCP	Mon, Apr 10, 2006	27.35	27.39	27.05	27.22
4010	NASDAQ	HCP	Fri, Apr 7, 2006	27.70	27.83	27.31	27.48
4009	NASDAQ	HCP	Thu, Apr 6, 2006	27.60	27.87	27.60	27.75
4008	NASDAQ	HCP	Wed, Apr 5, 2006	27.67	27.93	27.62	27.82
4007	NASDAQ	HCP	Tue, Apr 4, 2006	27.80	27.90	27.50	27.67
4006	NASDAQ	HCP	Mon, Apr 3, 2006	28.27	28.47	27.71	27.82
4005	NASDAQ	HCP	Fri, Mar 31, 2006	27.80	28.40	27.65	28.40
4004	NASDAQ	HCP	Thu, Mar 30, 2006	28.39	28.44	27.81	27.87
4003	NASDAQ	HCP	Wed, Mar 29, 2006	28.10	28.49	28.01	28.47
4002	NASDAQ	HCP	Tue, Mar 28, 2006	27.85	28.16	27.76	28.10
4001	NASDAQ	HCP	Mon, Mar 27, 2006	28.05	28.17	27.72	27.99
4000	NASDAQ	HCP	Fri, Mar 24, 2006	28.13	28.23	27.97	28.00
3999	NASDAQ	HCP	Thu, Mar 23, 2006	28.10	28.33	28.00	28.17
3998	NASDAQ	HCP	Wed, Mar 22, 2006	27.98	28.23	27.80	28.15
3997	NASDAQ	HCP	Tue, Mar 21, 2006	28.33	28.51	28.02	28.11
3996	NASDAQ	HCP	Mon, Mar 20, 2006	28.83	28.83	28.23	28.66
3995	NASDAQ	HCP	Fri, Mar 17, 2006	28.59	28.81	28.07	28.81
3994	NASDAQ	HCP	Thu, Mar 16, 2006	28.49	28.73	28.25	28.51
3993	NASDAQ	HCP	Wed, Mar 15, 2006	28.16	28.44	28.11	28.44
3992	NASDAQ	HCP	Tue, Mar 14, 2006	28.00	28.15	27.76	28.15
3991	NASDAQ	HCP	Mon, Mar 13, 2006	28.18	28.36	27.73	28.02
3990	NASDAQ	HCP	Fri, Mar 10, 2006	27.99	28.19	27.61	28.19
3989	NASDAQ	HCP	Thu, Mar 9, 2006	27.39	27.90	27.29	27.90
3988	NASDAQ	HCP	Wed, Mar 8, 2006	27.38	27.38	26.84	27.35
3987	NASDAQ	HCP	Tue, Mar 7, 2006	27.63	27.64	27.23	27.35
3986	NASDAQ	HCP	Mon, Mar 6, 2006	27.25	27.73	27.01	27.71
3985	NASDAQ	HCP	Fri, Mar 3, 2006	27.31	27.36	27.08	27.17
3984	NASDAQ	HCP	Thu, Mar 2, 2006	27.58	27.58	27.31	27.50
3983	NASDAQ	HCP	Wed, Mar 1, 2006	27.49	27.73	27.25	27.65
3982	NASDAQ	HCP	Tue, Feb 28, 2006	27.38	27.52	27.22	27.47
3981	NASDAQ	HCP	Mon, Feb 27, 2006	27.62	27.80	27.22	27.53
3980	NASDAQ	HCP	Fri, Feb 24, 2006	27.98	27.99	27.52	27.52
3979	NASDAQ	HCP	Thu, Feb 23, 2006	27.92	27.96	27.45	27.72
3978	NASDAQ	HCP	Wed, Feb 22, 2006	27.81	28.14	27.52	28.13
3977	NASDAQ	HCP	Tue, Feb 21, 2006	27.71	28.00	27.60	27.68
3976	NASDAQ	HCP	Fri, Feb 17, 2006	27.50	27.87	27.33	27.77
3975	NASDAQ	HCP	Thu, Feb 16, 2006	27.29	27.49	27.14	27.37
3974	NASDAQ	HCP	Wed, Feb 15, 2006	27.14	27.34	26.99	27.31
3973	NASDAQ	HCP	Tue, Feb 14, 2006	26.97	27.14	26.40	27.14
3972	NASDAQ	HCP	Mon, Feb 13, 2006	26.46	26.89	26.46	26.77
3971	NASDAQ	HCP	Fri, Feb 10, 2006	26.61	26.85	26.33	26.62
3970	NASDAQ	HCP	Thu, Feb 9, 2006	26.75	26.85	26.47	26.65
3969	NASDAQ	HCP	Wed, Feb 8, 2006	27.02	27.03	26.64	27.03
3968	NASDAQ	HCP	Tue, Feb 7, 2006	27.20	27.43	27.00	27.10
3967	NASDAQ	HCP	Mon, Feb 6, 2006	27.11	27.19	26.92	27.19
3966	NASDAQ	HCP	Fri, Feb 3, 2006	27.23	27.25	26.57	27.11
3965	NASDAQ	HCP	Thu, Feb 2, 2006	27.30	27.45	27.20	27.38
3964	NASDAQ	HCP	Wed, Feb 1, 2006	27.02	27.90	26.96	27.42
3963	NASDAQ	HCP	Tue, Jan 31, 2006	27.85	27.99	27.60	27.75
3962	NASDAQ	HCP	Mon, Jan 30, 2006	27.85	28.00	27.62	27.94
3961	NASDAQ	HCP	Fri, Jan 27, 2006	27.37	27.92	27.37	27.89
3960	NASDAQ	HCP	Thu, Jan 26, 2006	27.49	27.63	27.30	27.45
3959	NASDAQ	HCP	Wed, Jan 25, 2006	27.56	27.69	27.29	27.49
3958	NASDAQ	HCP	Tue, Jan 24, 2006	27.03	27.64	27.03	27.54
3957	NASDAQ	HCP	Mon, Jan 23, 2006	27.00	27.20	27.00	27.13
3956	NASDAQ	HCP	Fri, Jan 20, 2006	27.60	27.60	26.83	26.91
3955	NASDAQ	HCP	Thu, Jan 19, 2006	27.03	27.60	26.97	27.59
3954	NASDAQ	HCP	Wed, Jan 18, 2006	26.85	27.23	26.82	27.00
3953	NASDAQ	HCP	Tue, Jan 17, 2006	26.97	27.02	26.66	27.02
3952	NASDAQ	HCP	Fri, Jan 13, 2006	27.42	27.42	26.85	26.91
3951	NASDAQ	HCP	Thu, Jan 12, 2006	27.58	27.60	27.35	27.54
3950	NASDAQ	HCP	Wed, Jan 11, 2006	27.45	27.75	27.29	27.58
3949	NASDAQ	HCP	Tue, Jan 10, 2006	27.20	27.65	27.16	27.46
3948	NASDAQ	HCP	Mon, Jan 9, 2006	27.00	27.40	26.85	27.39
3947	NASDAQ	HCP	Fri, Jan 6, 2006	26.32	27.01	26.20	27.00
3946	NASDAQ	HCP	Thu, Jan 5, 2006	26.22	26.45	26.09	26.37
3945	NASDAQ	HCP	Wed, Jan 4, 2006	25.93	26.15	25.84	26.10
3944	NASDAQ	HCP	Tue, Jan 3, 2006	25.48	25.91	25.27	25.89
3943	NASDAQ	HCP	Fri, Dec 30, 2005	26.00	26.05	25.49	25.56
3942	NASDAQ	HCP	Thu, Dec 29, 2005	25.93	26.09	25.67	25.83
3941	NASDAQ	HCP	Wed, Dec 28, 2005	25.98	26.07	25.77	25.99
3940	NASDAQ	HCP	Tue, Dec 27, 2005	26.23	26.23	25.92	25.96
3939	NASDAQ	HCP	Fri, Dec 23, 2005	26.05	26.31	26.04	26.12
3938	NASDAQ	HCP	Thu, Dec 22, 2005	26.00	26.21	25.75	26.15
3937	NASDAQ	HCP	Wed, Dec 21, 2005	26.00	26.18	25.92	26.14
3936	NASDAQ	HCP	Tue, Dec 20, 2005	26.19	26.22	25.60	25.97
3935	NASDAQ	HCP	Mon, Dec 19, 2005	26.59	26.59	26.20	26.31
3934	NASDAQ	HCP	Fri, Dec 16, 2005	26.63	26.66	26.42	26.50
3933	NASDAQ	HCP	Thu, Dec 15, 2005	26.79	26.83	26.39	26.40
3932	NASDAQ	HCP	Wed, Dec 14, 2005	26.53	26.90	26.30	26.72
3931	NASDAQ	HCP	Tue, Dec 13, 2005	26.41	26.71	26.20	26.56
3930	NASDAQ	HCP	Mon, Dec 12, 2005	26.28	26.54	26.23	26.46
3929	NASDAQ	HCP	Fri, Dec 9, 2005	26.40	26.51	26.24	26.27
3928	NASDAQ	HCP	Thu, Dec 8, 2005	26.36	26.69	26.19	26.46
3927	NASDAQ	HCP	Wed, Dec 7, 2005	26.33	26.44	26.03	26.23
3926	NASDAQ	HCP	Tue, Dec 6, 2005	26.50	26.69	26.26	26.27
3925	NASDAQ	HCP	Mon, Dec 5, 2005	26.40	26.58	26.20	26.47
3924	NASDAQ	HCP	Fri, Dec 2, 2005	26.50	26.60	26.25	26.50
3923	NASDAQ	HCP	Thu, Dec 1, 2005	26.27	27.00	26.26	26.51
3922	NASDAQ	HCP	Wed, Nov 30, 2005	26.77	26.80	26.13	26.27
3921	NASDAQ	HCP	Tue, Nov 29, 2005	26.77	26.90	26.55	26.64
3920	NASDAQ	HCP	Mon, Nov 28, 2005	26.99	27.00	26.66	26.75
3919	NASDAQ	HCP	Fri, Nov 25, 2005	26.81	26.96	26.61	26.96
3918	NASDAQ	HCP	Wed, Nov 23, 2005	26.60	26.88	26.55	26.85
3917	NASDAQ	HCP	Tue, Nov 22, 2005	26.56	26.85	26.36	26.69
3916	NASDAQ	HCP	Mon, Nov 21, 2005	26.65	26.75	26.20	26.62
3915	NASDAQ	HCP	Fri, Nov 18, 2005	26.06	26.35	26.02	26.34
3914	NASDAQ	HCP	Thu, Nov 17, 2005	26.25	26.35	25.97	26.27
3913	NASDAQ	HCP	Wed, Nov 16, 2005	26.41	26.47	26.06	26.17
3912	NASDAQ	HCP	Tue, Nov 15, 2005	26.60	26.70	26.33	26.40
3911	NASDAQ	HCP	Mon, Nov 14, 2005	26.73	26.78	26.34	26.46
3910	NASDAQ	HCP	Fri, Nov 11, 2005	26.32	26.75	26.32	26.73
3909	NASDAQ	HCP	Thu, Nov 10, 2005	25.88	26.40	25.63	26.39
3908	NASDAQ	HCP	Wed, Nov 9, 2005	25.74	26.12	25.72	25.88
3907	NASDAQ	HCP	Tue, Nov 8, 2005	25.75	25.88	25.55	25.70
3906	NASDAQ	HCP	Mon, Nov 7, 2005	25.19	25.85	25.18	25.83
3905	NASDAQ	HCP	Fri, Nov 4, 2005	25.19	25.29	24.92	25.22
3904	NASDAQ	HCP	Thu, Nov 3, 2005	25.37	25.68	25.10	25.21
3903	NASDAQ	HCP	Wed, Nov 2, 2005	25.12	25.81	24.93	25.79
3902	NASDAQ	HCP	Tue, Nov 1, 2005	25.20	25.49	24.66	25.12
3901	NASDAQ	HCP	Mon, Oct 31, 2005	25.50	25.80	25.34	25.45
3900	NASDAQ	HCP	Fri, Oct 28, 2005	24.89	25.55	24.88	25.40
3899	NASDAQ	HCP	Thu, Oct 27, 2005	25.25	25.35	24.74	24.76
3898	NASDAQ	HCP	Wed, Oct 26, 2005	25.55	25.69	25.20	25.39
3897	NASDAQ	HCP	Tue, Oct 25, 2005	25.85	25.92	25.55	25.66
3896	NASDAQ	HCP	Mon, Oct 24, 2005	25.62	26.15	25.61	25.75
3895	NASDAQ	HCP	Fri, Oct 21, 2005	25.15	25.63	25.10	25.56
3894	NASDAQ	HCP	Thu, Oct 20, 2005	25.35	25.62	24.91	25.15
3893	NASDAQ	HCP	Wed, Oct 19, 2005	24.85	25.47	24.40	25.46
3892	NASDAQ	HCP	Tue, Oct 18, 2005	25.25	25.44	24.90	24.99
3891	NASDAQ	HCP	Mon, Oct 17, 2005	25.23	25.45	25.03	25.24
3890	NASDAQ	HCP	Fri, Oct 14, 2005	24.70	25.36	24.52	25.28
3889	NASDAQ	HCP	Thu, Oct 13, 2005	24.53	24.80	24.25	24.44
3888	NASDAQ	HCP	Wed, Oct 12, 2005	25.02	25.09	24.60	24.75
3887	NASDAQ	HCP	Tue, Oct 11, 2005	25.48	25.68	25.10	25.11
3886	NASDAQ	HCP	Mon, Oct 10, 2005	26.15	26.21	25.40	25.48
3885	NASDAQ	HCP	Fri, Oct 7, 2005	26.23	26.29	25.76	26.27
3884	NASDAQ	HCP	Thu, Oct 6, 2005	26.33	26.45	25.83	26.23
3883	NASDAQ	HCP	Wed, Oct 5, 2005	26.46	26.55	26.26	26.40
3882	NASDAQ	HCP	Tue, Oct 4, 2005	26.95	26.95	26.50	26.56
3881	NASDAQ	HCP	Mon, Oct 3, 2005	26.99	27.04	26.59	27.00
3880	NASDAQ	HCP	Fri, Sep 30, 2005	26.54	27.01	26.48	26.99
3879	NASDAQ	HCP	Thu, Sep 29, 2005	26.05	26.65	25.88	26.64
3878	NASDAQ	HCP	Wed, Sep 28, 2005	26.40	26.48	25.97	26.18
3877	NASDAQ	HCP	Tue, Sep 27, 2005	26.54	26.65	25.95	26.36
3876	NASDAQ	HCP	Mon, Sep 26, 2005	26.70	26.80	26.53	26.61
3875	NASDAQ	HCP	Fri, Sep 23, 2005	26.67	26.83	26.39	26.61
3874	NASDAQ	HCP	Thu, Sep 22, 2005	26.15	26.81	25.64	26.69
3873	NASDAQ	HCP	Wed, Sep 21, 2005	26.73	26.76	26.27	26.28
3872	NASDAQ	HCP	Tue, Sep 20, 2005	26.92	27.15	26.70	26.87
3871	NASDAQ	HCP	Mon, Sep 19, 2005	27.27	27.40	26.75	26.89
3870	NASDAQ	HCP	Fri, Sep 16, 2005	27.50	27.62	27.30	27.37
3869	NASDAQ	HCP	Thu, Sep 15, 2005	27.46	27.65	27.34	27.47
3868	NASDAQ	HCP	Wed, Sep 14, 2005	27.25	27.60	27.25	27.45
3867	NASDAQ	HCP	Tue, Sep 13, 2005	27.35	27.46	27.17	27.30
3866	NASDAQ	HCP	Mon, Sep 12, 2005	27.22	27.61	27.09	27.50
3865	NASDAQ	HCP	Fri, Sep 9, 2005	27.50	27.59	27.15	27.30
3864	NASDAQ	HCP	Thu, Sep 8, 2005	27.40	27.69	27.31	27.54
3863	NASDAQ	HCP	Wed, Sep 7, 2005	27.70	27.79	27.34	27.41
3862	NASDAQ	HCP	Tue, Sep 6, 2005	27.25	27.96	27.25	27.80
3861	NASDAQ	HCP	Fri, Sep 2, 2005	27.43	27.69	27.21	27.30
3860	NASDAQ	HCP	Thu, Sep 1, 2005	27.14	27.69	26.85	27.47
3859	NASDAQ	HCP	Wed, Aug 31, 2005	26.32	27.18	26.31	27.17
3858	NASDAQ	HCP	Tue, Aug 30, 2005	26.29	26.56	26.12	26.42
3857	NASDAQ	HCP	Mon, Aug 29, 2005	26.20	26.50	25.84	26.33
3856	NASDAQ	HCP	Fri, Aug 26, 2005	26.58	26.77	26.21	26.22
3855	NASDAQ	HCP	Thu, Aug 25, 2005	26.49	26.92	26.30	26.70
3854	NASDAQ	HCP	Wed, Aug 24, 2005	26.08	26.76	26.00	26.43
3853	NASDAQ	HCP	Tue, Aug 23, 2005	25.96	26.25	25.91	26.08
3852	NASDAQ	HCP	Mon, Aug 22, 2005	26.25	26.38	25.80	25.93
3851	NASDAQ	HCP	Fri, Aug 19, 2005	26.15	26.25	25.51	25.71
3850	NASDAQ	HCP	Thu, Aug 18, 2005	26.08	26.25	25.82	26.25
3849	NASDAQ	HCP	Wed, Aug 17, 2005	26.23	26.35	25.85	26.06
3848	NASDAQ	HCP	Tue, Aug 16, 2005	26.29	26.46	26.10	26.27
3847	NASDAQ	HCP	Mon, Aug 15, 2005	25.94	26.33	25.70	26.17
3846	NASDAQ	HCP	Fri, Aug 12, 2005	25.75	26.04	25.60	25.94
3845	NASDAQ	HCP	Thu, Aug 11, 2005	25.60	25.87	25.54	25.85
3844	NASDAQ	HCP	Wed, Aug 10, 2005	25.70	26.10	25.57	25.69
3843	NASDAQ	HCP	Tue, Aug 9, 2005	25.36	26.35	25.36	25.57
3842	NASDAQ	HCP	Mon, Aug 8, 2005	25.75	26.25	24.50	25.39
3841	NASDAQ	HCP	Fri, Aug 5, 2005	27.68	27.68	26.29	26.73
3840	NASDAQ	HCP	Thu, Aug 4, 2005	28.20	28.25	27.74	27.75
3839	NASDAQ	HCP	Wed, Aug 3, 2005	28.58	28.92	28.27	28.68
3838	NASDAQ	HCP	Tue, Aug 2, 2005	28.01	28.63	27.83	28.58
3837	NASDAQ	HCP	Mon, Aug 1, 2005	27.95	28.08	27.62	28.08
3836	NASDAQ	HCP	Fri, Jul 29, 2005	28.18	28.23	27.85	27.86
3835	NASDAQ	HCP	Thu, Jul 28, 2005	28.14	28.23	27.90	28.16
3834	NASDAQ	HCP	Wed, Jul 27, 2005	27.88	28.09	27.64	27.99
3833	NASDAQ	HCP	Tue, Jul 26, 2005	27.76	28.10	27.75	27.98
3832	NASDAQ	HCP	Mon, Jul 25, 2005	27.70	27.96	27.68	27.86
3831	NASDAQ	HCP	Fri, Jul 22, 2005	27.60	27.79	27.47	27.78
3830	NASDAQ	HCP	Thu, Jul 21, 2005	28.23	28.25	27.49	27.50
3829	NASDAQ	HCP	Wed, Jul 20, 2005	27.95	28.35	27.75	28.34
3828	NASDAQ	HCP	Tue, Jul 19, 2005	27.68	28.06	27.67	28.05
3827	NASDAQ	HCP	Mon, Jul 18, 2005	27.63	27.82	27.41	27.68
3826	NASDAQ	HCP	Fri, Jul 15, 2005	27.50	27.69	27.34	27.68
3825	NASDAQ	HCP	Thu, Jul 14, 2005	28.10	28.24	27.35	27.55
3824	NASDAQ	HCP	Wed, Jul 13, 2005	28.37	28.48	28.11	28.32
3823	NASDAQ	HCP	Tue, Jul 12, 2005	28.09	28.39	28.00	28.38
3822	NASDAQ	HCP	Mon, Jul 11, 2005	27.76	28.30	27.76	28.29
3821	NASDAQ	HCP	Fri, Jul 8, 2005	27.50	28.00	27.32	27.84
3820	NASDAQ	HCP	Thu, Jul 7, 2005	26.97	27.56	26.90	27.55
3819	NASDAQ	HCP	Wed, Jul 6, 2005	27.40	27.46	27.21	27.22
3818	NASDAQ	HCP	Tue, Jul 5, 2005	27.23	27.56	27.05	27.55
3817	NASDAQ	HCP	Fri, Jul 1, 2005	27.11	27.23	26.85	27.23
3816	NASDAQ	HCP	Thu, Jun 30, 2005	26.83	27.05	26.49	27.04
3815	NASDAQ	HCP	Wed, Jun 29, 2005	26.68	27.15	26.64	26.94
3814	NASDAQ	HCP	Tue, Jun 28, 2005	26.54	26.80	26.43	26.69
3813	NASDAQ	HCP	Mon, Jun 27, 2005	26.62	26.74	26.46	26.60
3812	NASDAQ	HCP	Fri, Jun 24, 2005	26.96	27.07	26.60	26.62
3811	NASDAQ	HCP	Thu, Jun 23, 2005	27.15	27.34	26.92	27.00
3810	NASDAQ	HCP	Wed, Jun 22, 2005	27.37	27.45	27.10	27.26
3809	NASDAQ	HCP	Tue, Jun 21, 2005	27.41	27.48	27.10	27.25
3808	NASDAQ	HCP	Mon, Jun 20, 2005	27.70	27.70	27.39	27.40
3807	NASDAQ	HCP	Fri, Jun 17, 2005	27.27	27.81	27.27	27.80
3806	NASDAQ	HCP	Thu, Jun 16, 2005	27.40	27.40	27.02	27.31
3805	NASDAQ	HCP	Wed, Jun 15, 2005	27.36	27.47	27.15	27.41
3804	NASDAQ	HCP	Tue, Jun 14, 2005	27.22	27.46	27.11	27.45
3803	NASDAQ	HCP	Mon, Jun 13, 2005	26.96	27.31	26.88	27.30
3802	NASDAQ	HCP	Fri, Jun 10, 2005	26.98	27.14	26.88	27.00
3801	NASDAQ	HCP	Thu, Jun 9, 2005	27.09	27.19	26.88	27.10
3800	NASDAQ	HCP	Wed, Jun 8, 2005	27.20	27.32	27.02	27.15
3799	NASDAQ	HCP	Tue, Jun 7, 2005	26.85	27.47	26.83	27.10
3798	NASDAQ	HCP	Mon, Jun 6, 2005	26.65	27.03	26.60	26.95
3797	NASDAQ	HCP	Fri, Jun 3, 2005	27.15	27.47	26.63	27.10
3796	NASDAQ	HCP	Thu, Jun 2, 2005	27.40	27.77	27.29	27.31
3795	NASDAQ	HCP	Wed, Jun 1, 2005	27.05	28.43	27.03	28.43
3794	NASDAQ	HCP	Tue, May 31, 2005	26.90	27.24	26.87	27.19
3793	NASDAQ	HCP	Fri, May 27, 2005	26.75	26.79	26.55	26.76
3792	NASDAQ	HCP	Thu, May 26, 2005	26.29	26.65	26.26	26.40
3791	NASDAQ	HCP	Wed, May 25, 2005	27.12	27.12	26.27	26.29
3790	NASDAQ	HCP	Tue, May 24, 2005	27.13	27.13	26.52	26.77
3789	NASDAQ	HCP	Mon, May 23, 2005	27.10	27.14	26.92	27.04
3788	NASDAQ	HCP	Fri, May 20, 2005	26.95	27.16	26.57	27.16
3787	NASDAQ	HCP	Thu, May 19, 2005	26.45	26.99	26.45	26.88
3786	NASDAQ	HCP	Wed, May 18, 2005	26.43	26.94	26.34	26.94
3785	NASDAQ	HCP	Tue, May 17, 2005	26.27	26.29	25.99	26.26
3784	NASDAQ	HCP	Mon, May 16, 2005	26.09	26.35	25.99	26.25
3783	NASDAQ	HCP	Fri, May 13, 2005	25.82	26.29	25.82	25.90
3782	NASDAQ	HCP	Thu, May 12, 2005	25.82	26.20	25.80	25.92
3781	NASDAQ	HCP	Wed, May 11, 2005	25.80	26.19	25.56	26.12
3780	NASDAQ	HCP	Tue, May 10, 2005	25.50	25.72	25.35	25.72
3779	NASDAQ	HCP	Mon, May 9, 2005	25.01	25.54	25.01	25.54
3778	NASDAQ	HCP	Fri, May 6, 2005	25.35	25.35	24.95	25.10
3777	NASDAQ	HCP	Thu, May 5, 2005	25.09	25.48	25.03	25.36
3776	NASDAQ	HCP	Wed, May 4, 2005	25.00	25.10	24.82	25.09
3775	NASDAQ	HCP	Tue, May 3, 2005	25.22	25.22	24.77	24.95
3774	NASDAQ	HCP	Mon, May 2, 2005	25.77	25.80	25.27	25.64
3773	NASDAQ	HCP	Fri, Apr 29, 2005	25.50	25.64	25.12	25.64
3772	NASDAQ	HCP	Thu, Apr 28, 2005	25.20	25.40	25.01	25.25
3771	NASDAQ	HCP	Wed, Apr 27, 2005	25.22	25.24	24.93	25.24
3770	NASDAQ	HCP	Tue, Apr 26, 2005	24.75	25.10	24.75	25.07
3769	NASDAQ	HCP	Mon, Apr 25, 2005	24.51	25.00	24.51	25.00
3768	NASDAQ	HCP	Fri, Apr 22, 2005	24.57	24.70	24.45	24.64
3767	NASDAQ	HCP	Thu, Apr 21, 2005	24.34	24.50	24.16	24.29
3766	NASDAQ	HCP	Wed, Apr 20, 2005	24.43	24.56	24.18	24.32
3765	NASDAQ	HCP	Tue, Apr 19, 2005	24.11	24.43	24.11	24.43
3764	NASDAQ	HCP	Mon, Apr 18, 2005	24.21	24.30	24.07	24.15
3763	NASDAQ	HCP	Fri, Apr 15, 2005	24.02	24.33	23.98	24.09
3762	NASDAQ	HCP	Thu, Apr 14, 2005	24.01	24.22	24.00	24.12
3761	NASDAQ	HCP	Wed, Apr 13, 2005	24.28	24.33	24.02	24.16
3760	NASDAQ	HCP	Tue, Apr 12, 2005	23.99	24.27	23.77	24.19
3759	NASDAQ	HCP	Mon, Apr 11, 2005	23.79	23.93	23.67	23.93
3758	NASDAQ	HCP	Fri, Apr 8, 2005	23.85	23.91	23.66	23.80
3757	NASDAQ	HCP	Thu, Apr 7, 2005	23.46	23.79	23.45	23.79
3756	NASDAQ	HCP	Wed, Apr 6, 2005	23.55	23.69	23.37	23.45
3755	NASDAQ	HCP	Tue, Apr 5, 2005	23.45	23.55	23.40	23.50
3754	NASDAQ	HCP	Mon, Apr 4, 2005	23.80	23.80	23.35	23.45
3753	NASDAQ	HCP	Fri, Apr 1, 2005	23.72	23.98	23.48	23.82
3752	NASDAQ	HCP	Thu, Mar 31, 2005	23.98	24.01	23.45	23.47
3751	NASDAQ	HCP	Wed, Mar 30, 2005	23.90	23.95	23.70	23.83
3750	NASDAQ	HCP	Tue, Mar 29, 2005	23.57	23.90	23.57	23.65
3749	NASDAQ	HCP	Mon, Mar 28, 2005	23.95	24.00	23.40	23.70
3748	NASDAQ	HCP	Thu, Mar 24, 2005	23.60	24.06	23.45	23.45
3747	NASDAQ	HCP	Wed, Mar 23, 2005	23.20	23.88	23.13	23.52
3746	NASDAQ	HCP	Tue, Mar 22, 2005	24.27	24.35	23.66	23.66
3745	NASDAQ	HCP	Mon, Mar 21, 2005	24.06	24.36	23.94	24.13
3744	NASDAQ	HCP	Fri, Mar 18, 2005	24.63	24.63	23.99	24.16
3743	NASDAQ	HCP	Thu, Mar 17, 2005	24.22	24.60	24.19	24.47
3742	NASDAQ	HCP	Wed, Mar 16, 2005	24.43	24.43	24.03	24.09
3741	NASDAQ	HCP	Tue, Mar 15, 2005	24.91	25.10	24.43	24.43
3740	NASDAQ	HCP	Mon, Mar 14, 2005	24.29	24.92	24.29	24.92
3739	NASDAQ	HCP	Fri, Mar 11, 2005	24.74	24.74	24.12	24.19
3738	NASDAQ	HCP	Thu, Mar 10, 2005	24.24	24.89	24.24	24.75
3737	NASDAQ	HCP	Wed, Mar 9, 2005	25.10	25.11	24.00	24.24
3736	NASDAQ	HCP	Tue, Mar 8, 2005	25.65	25.65	25.20	25.24
3735	NASDAQ	HCP	Mon, Mar 7, 2005	25.25	25.76	25.24	25.65
3734	NASDAQ	HCP	Fri, Mar 4, 2005	25.21	25.54	25.12	25.51
3733	NASDAQ	HCP	Thu, Mar 3, 2005	25.00	25.10	24.75	25.10
3732	NASDAQ	HCP	Wed, Mar 2, 2005	25.20	25.20	24.80	24.93
3731	NASDAQ	HCP	Tue, Mar 1, 2005	25.19	25.53	25.19	25.41
3730	NASDAQ	HCP	Mon, Feb 28, 2005	25.10	25.27	24.88	25.20
3729	NASDAQ	HCP	Fri, Feb 25, 2005	24.68	25.10	24.61	25.10
3728	NASDAQ	HCP	Thu, Feb 24, 2005	24.90	24.91	24.45	24.54
3727	NASDAQ	HCP	Wed, Feb 23, 2005	25.39	25.40	24.74	24.77
3726	NASDAQ	HCP	Tue, Feb 22, 2005	25.13	25.45	24.67	24.71
3725	NASDAQ	HCP	Fri, Feb 18, 2005	25.53	25.53	25.08	25.33
3724	NASDAQ	HCP	Thu, Feb 17, 2005	26.10	26.12	25.70	25.78
3723	NASDAQ	HCP	Wed, Feb 16, 2005	26.13	26.13	25.79	26.00
3722	NASDAQ	HCP	Tue, Feb 15, 2005	26.55	26.63	25.91	26.13
3721	NASDAQ	HCP	Mon, Feb 14, 2005	26.10	26.35	26.01	26.27
3720	NASDAQ	HCP	Fri, Feb 11, 2005	26.34	26.36	26.00	26.25
3719	NASDAQ	HCP	Thu, Feb 10, 2005	26.29	26.30	26.00	26.24
3718	NASDAQ	HCP	Wed, Feb 9, 2005	26.10	26.25	26.00	26.20
3717	NASDAQ	HCP	Tue, Feb 8, 2005	26.05	26.22	25.93	26.22
3716	NASDAQ	HCP	Mon, Feb 7, 2005	26.29	26.39	25.90	26.00
3715	NASDAQ	HCP	Fri, Feb 4, 2005	26.10	26.34	26.05	26.20
3714	NASDAQ	HCP	Thu, Feb 3, 2005	26.13	26.30	26.00	26.00
3713	NASDAQ	HCP	Wed, Feb 2, 2005	26.02	26.69	26.02	26.69
3712	NASDAQ	HCP	Tue, Feb 1, 2005	26.10	26.10	25.80	26.10
3711	NASDAQ	HCP	Mon, Jan 31, 2005	25.46	26.00	25.46	25.96
3710	NASDAQ	HCP	Fri, Jan 28, 2005	25.66	25.75	25.43	25.52
3709	NASDAQ	HCP	Thu, Jan 27, 2005	25.84	25.95	25.54	25.66
3708	NASDAQ	HCP	Wed, Jan 26, 2005	25.66	25.90	25.64	25.83
3707	NASDAQ	HCP	Tue, Jan 25, 2005	26.19	26.38	25.74	25.80
3706	NASDAQ	HCP	Mon, Jan 24, 2005	26.30	26.45	26.03	26.19
3705	NASDAQ	HCP	Fri, Jan 21, 2005	26.17	26.51	26.02	26.37
3704	NASDAQ	HCP	Thu, Jan 20, 2005	26.27	26.32	25.95	26.15
3703	NASDAQ	HCP	Wed, Jan 19, 2005	26.30	26.45	26.06	26.27
3702	NASDAQ	HCP	Tue, Jan 18, 2005	25.80	26.22	25.66	26.22
3701	NASDAQ	HCP	Fri, Jan 14, 2005	25.56	26.00	25.50	25.89
3700	NASDAQ	HCP	Thu, Jan 13, 2005	25.43	25.80	25.42	25.60
3699	NASDAQ	HCP	Wed, Jan 12, 2005	25.60	25.60	24.54	25.29
3698	NASDAQ	HCP	Tue, Jan 11, 2005	25.95	26.00	25.46	25.48
3697	NASDAQ	HCP	Mon, Jan 10, 2005	26.33	26.37	25.99	26.01
3696	NASDAQ	HCP	Fri, Jan 7, 2005	26.50	26.64	26.09	26.18
3695	NASDAQ	HCP	Thu, Jan 6, 2005	26.34	26.60	25.95	26.36
3694	NASDAQ	HCP	Wed, Jan 5, 2005	26.90	26.90	25.30	26.15
3693	NASDAQ	HCP	Tue, Jan 4, 2005	27.50	27.67	26.94	27.07
3692	NASDAQ	HCP	Mon, Jan 3, 2005	27.74	27.75	27.05	27.45
3691	NASDAQ	HCP	Fri, Dec 31, 2004	27.70	27.85	27.65	27.69
3690	NASDAQ	HCP	Thu, Dec 30, 2004	27.85	27.90	27.66	27.82
3689	NASDAQ	HCP	Wed, Dec 29, 2004	27.84	27.95	27.80	27.83
3688	NASDAQ	HCP	Tue, Dec 28, 2004	27.95	28.03	27.74	27.85
3687	NASDAQ	HCP	Mon, Dec 27, 2004	28.00	28.05	27.70	27.88
3686	NASDAQ	HCP	Thu, Dec 23, 2004	28.38	28.38	27.82	27.91
3685	NASDAQ	HCP	Wed, Dec 22, 2004	28.26	28.39	28.09	28.31
3684	NASDAQ	HCP	Tue, Dec 21, 2004	27.72	28.11	27.67	28.11
3683	NASDAQ	HCP	Mon, Dec 20, 2004	27.53	27.69	27.34	27.69
3682	NASDAQ	HCP	Fri, Dec 17, 2004	27.25	27.70	27.01	27.61
3681	NASDAQ	HCP	Thu, Dec 16, 2004	27.50	27.70	27.21	27.21
3680	NASDAQ	HCP	Wed, Dec 15, 2004	27.40	27.80	27.27	27.61
3679	NASDAQ	HCP	Tue, Dec 14, 2004	27.50	27.60	27.37	27.55
3678	NASDAQ	HCP	Mon, Dec 13, 2004	27.62	27.89	27.45	27.45
3677	NASDAQ	HCP	Fri, Dec 10, 2004	27.72	27.72	27.26	27.61
3676	NASDAQ	HCP	Thu, Dec 9, 2004	27.40	27.68	27.20	27.68
3675	NASDAQ	HCP	Wed, Dec 8, 2004	27.50	27.60	27.15	27.58
3674	NASDAQ	HCP	Tue, Dec 7, 2004	27.66	27.80	27.12	27.12
3673	NASDAQ	HCP	Mon, Dec 6, 2004	27.79	27.93	27.46	27.66
3672	NASDAQ	HCP	Fri, Dec 3, 2004	27.11	27.72	27.11	27.72
3671	NASDAQ	HCP	Thu, Dec 2, 2004	27.14	27.46	26.91	27.20
3670	NASDAQ	HCP	Wed, Dec 1, 2004	26.94	27.59	26.76	27.34
3669	NASDAQ	HCP	Tue, Nov 30, 2004	26.90	26.95	26.58	26.83
3668	NASDAQ	HCP	Mon, Nov 29, 2004	26.74	27.10	26.68	26.90
3667	NASDAQ	HCP	Fri, Nov 26, 2004	27.11	27.22	26.82	26.90
3666	NASDAQ	HCP	Wed, Nov 24, 2004	26.85	27.09	26.70	27.09
3665	NASDAQ	HCP	Tue, Nov 23, 2004	26.96	26.96	26.55	26.82
3664	NASDAQ	HCP	Mon, Nov 22, 2004	27.00	27.06	26.39	26.71
3663	NASDAQ	HCP	Fri, Nov 19, 2004	26.90	26.90	26.07	26.18
3662	NASDAQ	HCP	Thu, Nov 18, 2004	27.20	27.38	26.50	26.90
3661	NASDAQ	HCP	Wed, Nov 17, 2004	27.85	27.99	27.01	27.09
3660	NASDAQ	HCP	Tue, Nov 16, 2004	27.80	27.98	27.70	27.88
3659	NASDAQ	HCP	Mon, Nov 15, 2004	27.40	27.97	27.33	27.97
3658	NASDAQ	HCP	Fri, Nov 12, 2004	26.98	27.59	26.69	27.59
3657	NASDAQ	HCP	Thu, Nov 11, 2004	27.00	27.00	26.75	26.98
3656	NASDAQ	HCP	Wed, Nov 10, 2004	26.63	26.92	26.50	26.80
3655	NASDAQ	HCP	Tue, Nov 9, 2004	26.77	26.77	26.55	26.64
3654	NASDAQ	HCP	Mon, Nov 8, 2004	26.78	26.87	26.49	26.87
3653	NASDAQ	HCP	Fri, Nov 5, 2004	27.89	27.89	26.84	26.96
3652	NASDAQ	HCP	Thu, Nov 4, 2004	27.64	27.98	27.54	27.88
3651	NASDAQ	HCP	Wed, Nov 3, 2004	27.97	28.23	27.96	28.23
3650	NASDAQ	HCP	Tue, Nov 2, 2004	28.27	28.28	27.69	27.73
3649	NASDAQ	HCP	Mon, Nov 1, 2004	27.90	28.05	27.69	28.05
3648	NASDAQ	HCP	Fri, Oct 29, 2004	28.20	28.25	27.63	27.83
3647	NASDAQ	HCP	Thu, Oct 28, 2004	27.50	28.30	27.20	28.30
3646	NASDAQ	HCP	Wed, Oct 27, 2004	28.85	28.85	28.20	28.64
3645	NASDAQ	HCP	Tue, Oct 26, 2004	27.66	28.85	27.51	28.85
3644	NASDAQ	HCP	Mon, Oct 25, 2004	27.78	27.78	27.52	27.56
3643	NASDAQ	HCP	Fri, Oct 22, 2004	27.75	28.05	27.60	27.79
3642	NASDAQ	HCP	Thu, Oct 21, 2004	27.29	27.85	27.28	27.85
3641	NASDAQ	HCP	Wed, Oct 20, 2004	27.55	27.60	26.95	27.20
3640	NASDAQ	HCP	Tue, Oct 19, 2004	27.80	27.95	27.50	27.55
3639	NASDAQ	HCP	Mon, Oct 18, 2004	27.54	27.80	27.44	27.80
3638	NASDAQ	HCP	Fri, Oct 15, 2004	27.54	27.55	27.25	27.50
3637	NASDAQ	HCP	Thu, Oct 14, 2004	26.90	27.42	26.85	27.42
3636	NASDAQ	HCP	Wed, Oct 13, 2004	26.77	26.88	26.74	26.85
3635	NASDAQ	HCP	Tue, Oct 12, 2004	26.55	26.87	26.32	26.87
3634	NASDAQ	HCP	Mon, Oct 11, 2004	26.74	26.80	26.47	26.55
3633	NASDAQ	HCP	Fri, Oct 8, 2004	26.41	26.64	26.32	26.64
3632	NASDAQ	HCP	Thu, Oct 7, 2004	26.87	26.87	26.28	26.28
3631	NASDAQ	HCP	Wed, Oct 6, 2004	26.64	26.80	26.52	26.72
3630	NASDAQ	HCP	Tue, Oct 5, 2004	26.42	26.66	26.33	26.64
3629	NASDAQ	HCP	Mon, Oct 4, 2004	26.38	26.48	26.32	26.38
3628	NASDAQ	HCP	Fri, Oct 1, 2004	26.00	26.44	25.79	26.30
3627	NASDAQ	HCP	Thu, Sep 30, 2004	25.98	26.20	25.76	26.00
3626	NASDAQ	HCP	Wed, Sep 29, 2004	25.89	26.07	25.82	25.98
3625	NASDAQ	HCP	Tue, Sep 28, 2004	25.68	25.90	25.54	25.90
3624	NASDAQ	HCP	Mon, Sep 27, 2004	25.60	25.67	25.39	25.62
3623	NASDAQ	HCP	Fri, Sep 24, 2004	25.50	25.71	25.50	25.52
3622	NASDAQ	HCP	Thu, Sep 23, 2004	25.75	25.79	25.47	25.47
3621	NASDAQ	HCP	Wed, Sep 22, 2004	25.64	25.78	25.42	25.55
3620	NASDAQ	HCP	Tue, Sep 21, 2004	25.50	25.70	25.41	25.61
3619	NASDAQ	HCP	Mon, Sep 20, 2004	25.69	25.74	25.33	25.33
3618	NASDAQ	HCP	Fri, Sep 17, 2004	25.97	25.99	25.56	25.67
3617	NASDAQ	HCP	Thu, Sep 16, 2004	25.45	25.99	25.34	25.97
3616	NASDAQ	HCP	Wed, Sep 15, 2004	24.72	25.48	24.72	25.37
3615	NASDAQ	HCP	Tue, Sep 14, 2004	25.21	25.28	24.95	24.95
3614	NASDAQ	HCP	Mon, Sep 13, 2004	25.70	25.70	25.21	25.21
3613	NASDAQ	HCP	Fri, Sep 10, 2004	25.70	25.70	25.41	25.66
3612	NASDAQ	HCP	Thu, Sep 9, 2004	25.90	25.90	25.48	25.60
3611	NASDAQ	HCP	Wed, Sep 8, 2004	26.00	26.03	25.66	25.75
3610	NASDAQ	HCP	Tue, Sep 7, 2004	25.88	25.93	25.70	25.93
3609	NASDAQ	HCP	Fri, Sep 3, 2004	25.49	25.65	25.31	25.65
3608	NASDAQ	HCP	Thu, Sep 2, 2004	25.40	25.49	25.29	25.49
3607	NASDAQ	HCP	Wed, Sep 1, 2004	25.51	25.57	25.20	25.24
3606	NASDAQ	HCP	Tue, Aug 31, 2004	25.49	25.49	25.23	25.35
3605	NASDAQ	HCP	Mon, Aug 30, 2004	25.28	25.46	25.05	25.25
3604	NASDAQ	HCP	Fri, Aug 27, 2004	25.55	25.55	25.01	25.19
3603	NASDAQ	HCP	Thu, Aug 26, 2004	25.28	25.49	25.19	25.40
3602	NASDAQ	HCP	Wed, Aug 25, 2004	25.45	25.64	25.04	25.14
3601	NASDAQ	HCP	Tue, Aug 24, 2004	25.35	25.54	24.93	25.54
3600	NASDAQ	HCP	Mon, Aug 23, 2004	25.28	25.34	24.97	25.02
3599	NASDAQ	HCP	Fri, Aug 20, 2004	25.00	25.21	24.65	25.18
3598	NASDAQ	HCP	Thu, Aug 19, 2004	26.00	26.00	24.44	24.45
3597	NASDAQ	HCP	Wed, Aug 18, 2004	25.29	25.38	25.06	25.30
3596	NASDAQ	HCP	Tue, Aug 17, 2004	24.86	25.16	24.78	25.16
3595	NASDAQ	HCP	Mon, Aug 16, 2004	24.51	24.70	24.37	24.70
3594	NASDAQ	HCP	Fri, Aug 13, 2004	24.14	24.39	24.14	24.30
3593	NASDAQ	HCP	Thu, Aug 12, 2004	24.48	24.49	24.12	24.23
3592	NASDAQ	HCP	Wed, Aug 11, 2004	24.49	24.50	24.25	24.50
3591	NASDAQ	HCP	Tue, Aug 10, 2004	24.06	24.31	23.95	24.31
3590	NASDAQ	HCP	Mon, Aug 9, 2004	24.00	24.09	23.75	24.05
3589	NASDAQ	HCP	Fri, Aug 6, 2004	23.87	24.30	23.15	23.98
3588	NASDAQ	HCP	Thu, Aug 5, 2004	24.60	24.66	23.88	23.89
3587	NASDAQ	HCP	Wed, Aug 4, 2004	24.51	24.60	24.31	24.44
3586	NASDAQ	HCP	Tue, Aug 3, 2004	24.79	24.81	24.50	24.51
3585	NASDAQ	HCP	Mon, Aug 2, 2004	24.66	24.79	24.03	24.79
3584	NASDAQ	HCP	Fri, Jul 30, 2004	24.85	25.00	24.69	24.96
3583	NASDAQ	HCP	Thu, Jul 29, 2004	24.82	25.07	24.50	24.70
3582	NASDAQ	HCP	Wed, Jul 28, 2004	24.62	24.90	24.45	24.82
3581	NASDAQ	HCP	Tue, Jul 27, 2004	24.74	25.20	24.62	24.72
3580	NASDAQ	HCP	Mon, Jul 26, 2004	24.85	24.92	24.52	24.52
3579	NASDAQ	HCP	Fri, Jul 23, 2004	25.15	25.15	24.75	24.75
3578	NASDAQ	HCP	Thu, Jul 22, 2004	25.60	25.60	24.86	24.90
3577	NASDAQ	HCP	Wed, Jul 21, 2004	26.11	26.11	25.30	25.55
3576	NASDAQ	HCP	Tue, Jul 20, 2004	26.05	26.14	25.73	25.80
3575	NASDAQ	HCP	Mon, Jul 19, 2004	26.00	26.00	25.77	25.80
3574	NASDAQ	HCP	Fri, Jul 16, 2004	25.90	25.95	25.62	25.74
3573	NASDAQ	HCP	Thu, Jul 15, 2004	25.45	25.55	25.33	25.55
3572	NASDAQ	HCP	Wed, Jul 14, 2004	25.10	25.34	24.88	25.30
3571	NASDAQ	HCP	Tue, Jul 13, 2004	25.46	25.60	24.80	24.85
3570	NASDAQ	HCP	Mon, Jul 12, 2004	24.89	25.30	24.81	25.30
3569	NASDAQ	HCP	Fri, Jul 9, 2004	25.50	25.61	24.80	25.05
3568	NASDAQ	HCP	Thu, Jul 8, 2004	25.50	25.50	24.99	24.99
3567	NASDAQ	HCP	Wed, Jul 7, 2004	24.94	25.41	24.91	25.41
3566	NASDAQ	HCP	Tue, Jul 6, 2004	25.06	25.12	24.53	24.84
3565	NASDAQ	HCP	Fri, Jul 2, 2004	24.25	24.97	24.25	24.97
3564	NASDAQ	HCP	Thu, Jul 1, 2004	24.15	24.46	23.83	24.18
3563	NASDAQ	HCP	Wed, Jun 30, 2004	23.76	24.07	23.66	24.04
3562	NASDAQ	HCP	Tue, Jun 29, 2004	24.22	24.32	23.72	23.82
3561	NASDAQ	HCP	Mon, Jun 28, 2004	24.48	24.50	24.16	24.28
3560	NASDAQ	HCP	Fri, Jun 25, 2004	24.31	24.48	24.08	24.30
3559	NASDAQ	HCP	Thu, Jun 24, 2004	24.37	24.40	24.26	24.30
3558	NASDAQ	HCP	Wed, Jun 23, 2004	24.30	24.38	24.06	24.38
3557	NASDAQ	HCP	Tue, Jun 22, 2004	24.50	24.50	24.01	24.05
3556	NASDAQ	HCP	Mon, Jun 21, 2004	24.01	24.39	23.94	24.39
3555	NASDAQ	HCP	Fri, Jun 18, 2004	23.94	24.12	23.85	24.07
3554	NASDAQ	HCP	Thu, Jun 17, 2004	23.77	23.97	23.58	23.86
3553	NASDAQ	HCP	Wed, Jun 16, 2004	23.70	23.98	23.49	23.84
3552	NASDAQ	HCP	Tue, Jun 15, 2004	23.28	23.57	23.25	23.46
3551	NASDAQ	HCP	Mon, Jun 14, 2004	23.72	23.79	23.19	23.22
3550	NASDAQ	HCP	Thu, Jun 10, 2004	23.98	23.98	23.58	23.71
3549	NASDAQ	HCP	Wed, Jun 9, 2004	23.85	24.10	23.62	23.68
3548	NASDAQ	HCP	Tue, Jun 8, 2004	24.05	24.05	23.71	23.82
3547	NASDAQ	HCP	Mon, Jun 7, 2004	23.73	24.10	23.68	23.93
3546	NASDAQ	HCP	Fri, Jun 4, 2004	23.97	24.02	23.44	23.53
3545	NASDAQ	HCP	Thu, Jun 3, 2004	23.99	24.00	23.53	23.69
3544	NASDAQ	HCP	Wed, Jun 2, 2004	23.73	23.95	23.71	23.85
3543	NASDAQ	HCP	Tue, Jun 1, 2004	24.03	24.04	23.36	23.47
3542	NASDAQ	HCP	Fri, May 28, 2004	23.99	24.03	23.55	24.03
3541	NASDAQ	HCP	Thu, May 27, 2004	23.75	23.80	23.28	23.65
3540	NASDAQ	HCP	Wed, May 26, 2004	23.43	23.50	22.87	23.48
3539	NASDAQ	HCP	Tue, May 25, 2004	22.99	23.17	22.50	23.15
3538	NASDAQ	HCP	Mon, May 24, 2004	23.27	23.27	22.28	22.50
3537	NASDAQ	HCP	Fri, May 21, 2004	22.73	22.76	22.24	22.27
3536	NASDAQ	HCP	Thu, May 20, 2004	22.45	22.58	22.00	22.58
3535	NASDAQ	HCP	Wed, May 19, 2004	22.68	22.87	21.80	22.00
3534	NASDAQ	HCP	Tue, May 18, 2004	22.61	22.61	21.95	22.42
3533	NASDAQ	HCP	Mon, May 17, 2004	22.20	22.29	21.76	22.01
3532	NASDAQ	HCP	Fri, May 14, 2004	21.80	22.19	21.65	22.00
3531	NASDAQ	HCP	Thu, May 13, 2004	21.50	22.02	21.50	21.80
3530	NASDAQ	HCP	Wed, May 12, 2004	22.00	22.07	21.56	21.91
3529	NASDAQ	HCP	Tue, May 11, 2004	21.66	22.38	21.62	22.05
3528	NASDAQ	HCP	Mon, May 10, 2004	21.50	22.02	20.00	21.68
3527	NASDAQ	HCP	Fri, May 7, 2004	22.85	23.10	22.09	22.14
3526	NASDAQ	HCP	Thu, May 6, 2004	23.60	23.60	22.80	23.18
3525	NASDAQ	HCP	Wed, May 5, 2004	23.90	23.99	23.52	23.59
3524	NASDAQ	HCP	Tue, May 4, 2004	23.68	24.10	23.28	23.87
3523	NASDAQ	HCP	Mon, May 3, 2004	23.91	24.04	23.64	24.04
3522	NASDAQ	HCP	Fri, Apr 30, 2004	23.90	24.10	23.74	23.90
3521	NASDAQ	HCP	Thu, Apr 29, 2004	23.80	24.27	23.50	23.70
3520	NASDAQ	HCP	Wed, Apr 28, 2004	23.90	24.13	23.90	23.95
3519	NASDAQ	HCP	Tue, Apr 27, 2004	23.65	23.97	23.51	23.97
3518	NASDAQ	HCP	Mon, Apr 26, 2004	23.80	24.15	23.76	23.99
3517	NASDAQ	HCP	Fri, Apr 23, 2004	24.75	24.75	23.74	23.75
3516	NASDAQ	HCP	Thu, Apr 22, 2004	23.45	24.12	23.45	24.02
3515	NASDAQ	HCP	Wed, Apr 21, 2004	23.50	23.80	23.02	23.32
3514	NASDAQ	HCP	Tue, Apr 20, 2004	24.95	25.00	23.69	23.69
3513	NASDAQ	HCP	Mon, Apr 19, 2004	24.84	25.00	24.50	24.95
3512	NASDAQ	HCP	Fri, Apr 16, 2004	25.00	25.30	24.50	24.83
3511	NASDAQ	HCP	Thu, Apr 15, 2004	23.60	24.47	23.60	24.29
3510	NASDAQ	HCP	Wed, Apr 14, 2004	23.40	24.02	22.90	23.50
3509	NASDAQ	HCP	Tue, Apr 13, 2004	22.50	24.43	22.40	23.40
3508	NASDAQ	HCP	Mon, Apr 12, 2004	23.50	24.45	23.39	23.96
3507	NASDAQ	HCP	Thu, Apr 8, 2004	25.61	25.89	25.09	25.12
3506	NASDAQ	HCP	Wed, Apr 7, 2004	24.11	26.17	24.11	25.61
3505	NASDAQ	HCP	Tue, Apr 6, 2004	25.00	25.16	22.80	24.60
3504	NASDAQ	HCP	Mon, Apr 5, 2004	27.25	27.45	25.50	26.09
3503	NASDAQ	HCP	Fri, Apr 2, 2004	28.60	28.65	28.13	28.15
3502	NASDAQ	HCP	Thu, Apr 1, 2004	28.35	28.60	28.25	28.60
3501	NASDAQ	HCP	Wed, Mar 31, 2004	28.68	28.68	28.20	28.30
3500	NASDAQ	HCP	Tue, Mar 30, 2004	28.68	28.68	28.41	28.50
3499	NASDAQ	HCP	Mon, Mar 29, 2004	28.15	28.68	28.05	28.68
3498	NASDAQ	HCP	Fri, Mar 26, 2004	28.00	28.15	27.87	28.03
3497	NASDAQ	HCP	Thu, Mar 25, 2004	28.12	28.49	27.96	28.20
3496	NASDAQ	HCP	Wed, Mar 24, 2004	28.60	28.61	28.07	28.12
3495	NASDAQ	HCP	Tue, Mar 23, 2004	28.25	28.65	28.15	28.65
3494	NASDAQ	HCP	Mon, Mar 22, 2004	28.09	28.70	28.03	28.39
3493	NASDAQ	HCP	Fri, Mar 19, 2004	28.29	28.46	28.03	28.09
3492	NASDAQ	HCP	Thu, Mar 18, 2004	28.04	28.15	27.80	28.13
3491	NASDAQ	HCP	Wed, Mar 17, 2004	27.70	27.87	27.45	27.87
3490	NASDAQ	HCP	Tue, Mar 16, 2004	27.46	27.58	27.32	27.54
3489	NASDAQ	HCP	Mon, Mar 15, 2004	27.99	27.99	27.32	27.52
3488	NASDAQ	HCP	Fri, Mar 12, 2004	27.50	27.96	27.43	27.96
3487	NASDAQ	HCP	Thu, Mar 11, 2004	28.00	28.25	27.19	27.42
3486	NASDAQ	HCP	Wed, Mar 10, 2004	28.60	28.75	28.21	28.21
3485	NASDAQ	HCP	Tue, Mar 9, 2004	28.60	28.87	28.54	28.70
3484	NASDAQ	HCP	Mon, Mar 8, 2004	28.75	28.89	28.65	28.75
3483	NASDAQ	HCP	Fri, Mar 5, 2004	28.90	29.05	28.65	28.80
3482	NASDAQ	HCP	Thu, Mar 4, 2004	29.67	29.67	28.79	28.94
3481	NASDAQ	HCP	Wed, Mar 3, 2004	28.75	29.15	28.75	29.09
3480	NASDAQ	HCP	Tue, Mar 2, 2004	28.30	29.05	28.20	28.74
3479	NASDAQ	HCP	Mon, Mar 1, 2004	55.68	56.70	55.66	56.70
3478	NASDAQ	HCP	Fri, Feb 27, 2004	56.04	56.20	55.50	55.68
3477	NASDAQ	HCP	Thu, Feb 26, 2004	56.40	56.40	56.02	56.04
3476	NASDAQ	HCP	Wed, Feb 25, 2004	55.70	56.65	55.70	56.65
3475	NASDAQ	HCP	Tue, Feb 24, 2004	55.60	55.94	55.10	55.82
3474	NASDAQ	HCP	Mon, Feb 23, 2004	55.40	55.50	55.20	55.50
3473	NASDAQ	HCP	Fri, Feb 20, 2004	55.95	55.97	55.19	55.30
3472	NASDAQ	HCP	Thu, Feb 19, 2004	55.26	55.39	55.09	55.25
3471	NASDAQ	HCP	Wed, Feb 18, 2004	56.02	56.05	55.20	55.25
3470	NASDAQ	HCP	Tue, Feb 17, 2004	56.18	56.50	55.75	56.02
3469	NASDAQ	HCP	Fri, Feb 13, 2004	56.60	56.66	56.00	56.18
3468	NASDAQ	HCP	Thu, Feb 12, 2004	56.85	56.85	56.00	56.20
3467	NASDAQ	HCP	Wed, Feb 11, 2004	56.64	56.75	56.17	56.75
3466	NASDAQ	HCP	Tue, Feb 10, 2004	56.24	56.50	55.94	56.40
3465	NASDAQ	HCP	Mon, Feb 9, 2004	56.75	56.80	55.40	56.34
3464	NASDAQ	HCP	Fri, Feb 6, 2004	55.50	56.90	55.00	56.90
3463	NASDAQ	HCP	Thu, Feb 5, 2004	54.75	55.55	54.72	55.25
3462	NASDAQ	HCP	Wed, Feb 4, 2004	56.01	56.01	54.50	54.75
3461	NASDAQ	HCP	Tue, Feb 3, 2004	56.41	56.60	55.98	56.00
3460	NASDAQ	HCP	Mon, Feb 2, 2004	55.39	56.60	55.03	56.48
3459	NASDAQ	HCP	Fri, Jan 30, 2004	55.52	56.23	55.25	56.23
3458	NASDAQ	HCP	Thu, Jan 29, 2004	55.87	55.94	54.79	55.50
3457	NASDAQ	HCP	Wed, Jan 28, 2004	55.80	56.13	55.00	55.89
3456	NASDAQ	HCP	Tue, Jan 27, 2004	54.45	55.99	54.40	55.95
3455	NASDAQ	HCP	Mon, Jan 26, 2004	54.15	54.50	53.71	54.45
3454	NASDAQ	HCP	Fri, Jan 23, 2004	54.28	54.28	52.83	53.55
3453	NASDAQ	HCP	Thu, Jan 22, 2004	52.98	54.50	52.98	54.29
3452	NASDAQ	HCP	Wed, Jan 21, 2004	51.75	52.66	51.30	52.66
3451	NASDAQ	HCP	Tue, Jan 20, 2004	51.25	52.21	51.11	51.74
3450	NASDAQ	HCP	Fri, Jan 16, 2004	52.95	52.95	52.00	52.00
3449	NASDAQ	HCP	Thu, Jan 15, 2004	53.35	53.59	52.63	52.66
3448	NASDAQ	HCP	Wed, Jan 14, 2004	52.75	53.19	52.40	53.10
3447	NASDAQ	HCP	Tue, Jan 13, 2004	52.30	52.90	52.20	52.90
3446	NASDAQ	HCP	Mon, Jan 12, 2004	52.00	52.47	51.81	52.30
3445	NASDAQ	HCP	Fri, Jan 9, 2004	51.42	52.11	51.15	52.00
3444	NASDAQ	HCP	Thu, Jan 8, 2004	51.49	51.73	51.15	51.30
3443	NASDAQ	HCP	Wed, Jan 7, 2004	51.68	52.10	51.36	51.46
3442	NASDAQ	HCP	Tue, Jan 6, 2004	51.00	51.68	50.76	51.68
3441	NASDAQ	HCP	Mon, Jan 5, 2004	50.60	51.63	50.60	50.90
3440	NASDAQ	HCP	Fri, Jan 2, 2004	50.84	50.90	50.53	50.60
3439	NASDAQ	HCP	Wed, Dec 31, 2003	51.27	51.61	50.79	50.80
3438	NASDAQ	HCP	Tue, Dec 30, 2003	51.00	51.70	50.90	51.26
3437	NASDAQ	HCP	Mon, Dec 29, 2003	50.40	51.07	50.40	51.03
3436	NASDAQ	HCP	Fri, Dec 26, 2003	50.14	50.50	50.12	50.46
3435	NASDAQ	HCP	Wed, Dec 24, 2003	50.14	50.34	50.09	50.10
3434	NASDAQ	HCP	Tue, Dec 23, 2003	50.17	50.41	49.70	49.98
3433	NASDAQ	HCP	Mon, Dec 22, 2003	49.10	50.17	49.00	50.17
3432	NASDAQ	HCP	Fri, Dec 19, 2003	49.40	49.43	49.25	49.33
3431	NASDAQ	HCP	Thu, Dec 18, 2003	49.40	49.44	49.26	49.40
3430	NASDAQ	HCP	Wed, Dec 17, 2003	49.35	49.51	49.15	49.40
3429	NASDAQ	HCP	Tue, Dec 16, 2003	49.00	49.40	48.90	49.40
3428	NASDAQ	HCP	Mon, Dec 15, 2003	49.00	49.15	48.88	49.00
3427	NASDAQ	HCP	Fri, Dec 12, 2003	48.91	49.24	48.84	48.90
3426	NASDAQ	HCP	Thu, Dec 11, 2003	48.65	49.18	48.60	48.90
3425	NASDAQ	HCP	Wed, Dec 10, 2003	48.60	49.01	48.56	48.67
3424	NASDAQ	HCP	Tue, Dec 9, 2003	48.61	49.25	48.51	49.25
3423	NASDAQ	HCP	Mon, Dec 8, 2003	48.17	48.64	48.11	48.55
3422	NASDAQ	HCP	Fri, Dec 5, 2003	47.40	48.30	47.40	48.17
3421	NASDAQ	HCP	Thu, Dec 4, 2003	47.10	47.50	46.90	47.40
3420	NASDAQ	HCP	Wed, Dec 3, 2003	47.44	47.55	46.80	46.80
3419	NASDAQ	HCP	Tue, Dec 2, 2003	47.65	47.74	47.31	47.69
3418	NASDAQ	HCP	Mon, Dec 1, 2003	46.95	47.65	46.90	47.65
3417	NASDAQ	HCP	Fri, Nov 28, 2003	46.65	46.84	46.41	46.84
3416	NASDAQ	HCP	Wed, Nov 26, 2003	46.08	46.65	46.08	46.65
3415	NASDAQ	HCP	Tue, Nov 25, 2003	45.63	46.16	45.50	46.05
3414	NASDAQ	HCP	Mon, Nov 24, 2003	45.28	45.55	45.05	45.50
3413	NASDAQ	HCP	Fri, Nov 21, 2003	45.65	45.70	43.80	45.03
3412	NASDAQ	HCP	Thu, Nov 20, 2003	46.10	46.12	45.29	45.40
3411	NASDAQ	HCP	Wed, Nov 19, 2003	46.48	46.50	45.86	46.25
3410	NASDAQ	HCP	Tue, Nov 18, 2003	46.80	46.85	46.40	46.43
3409	NASDAQ	HCP	Mon, Nov 17, 2003	47.19	47.20	46.61	46.80
3408	NASDAQ	HCP	Fri, Nov 14, 2003	46.80	47.87	46.80	47.07
3407	NASDAQ	HCP	Thu, Nov 13, 2003	47.25	47.25	46.53	46.95
3406	NASDAQ	HCP	Wed, Nov 12, 2003	46.40	47.35	46.31	47.35
3405	NASDAQ	HCP	Tue, Nov 11, 2003	46.40	46.57	46.20	46.57
3404	NASDAQ	HCP	Mon, Nov 10, 2003	46.60	46.69	46.20	46.40
3403	NASDAQ	HCP	Fri, Nov 7, 2003	46.30	46.67	46.30	46.53
3402	NASDAQ	HCP	Thu, Nov 6, 2003	46.68	46.74	46.09	46.25
3401	NASDAQ	HCP	Wed, Nov 5, 2003	46.50	46.70	46.20	46.68
3400	NASDAQ	HCP	Tue, Nov 4, 2003	46.65	47.00	46.24	47.00
3399	NASDAQ	HCP	Mon, Nov 3, 2003	46.75	47.30	46.29	46.62
3398	NASDAQ	HCP	Fri, Oct 31, 2003	47.40	47.42	46.24	46.63
3397	NASDAQ	HCP	Thu, Oct 30, 2003	48.00	48.35	47.70	48.17
3396	NASDAQ	HCP	Wed, Oct 29, 2003	47.92	48.29	47.80	48.02
3395	NASDAQ	HCP	Tue, Oct 28, 2003	47.30	47.87	47.25	47.80
3394	NASDAQ	HCP	Mon, Oct 27, 2003	47.00	47.96	46.93	47.23
3393	NASDAQ	HCP	Fri, Oct 24, 2003	47.30	47.45	46.84	46.90
3392	NASDAQ	HCP	Thu, Oct 23, 2003	47.57	47.75	47.35	47.35
3391	NASDAQ	HCP	Wed, Oct 22, 2003	47.85	47.85	47.60	47.65
3390	NASDAQ	HCP	Tue, Oct 21, 2003	47.60	47.80	47.57	47.77
3389	NASDAQ	HCP	Mon, Oct 20, 2003	47.72	47.79	47.61	47.65
3388	NASDAQ	HCP	Fri, Oct 17, 2003	47.78	47.80	47.50	47.60
3387	NASDAQ	HCP	Thu, Oct 16, 2003	47.78	47.85	47.50	47.78
3386	NASDAQ	HCP	Wed, Oct 15, 2003	47.90	47.94	47.66	47.78
3385	NASDAQ	HCP	Tue, Oct 14, 2003	47.80	47.98	47.50	47.97
3384	NASDAQ	HCP	Mon, Oct 13, 2003	47.85	48.19	47.85	47.91
3383	NASDAQ	HCP	Fri, Oct 10, 2003	47.90	48.01	47.60	48.00
3382	NASDAQ	HCP	Thu, Oct 9, 2003	47.67	48.00	47.60	48.00
3381	NASDAQ	HCP	Wed, Oct 8, 2003	47.62	47.70	47.44	47.70
3380	NASDAQ	HCP	Tue, Oct 7, 2003	47.70	47.99	47.62	47.82
3379	NASDAQ	HCP	Mon, Oct 6, 2003	47.53	48.05	47.40	48.05
3378	NASDAQ	HCP	Fri, Oct 3, 2003	47.35	47.85	47.25	47.53
3377	NASDAQ	HCP	Thu, Oct 2, 2003	46.69	47.15	46.60	47.00
3376	NASDAQ	HCP	Wed, Oct 1, 2003	46.69	46.80	46.10	46.69
3375	NASDAQ	HCP	Tue, Sep 30, 2003	45.55	46.71	45.55	46.70
3374	NASDAQ	HCP	Mon, Sep 29, 2003	45.12	45.60	44.95	45.60
3373	NASDAQ	HCP	Fri, Sep 26, 2003	45.31	45.38	45.00	45.12
3372	NASDAQ	HCP	Thu, Sep 25, 2003	44.95	45.42	44.56	45.38
3371	NASDAQ	HCP	Wed, Sep 24, 2003	45.38	45.40	44.80	44.80
3370	NASDAQ	HCP	Tue, Sep 23, 2003	44.95	45.40	44.93	45.38
3369	NASDAQ	HCP	Mon, Sep 22, 2003	44.90	45.41	44.65	44.97
3368	NASDAQ	HCP	Fri, Sep 19, 2003	44.22	45.00	44.15	44.91
3367	NASDAQ	HCP	Thu, Sep 18, 2003	43.90	44.23	43.80	44.22
3366	NASDAQ	HCP	Wed, Sep 17, 2003	44.10	44.13	43.70	43.70
3365	NASDAQ	HCP	Tue, Sep 16, 2003	44.11	44.31	43.80	43.93
3364	NASDAQ	HCP	Mon, Sep 15, 2003	44.00	44.40	44.00	44.13
3363	NASDAQ	HCP	Fri, Sep 12, 2003	42.70	43.40	42.64	43.28
3362	NASDAQ	HCP	Thu, Sep 11, 2003	42.63	42.98	42.24	42.87
3361	NASDAQ	HCP	Wed, Sep 10, 2003	43.39	43.45	42.49	42.63
3360	NASDAQ	HCP	Tue, Sep 9, 2003	43.60	43.85	43.36	43.39
3359	NASDAQ	HCP	Mon, Sep 8, 2003	43.79	43.79	43.50	43.65
3358	NASDAQ	HCP	Fri, Sep 5, 2003	43.85	43.88	43.45	43.54
3357	NASDAQ	HCP	Thu, Sep 4, 2003	43.85	44.00	43.50	43.94
3356	NASDAQ	HCP	Wed, Sep 3, 2003	43.26	43.75	43.17	43.75
3355	NASDAQ	HCP	Tue, Sep 2, 2003	42.20	43.07	42.03	43.01
3354	NASDAQ	HCP	Fri, Aug 29, 2003	41.68	42.06	41.58	42.05
3353	NASDAQ	HCP	Thu, Aug 28, 2003	42.00	42.00	41.81	41.83
3352	NASDAQ	HCP	Wed, Aug 27, 2003	41.88	42.38	41.82	42.25
3351	NASDAQ	HCP	Tue, Aug 26, 2003	42.00	42.00	41.51	41.91
3350	NASDAQ	HCP	Mon, Aug 25, 2003	42.07	42.21	41.72	41.98
3349	NASDAQ	HCP	Fri, Aug 22, 2003	42.50	42.54	42.03	42.04
3348	NASDAQ	HCP	Thu, Aug 21, 2003	42.15	42.46	42.02	42.45
3347	NASDAQ	HCP	Wed, Aug 20, 2003	41.85	41.85	41.35	41.77
3346	NASDAQ	HCP	Tue, Aug 19, 2003	42.26	42.26	42.02	42.10
3345	NASDAQ	HCP	Mon, Aug 18, 2003	42.42	42.50	42.24	42.25
3344	NASDAQ	HCP	Fri, Aug 15, 2003	42.46	42.63	42.14	42.40
3343	NASDAQ	HCP	Thu, Aug 14, 2003	41.75	42.35	41.75	42.26
3342	NASDAQ	HCP	Wed, Aug 13, 2003	41.80	42.51	41.43	41.75
3341	NASDAQ	HCP	Tue, Aug 12, 2003	41.69	41.96	41.54	41.90
3340	NASDAQ	HCP	Mon, Aug 11, 2003	42.20	42.21	41.67	41.68
3339	NASDAQ	HCP	Fri, Aug 8, 2003	42.60	42.62	42.10	42.23
3338	NASDAQ	HCP	Thu, Aug 7, 2003	42.20	42.68	41.79	42.67
3337	NASDAQ	HCP	Wed, Aug 6, 2003	42.50	42.54	41.93	42.40
3336	NASDAQ	HCP	Tue, Aug 5, 2003	42.65	42.65	42.20	42.53
3335	NASDAQ	HCP	Mon, Aug 4, 2003	43.24	43.24	41.84	42.65
3334	NASDAQ	HCP	Fri, Aug 1, 2003	43.68	43.68	43.00	43.20
3333	NASDAQ	HCP	Thu, Jul 31, 2003	43.97	44.16	43.05	43.83
3332	NASDAQ	HCP	Wed, Jul 30, 2003	44.30	45.20	44.25	45.20
3331	NASDAQ	HCP	Tue, Jul 29, 2003	43.53	44.16	43.53	44.15
3330	NASDAQ	HCP	Mon, Jul 28, 2003	43.50	43.86	43.45	43.63
3329	NASDAQ	HCP	Fri, Jul 25, 2003	43.05	43.60	42.70	43.60
3328	NASDAQ	HCP	Thu, Jul 24, 2003	43.50	43.51	43.02	43.45
3327	NASDAQ	HCP	Wed, Jul 23, 2003	43.50	44.12	43.50	43.98
3326	NASDAQ	HCP	Tue, Jul 22, 2003	44.10	44.15	43.33	43.50
3325	NASDAQ	HCP	Mon, Jul 21, 2003	44.00	44.25	43.76	43.90
3324	NASDAQ	HCP	Fri, Jul 18, 2003	43.67	44.21	43.02	44.20
3323	NASDAQ	HCP	Thu, Jul 17, 2003	44.44	44.46	43.68	43.75
3322	NASDAQ	HCP	Wed, Jul 16, 2003	44.00	44.54	43.93	44.54
3321	NASDAQ	HCP	Tue, Jul 15, 2003	43.80	43.97	43.67	43.70
3320	NASDAQ	HCP	Mon, Jul 14, 2003	43.95	44.00	43.60	43.92
3319	NASDAQ	HCP	Fri, Jul 11, 2003	43.34	43.71	43.26	43.70
3318	NASDAQ	HCP	Thu, Jul 10, 2003	43.35	43.40	43.05	43.35
3317	NASDAQ	HCP	Wed, Jul 9, 2003	43.30	43.67	43.15	43.60
3316	NASDAQ	HCP	Tue, Jul 8, 2003	43.93	43.93	43.01	43.43
3315	NASDAQ	HCP	Mon, Jul 7, 2003	43.50	44.24	43.44	43.92
3314	NASDAQ	HCP	Thu, Jul 3, 2003	43.00	43.50	42.75	43.50
3313	NASDAQ	HCP	Wed, Jul 2, 2003	42.26	43.00	42.26	43.00
3312	NASDAQ	HCP	Tue, Jul 1, 2003	42.24	42.39	41.77	42.39
3311	NASDAQ	HCP	Mon, Jun 30, 2003	41.93	42.35	41.81	42.35
3310	NASDAQ	HCP	Fri, Jun 27, 2003	42.00	42.11	41.80	41.93
3309	NASDAQ	HCP	Thu, Jun 26, 2003	41.00	41.95	41.00	41.95
3308	NASDAQ	HCP	Wed, Jun 25, 2003	40.90	41.52	40.86	41.52
3307	NASDAQ	HCP	Tue, Jun 24, 2003	40.90	41.59	40.87	41.55
3306	NASDAQ	HCP	Mon, Jun 23, 2003	41.00	41.00	40.37	40.90
3305	NASDAQ	HCP	Fri, Jun 20, 2003	41.95	41.98	41.51	41.70
3304	NASDAQ	HCP	Thu, Jun 19, 2003	41.75	42.06	41.70	41.75
3303	NASDAQ	HCP	Wed, Jun 18, 2003	41.50	41.80	41.26	41.60
3302	NASDAQ	HCP	Tue, Jun 17, 2003	42.15	42.30	41.62	41.72
3301	NASDAQ	HCP	Mon, Jun 16, 2003	41.80	42.25	41.80	42.17
3300	NASDAQ	HCP	Fri, Jun 13, 2003	42.30	42.31	41.61	41.75
3299	NASDAQ	HCP	Thu, Jun 12, 2003	42.60	42.73	42.25	42.35
3298	NASDAQ	HCP	Wed, Jun 11, 2003	41.77	42.40	41.60	42.36
3297	NASDAQ	HCP	Tue, Jun 10, 2003	41.15	41.99	41.11	41.65
3296	NASDAQ	HCP	Mon, Jun 9, 2003	41.05	41.10	40.62	40.96
3295	NASDAQ	HCP	Fri, Jun 6, 2003	41.05	41.33	40.80	41.06
3294	NASDAQ	HCP	Thu, Jun 5, 2003	40.60	40.83	40.50	40.67
3293	NASDAQ	HCP	Wed, Jun 4, 2003	39.90	40.74	39.90	40.55
3292	NASDAQ	HCP	Tue, Jun 3, 2003	39.60	39.98	39.50	39.87
3291	NASDAQ	HCP	Mon, Jun 2, 2003	39.55	39.84	39.33	39.65
3290	NASDAQ	HCP	Fri, May 30, 2003	37.97	39.22	37.97	39.21
3289	NASDAQ	HCP	Thu, May 29, 2003	39.40	39.45	37.96	38.05
3288	NASDAQ	HCP	Wed, May 28, 2003	39.98	39.98	39.56	39.57
3287	NASDAQ	HCP	Tue, May 27, 2003	40.15	40.19	39.39	39.89
3286	NASDAQ	HCP	Fri, May 23, 2003	40.38	40.38	39.93	40.05
3285	NASDAQ	HCP	Thu, May 22, 2003	39.88	40.21	39.50	40.20
3284	NASDAQ	HCP	Wed, May 21, 2003	39.10	39.49	38.90	39.48
3283	NASDAQ	HCP	Tue, May 20, 2003	39.00	39.30	38.80	38.96
3282	NASDAQ	HCP	Mon, May 19, 2003	39.10	39.31	38.84	38.98
3281	NASDAQ	HCP	Fri, May 16, 2003	38.47	39.10	38.33	39.10
3280	NASDAQ	HCP	Thu, May 15, 2003	38.80	38.81	38.31	38.66
3279	NASDAQ	HCP	Wed, May 14, 2003	38.64	38.70	38.29	38.50
3278	NASDAQ	HCP	Tue, May 13, 2003	38.70	38.85	38.37	38.45
3277	NASDAQ	HCP	Mon, May 12, 2003	38.50	38.80	38.41	38.66
3276	NASDAQ	HCP	Fri, May 9, 2003	38.24	38.50	38.05	38.50
3275	NASDAQ	HCP	Thu, May 8, 2003	38.05	38.23	37.95	38.20
3274	NASDAQ	HCP	Wed, May 7, 2003	38.52	38.54	38.25	38.28
3273	NASDAQ	HCP	Tue, May 6, 2003	38.24	38.57	38.15	38.51
3272	NASDAQ	HCP	Mon, May 5, 2003	37.65	38.25	37.63	38.25
3271	NASDAQ	HCP	Fri, May 2, 2003	37.30	37.65	37.10	37.60
3270	NASDAQ	HCP	Thu, May 1, 2003	36.15	37.00	36.15	37.00
3269	NASDAQ	HCP	Wed, Apr 30, 2003	37.60	37.63	37.19	37.22
3268	NASDAQ	HCP	Tue, Apr 29, 2003	37.55	38.16	37.49	37.50
3267	NASDAQ	HCP	Mon, Apr 28, 2003	37.30	37.38	37.10	37.30
3266	NASDAQ	HCP	Fri, Apr 25, 2003	37.70	37.70	36.90	37.10
3265	NASDAQ	HCP	Thu, Apr 24, 2003	37.95	38.08	37.45	37.46
3264	NASDAQ	HCP	Wed, Apr 23, 2003	36.95	38.50	36.80	37.82
3263	NASDAQ	HCP	Tue, Apr 22, 2003	36.60	36.60	35.72	36.45
3262	NASDAQ	HCP	Mon, Apr 21, 2003	36.35	36.74	36.20	36.74
3261	NASDAQ	HCP	Thu, Apr 17, 2003	35.70	36.00	35.54	36.00
3260	NASDAQ	HCP	Wed, Apr 16, 2003	35.50	35.70	35.39	35.70
3259	NASDAQ	HCP	Tue, Apr 15, 2003	34.90	35.48	34.66	35.44
3258	NASDAQ	HCP	Mon, Apr 14, 2003	34.20	34.69	34.20	34.65
3257	NASDAQ	HCP	Fri, Apr 11, 2003	34.04	34.28	33.97	34.20
3256	NASDAQ	HCP	Thu, Apr 10, 2003	33.98	34.11	33.79	33.81
3255	NASDAQ	HCP	Wed, Apr 9, 2003	33.63	33.90	33.59	33.90
3254	NASDAQ	HCP	Tue, Apr 8, 2003	33.94	33.96	33.51	33.51
3253	NASDAQ	HCP	Mon, Apr 7, 2003	33.85	34.14	33.80	33.89
3252	NASDAQ	HCP	Fri, Apr 4, 2003	34.00	34.13	33.75	33.75
3251	NASDAQ	HCP	Thu, Apr 3, 2003	33.90	34.09	33.75	33.83
3250	NASDAQ	HCP	Wed, Apr 2, 2003	33.80	33.89	33.70	33.85
3249	NASDAQ	HCP	Tue, Apr 1, 2003	33.30	33.70	33.26	33.63
3248	NASDAQ	HCP	Mon, Mar 31, 2003	33.25	33.84	33.05	33.35
3247	NASDAQ	HCP	Fri, Mar 28, 2003	34.01	34.06	33.30	33.50
3246	NASDAQ	HCP	Thu, Mar 27, 2003	34.50	34.51	34.00	34.00
3245	NASDAQ	HCP	Wed, Mar 26, 2003	34.10	34.71	33.88	34.55
3244	NASDAQ	HCP	Tue, Mar 25, 2003	33.65	33.98	33.60	33.95
3243	NASDAQ	HCP	Mon, Mar 24, 2003	34.30	34.30	33.37	33.70
3242	NASDAQ	HCP	Fri, Mar 21, 2003	34.10	34.31	33.85	34.30
3241	NASDAQ	HCP	Thu, Mar 20, 2003	34.00	34.43	33.57	34.25
3240	NASDAQ	HCP	Wed, Mar 19, 2003	34.50	34.58	34.22	34.38
3239	NASDAQ	HCP	Tue, Mar 18, 2003	34.77	34.82	34.50	34.53
3238	NASDAQ	HCP	Mon, Mar 17, 2003	34.00	34.70	33.70	34.70
3237	NASDAQ	HCP	Fri, Mar 14, 2003	34.00	34.12	33.75	34.06
3236	NASDAQ	HCP	Thu, Mar 13, 2003	33.68	33.98	33.65	33.88
3235	NASDAQ	HCP	Wed, Mar 12, 2003	34.01	34.07	33.67	33.68
3234	NASDAQ	HCP	Tue, Mar 11, 2003	34.11	34.30	33.65	34.03
3233	NASDAQ	HCP	Mon, Mar 10, 2003	34.52	34.56	34.10	34.10
3232	NASDAQ	HCP	Fri, Mar 7, 2003	34.85	35.05	34.38	34.55
3231	NASDAQ	HCP	Thu, Mar 6, 2003	35.20	35.29	34.80	34.80
3230	NASDAQ	HCP	Wed, Mar 5, 2003	34.77	35.40	34.75	35.20
3229	NASDAQ	HCP	Tue, Mar 4, 2003	35.45	35.49	34.80	34.80
3228	NASDAQ	HCP	Mon, Mar 3, 2003	35.43	35.49	35.20	35.35
3227	NASDAQ	HCP	Fri, Feb 28, 2003	35.70	35.74	35.25	35.35
3226	NASDAQ	HCP	Thu, Feb 27, 2003	35.40	35.79	35.39	35.65
3225	NASDAQ	HCP	Wed, Feb 26, 2003	35.65	35.65	35.24	35.40
3224	NASDAQ	HCP	Tue, Feb 25, 2003	35.30	35.65	34.93	35.64
3223	NASDAQ	HCP	Mon, Feb 24, 2003	35.25	35.40	34.78	35.30
3222	NASDAQ	HCP	Fri, Feb 21, 2003	35.25	35.25	34.71	34.99
3221	NASDAQ	HCP	Thu, Feb 20, 2003	35.00	35.08	34.62	34.80
3220	NASDAQ	HCP	Wed, Feb 19, 2003	35.00	35.30	34.86	35.29
3219	NASDAQ	HCP	Tue, Feb 18, 2003	34.45	34.95	34.45	34.85
3218	NASDAQ	HCP	Fri, Feb 14, 2003	35.13	35.24	34.45	34.45
3217	NASDAQ	HCP	Thu, Feb 13, 2003	35.18	35.21	34.74	35.10
3216	NASDAQ	HCP	Wed, Feb 12, 2003	35.60	35.70	35.05	35.21
3215	NASDAQ	HCP	Tue, Feb 11, 2003	36.15	36.36	35.50	35.61
3214	NASDAQ	HCP	Mon, Feb 10, 2003	35.55	36.16	35.55	36.05
3213	NASDAQ	HCP	Fri, Feb 7, 2003	36.05	36.13	35.55	35.65
3212	NASDAQ	HCP	Thu, Feb 6, 2003	36.10	36.35	35.92	36.10
3211	NASDAQ	HCP	Wed, Feb 5, 2003	36.00	36.38	36.00	36.20
3210	NASDAQ	HCP	Tue, Feb 4, 2003	36.44	36.44	35.55	35.92
3209	NASDAQ	HCP	Mon, Feb 3, 2003	37.09	37.46	36.97	37.17
3208	NASDAQ	HCP	Fri, Jan 31, 2003	36.25	36.86	36.24	36.84
3207	NASDAQ	HCP	Thu, Jan 30, 2003	36.25	36.37	35.90	36.25
3206	NASDAQ	HCP	Wed, Jan 29, 2003	35.00	35.98	34.91	35.90
3205	NASDAQ	HCP	Tue, Jan 28, 2003	35.50	35.56	34.68	34.95
3204	NASDAQ	HCP	Mon, Jan 27, 2003	36.01	36.05	35.10	35.45
3203	NASDAQ	HCP	Fri, Jan 24, 2003	36.95	36.96	36.45	36.80
3202	NASDAQ	HCP	Thu, Jan 23, 2003	37.10	37.15	36.74	36.95
3201	NASDAQ	HCP	Wed, Jan 22, 2003	37.55	37.58	36.60	36.99
3200	NASDAQ	HCP	Tue, Jan 21, 2003	37.58	37.79	37.39	37.55
3199	NASDAQ	HCP	Fri, Jan 17, 2003	38.02	38.02	37.51	37.59
3198	NASDAQ	HCP	Thu, Jan 16, 2003	38.42	38.42	37.85	37.85
3197	NASDAQ	HCP	Wed, Jan 15, 2003	38.52	38.53	38.25	38.37
3196	NASDAQ	HCP	Tue, Jan 14, 2003	38.50	38.60	38.35	38.48
3195	NASDAQ	HCP	Mon, Jan 13, 2003	38.33	38.54	38.11	38.50
3194	NASDAQ	HCP	Fri, Jan 10, 2003	38.75	38.75	38.20	38.23
3193	NASDAQ	HCP	Thu, Jan 9, 2003	38.67	38.77	38.20	38.41
3192	NASDAQ	HCP	Wed, Jan 8, 2003	38.95	38.98	38.48	38.57
3191	NASDAQ	HCP	Tue, Jan 7, 2003	39.86	39.86	38.80	38.80
3190	NASDAQ	HCP	Mon, Jan 6, 2003	39.15	39.58	39.00	39.32
3189	NASDAQ	HCP	Fri, Jan 3, 2003	38.13	39.14	38.12	38.90
3188	NASDAQ	HCP	Thu, Jan 2, 2003	38.55	38.60	38.00	38.08
3187	NASDAQ	HCP	Tue, Dec 31, 2002	38.05	38.69	38.05	38.30
3186	NASDAQ	HCP	Mon, Dec 30, 2002	38.15	38.20	37.80	38.15
3185	NASDAQ	HCP	Fri, Dec 27, 2002	37.85	38.15	37.55	38.10
3184	NASDAQ	HCP	Thu, Dec 26, 2002	38.22	38.24	37.80	37.84
3183	NASDAQ	HCP	Tue, Dec 24, 2002	38.21	38.37	38.01	38.22
3182	NASDAQ	HCP	Mon, Dec 23, 2002	37.75	38.35	37.53	38.18
3181	NASDAQ	HCP	Fri, Dec 20, 2002	37.40	37.95	37.35	37.50
3180	NASDAQ	HCP	Thu, Dec 19, 2002	38.30	38.34	37.27	37.49
3179	NASDAQ	HCP	Wed, Dec 18, 2002	38.35	38.40	38.15	38.24
3178	NASDAQ	HCP	Tue, Dec 17, 2002	38.80	38.89	38.20	38.28
3177	NASDAQ	HCP	Mon, Dec 16, 2002	39.26	39.26	38.16	38.76
3176	NASDAQ	HCP	Fri, Dec 13, 2002	38.65	39.21	38.61	39.01
3175	NASDAQ	HCP	Thu, Dec 12, 2002	37.55	38.56	37.47	38.53
3174	NASDAQ	HCP	Wed, Dec 11, 2002	37.50	38.24	37.32	37.50
3173	NASDAQ	HCP	Tue, Dec 10, 2002	39.00	39.00	37.58	37.58
3172	NASDAQ	HCP	Mon, Dec 9, 2002	38.00	38.50	37.99	38.18
3171	NASDAQ	HCP	Fri, Dec 6, 2002	37.75	38.50	37.37	38.17
3170	NASDAQ	HCP	Thu, Dec 5, 2002	39.90	40.09	38.68	38.79
3169	NASDAQ	HCP	Wed, Dec 4, 2002	39.70	40.24	39.42	40.00
3168	NASDAQ	HCP	Tue, Dec 3, 2002	43.75	43.76	39.55	40.15
3167	NASDAQ	HCP	Mon, Dec 2, 2002	43.70	44.15	43.59	44.14
3166	NASDAQ	HCP	Fri, Nov 29, 2002	43.60	43.63	43.25	43.59
3165	NASDAQ	HCP	Wed, Nov 27, 2002	43.02	43.60	42.72	43.50
3164	NASDAQ	HCP	Tue, Nov 26, 2002	42.70	43.00	42.50	43.00
3163	NASDAQ	HCP	Mon, Nov 25, 2002	42.95	42.95	42.35	42.75
3162	NASDAQ	HCP	Fri, Nov 22, 2002	42.46	42.70	42.25	42.70
3161	NASDAQ	HCP	Thu, Nov 21, 2002	42.83	42.83	42.00	42.46
3160	NASDAQ	HCP	Wed, Nov 20, 2002	42.35	42.35	41.90	42.08
3159	NASDAQ	HCP	Tue, Nov 19, 2002	42.30	42.43	42.20	42.35
3158	NASDAQ	HCP	Mon, Nov 18, 2002	42.40	42.40	42.08	42.27
3157	NASDAQ	HCP	Fri, Nov 15, 2002	42.40	42.50	42.25	42.35
3156	NASDAQ	HCP	Thu, Nov 14, 2002	42.05	42.30	42.00	42.30
3155	NASDAQ	HCP	Wed, Nov 13, 2002	42.14	42.60	42.03	42.03
3154	NASDAQ	HCP	Tue, Nov 12, 2002	42.30	42.57	42.15	42.39
3153	NASDAQ	HCP	Mon, Nov 11, 2002	42.62	42.62	41.86	42.27
3152	NASDAQ	HCP	Fri, Nov 8, 2002	43.01	43.01	42.35	42.62
3151	NASDAQ	HCP	Thu, Nov 7, 2002	43.65	43.65	42.75	43.00
3150	NASDAQ	HCP	Wed, Nov 6, 2002	44.50	44.55	43.34	43.60
3149	NASDAQ	HCP	Tue, Nov 5, 2002	44.52	45.08	44.41	44.85
3148	NASDAQ	HCP	Mon, Nov 4, 2002	43.60	44.65	43.50	44.51
3147	NASDAQ	HCP	Fri, Nov 1, 2002	43.00	44.11	42.90	43.43
3146	NASDAQ	HCP	Thu, Oct 31, 2002	44.55	44.80	43.18	43.20
3145	NASDAQ	HCP	Wed, Oct 30, 2002	44.37	44.49	44.10	44.38
3144	NASDAQ	HCP	Tue, Oct 29, 2002	44.01	44.30	43.75	44.12
3143	NASDAQ	HCP	Mon, Oct 28, 2002	43.95	44.25	43.90	44.01
3142	NASDAQ	HCP	Fri, Oct 25, 2002	43.48	44.20	43.48	44.11
3141	NASDAQ	HCP	Thu, Oct 24, 2002	42.61	43.50	42.61	43.49
3140	NASDAQ	HCP	Wed, Oct 23, 2002	42.67	42.99	42.16	42.60
3139	NASDAQ	HCP	Tue, Oct 22, 2002	42.65	42.68	42.35	42.57
3138	NASDAQ	HCP	Mon, Oct 21, 2002	42.55	42.55	42.00	42.40
3137	NASDAQ	HCP	Fri, Oct 18, 2002	41.90	42.52	41.80	42.50
3136	NASDAQ	HCP	Thu, Oct 17, 2002	41.00	42.04	41.00	41.93
3135	NASDAQ	HCP	Wed, Oct 16, 2002	41.20	41.65	41.00	41.47
3134	NASDAQ	HCP	Tue, Oct 15, 2002	40.10	41.50	40.10	41.44
3133	NASDAQ	HCP	Mon, Oct 14, 2002	40.40	40.41	39.50	40.05
3132	NASDAQ	HCP	Fri, Oct 11, 2002	40.15	40.99	40.15	40.44
3131	NASDAQ	HCP	Thu, Oct 10, 2002	40.10	40.33	39.50	40.05
3130	NASDAQ	HCP	Wed, Oct 9, 2002	41.15	41.20	40.09	40.17
3129	NASDAQ	HCP	Tue, Oct 8, 2002	41.50	41.62	40.81	41.24
3128	NASDAQ	HCP	Mon, Oct 7, 2002	42.20	42.21	41.35	41.43
3127	NASDAQ	HCP	Fri, Oct 4, 2002	43.10	43.35	42.25	42.30
3126	NASDAQ	HCP	Thu, Oct 3, 2002	42.88	43.22	42.66	43.05
3125	NASDAQ	HCP	Wed, Oct 2, 2002	42.70	43.15	42.40	42.99
3124	NASDAQ	HCP	Tue, Oct 1, 2002	42.60	42.75	42.32	42.60
3123	NASDAQ	HCP	Mon, Sep 30, 2002	42.26	42.70	42.02	42.60
3122	NASDAQ	HCP	Fri, Sep 27, 2002	42.05	42.70	41.90	42.25
3121	NASDAQ	HCP	Thu, Sep 26, 2002	41.29	42.05	41.24	42.05
3120	NASDAQ	HCP	Wed, Sep 25, 2002	40.84	41.34	40.84	41.29
3119	NASDAQ	HCP	Tue, Sep 24, 2002	41.30	41.32	40.65	40.81
3118	NASDAQ	HCP	Mon, Sep 23, 2002	41.62	41.75	41.15	41.30
3117	NASDAQ	HCP	Fri, Sep 20, 2002	41.08	41.64	41.08	41.60
3116	NASDAQ	HCP	Thu, Sep 19, 2002	41.50	41.60	41.00	41.08
3115	NASDAQ	HCP	Wed, Sep 18, 2002	41.95	42.04	41.50	41.50
3114	NASDAQ	HCP	Tue, Sep 17, 2002	42.25	42.34	41.85	41.90
3113	NASDAQ	HCP	Mon, Sep 16, 2002	42.45	42.50	42.26	42.27
3112	NASDAQ	HCP	Fri, Sep 13, 2002	42.57	42.68	42.45	42.53
3111	NASDAQ	HCP	Thu, Sep 12, 2002	42.60	42.79	42.51	42.60
3110	NASDAQ	HCP	Wed, Sep 11, 2002	42.55	42.60	42.50	42.55
3109	NASDAQ	HCP	Tue, Sep 10, 2002	42.60	42.81	42.50	42.54
3108	NASDAQ	HCP	Mon, Sep 9, 2002	42.70	42.72	42.26	42.60
3107	NASDAQ	HCP	Fri, Sep 6, 2002	42.50	42.70	42.18	42.70
3106	NASDAQ	HCP	Thu, Sep 5, 2002	42.65	42.74	42.29	42.51
3105	NASDAQ	HCP	Wed, Sep 4, 2002	42.50	43.00	42.48	42.55
3104	NASDAQ	HCP	Tue, Sep 3, 2002	43.00	43.00	42.50	42.52
3103	NASDAQ	HCP	Fri, Aug 30, 2002	42.48	43.00	42.42	43.00
3102	NASDAQ	HCP	Thu, Aug 29, 2002	42.85	42.85	42.32	42.47
3101	NASDAQ	HCP	Wed, Aug 28, 2002	41.89	43.07	41.89	42.85
3100	NASDAQ	HCP	Tue, Aug 27, 2002	42.14	42.15	41.80	41.89
3099	NASDAQ	HCP	Mon, Aug 26, 2002	41.78	42.31	41.60	42.15
3098	NASDAQ	HCP	Fri, Aug 23, 2002	41.87	41.99	41.65	41.78
3097	NASDAQ	HCP	Thu, Aug 22, 2002	41.95	42.07	41.50	41.87
3096	NASDAQ	HCP	Wed, Aug 21, 2002	42.30	42.40	41.25	41.95
3095	NASDAQ	HCP	Tue, Aug 20, 2002	41.74	41.80	41.26	41.40
3094	NASDAQ	HCP	Mon, Aug 19, 2002	42.45	42.45	41.99	41.99
3093	NASDAQ	HCP	Fri, Aug 16, 2002	41.30	42.50	41.28	42.50
3092	NASDAQ	HCP	Thu, Aug 15, 2002	41.25	41.55	41.10	41.32
3091	NASDAQ	HCP	Wed, Aug 14, 2002	41.75	41.76	40.58	41.25
3090	NASDAQ	HCP	Tue, Aug 13, 2002	42.82	43.00	42.00	42.00
3089	NASDAQ	HCP	Mon, Aug 12, 2002	42.42	42.85	42.18	42.82
3088	NASDAQ	HCP	Fri, Aug 9, 2002	43.00	43.00	42.35	42.67
3087	NASDAQ	HCP	Thu, Aug 8, 2002	42.69	43.05	42.66	42.90
3086	NASDAQ	HCP	Wed, Aug 7, 2002	42.30	42.65	41.76	42.65
3085	NASDAQ	HCP	Tue, Aug 6, 2002	42.55	43.00	41.86	42.02
3084	NASDAQ	HCP	Mon, Aug 5, 2002	43.30	43.31	42.51	42.55
3083	NASDAQ	HCP	Fri, Aug 2, 2002	43.55	43.59	42.85	43.34
3082	NASDAQ	HCP	Thu, Aug 1, 2002	42.90	43.85	42.50	43.55
3081	NASDAQ	HCP	Wed, Jul 31, 2002	43.87	44.50	43.28	43.81
3080	NASDAQ	HCP	Tue, Jul 30, 2002	43.85	43.90	42.71	43.87
3079	NASDAQ	HCP	Mon, Jul 29, 2002	42.75	44.03	42.57	43.96
3078	NASDAQ	HCP	Fri, Jul 26, 2002	42.25	42.29	41.74	42.00
3077	NASDAQ	HCP	Thu, Jul 25, 2002	40.50	42.20	39.75	42.13
3076	NASDAQ	HCP	Wed, Jul 24, 2002	38.00	40.25	36.80	40.01
3075	NASDAQ	HCP	Tue, Jul 23, 2002	39.90	40.65	38.15	38.67
3074	NASDAQ	HCP	Mon, Jul 22, 2002	41.60	41.70	39.51	40.26
3073	NASDAQ	HCP	Fri, Jul 19, 2002	40.50	42.00	39.98	42.00
3072	NASDAQ	HCP	Thu, Jul 18, 2002	40.20	41.30	39.20	40.55
3071	NASDAQ	HCP	Wed, Jul 17, 2002	39.60	40.26	39.60	40.17
3070	NASDAQ	HCP	Tue, Jul 16, 2002	39.15	40.21	38.90	39.50
3069	NASDAQ	HCP	Mon, Jul 15, 2002	39.00	39.20	37.80	39.15
3068	NASDAQ	HCP	Fri, Jul 12, 2002	39.59	40.00	39.15	39.51
3067	NASDAQ	HCP	Thu, Jul 11, 2002	40.95	40.95	38.05	39.50
3066	NASDAQ	HCP	Wed, Jul 10, 2002	41.15	41.45	40.85	40.95
3065	NASDAQ	HCP	Tue, Jul 9, 2002	41.20	41.40	41.11	41.15
3064	NASDAQ	HCP	Mon, Jul 8, 2002	41.15	41.55	40.88	41.12
3063	NASDAQ	HCP	Fri, Jul 5, 2002	40.86	41.70	40.71	41.00
3062	NASDAQ	HCP	Wed, Jul 3, 2002	41.80	42.03	40.41	40.85
3061	NASDAQ	HCP	Tue, Jul 2, 2002	42.52	42.70	41.40	41.80
3060	NASDAQ	HCP	Mon, Jul 1, 2002	42.85	42.89	42.48	42.51
3059	NASDAQ	HCP	Fri, Jun 28, 2002	42.91	42.96	42.45	42.90
3058	NASDAQ	HCP	Thu, Jun 27, 2002	42.75	43.11	42.65	42.90
3057	NASDAQ	HCP	Wed, Jun 26, 2002	43.35	43.35	42.60	42.81
3056	NASDAQ	HCP	Tue, Jun 25, 2002	43.20	43.65	42.85	43.40
3055	NASDAQ	HCP	Mon, Jun 24, 2002	43.51	43.59	43.00	43.25
3054	NASDAQ	HCP	Fri, Jun 21, 2002	43.70	43.85	43.21	43.52
3053	NASDAQ	HCP	Thu, Jun 20, 2002	43.19	43.75	43.05	43.70
3052	NASDAQ	HCP	Wed, Jun 19, 2002	43.25	43.34	43.00	43.14
3051	NASDAQ	HCP	Tue, Jun 18, 2002	43.40	43.49	43.05	43.15
3050	NASDAQ	HCP	Mon, Jun 17, 2002	43.15	43.40	43.10	43.40
3049	NASDAQ	HCP	Fri, Jun 14, 2002	43.13	43.37	42.95	43.14
3048	NASDAQ	HCP	Thu, Jun 13, 2002	43.15	43.44	43.01	43.25
3047	NASDAQ	HCP	Wed, Jun 12, 2002	43.00	43.36	42.83	43.00
3046	NASDAQ	HCP	Tue, Jun 11, 2002	42.80	43.19	42.37	43.00
3045	NASDAQ	HCP	Mon, Jun 10, 2002	42.95	43.20	42.76	42.80
3044	NASDAQ	HCP	Fri, Jun 7, 2002	42.66	42.79	42.26	42.65
3043	NASDAQ	HCP	Thu, Jun 6, 2002	42.58	42.77	42.50	42.66
3042	NASDAQ	HCP	Wed, Jun 5, 2002	42.35	42.86	42.25	42.41
3041	NASDAQ	HCP	Tue, Jun 4, 2002	42.29	42.60	42.11	42.40
3040	NASDAQ	HCP	Mon, Jun 3, 2002	41.78	42.43	41.78	42.29
3039	NASDAQ	HCP	Fri, May 31, 2002	41.75	42.05	41.70	41.77
3038	NASDAQ	HCP	Thu, May 30, 2002	41.20	41.75	41.20	41.75
3037	NASDAQ	HCP	Wed, May 29, 2002	41.10	41.20	41.00	41.20
3036	NASDAQ	HCP	Tue, May 28, 2002	41.05	41.15	40.75	41.12
3035	NASDAQ	HCP	Fri, May 24, 2002	40.75	41.36	40.60	41.12
3034	NASDAQ	HCP	Thu, May 23, 2002	40.54	40.98	40.46	40.82
3033	NASDAQ	HCP	Wed, May 22, 2002	40.49	40.70	40.46	40.53
3032	NASDAQ	HCP	Tue, May 21, 2002	40.60	40.83	40.36	40.50
3031	NASDAQ	HCP	Mon, May 20, 2002	40.82	40.82	40.10	40.35
3030	NASDAQ	HCP	Fri, May 17, 2002	40.51	40.82	40.46	40.82
3029	NASDAQ	HCP	Thu, May 16, 2002	41.01	41.01	40.45	40.50
3028	NASDAQ	HCP	Wed, May 15, 2002	40.54	41.02	40.50	41.01
3027	NASDAQ	HCP	Tue, May 14, 2002	40.30	40.46	40.20	40.44
3026	NASDAQ	HCP	Mon, May 13, 2002	40.22	40.40	40.11	40.20
3025	NASDAQ	HCP	Fri, May 10, 2002	40.40	40.45	40.16	40.21
3024	NASDAQ	HCP	Thu, May 9, 2002	40.29	40.64	40.25	40.30
3023	NASDAQ	HCP	Wed, May 8, 2002	40.54	40.54	39.99	40.28
3022	NASDAQ	HCP	Tue, May 7, 2002	40.61	40.87	40.50	40.52
3021	NASDAQ	HCP	Mon, May 6, 2002	41.00	41.02	40.60	40.60
3020	NASDAQ	HCP	Fri, May 3, 2002	40.75	40.99	40.38	40.82
3019	NASDAQ	HCP	Thu, May 2, 2002	40.60	40.75	40.28	40.50
3018	NASDAQ	HCP	Wed, May 1, 2002	41.10	41.34	40.10	40.90
3017	NASDAQ	HCP	Tue, Apr 30, 2002	40.95	41.00	40.70	40.83
3016	NASDAQ	HCP	Mon, Apr 29, 2002	40.65	41.23	40.65	40.89
3015	NASDAQ	HCP	Fri, Apr 26, 2002	41.09	41.25	40.40	40.40
3014	NASDAQ	HCP	Thu, Apr 25, 2002	41.00	41.30	40.57	40.84
3013	NASDAQ	HCP	Wed, Apr 24, 2002	40.15	41.03	40.12	40.94
3012	NASDAQ	HCP	Tue, Apr 23, 2002	40.30	40.69	39.98	40.02
3011	NASDAQ	HCP	Mon, Apr 22, 2002	40.50	40.65	39.91	40.29
3010	NASDAQ	HCP	Fri, Apr 19, 2002	40.95	40.95	40.34	40.50
3009	NASDAQ	HCP	Thu, Apr 18, 2002	40.50	41.25	40.50	40.77
3008	NASDAQ	HCP	Wed, Apr 17, 2002	41.15	41.28	38.90	40.50
3007	NASDAQ	HCP	Tue, Apr 16, 2002	43.28	43.48	41.38	41.40
3006	NASDAQ	HCP	Mon, Apr 15, 2002	43.79	43.84	43.13	43.28
3005	NASDAQ	HCP	Fri, Apr 12, 2002	43.10	43.90	43.10	43.79
3004	NASDAQ	HCP	Thu, Apr 11, 2002	43.29	43.29	42.85	43.10
3003	NASDAQ	HCP	Wed, Apr 10, 2002	42.50	43.80	41.98	43.29
3002	NASDAQ	HCP	Tue, Apr 9, 2002	42.25	42.75	42.04	42.70
3001	NASDAQ	HCP	Mon, Apr 8, 2002	42.10	42.35	41.85	42.08
3000	NASDAQ	HCP	Fri, Apr 5, 2002	41.47	42.13	41.25	41.90
2999	NASDAQ	HCP	Thu, Apr 4, 2002	41.00	41.27	40.70	41.27
2998	NASDAQ	HCP	Wed, Apr 3, 2002	40.75	41.20	40.70	40.79
2997	NASDAQ	HCP	Tue, Apr 2, 2002	40.90	41.25	40.50	40.60
2996	NASDAQ	HCP	Mon, Apr 1, 2002	40.65	40.90	40.60	40.65
2995	NASDAQ	HCP	Thu, Mar 28, 2002	40.96	40.99	40.55	40.55
2994	NASDAQ	HCP	Wed, Mar 27, 2002	40.96	41.35	40.80	41.00
2993	NASDAQ	HCP	Tue, Mar 26, 2002	40.55	41.09	40.41	41.06
2992	NASDAQ	HCP	Mon, Mar 25, 2002	40.30	40.73	40.13	40.55
2991	NASDAQ	HCP	Fri, Mar 22, 2002	40.00	40.51	39.85	40.23
2990	NASDAQ	HCP	Thu, Mar 21, 2002	39.80	40.15	39.51	40.12
2989	NASDAQ	HCP	Wed, Mar 20, 2002	39.65	40.08	39.40	39.85
2988	NASDAQ	HCP	Tue, Mar 19, 2002	39.69	39.83	39.52	39.73
2987	NASDAQ	HCP	Mon, Mar 18, 2002	39.60	39.74	39.50	39.69
2986	NASDAQ	HCP	Fri, Mar 15, 2002	38.98	39.53	38.78	39.25
2985	NASDAQ	HCP	Thu, Mar 14, 2002	38.50	38.97	38.41	38.90
2984	NASDAQ	HCP	Wed, Mar 13, 2002	38.25	38.67	38.25	38.50
2983	NASDAQ	HCP	Tue, Mar 12, 2002	37.96	38.20	37.85	38.10
2982	NASDAQ	HCP	Mon, Mar 11, 2002	38.67	38.67	37.90	37.95
2981	NASDAQ	HCP	Fri, Mar 8, 2002	38.20	38.54	38.08	38.42
2980	NASDAQ	HCP	Thu, Mar 7, 2002	38.30	38.47	38.01	38.19
2979	NASDAQ	HCP	Wed, Mar 6, 2002	38.60	38.61	38.30	38.58
2978	NASDAQ	HCP	Tue, Mar 5, 2002	38.18	38.60	38.08	38.52
2977	NASDAQ	HCP	Mon, Mar 4, 2002	38.07	38.24	37.87	38.18
2976	NASDAQ	HCP	Fri, Mar 1, 2002	37.80	38.15	37.66	38.00
2975	NASDAQ	HCP	Thu, Feb 28, 2002	38.25	38.25	37.76	37.80
2974	NASDAQ	HCP	Wed, Feb 27, 2002	38.01	38.40	37.90	38.35
2973	NASDAQ	HCP	Tue, Feb 26, 2002	38.05	38.39	37.90	38.17
2972	NASDAQ	HCP	Mon, Feb 25, 2002	38.00	38.15	37.78	37.91
2971	NASDAQ	HCP	Fri, Feb 22, 2002	37.56	37.99	37.30	37.97
2970	NASDAQ	HCP	Thu, Feb 21, 2002	37.36	37.95	37.15	37.56
2969	NASDAQ	HCP	Wed, Feb 20, 2002	37.11	37.27	37.01	37.11
2968	NASDAQ	HCP	Tue, Feb 19, 2002	37.44	37.49	37.15	37.15
2967	NASDAQ	HCP	Fri, Feb 15, 2002	37.10	37.27	36.95	37.20
2966	NASDAQ	HCP	Thu, Feb 14, 2002	37.20	37.20	37.00	37.00
2965	NASDAQ	HCP	Wed, Feb 13, 2002	37.15	37.22	37.07	37.18
2964	NASDAQ	HCP	Tue, Feb 12, 2002	37.30	37.36	37.07	37.08
2963	NASDAQ	HCP	Mon, Feb 11, 2002	37.29	37.49	37.22	37.30
2962	NASDAQ	HCP	Fri, Feb 8, 2002	37.30	37.38	37.23	37.30
2961	NASDAQ	HCP	Thu, Feb 7, 2002	37.40	37.45	37.15	37.25
2960	NASDAQ	HCP	Wed, Feb 6, 2002	37.65	37.65	37.35	37.39
2959	NASDAQ	HCP	Tue, Feb 5, 2002	37.71	37.74	37.58	37.58
2958	NASDAQ	HCP	Mon, Feb 4, 2002	37.85	37.99	37.66	37.70
2957	NASDAQ	HCP	Fri, Feb 1, 2002	37.97	38.00	37.60	37.65
2956	NASDAQ	HCP	Thu, Jan 31, 2002	37.93	38.03	37.45	37.97
2955	NASDAQ	HCP	Wed, Jan 30, 2002	38.52	38.65	38.30	38.49
2954	NASDAQ	HCP	Tue, Jan 29, 2002	38.50	38.60	38.31	38.32
2953	NASDAQ	HCP	Mon, Jan 28, 2002	38.55	38.55	38.25	38.40
2952	NASDAQ	HCP	Fri, Jan 25, 2002	37.50	38.20	37.49	38.02
2951	NASDAQ	HCP	Thu, Jan 24, 2002	37.58	37.65	37.35	37.40
2950	NASDAQ	HCP	Wed, Jan 23, 2002	37.79	37.90	37.40	37.50
2949	NASDAQ	HCP	Tue, Jan 22, 2002	37.50	37.67	37.49	37.59
2948	NASDAQ	HCP	Fri, Jan 18, 2002	37.61	37.61	37.31	37.49
2947	NASDAQ	HCP	Thu, Jan 17, 2002	37.81	37.82	37.60	37.60
2946	NASDAQ	HCP	Wed, Jan 16, 2002	37.98	38.10	37.56	37.77
2945	NASDAQ	HCP	Tue, Jan 15, 2002	37.37	38.15	37.36	37.98
2944	NASDAQ	HCP	Mon, Jan 14, 2002	37.22	37.34	37.15	37.34
2943	NASDAQ	HCP	Fri, Jan 11, 2002	37.16	37.23	37.01	37.15
2942	NASDAQ	HCP	Thu, Jan 10, 2002	37.00	37.19	36.83	36.96
2941	NASDAQ	HCP	Wed, Jan 9, 2002	37.15	37.20	36.94	36.94
2940	NASDAQ	HCP	Tue, Jan 8, 2002	37.24	37.24	36.90	36.93
2939	NASDAQ	HCP	Mon, Jan 7, 2002	36.86	37.10	36.75	37.00
2938	NASDAQ	HCP	Fri, Jan 4, 2002	37.00	37.05	36.70	36.85
2937	NASDAQ	HCP	Thu, Jan 3, 2002	36.59	37.04	36.55	36.80
2936	NASDAQ	HCP	Wed, Jan 2, 2002	36.19	36.74	35.80	36.51
2935	NASDAQ	HCP	Mon, Dec 31, 2001	35.99	36.49	35.75	36.21
2934	NASDAQ	HCP	Fri, Dec 28, 2001	35.90	36.02	35.75	35.99
2933	NASDAQ	HCP	Thu, Dec 27, 2001	35.52	36.00	35.40	35.85
2932	NASDAQ	HCP	Wed, Dec 26, 2001	35.60	35.61	35.19	35.36
2931	NASDAQ	HCP	Mon, Dec 24, 2001	35.39	35.63	35.38	35.54
2930	NASDAQ	HCP	Fri, Dec 21, 2001	35.99	35.99	35.10	35.40
2929	NASDAQ	HCP	Thu, Dec 20, 2001	36.09	36.09	35.76	36.00
2928	NASDAQ	HCP	Wed, Dec 19, 2001	36.20	36.20	36.02	36.06
2927	NASDAQ	HCP	Tue, Dec 18, 2001	36.16	36.25	36.08	36.20
2926	NASDAQ	HCP	Mon, Dec 17, 2001	36.20	36.30	36.05	36.07
2925	NASDAQ	HCP	Fri, Dec 14, 2001	35.88	36.30	35.73	36.19
2924	NASDAQ	HCP	Thu, Dec 13, 2001	35.86	35.93	35.55	35.75
2923	NASDAQ	HCP	Wed, Dec 12, 2001	36.48	36.48	35.81	36.01
2922	NASDAQ	HCP	Tue, Dec 11, 2001	36.74	36.74	36.28	36.35
2921	NASDAQ	HCP	Mon, Dec 10, 2001	36.98	36.98	36.48	36.62
2920	NASDAQ	HCP	Fri, Dec 7, 2001	37.00	37.17	36.88	36.91
2919	NASDAQ	HCP	Thu, Dec 6, 2001	37.15	37.30	37.00	37.05
2918	NASDAQ	HCP	Wed, Dec 5, 2001	37.40	37.55	36.75	37.00
2917	NASDAQ	HCP	Tue, Dec 4, 2001	37.40	37.55	37.25	37.40
2916	NASDAQ	HCP	Mon, Dec 3, 2001	37.25	37.56	37.16	37.20
2915	NASDAQ	HCP	Fri, Nov 30, 2001	37.40	37.45	37.10	37.14
2914	NASDAQ	HCP	Thu, Nov 29, 2001	37.49	37.49	37.24	37.40
2913	NASDAQ	HCP	Wed, Nov 28, 2001	37.20	37.34	37.12	37.24
2912	NASDAQ	HCP	Tue, Nov 27, 2001	37.50	37.54	37.24	37.24
2911	NASDAQ	HCP	Mon, Nov 26, 2001	37.25	37.79	37.25	37.50
2910	NASDAQ	HCP	Fri, Nov 23, 2001	37.25	37.30	37.23	37.25
2909	NASDAQ	HCP	Wed, Nov 21, 2001	37.44	37.45	37.11	37.24
2908	NASDAQ	HCP	Tue, Nov 20, 2001	37.85	37.92	36.94	37.20
2907	NASDAQ	HCP	Mon, Nov 19, 2001	38.24	38.24	37.86	37.90
2906	NASDAQ	HCP	Fri, Nov 16, 2001	38.25	38.29	38.10	38.22
2905	NASDAQ	HCP	Thu, Nov 15, 2001	38.29	38.29	38.10	38.25
2904	NASDAQ	HCP	Wed, Nov 14, 2001	38.59	38.65	38.28	38.28
2903	NASDAQ	HCP	Tue, Nov 13, 2001	38.49	38.49	38.19	38.36
2902	NASDAQ	HCP	Mon, Nov 12, 2001	38.53	38.54	38.06	38.35
2901	NASDAQ	HCP	Fri, Nov 9, 2001	38.58	38.73	38.20	38.50
2900	NASDAQ	HCP	Thu, Nov 8, 2001	38.75	38.78	38.34	38.78
2899	NASDAQ	HCP	Wed, Nov 7, 2001	38.86	39.00	38.68	38.74
2898	NASDAQ	HCP	Tue, Nov 6, 2001	38.68	38.72	38.38	38.62
2897	NASDAQ	HCP	Mon, Nov 5, 2001	38.51	38.74	38.15	38.44
2896	NASDAQ	HCP	Fri, Nov 2, 2001	38.90	38.94	38.35	38.63
2895	NASDAQ	HCP	Thu, Nov 1, 2001	37.30	39.03	37.20	39.02
2894	NASDAQ	HCP	Wed, Oct 31, 2001	37.13	37.22	36.87	37.22
2893	NASDAQ	HCP	Tue, Oct 30, 2001	37.45	37.70	37.35	37.62
2892	NASDAQ	HCP	Mon, Oct 29, 2001	37.18	37.60	36.77	37.08
2891	NASDAQ	HCP	Fri, Oct 26, 2001	37.04	37.14	36.86	36.98
2890	NASDAQ	HCP	Thu, Oct 25, 2001	36.90	37.17	36.76	37.12
2889	NASDAQ	HCP	Wed, Oct 24, 2001	36.98	37.25	36.80	36.85
2888	NASDAQ	HCP	Tue, Oct 23, 2001	36.54	37.12	36.50	36.95
2887	NASDAQ	HCP	Mon, Oct 22, 2001	36.45	36.70	36.20	36.54
2886	NASDAQ	HCP	Fri, Oct 19, 2001	37.25	37.27	36.65	36.80
2885	NASDAQ	HCP	Thu, Oct 18, 2001	37.32	37.38	37.06	37.21
2884	NASDAQ	HCP	Wed, Oct 17, 2001	37.82	37.82	37.08	37.24
2883	NASDAQ	HCP	Tue, Oct 16, 2001	37.90	37.98	37.65	37.78
2882	NASDAQ	HCP	Mon, Oct 15, 2001	38.30	38.30	37.65	37.80
2881	NASDAQ	HCP	Fri, Oct 12, 2001	37.90	38.24	37.45	38.10
2880	NASDAQ	HCP	Thu, Oct 11, 2001	37.80	38.02	37.56	37.95
2879	NASDAQ	HCP	Wed, Oct 10, 2001	37.68	37.92	37.56	37.82
2878	NASDAQ	HCP	Tue, Oct 9, 2001	38.19	38.21	37.60	37.83
2877	NASDAQ	HCP	Mon, Oct 8, 2001	37.78	38.10	37.50	38.05
2876	NASDAQ	HCP	Fri, Oct 5, 2001	37.76	37.99	37.51	37.78
2875	NASDAQ	HCP	Thu, Oct 4, 2001	37.99	38.10	37.70	37.86
2874	NASDAQ	HCP	Wed, Oct 3, 2001	37.83	38.04	37.75	37.89
2873	NASDAQ	HCP	Tue, Oct 2, 2001	38.49	38.75	37.78	37.93
2872	NASDAQ	HCP	Mon, Oct 1, 2001	38.30	38.51	38.09	38.49
2871	NASDAQ	HCP	Fri, Sep 28, 2001	38.00	38.60	37.83	38.45
2870	NASDAQ	HCP	Thu, Sep 27, 2001	38.38	38.38	37.78	38.00
2869	NASDAQ	HCP	Wed, Sep 26, 2001	36.85	38.50	36.56	38.36
2868	NASDAQ	HCP	Tue, Sep 25, 2001	36.26	36.70	36.00	36.48
2867	NASDAQ	HCP	Mon, Sep 24, 2001	36.37	36.80	36.25	36.27
2866	NASDAQ	HCP	Fri, Sep 21, 2001	35.40	36.25	35.06	36.13
2865	NASDAQ	HCP	Thu, Sep 20, 2001	35.75	35.80	35.16	35.78
2864	NASDAQ	HCP	Wed, Sep 19, 2001	35.58	36.05	35.05	35.75
2863	NASDAQ	HCP	Tue, Sep 18, 2001	34.65	35.71	34.52	35.58
2862	NASDAQ	HCP	Mon, Sep 17, 2001	33.80	34.70	33.75	34.45
2861	NASDAQ	HCP	Mon, Sep 10, 2001	34.46	34.68	33.95	34.24
2860	NASDAQ	HCP	Fri, Sep 7, 2001	34.80	34.82	34.10	34.44
2859	NASDAQ	HCP	Thu, Sep 6, 2001	35.00	35.03	34.70	34.70
2858	NASDAQ	HCP	Wed, Sep 5, 2001	35.00	35.22	34.90	34.98
2857	NASDAQ	HCP	Tue, Sep 4, 2001	35.70	35.70	34.94	35.00
2856	NASDAQ	HCP	Fri, Aug 31, 2001	35.65	35.85	35.45	35.46
2855	NASDAQ	HCP	Thu, Aug 30, 2001	35.73	35.97	35.27	35.65
2854	NASDAQ	HCP	Wed, Aug 29, 2001	35.45	35.60	35.02	35.60
2853	NASDAQ	HCP	Tue, Aug 28, 2001	35.47	35.66	35.25	35.50
2852	NASDAQ	HCP	Mon, Aug 27, 2001	35.50	35.74	35.42	35.57
2851	NASDAQ	HCP	Fri, Aug 24, 2001	35.46	35.48	35.21	35.35
2850	NASDAQ	HCP	Thu, Aug 23, 2001	35.35	35.57	35.20	35.30
2849	NASDAQ	HCP	Wed, Aug 22, 2001	35.55	35.60	35.30	35.30
2848	NASDAQ	HCP	Tue, Aug 21, 2001	35.15	35.50	35.03	35.50
2847	NASDAQ	HCP	Mon, Aug 20, 2001	34.93	35.14	34.87	35.01
2846	NASDAQ	HCP	Fri, Aug 17, 2001	35.00	35.00	34.94	34.99
2845	NASDAQ	HCP	Thu, Aug 16, 2001	35.15	35.15	34.93	34.99
2844	NASDAQ	HCP	Wed, Aug 15, 2001	35.00	35.16	34.92	35.15
2843	NASDAQ	HCP	Tue, Aug 14, 2001	35.00	35.00	34.90	35.00
2842	NASDAQ	HCP	Mon, Aug 13, 2001	35.00	35.00	34.84	35.00
2841	NASDAQ	HCP	Fri, Aug 10, 2001	35.00	35.04	34.80	34.98
2840	NASDAQ	HCP	Thu, Aug 9, 2001	35.00	35.00	34.82	35.00
2839	NASDAQ	HCP	Wed, Aug 8, 2001	34.98	35.04	34.78	34.99
2838	NASDAQ	HCP	Tue, Aug 7, 2001	34.85	35.01	34.67	34.89
2837	NASDAQ	HCP	Mon, Aug 6, 2001	34.94	34.99	34.80	34.89
2836	NASDAQ	HCP	Fri, Aug 3, 2001	34.99	35.00	34.88	34.95
2835	NASDAQ	HCP	Thu, Aug 2, 2001	34.85	35.00	34.75	34.99
2834	NASDAQ	HCP	Wed, Aug 1, 2001	34.95	35.00	34.55	34.94
2833	NASDAQ	HCP	Tue, Jul 31, 2001	35.75	35.84	35.58	35.68
2832	NASDAQ	HCP	Mon, Jul 30, 2001	35.80	35.90	35.55	35.55
2831	NASDAQ	HCP	Fri, Jul 27, 2001	36.00	36.00	35.60	35.71
2830	NASDAQ	HCP	Thu, Jul 26, 2001	35.59	36.00	35.44	36.00
2829	NASDAQ	HCP	Wed, Jul 25, 2001	35.47	35.55	35.43	35.49
2828	NASDAQ	HCP	Tue, Jul 24, 2001	35.49	35.55	35.37	35.37
2827	NASDAQ	HCP	Mon, Jul 23, 2001	35.54	35.60	35.32	35.36
2826	NASDAQ	HCP	Fri, Jul 20, 2001	35.81	35.81	35.33	35.50
2825	NASDAQ	HCP	Thu, Jul 19, 2001	36.05	36.06	35.70	35.80
2824	NASDAQ	HCP	Wed, Jul 18, 2001	36.35	36.35	35.92	36.05
2823	NASDAQ	HCP	Tue, Jul 17, 2001	35.60	36.33	35.57	36.12
2822	NASDAQ	HCP	Mon, Jul 16, 2001	35.54	35.83	35.50	35.60
2821	NASDAQ	HCP	Fri, Jul 13, 2001	35.25	35.45	35.18	35.42
2820	NASDAQ	HCP	Thu, Jul 12, 2001	35.28	35.35	35.10	35.24
2819	NASDAQ	HCP	Wed, Jul 11, 2001	35.29	35.30	35.08	35.11
2818	NASDAQ	HCP	Tue, Jul 10, 2001	35.16	35.29	35.10	35.12
2817	NASDAQ	HCP	Mon, Jul 9, 2001	35.25	35.36	35.00	35.16
2816	NASDAQ	HCP	Fri, Jul 6, 2001	35.50	35.50	35.18	35.34
2815	NASDAQ	HCP	Thu, Jul 5, 2001	35.65	35.75	35.41	35.49
2814	NASDAQ	HCP	Tue, Jul 3, 2001	35.66	35.89	35.51	35.73
2813	NASDAQ	HCP	Mon, Jul 2, 2001	35.00	35.47	34.91	35.43
2812	NASDAQ	HCP	Fri, Jun 29, 2001	35.30	35.75	34.30	34.40
2811	NASDAQ	HCP	Thu, Jun 28, 2001	35.20	35.65	35.20	35.45
2810	NASDAQ	HCP	Wed, Jun 27, 2001	35.50	35.50	35.07	35.20
2809	NASDAQ	HCP	Tue, Jun 26, 2001	35.10	35.55	34.80	35.55
2808	NASDAQ	HCP	Mon, Jun 25, 2001	35.32	35.40	34.90	35.00
2807	NASDAQ	HCP	Fri, Jun 22, 2001	35.62	35.70	35.22	35.39
2806	NASDAQ	HCP	Thu, Jun 21, 2001	35.90	35.90	35.52	35.73
2805	NASDAQ	HCP	Wed, Jun 20, 2001	35.55	36.20	35.35	36.20
2804	NASDAQ	HCP	Tue, Jun 19, 2001	36.08	36.15	35.30	35.78
2803	NASDAQ	HCP	Mon, Jun 18, 2001	35.70	36.08	35.43	36.08
2802	NASDAQ	HCP	Fri, Jun 15, 2001	35.60	35.81	35.25	35.60
2801	NASDAQ	HCP	Thu, Jun 14, 2001	35.10	35.73	35.05	35.67
2800	NASDAQ	HCP	Wed, Jun 13, 2001	35.45	35.55	35.10	35.28
2799	NASDAQ	HCP	Tue, Jun 12, 2001	35.18	35.61	34.95	35.53
2798	NASDAQ	HCP	Mon, Jun 11, 2001	34.90	35.29	34.80	35.25
2797	NASDAQ	HCP	Fri, Jun 8, 2001	34.80	34.80	34.70	34.70
2796	NASDAQ	HCP	Thu, Jun 7, 2001	34.48	34.99	34.48	34.85
2795	NASDAQ	HCP	Wed, Jun 6, 2001	34.98	34.98	34.71	34.72
2794	NASDAQ	HCP	Tue, Jun 5, 2001	34.68	34.99	34.62	34.95
2793	NASDAQ	HCP	Mon, Jun 4, 2001	34.50	34.88	34.39	34.88
2792	NASDAQ	HCP	Fri, Jun 1, 2001	34.34	34.56	34.14	34.56
2791	NASDAQ	HCP	Thu, May 31, 2001	34.30	34.40	34.08	34.12
2790	NASDAQ	HCP	Wed, May 30, 2001	34.50	34.52	34.05	34.10
2789	NASDAQ	HCP	Tue, May 29, 2001	34.70	34.79	34.52	34.54
2788	NASDAQ	HCP	Fri, May 25, 2001	34.74	34.90	34.48	34.72
2787	NASDAQ	HCP	Thu, May 24, 2001	34.79	34.88	34.51	34.88
2786	NASDAQ	HCP	Wed, May 23, 2001	34.76	34.94	34.38	34.79
2785	NASDAQ	HCP	Tue, May 22, 2001	34.77	34.88	34.69	34.76
2784	NASDAQ	HCP	Mon, May 21, 2001	34.75	34.89	34.40	34.74
2783	NASDAQ	HCP	Fri, May 18, 2001	34.30	34.75	34.30	34.75
2782	NASDAQ	HCP	Thu, May 17, 2001	34.45	34.75	34.32	34.50
2781	NASDAQ	HCP	Wed, May 16, 2001	34.79	34.79	34.44	34.50
2780	NASDAQ	HCP	Tue, May 15, 2001	34.54	34.78	34.40	34.78
2779	NASDAQ	HCP	Mon, May 14, 2001	34.55	34.67	34.36	34.48
2778	NASDAQ	HCP	Fri, May 11, 2001	34.80	34.84	34.50	34.72
2777	NASDAQ	HCP	Thu, May 10, 2001	34.95	34.95	34.45	34.80
2776	NASDAQ	HCP	Wed, May 9, 2001	34.50	34.94	34.30	34.90
2775	NASDAQ	HCP	Tue, May 8, 2001	35.48	35.48	34.72	34.80
2774	NASDAQ	HCP	Mon, May 7, 2001	35.59	35.92	35.50	35.72
2773	NASDAQ	HCP	Fri, May 4, 2001	34.97	35.60	34.90	35.59
2772	NASDAQ	HCP	Thu, May 3, 2001	34.98	35.12	34.70	34.96
2771	NASDAQ	HCP	Wed, May 2, 2001	35.40	35.40	34.80	34.92
2770	NASDAQ	HCP	Tue, May 1, 2001	35.33	35.33	34.78	35.19
2769	NASDAQ	HCP	Mon, Apr 30, 2001	36.80	36.80	35.87	36.10
2768	NASDAQ	HCP	Fri, Apr 27, 2001	35.80	36.70	35.80	36.70
2767	NASDAQ	HCP	Thu, Apr 26, 2001	35.90	36.20	35.80	35.99
2766	NASDAQ	HCP	Wed, Apr 25, 2001	34.60	35.70	34.55	35.60
2765	NASDAQ	HCP	Tue, Apr 24, 2001	34.15	34.90	34.00	34.60
2764	NASDAQ	HCP	Mon, Apr 23, 2001	34.00	34.37	34.00	34.20
2763	NASDAQ	HCP	Fri, Apr 20, 2001	34.85	34.85	33.00	34.02
2762	NASDAQ	HCP	Thu, Apr 19, 2001	34.95	35.05	34.88	34.95
2761	NASDAQ	HCP	Wed, Apr 18, 2001	35.00	35.31	34.60	35.00
2760	NASDAQ	HCP	Tue, Apr 17, 2001	34.33	34.76	34.15	34.70
2759	NASDAQ	HCP	Mon, Apr 16, 2001	34.50	34.65	34.24	34.38
2758	NASDAQ	HCP	Thu, Apr 12, 2001	34.25	34.85	34.10	34.61
2757	NASDAQ	HCP	Wed, Apr 11, 2001	34.20	34.40	34.00	34.30
2756	NASDAQ	HCP	Tue, Apr 10, 2001	34.75	34.75	34.10	34.24
2755	NASDAQ	HCP	Mon, Apr 9, 2001	34.10	34.80	34.01	34.50
2754	NASDAQ	HCP	Fri, Apr 6, 2001	34.58	34.58	33.90	33.97
2753	NASDAQ	HCP	Thu, Apr 5, 2001	34.25	34.65	34.11	34.53
2752	NASDAQ	HCP	Wed, Apr 4, 2001	34.25	34.26	34.01	34.25
2751	NASDAQ	HCP	Tue, Apr 3, 2001	34.30	34.30	33.93	34.25
2750	NASDAQ	HCP	Mon, Apr 2, 2001	34.00	34.36	33.95	34.30
2749	NASDAQ	HCP	Fri, Mar 30, 2001	33.77	34.36	33.77	33.92
2748	NASDAQ	HCP	Thu, Mar 29, 2001	33.85	34.10	33.80	33.90
2747	NASDAQ	HCP	Wed, Mar 28, 2001	34.18	34.20	33.85	33.85
2746	NASDAQ	HCP	Tue, Mar 27, 2001	34.30	34.45	33.75	34.18
2745	NASDAQ	HCP	Mon, Mar 26, 2001	34.10	34.50	33.94	34.50
2744	NASDAQ	HCP	Fri, Mar 23, 2001	33.30	34.25	33.30	34.03
2743	NASDAQ	HCP	Thu, Mar 22, 2001	33.20	33.49	32.84	33.44
2742	NASDAQ	HCP	Wed, Mar 21, 2001	32.70	33.25	32.65	33.20
2741	NASDAQ	HCP	Tue, Mar 20, 2001	33.50	33.65	32.50	32.50
2740	NASDAQ	HCP	Mon, Mar 19, 2001	32.25	33.50	32.15	33.50
2739	NASDAQ	HCP	Fri, Mar 16, 2001	32.70	32.95	32.35	32.50
2738	NASDAQ	HCP	Thu, Mar 15, 2001	32.60	32.99	32.56	32.69
2737	NASDAQ	HCP	Wed, Mar 14, 2001	33.30	33.30	32.50	32.84
2736	NASDAQ	HCP	Tue, Mar 13, 2001	33.00	33.40	32.55	33.40
2735	NASDAQ	HCP	Mon, Mar 12, 2001	32.90	33.21	32.50	33.21
2734	NASDAQ	HCP	Fri, Mar 9, 2001	33.20	33.20	32.68	32.83
2733	NASDAQ	HCP	Thu, Mar 8, 2001	32.80	33.60	32.80	33.30
2732	NASDAQ	HCP	Wed, Mar 7, 2001	32.35	32.96	32.35	32.79
2731	NASDAQ	HCP	Tue, Mar 6, 2001	32.70	32.70	32.41	32.45
2730	NASDAQ	HCP	Mon, Mar 5, 2001	32.60	32.85	32.26	32.70
2729	NASDAQ	HCP	Fri, Mar 2, 2001	31.86	33.00	31.86	32.60
2728	NASDAQ	HCP	Thu, Mar 1, 2001	31.20	31.85	30.95	31.85
2727	NASDAQ	HCP	Wed, Feb 28, 2001	30.80	31.40	30.80	31.31
2726	NASDAQ	HCP	Tue, Feb 27, 2001	31.15	31.20	30.68	30.75
2725	NASDAQ	HCP	Mon, Feb 26, 2001	31.00	31.25	31.00	31.20
2724	NASDAQ	HCP	Fri, Feb 23, 2001	30.93	31.60	30.28	31.16
2723	NASDAQ	HCP	Thu, Feb 22, 2001	31.21	31.80	31.00	31.17
2722	NASDAQ	HCP	Wed, Feb 21, 2001	31.70	31.70	31.17	31.25
2721	NASDAQ	HCP	Tue, Feb 20, 2001	31.20	31.30	30.76	31.26
2720	NASDAQ	HCP	Fri, Feb 16, 2001	31.25	31.25	30.91	31.05
2719	NASDAQ	HCP	Thu, Feb 15, 2001	31.00	31.25	30.68	31.18
2718	NASDAQ	HCP	Wed, Feb 14, 2001	30.75	30.98	30.50	30.98
2717	NASDAQ	HCP	Tue, Feb 13, 2001	31.06	31.40	30.58	30.64
2716	NASDAQ	HCP	Mon, Feb 12, 2001	30.60	31.30	30.50	31.30
2715	NASDAQ	HCP	Fri, Feb 9, 2001	30.59	30.95	30.50	30.72
2714	NASDAQ	HCP	Thu, Feb 8, 2001	31.30	31.30	30.66	30.83
2713	NASDAQ	HCP	Wed, Feb 7, 2001	31.30	31.30	31.00	31.13
2712	NASDAQ	HCP	Tue, Feb 6, 2001	30.90	31.40	30.30	31.40
2711	NASDAQ	HCP	Mon, Feb 5, 2001	30.93	31.25	30.81	30.90
2710	NASDAQ	HCP	Fri, Feb 2, 2001	31.49	31.49	30.92	30.92
2709	NASDAQ	HCP	Thu, Feb 1, 2001	30.99	31.30	30.53	31.30
2708	NASDAQ	HCP	Wed, Jan 31, 2001	32.15	32.42	31.57	31.74
2707	NASDAQ	HCP	Tue, Jan 30, 2001	32.09	32.16	31.81	32.14
2706	NASDAQ	HCP	Mon, Jan 29, 2001	31.88	32.25	31.87	32.09
2705	NASDAQ	HCP	Fri, Jan 26, 2001	32.13	32.25	31.63	31.88
2704	NASDAQ	HCP	Thu, Jan 25, 2001	32.38	32.38	31.81	32.25
2703	NASDAQ	HCP	Wed, Jan 24, 2001	32.25	32.50	31.75	32.31
2702	NASDAQ	HCP	Tue, Jan 23, 2001	32.06	32.25	31.75	32.25
2701	NASDAQ	HCP	Mon, Jan 22, 2001	32.13	32.19	31.69	32.06
2700	NASDAQ	HCP	Fri, Jan 19, 2001	32.13	32.19	31.88	32.13
2699	NASDAQ	HCP	Thu, Jan 18, 2001	31.88	32.13	31.75	32.06
2698	NASDAQ	HCP	Wed, Jan 17, 2001	31.81	32.00	31.75	31.94
2697	NASDAQ	HCP	Tue, Jan 16, 2001	31.88	31.94	31.50	31.94
2696	NASDAQ	HCP	Fri, Jan 12, 2001	31.94	31.94	31.63	31.88
2695	NASDAQ	HCP	Thu, Jan 11, 2001	31.69	31.94	31.13	31.94
2694	NASDAQ	HCP	Wed, Jan 10, 2001	31.56	31.88	31.06	31.88
2693	NASDAQ	HCP	Tue, Jan 9, 2001	31.63	31.81	31.13	31.69
2692	NASDAQ	HCP	Mon, Jan 8, 2001	31.50	31.88	31.13	31.75
2691	NASDAQ	HCP	Fri, Jan 5, 2001	30.69	31.00	30.25	30.75
2690	NASDAQ	HCP	Thu, Jan 4, 2001	30.94	31.00	30.06	30.94
2689	NASDAQ	HCP	Wed, Jan 3, 2001	29.63	30.81	29.63	30.69
2688	NASDAQ	HCP	Tue, Jan 2, 2001	29.88	30.00	29.25	29.56
2687	NASDAQ	HCP	Fri, Dec 29, 2000	30.00	30.44	29.63	29.88
2686	NASDAQ	HCP	Thu, Dec 28, 2000	29.13	29.94	29.06	29.94
2685	NASDAQ	HCP	Wed, Dec 27, 2000	28.94	29.13	28.75	29.13
2684	NASDAQ	HCP	Tue, Dec 26, 2000	28.88	28.94	28.56	28.88
2683	NASDAQ	HCP	Fri, Dec 22, 2000	28.56	29.00	28.13	29.00
2682	NASDAQ	HCP	Thu, Dec 21, 2000	28.44	28.69	28.31	28.56
2681	NASDAQ	HCP	Wed, Dec 20, 2000	28.06	28.63	28.00	28.44
2680	NASDAQ	HCP	Tue, Dec 19, 2000	28.38	28.38	27.88	28.31
2679	NASDAQ	HCP	Mon, Dec 18, 2000	28.00	28.63	27.75	28.63
2678	NASDAQ	HCP	Fri, Dec 15, 2000	27.75	28.00	27.50	27.94
2677	NASDAQ	HCP	Thu, Dec 14, 2000	27.81	28.00	27.50	27.69
2676	NASDAQ	HCP	Wed, Dec 13, 2000	28.13	28.19	27.44	27.81
2675	NASDAQ	HCP	Tue, Dec 12, 2000	28.69	28.69	27.75	28.06
2674	NASDAQ	HCP	Mon, Dec 11, 2000	28.44	28.63	28.06	28.56
2673	NASDAQ	HCP	Fri, Dec 8, 2000	27.56	28.69	27.56	28.69
2672	NASDAQ	HCP	Thu, Dec 7, 2000	28.44	28.44	27.50	27.81
2671	NASDAQ	HCP	Wed, Dec 6, 2000	28.38	28.44	28.00	28.19
2670	NASDAQ	HCP	Tue, Dec 5, 2000	27.75	28.50	27.69	28.38
2669	NASDAQ	HCP	Mon, Dec 4, 2000	27.75	27.81	27.44	27.50
2668	NASDAQ	HCP	Fri, Dec 1, 2000	27.50	27.50	27.00	27.50
2667	NASDAQ	HCP	Thu, Nov 30, 2000	27.25	27.75	27.00	27.25
2666	NASDAQ	HCP	Wed, Nov 29, 2000	27.50	27.56	27.25	27.31
2665	NASDAQ	HCP	Tue, Nov 28, 2000	27.81	27.94	27.38	27.56
2664	NASDAQ	HCP	Mon, Nov 27, 2000	28.19	28.25	27.94	27.94
2663	NASDAQ	HCP	Fri, Nov 24, 2000	28.25	28.25	28.06	28.19
2662	NASDAQ	HCP	Wed, Nov 22, 2000	28.63	28.69	28.00	28.38
2661	NASDAQ	HCP	Tue, Nov 21, 2000	28.94	28.94	28.38	28.56
2660	NASDAQ	HCP	Mon, Nov 20, 2000	28.50	28.81	28.31	28.44
2659	NASDAQ	HCP	Fri, Nov 17, 2000	28.38	28.63	28.25	28.50
2658	NASDAQ	HCP	Thu, Nov 16, 2000	28.19	28.25	27.88	28.06
2657	NASDAQ	HCP	Wed, Nov 15, 2000	28.13	28.19	27.94	28.19
2656	NASDAQ	HCP	Tue, Nov 14, 2000	28.50	28.50	27.63	28.13
2655	NASDAQ	HCP	Mon, Nov 13, 2000	27.50	28.25	27.38	28.25
2654	NASDAQ	HCP	Fri, Nov 10, 2000	27.94	28.00	27.56	27.63
2653	NASDAQ	HCP	Thu, Nov 9, 2000	28.06	28.19	27.50	28.19
2652	NASDAQ	HCP	Wed, Nov 8, 2000	27.88	28.19	27.75	28.19
2651	NASDAQ	HCP	Tue, Nov 7, 2000	27.75	28.19	27.38	28.13
2650	NASDAQ	HCP	Mon, Nov 6, 2000	28.00	28.06	27.13	27.94
2649	NASDAQ	HCP	Fri, Nov 3, 2000	28.38	28.50	27.81	28.19
2648	NASDAQ	HCP	Thu, Nov 2, 2000	28.38	28.63	28.38	28.63
2647	NASDAQ	HCP	Wed, Nov 1, 2000	28.63	28.69	28.13	28.38
2646	NASDAQ	HCP	Tue, Oct 31, 2000	29.44	29.63	29.31	29.38
2645	NASDAQ	HCP	Mon, Oct 30, 2000	28.94	29.50	28.81	29.38
2644	NASDAQ	HCP	Fri, Oct 27, 2000	28.75	29.00	28.69	28.94
2643	NASDAQ	HCP	Thu, Oct 26, 2000	28.50	29.38	28.50	28.94
2642	NASDAQ	HCP	Wed, Oct 25, 2000	29.13	29.13	28.44	28.56
2641	NASDAQ	HCP	Tue, Oct 24, 2000	29.25	29.50	28.75	28.75
2640	NASDAQ	HCP	Mon, Oct 23, 2000	29.06	29.44	29.00	29.06
2639	NASDAQ	HCP	Fri, Oct 20, 2000	29.50	29.50	29.00	29.19
2638	NASDAQ	HCP	Thu, Oct 19, 2000	29.56	29.63	29.19	29.44
2637	NASDAQ	HCP	Wed, Oct 18, 2000	28.75	29.50	28.50	29.44
2636	NASDAQ	HCP	Tue, Oct 17, 2000	29.00	29.13	28.75	28.88
2635	NASDAQ	HCP	Mon, Oct 16, 2000	29.63	30.06	29.00	29.06
2634	NASDAQ	HCP	Fri, Oct 13, 2000	29.38	29.63	29.06	29.63
2633	NASDAQ	HCP	Thu, Oct 12, 2000	29.31	29.75	29.13	29.38
2632	NASDAQ	HCP	Wed, Oct 11, 2000	29.38	29.63	29.06	29.56
2631	NASDAQ	HCP	Tue, Oct 10, 2000	28.75	29.25	28.69	29.25
2630	NASDAQ	HCP	Mon, Oct 9, 2000	28.75	28.94	28.50	28.88
2629	NASDAQ	HCP	Fri, Oct 6, 2000	29.00	29.00	28.75	28.81
2628	NASDAQ	HCP	Thu, Oct 5, 2000	28.94	29.00	28.75	28.81
2627	NASDAQ	HCP	Wed, Oct 4, 2000	28.94	29.00	28.38	28.94
2626	NASDAQ	HCP	Tue, Oct 3, 2000	29.00	29.06	28.63	28.69
2625	NASDAQ	HCP	Mon, Oct 2, 2000	29.69	29.69	28.94	29.00
2624	NASDAQ	HCP	Fri, Sep 29, 2000	29.63	29.81	29.50	29.63
2623	NASDAQ	HCP	Thu, Sep 28, 2000	29.25	30.50	29.25	30.50
2622	NASDAQ	HCP	Wed, Sep 27, 2000	29.19	29.38	29.00	29.38
2621	NASDAQ	HCP	Tue, Sep 26, 2000	29.13	29.19	28.81	29.06
2620	NASDAQ	HCP	Mon, Sep 25, 2000	29.06	29.19	28.50	29.19
2619	NASDAQ	HCP	Fri, Sep 22, 2000	28.81	29.19	28.81	29.13
2618	NASDAQ	HCP	Thu, Sep 21, 2000	28.63	28.88	28.63	28.69
2617	NASDAQ	HCP	Wed, Sep 20, 2000	28.75	28.88	28.56	28.75
2616	NASDAQ	HCP	Tue, Sep 19, 2000	28.25	28.75	28.13	28.75
2615	NASDAQ	HCP	Mon, Sep 18, 2000	28.06	28.38	28.06	28.06
2614	NASDAQ	HCP	Fri, Sep 15, 2000	28.13	28.44	28.00	28.00
2613	NASDAQ	HCP	Thu, Sep 14, 2000	28.19	28.63	28.06	28.38
2612	NASDAQ	HCP	Wed, Sep 13, 2000	28.06	28.56	28.06	28.19
2611	NASDAQ	HCP	Tue, Sep 12, 2000	28.25	28.44	28.00	28.31
2610	NASDAQ	HCP	Mon, Sep 11, 2000	28.50	28.50	27.63	28.25
2609	NASDAQ	HCP	Fri, Sep 8, 2000	28.31	28.69	28.31	28.38
2608	NASDAQ	HCP	Thu, Sep 7, 2000	28.13	28.63	28.06	28.56
2607	NASDAQ	HCP	Wed, Sep 6, 2000	27.38	28.13	26.75	28.13
2606	NASDAQ	HCP	Tue, Sep 5, 2000	26.63	27.38	26.63	27.19
2605	NASDAQ	HCP	Fri, Sep 1, 2000	26.44	26.63	26.13	26.38
2604	NASDAQ	HCP	Thu, Aug 31, 2000	26.56	26.75	26.13	26.50
2603	NASDAQ	HCP	Wed, Aug 30, 2000	26.44	26.50	26.13	26.38
2602	NASDAQ	HCP	Tue, Aug 29, 2000	26.94	27.00	26.31	26.44
2601	NASDAQ	HCP	Mon, Aug 28, 2000	27.38	27.38	26.81	27.00
2600	NASDAQ	HCP	Fri, Aug 25, 2000	27.00	27.25	26.75	27.19
2599	NASDAQ	HCP	Thu, Aug 24, 2000	27.38	27.44	26.88	27.06
2598	NASDAQ	HCP	Wed, Aug 23, 2000	27.06	27.56	27.06	27.44
2597	NASDAQ	HCP	Tue, Aug 22, 2000	27.75	27.75	27.19	27.19
2596	NASDAQ	HCP	Mon, Aug 21, 2000	28.25	28.25	27.69	27.75
2595	NASDAQ	HCP	Fri, Aug 18, 2000	27.88	28.06	27.63	27.94
2594	NASDAQ	HCP	Thu, Aug 17, 2000	28.19	28.19	27.75	27.88
2593	NASDAQ	HCP	Wed, Aug 16, 2000	27.75	28.19	27.75	28.06
2592	NASDAQ	HCP	Tue, Aug 15, 2000	28.00	28.25	27.81	27.88
2591	NASDAQ	HCP	Mon, Aug 14, 2000	27.94	28.00	27.81	27.94
2590	NASDAQ	HCP	Fri, Aug 11, 2000	27.81	28.31	27.63	28.00
2589	NASDAQ	HCP	Thu, Aug 10, 2000	28.13	28.19	27.81	27.94
2588	NASDAQ	HCP	Wed, Aug 9, 2000	28.44	28.63	27.75	28.00
2587	NASDAQ	HCP	Tue, Aug 8, 2000	28.69	28.69	28.38	28.38
2586	NASDAQ	HCP	Mon, Aug 7, 2000	28.50	28.69	28.31	28.69
2585	NASDAQ	HCP	Fri, Aug 4, 2000	28.69	28.75	28.25	28.56
2584	NASDAQ	HCP	Thu, Aug 3, 2000	28.81	28.88	28.25	28.75
2583	NASDAQ	HCP	Wed, Aug 2, 2000	29.06	29.13	28.63	28.94
2582	NASDAQ	HCP	Tue, Aug 1, 2000	28.75	29.19	28.63	29.06
2581	NASDAQ	HCP	Mon, Jul 31, 2000	29.00	29.75	28.81	29.75
2580	NASDAQ	HCP	Fri, Jul 28, 2000	29.06	29.13	28.81	29.00
2579	NASDAQ	HCP	Thu, Jul 27, 2000	28.94	29.25	28.88	29.13
2578	NASDAQ	HCP	Wed, Jul 26, 2000	29.00	29.00	28.69	29.00
2577	NASDAQ	HCP	Tue, Jul 25, 2000	28.81	28.88	28.25	28.88
2576	NASDAQ	HCP	Mon, Jul 24, 2000	29.00	29.00	28.25	28.88
2575	NASDAQ	HCP	Fri, Jul 21, 2000	29.38	29.38	29.00	29.00
2574	NASDAQ	HCP	Thu, Jul 20, 2000	28.94	29.38	28.94	29.31
2573	NASDAQ	HCP	Wed, Jul 19, 2000	29.19	29.19	28.94	28.94
2572	NASDAQ	HCP	Tue, Jul 18, 2000	29.25	29.38	28.94	29.00
2571	NASDAQ	HCP	Mon, Jul 17, 2000	29.13	29.13	28.94	29.13
2570	NASDAQ	HCP	Fri, Jul 14, 2000	29.19	29.19	29.00	29.06
2569	NASDAQ	HCP	Thu, Jul 13, 2000	29.06	29.50	29.06	29.13
2568	NASDAQ	HCP	Wed, Jul 12, 2000	29.06	29.25	29.00	29.06
2567	NASDAQ	HCP	Tue, Jul 11, 2000	29.19	29.25	28.88	29.06
2566	NASDAQ	HCP	Mon, Jul 10, 2000	29.25	29.38	28.88	29.06
2565	NASDAQ	HCP	Fri, Jul 7, 2000	28.81	29.13	28.75	29.06
2564	NASDAQ	HCP	Thu, Jul 6, 2000	28.81	29.00	28.44	29.00
2563	NASDAQ	HCP	Wed, Jul 5, 2000	28.50	29.06	27.75	28.69
2562	NASDAQ	HCP	Mon, Jul 3, 2000	27.44	28.44	27.44	28.25
2561	NASDAQ	HCP	Fri, Jun 30, 2000	28.81	29.19	27.23	27.23
2560	NASDAQ	HCP	Thu, Jun 29, 2000	29.00	29.13	28.63	28.69
2559	NASDAQ	HCP	Wed, Jun 28, 2000	28.69	29.00	28.63	29.00
2558	NASDAQ	HCP	Tue, Jun 27, 2000	28.50	28.81	28.38	28.75
2557	NASDAQ	HCP	Mon, Jun 26, 2000	28.44	28.63	28.25	28.63
2556	NASDAQ	HCP	Fri, Jun 23, 2000	28.63	28.63	28.25	28.31
2555	NASDAQ	HCP	Thu, Jun 22, 2000	29.00	29.00	28.50	28.50
2554	NASDAQ	HCP	Wed, Jun 21, 2000	29.00	29.13	28.69	28.75
2553	NASDAQ	HCP	Tue, Jun 20, 2000	28.56	29.00	28.56	28.94
2552	NASDAQ	HCP	Mon, Jun 19, 2000	28.31	28.69	28.25	28.56
2551	NASDAQ	HCP	Fri, Jun 16, 2000	28.25	28.31	28.19	28.31
2550	NASDAQ	HCP	Thu, Jun 15, 2000	28.06	28.38	28.06	28.25
2549	NASDAQ	HCP	Wed, Jun 14, 2000	28.00	28.38	28.00	28.13
2548	NASDAQ	HCP	Tue, Jun 13, 2000	27.69	27.94	27.50	27.81
2547	NASDAQ	HCP	Mon, Jun 12, 2000	27.38	27.69	27.31	27.56
2546	NASDAQ	HCP	Fri, Jun 9, 2000	27.63	27.69	27.31	27.56
2545	NASDAQ	HCP	Thu, Jun 8, 2000	27.56	27.75	27.31	27.50
2544	NASDAQ	HCP	Wed, Jun 7, 2000	27.25	27.69	27.06	27.63
2543	NASDAQ	HCP	Tue, Jun 6, 2000	27.25	27.63	27.13	27.25
2542	NASDAQ	HCP	Mon, Jun 5, 2000	27.38	27.50	27.06	27.19
2541	NASDAQ	HCP	Fri, Jun 2, 2000	27.13	27.50	27.13	27.50
2540	NASDAQ	HCP	Thu, Jun 1, 2000	26.56	27.31	26.56	27.25
2539	NASDAQ	HCP	Wed, May 31, 2000	27.13	27.25	26.50	26.69
2538	NASDAQ	HCP	Tue, May 30, 2000	26.94	27.25	26.81	27.13
2537	NASDAQ	HCP	Fri, May 26, 2000	27.00	27.19	26.81	26.94
2536	NASDAQ	HCP	Thu, May 25, 2000	27.25	27.31	27.00	27.00
2535	NASDAQ	HCP	Wed, May 24, 2000	27.13	27.38	27.00	27.31
2534	NASDAQ	HCP	Tue, May 23, 2000	27.31	27.44	27.00	27.06
2533	NASDAQ	HCP	Mon, May 22, 2000	26.94	27.44	26.94	27.38
2532	NASDAQ	HCP	Fri, May 19, 2000	27.00	27.13	26.56	26.88
2531	NASDAQ	HCP	Thu, May 18, 2000	26.88	27.31	26.75	26.75
2530	NASDAQ	HCP	Wed, May 17, 2000	27.13	27.44	26.88	26.88
2529	NASDAQ	HCP	Tue, May 16, 2000	27.44	27.63	27.25	27.38
2528	NASDAQ	HCP	Mon, May 15, 2000	27.13	27.31	27.00	27.19
2527	NASDAQ	HCP	Fri, May 12, 2000	27.50	27.63	27.19	27.25
2526	NASDAQ	HCP	Thu, May 11, 2000	27.00	27.63	27.00	27.63
2525	NASDAQ	HCP	Wed, May 10, 2000	27.00	27.13	26.81	27.00
2524	NASDAQ	HCP	Tue, May 9, 2000	27.00	27.13	26.63	27.00
2523	NASDAQ	HCP	Mon, May 8, 2000	27.00	27.13	26.94	27.00
2522	NASDAQ	HCP	Fri, May 5, 2000	26.75	27.31	26.75	27.19
2521	NASDAQ	HCP	Thu, May 4, 2000	26.75	27.31	26.75	26.94
2520	NASDAQ	HCP	Wed, May 3, 2000	27.00	27.13	26.88	27.00
2519	NASDAQ	HCP	Tue, May 2, 2000	27.00	27.50	27.00	27.00
2518	NASDAQ	HCP	Mon, May 1, 2000	27.38	27.63	27.25	27.44
2517	NASDAQ	HCP	Fri, Apr 28, 2000	27.81	28.13	27.75	27.88
2516	NASDAQ	HCP	Thu, Apr 27, 2000	27.31	27.94	27.25	27.88
2515	NASDAQ	HCP	Wed, Apr 26, 2000	27.44	27.75	27.31	27.44
2514	NASDAQ	HCP	Tue, Apr 25, 2000	27.25	27.75	27.19	27.56
2513	NASDAQ	HCP	Mon, Apr 24, 2000	27.38	27.63	27.13	27.38
2512	NASDAQ	HCP	Thu, Apr 20, 2000	27.06	27.13	26.75	27.13
2511	NASDAQ	HCP	Wed, Apr 19, 2000	27.00	27.13	26.75	27.00
2510	NASDAQ	HCP	Tue, Apr 18, 2000	26.56	27.25	26.56	27.06
2509	NASDAQ	HCP	Mon, Apr 17, 2000	26.31	27.50	26.25	26.75
2508	NASDAQ	HCP	Fri, Apr 14, 2000	25.94	26.88	25.81	26.31
2507	NASDAQ	HCP	Thu, Apr 13, 2000	26.00	26.75	25.94	26.00
2506	NASDAQ	HCP	Wed, Apr 12, 2000	25.38	26.56	25.38	26.31
2505	NASDAQ	HCP	Tue, Apr 11, 2000	25.06	25.44	25.06	25.38
2504	NASDAQ	HCP	Mon, Apr 10, 2000	25.19	25.50	25.13	25.25
2503	NASDAQ	HCP	Fri, Apr 7, 2000	25.19	25.31	25.00	25.19
2502	NASDAQ	HCP	Thu, Apr 6, 2000	25.13	25.44	25.06	25.06
2501	NASDAQ	HCP	Wed, Apr 5, 2000	24.81	25.38	24.56	25.25
2500	NASDAQ	HCP	Tue, Apr 4, 2000	25.25	25.25	24.56	25.00
2499	NASDAQ	HCP	Mon, Apr 3, 2000	25.31	25.44	25.06	25.25
2498	NASDAQ	HCP	Fri, Mar 31, 2000	25.06	25.56	25.06	25.44
2497	NASDAQ	HCP	Thu, Mar 30, 2000	25.13	25.56	25.06	25.25
2496	NASDAQ	HCP	Wed, Mar 29, 2000	25.31	25.69	25.13	25.31
2495	NASDAQ	HCP	Tue, Mar 28, 2000	25.63	25.75	25.44	25.50
2494	NASDAQ	HCP	Mon, Mar 27, 2000	25.50	25.69	25.31	25.50
2493	NASDAQ	HCP	Fri, Mar 24, 2000	25.25	25.75	25.19	25.50
2492	NASDAQ	HCP	Thu, Mar 23, 2000	25.19	25.69	25.06	25.50
2491	NASDAQ	HCP	Wed, Mar 22, 2000	25.38	25.88	25.38	25.56
2490	NASDAQ	HCP	Tue, Mar 21, 2000	25.56	25.88	25.50	25.88
2489	NASDAQ	HCP	Mon, Mar 20, 2000	25.50	25.88	25.50	25.81
2488	NASDAQ	HCP	Fri, Mar 17, 2000	25.38	25.75	25.31	25.75
2487	NASDAQ	HCP	Thu, Mar 16, 2000	24.81	25.88	24.63	25.50
2486	NASDAQ	HCP	Wed, Mar 15, 2000	24.44	24.94	24.44	24.81
2485	NASDAQ	HCP	Tue, Mar 14, 2000	24.38	24.69	24.38	24.56
2484	NASDAQ	HCP	Mon, Mar 13, 2000	24.25	24.81	24.25	24.56
2483	NASDAQ	HCP	Fri, Mar 10, 2000	24.56	24.81	24.38	24.50
2482	NASDAQ	HCP	Thu, Mar 9, 2000	24.50	24.69	24.44	24.63
2481	NASDAQ	HCP	Wed, Mar 8, 2000	24.44	24.88	24.06	24.63
2480	NASDAQ	HCP	Tue, Mar 7, 2000	24.50	24.69	24.25	24.50
2479	NASDAQ	HCP	Mon, Mar 6, 2000	24.44	24.81	24.25	24.56
2478	NASDAQ	HCP	Fri, Mar 3, 2000	24.69	24.88	24.50	24.69
2477	NASDAQ	HCP	Thu, Mar 2, 2000	24.56	24.81	24.38	24.69
2476	NASDAQ	HCP	Wed, Mar 1, 2000	24.81	24.94	24.25	24.56
2475	NASDAQ	HCP	Tue, Feb 29, 2000	24.63	25.06	24.44	24.88
2474	NASDAQ	HCP	Mon, Feb 28, 2000	24.13	24.94	24.13	24.88
2473	NASDAQ	HCP	Fri, Feb 25, 2000	23.88	24.63	23.88	24.38
2472	NASDAQ	HCP	Thu, Feb 24, 2000	24.50	24.50	23.63	23.69
2471	NASDAQ	HCP	Wed, Feb 23, 2000	24.50	24.56	24.06	24.25
2470	NASDAQ	HCP	Tue, Feb 22, 2000	25.13	25.13	24.44	24.69
2469	NASDAQ	HCP	Fri, Feb 18, 2000	24.81	25.06	24.50	24.50
2468	NASDAQ	HCP	Thu, Feb 17, 2000	24.31	25.00	24.25	24.88
2467	NASDAQ	HCP	Wed, Feb 16, 2000	24.25	24.31	23.81	24.19
2466	NASDAQ	HCP	Tue, Feb 15, 2000	24.56	24.56	24.00	24.44
2465	NASDAQ	HCP	Mon, Feb 14, 2000	24.50	24.56	24.25	24.31
2464	NASDAQ	HCP	Fri, Feb 11, 2000	25.00	25.06	24.75	24.75
2463	NASDAQ	HCP	Thu, Feb 10, 2000	25.13	25.19	25.00	25.06
2462	NASDAQ	HCP	Wed, Feb 9, 2000	25.00	25.38	24.94	25.00
2461	NASDAQ	HCP	Tue, Feb 8, 2000	25.00	25.13	24.94	25.06
2460	NASDAQ	HCP	Mon, Feb 7, 2000	25.00	25.19	25.00	25.00
2459	NASDAQ	HCP	Fri, Feb 4, 2000	24.94	25.13	24.81	25.13
2458	NASDAQ	HCP	Thu, Feb 3, 2000	25.13	25.25	24.88	25.06
2457	NASDAQ	HCP	Wed, Feb 2, 2000	24.88	25.19	24.81	25.13
2456	NASDAQ	HCP	Tue, Feb 1, 2000	24.88	25.16	24.44	25.00
2455	NASDAQ	HCP	Mon, Jan 31, 2000	25.31	25.81	25.31	25.56
2454	NASDAQ	HCP	Fri, Jan 28, 2000	26.13	26.13	25.25	25.31
2453	NASDAQ	HCP	Thu, Jan 27, 2000	25.75	26.06	25.75	25.94
2452	NASDAQ	HCP	Wed, Jan 26, 2000	25.63	25.81	25.50	25.75
2451	NASDAQ	HCP	Tue, Jan 25, 2000	25.63	25.94	25.50	25.75
2450	NASDAQ	HCP	Mon, Jan 24, 2000	25.75	25.94	25.50	25.56
2449	NASDAQ	HCP	Fri, Jan 21, 2000	25.56	26.00	25.56	26.00
2448	NASDAQ	HCP	Thu, Jan 20, 2000	25.63	25.94	25.50	25.75
2447	NASDAQ	HCP	Wed, Jan 19, 2000	25.06	25.75	25.06	25.63
2446	NASDAQ	HCP	Tue, Jan 18, 2000	25.56	25.75	25.13	25.19
2445	NASDAQ	HCP	Fri, Jan 14, 2000	25.88	25.94	25.75	25.81
2444	NASDAQ	HCP	Thu, Jan 13, 2000	25.81	26.13	25.69	26.00
2443	NASDAQ	HCP	Wed, Jan 12, 2000	25.75	26.00	25.56	25.81
2442	NASDAQ	HCP	Tue, Jan 11, 2000	25.88	25.94	25.44	25.56
2441	NASDAQ	HCP	Mon, Jan 10, 2000	25.69	26.00	25.44	25.88
2440	NASDAQ	HCP	Fri, Jan 7, 2000	25.06	25.75	25.00	25.75
2439	NASDAQ	HCP	Thu, Jan 6, 2000	24.38	25.38	24.38	25.19
2438	NASDAQ	HCP	Wed, Jan 5, 2000	23.63	24.44	23.63	24.31
2437	NASDAQ	HCP	Tue, Jan 4, 2000	23.63	24.19	23.13	23.88
2436	NASDAQ	HCP	Mon, Jan 3, 2000	23.88	24.00	23.06	23.94
2435	NASDAQ	HCP	Fri, Dec 31, 1999	23.31	24.00	23.31	23.88
2434	NASDAQ	HCP	Thu, Dec 30, 1999	23.88	24.31	23.56	23.56
2433	NASDAQ	HCP	Wed, Dec 29, 1999	23.25	24.00	23.25	23.94
2432	NASDAQ	HCP	Tue, Dec 28, 1999	22.81	23.63	22.81	23.44
2431	NASDAQ	HCP	Mon, Dec 27, 1999	23.00	23.63	22.63	22.75
2430	NASDAQ	HCP	Thu, Dec 23, 1999	23.00	23.44	22.88	22.88
2429	NASDAQ	HCP	Wed, Dec 22, 1999	23.00	23.56	23.00	23.13
2428	NASDAQ	HCP	Tue, Dec 21, 1999	22.75	23.31	22.75	22.81
2427	NASDAQ	HCP	Mon, Dec 20, 1999	22.25	22.88	22.06	22.75
2426	NASDAQ	HCP	Fri, Dec 17, 1999	21.75	22.38	21.69	22.00
2425	NASDAQ	HCP	Thu, Dec 16, 1999	22.00	22.38	21.81	22.00
2424	NASDAQ	HCP	Wed, Dec 15, 1999	22.00	22.25	21.69	21.94
2423	NASDAQ	HCP	Tue, Dec 14, 1999	22.25	22.63	22.00	22.19
2422	NASDAQ	HCP	Mon, Dec 13, 1999	22.56	22.81	22.44	22.50
2421	NASDAQ	HCP	Fri, Dec 10, 1999	23.06	23.25	22.75	22.75
2420	NASDAQ	HCP	Thu, Dec 9, 1999	23.94	23.94	23.13	23.25
2419	NASDAQ	HCP	Wed, Dec 8, 1999	24.88	24.88	23.50	23.94
2418	NASDAQ	HCP	Tue, Dec 7, 1999	24.50	25.19	24.38	25.13
2417	NASDAQ	HCP	Mon, Dec 6, 1999	24.50	24.81	24.44	24.75
2416	NASDAQ	HCP	Fri, Dec 3, 1999	24.63	24.94	24.50	24.75
2415	NASDAQ	HCP	Thu, Dec 2, 1999	25.63	25.94	24.50	24.63
2414	NASDAQ	HCP	Wed, Dec 1, 1999	25.94	26.38	25.50	25.63
2413	NASDAQ	HCP	Tue, Nov 30, 1999	25.75	26.50	25.75	25.94
2412	NASDAQ	HCP	Mon, Nov 29, 1999	25.75	26.00	25.75	25.88
2411	NASDAQ	HCP	Fri, Nov 26, 1999	25.94	26.25	25.75	25.75
2410	NASDAQ	HCP	Wed, Nov 24, 1999	26.31	26.56	26.13	26.13
2409	NASDAQ	HCP	Tue, Nov 23, 1999	26.50	26.81	26.25	26.31
2408	NASDAQ	HCP	Mon, Nov 22, 1999	27.00	27.00	26.38	26.63
2407	NASDAQ	HCP	Fri, Nov 19, 1999	25.44	25.63	25.31	25.63
2406	NASDAQ	HCP	Thu, Nov 18, 1999	24.88	25.69	24.81	25.69
2405	NASDAQ	HCP	Wed, Nov 17, 1999	24.94	25.00	24.63	25.00
2404	NASDAQ	HCP	Tue, Nov 16, 1999	25.56	25.63	25.00	25.13
2403	NASDAQ	HCP	Mon, Nov 15, 1999	25.13	25.38	24.88	25.06
2402	NASDAQ	HCP	Fri, Nov 12, 1999	25.44	25.63	25.19	25.25
2401	NASDAQ	HCP	Thu, Nov 11, 1999	25.81	25.81	25.19	25.50
2400	NASDAQ	HCP	Wed, Nov 10, 1999	25.81	26.19	25.63	25.63
2399	NASDAQ	HCP	Tue, Nov 9, 1999	26.13	26.31	25.50	25.94
2398	NASDAQ	HCP	Mon, Nov 8, 1999	26.19	26.44	25.88	26.38
2397	NASDAQ	HCP	Fri, Nov 5, 1999	26.25	26.38	26.00	26.19
2396	NASDAQ	HCP	Thu, Nov 4, 1999	26.63	26.94	26.13	26.25
2395	NASDAQ	HCP	Wed, Nov 3, 1999	27.38	27.38	26.25	26.50
2394	NASDAQ	HCP	Tue, Nov 2, 1999	26.56	27.19	26.56	27.13
2393	NASDAQ	HCP	Mon, Nov 1, 1999	26.19	26.56	26.13	26.56
2392	NASDAQ	HCP	Fri, Oct 29, 1999	26.00	26.25	26.00	26.25
2391	NASDAQ	HCP	Thu, Oct 28, 1999	26.06	26.06	25.81	26.00
2390	NASDAQ	HCP	Wed, Oct 27, 1999	26.06	26.13	25.81	26.00
2389	NASDAQ	HCP	Tue, Oct 26, 1999	26.19	26.19	26.06	26.06
2388	NASDAQ	HCP	Mon, Oct 25, 1999	26.63	26.63	26.00	26.13
2387	NASDAQ	HCP	Fri, Oct 22, 1999	26.88	26.94	26.50	26.75
2386	NASDAQ	HCP	Thu, Oct 21, 1999	26.69	26.88	26.63	26.88
2385	NASDAQ	HCP	Wed, Oct 20, 1999	26.69	26.88	26.63	26.88
2384	NASDAQ	HCP	Tue, Oct 19, 1999	25.69	26.88	25.69	26.69
2383	NASDAQ	HCP	Mon, Oct 18, 1999	26.13	26.56	26.06	26.56
2382	NASDAQ	HCP	Fri, Oct 15, 1999	26.19	26.31	25.94	26.19
2381	NASDAQ	HCP	Thu, Oct 14, 1999	25.94	26.38	25.81	26.38
2380	NASDAQ	HCP	Wed, Oct 13, 1999	25.81	26.19	25.75	26.19
2379	NASDAQ	HCP	Tue, Oct 12, 1999	26.00	26.19	26.00	26.00
2378	NASDAQ	HCP	Mon, Oct 11, 1999	26.19	26.19	26.06	26.06
2377	NASDAQ	HCP	Fri, Oct 8, 1999	26.13	26.19	26.00	26.13
2376	NASDAQ	HCP	Thu, Oct 7, 1999	26.25	26.25	25.94	26.06
2375	NASDAQ	HCP	Wed, Oct 6, 1999	26.00	26.19	25.88	26.19
2374	NASDAQ	HCP	Tue, Oct 5, 1999	26.00	26.25	26.00	26.13
2373	NASDAQ	HCP	Mon, Oct 4, 1999	25.75	26.44	25.75	26.25
2372	NASDAQ	HCP	Fri, Oct 1, 1999	26.06	26.06	25.56	25.88
2371	NASDAQ	HCP	Thu, Sep 30, 1999	25.69	26.25	25.56	26.25
2370	NASDAQ	HCP	Wed, Sep 29, 1999	25.81	25.94	25.31	25.81
2369	NASDAQ	HCP	Tue, Sep 28, 1999	25.44	25.75	25.31	25.75
2368	NASDAQ	HCP	Mon, Sep 27, 1999	25.69	25.69	25.50	25.56
2367	NASDAQ	HCP	Fri, Sep 24, 1999	25.56	25.88	25.44	25.56
2366	NASDAQ	HCP	Thu, Sep 23, 1999	25.38	25.81	25.31	25.63
2365	NASDAQ	HCP	Wed, Sep 22, 1999	25.13	25.44	25.06	25.25
2364	NASDAQ	HCP	Tue, Sep 21, 1999	25.44	25.56	25.25	25.25
2363	NASDAQ	HCP	Mon, Sep 20, 1999	25.75	25.75	25.50	25.56
2362	NASDAQ	HCP	Fri, Sep 17, 1999	25.69	25.94	25.50	25.81
2361	NASDAQ	HCP	Thu, Sep 16, 1999	26.19	26.19	25.50	25.56
2360	NASDAQ	HCP	Wed, Sep 15, 1999	25.75	26.31	25.56	26.31
2359	NASDAQ	HCP	Tue, Sep 14, 1999	25.44	25.81	25.31	25.69
2358	NASDAQ	HCP	Mon, Sep 13, 1999	25.13	25.44	24.88	25.44
2357	NASDAQ	HCP	Fri, Sep 10, 1999	25.56	25.75	25.38	25.38
2356	NASDAQ	HCP	Thu, Sep 9, 1999	25.50	25.69	25.31	25.50
2355	NASDAQ	HCP	Wed, Sep 8, 1999	25.50	25.69	25.31	25.56
2354	NASDAQ	HCP	Tue, Sep 7, 1999	25.63	25.69	25.56	25.69
2353	NASDAQ	HCP	Fri, Sep 3, 1999	25.63	25.63	25.56	25.63
2352	NASDAQ	HCP	Thu, Sep 2, 1999	25.50	25.63	25.38	25.56
2351	NASDAQ	HCP	Wed, Sep 1, 1999	25.81	26.00	25.50	25.75
2350	NASDAQ	HCP	Tue, Aug 31, 1999	25.50	26.13	25.25	26.00
2349	NASDAQ	HCP	Mon, Aug 30, 1999	25.19	25.63	25.00	25.50
2348	NASDAQ	HCP	Fri, Aug 27, 1999	25.69	25.75	25.19	25.25
2347	NASDAQ	HCP	Thu, Aug 26, 1999	26.06	26.13	25.63	25.81
2346	NASDAQ	HCP	Wed, Aug 25, 1999	26.00	26.25	25.75	26.13
2345	NASDAQ	HCP	Tue, Aug 24, 1999	25.88	26.19	25.75	26.06
2344	NASDAQ	HCP	Mon, Aug 23, 1999	26.25	26.38	25.69	26.00
2343	NASDAQ	HCP	Fri, Aug 20, 1999	25.63	25.63	25.38	25.50
2342	NASDAQ	HCP	Thu, Aug 19, 1999	25.00	25.63	25.00	25.63
2341	NASDAQ	HCP	Wed, Aug 18, 1999	25.38	25.44	24.88	25.00
2340	NASDAQ	HCP	Tue, Aug 17, 1999	24.56	25.25	24.56	25.25
2339	NASDAQ	HCP	Mon, Aug 16, 1999	24.81	24.81	24.44	24.69
2338	NASDAQ	HCP	Fri, Aug 13, 1999	24.81	25.00	24.56	24.75
2337	NASDAQ	HCP	Thu, Aug 12, 1999	24.75	24.88	24.25	24.88
2336	NASDAQ	HCP	Wed, Aug 11, 1999	24.88	24.94	24.75	24.81
2335	NASDAQ	HCP	Tue, Aug 10, 1999	24.69	24.75	24.06	24.75
2334	NASDAQ	HCP	Mon, Aug 9, 1999	25.56	25.56	24.63	24.75
2333	NASDAQ	HCP	Fri, Aug 6, 1999	25.19	25.38	25.06	25.31
2332	NASDAQ	HCP	Thu, Aug 5, 1999	25.25	25.25	24.63	25.19
2331	NASDAQ	HCP	Wed, Aug 4, 1999	25.25	25.25	24.50	25.19
2330	NASDAQ	HCP	Tue, Aug 3, 1999	26.25	26.31	25.88	25.88
2329	NASDAQ	HCP	Mon, Aug 2, 1999	26.19	26.38	26.06	26.31
2328	NASDAQ	HCP	Fri, Jul 30, 1999	26.19	26.75	26.13	26.38
2327	NASDAQ	HCP	Thu, Jul 29, 1999	26.13	26.81	26.13	26.56
2326	NASDAQ	HCP	Wed, Jul 28, 1999	27.38	27.50	27.19	27.25
2325	NASDAQ	HCP	Tue, Jul 27, 1999	27.19	27.50	27.13	27.44
2324	NASDAQ	HCP	Mon, Jul 26, 1999	27.13	27.50	26.88	27.44
2323	NASDAQ	HCP	Fri, Jul 23, 1999	27.19	27.31	26.94	27.13
2322	NASDAQ	HCP	Thu, Jul 22, 1999	27.31	27.44	26.88	27.19
2321	NASDAQ	HCP	Wed, Jul 21, 1999	27.31	27.38	27.19	27.38
2320	NASDAQ	HCP	Tue, Jul 20, 1999	27.56	27.63	27.25	27.31
2319	NASDAQ	HCP	Mon, Jul 19, 1999	27.56	27.75	27.44	27.69
2318	NASDAQ	HCP	Fri, Jul 16, 1999	27.75	27.88	27.38	27.81
2317	NASDAQ	HCP	Thu, Jul 15, 1999	27.00	27.56	26.69	27.56
2316	NASDAQ	HCP	Wed, Jul 14, 1999	27.63	27.63	27.13	27.25
2315	NASDAQ	HCP	Tue, Jul 13, 1999	27.44	27.69	27.19	27.50
2314	NASDAQ	HCP	Mon, Jul 12, 1999	28.00	28.00	27.25	27.63
2313	NASDAQ	HCP	Fri, Jul 9, 1999	27.63	27.94	27.38	27.94
2312	NASDAQ	HCP	Thu, Jul 8, 1999	27.94	27.94	27.38	27.88
2311	NASDAQ	HCP	Wed, Jul 7, 1999	28.56	28.88	27.69	27.69
2310	NASDAQ	HCP	Tue, Jul 6, 1999	28.81	28.88	28.31	28.31
2309	NASDAQ	HCP	Fri, Jul 2, 1999	28.81	28.94	28.50	28.56
2308	NASDAQ	HCP	Thu, Jul 1, 1999	29.13	29.13	28.25	28.56
2307	NASDAQ	HCP	Wed, Jun 30, 1999	28.13	28.94	28.00	28.88
2306	NASDAQ	HCP	Tue, Jun 29, 1999	28.31	28.38	28.00	28.25
2305	NASDAQ	HCP	Mon, Jun 28, 1999	28.25	28.38	28.06	28.38
2304	NASDAQ	HCP	Fri, Jun 25, 1999	27.56	28.50	27.31	28.50
2303	NASDAQ	HCP	Thu, Jun 24, 1999	27.50	27.69	27.06	27.31
2302	NASDAQ	HCP	Wed, Jun 23, 1999	27.75	28.00	26.88	27.69
2301	NASDAQ	HCP	Tue, Jun 22, 1999	28.56	28.56	28.00	28.00
2300	NASDAQ	HCP	Mon, Jun 21, 1999	28.38	28.44	28.00	28.38
2299	NASDAQ	HCP	Fri, Jun 18, 1999	28.75	28.81	28.00	28.25
2298	NASDAQ	HCP	Thu, Jun 17, 1999	28.63	29.00	28.13	28.50
2297	NASDAQ	HCP	Wed, Jun 16, 1999	28.75	28.88	28.25	28.81
2296	NASDAQ	HCP	Tue, Jun 15, 1999	28.50	28.88	28.44	28.50
2295	NASDAQ	HCP	Mon, Jun 14, 1999	28.88	28.88	28.25	28.50
2294	NASDAQ	HCP	Fri, Jun 11, 1999	28.75	29.00	28.50	28.63
2293	NASDAQ	HCP	Thu, Jun 10, 1999	28.75	28.81	28.44	28.75
2292	NASDAQ	HCP	Wed, Jun 9, 1999	29.00	29.13	28.75	29.00
2291	NASDAQ	HCP	Tue, Jun 8, 1999	29.19	29.25	29.00	29.19
2290	NASDAQ	HCP	Mon, Jun 7, 1999	29.31	29.50	29.00	29.25
2289	NASDAQ	HCP	Fri, Jun 4, 1999	29.50	29.56	28.88	29.38
2288	NASDAQ	HCP	Thu, Jun 3, 1999	29.56	29.56	28.75	29.38
2287	NASDAQ	HCP	Wed, Jun 2, 1999	29.50	29.69	28.75	29.50
2286	NASDAQ	HCP	Tue, Jun 1, 1999	30.31	30.31	30.00	30.19
2285	NASDAQ	HCP	Fri, May 28, 1999	30.13	30.38	30.00	30.31
2284	NASDAQ	HCP	Thu, May 27, 1999	30.00	30.25	29.75	30.19
2283	NASDAQ	HCP	Wed, May 26, 1999	29.81	30.25	29.63	30.13
2282	NASDAQ	HCP	Tue, May 25, 1999	30.31	30.56	29.94	30.06
2281	NASDAQ	HCP	Mon, May 24, 1999	30.69	30.94	30.31	30.31
2280	NASDAQ	HCP	Fri, May 21, 1999	31.50	31.50	30.63	30.75
2279	NASDAQ	HCP	Thu, May 20, 1999	30.00	31.00	29.75	30.88
2278	NASDAQ	HCP	Wed, May 19, 1999	29.88	30.25	29.69	29.88
2277	NASDAQ	HCP	Tue, May 18, 1999	29.88	30.06	29.63	29.63
2276	NASDAQ	HCP	Mon, May 17, 1999	30.63	30.63	29.75	30.13
2275	NASDAQ	HCP	Fri, May 14, 1999	30.69	30.81	30.25	30.63
2274	NASDAQ	HCP	Thu, May 13, 1999	31.00	31.19	30.44	30.69
2273	NASDAQ	HCP	Wed, May 12, 1999	30.63	31.25	30.25	31.25
2272	NASDAQ	HCP	Tue, May 11, 1999	31.00	31.13	30.56	30.88
2271	NASDAQ	HCP	Mon, May 10, 1999	30.69	31.13	30.56	31.00
2270	NASDAQ	HCP	Fri, May 7, 1999	30.75	30.81	30.13	30.81
2269	NASDAQ	HCP	Thu, May 6, 1999	30.63	30.88	30.00	30.69
2268	NASDAQ	HCP	Wed, May 5, 1999	30.44	30.69	30.06	30.38
2267	NASDAQ	HCP	Tue, May 4, 1999	31.00	31.00	30.25	30.50
2266	NASDAQ	HCP	Mon, May 3, 1999	30.94	31.25	30.75	31.00
2265	NASDAQ	HCP	Fri, Apr 30, 1999	30.75	31.06	30.69	30.88
2264	NASDAQ	HCP	Thu, Apr 29, 1999	30.50	30.94	30.25	30.75
2263	NASDAQ	HCP	Wed, Apr 28, 1999	31.25	31.44	31.13	31.38
2262	NASDAQ	HCP	Tue, Apr 27, 1999	32.00	32.00	31.44	31.44
2261	NASDAQ	HCP	Mon, Apr 26, 1999	33.00	33.00	31.69	31.81
2260	NASDAQ	HCP	Fri, Apr 23, 1999	32.94	33.13	32.63	32.94
2259	NASDAQ	HCP	Thu, Apr 22, 1999	32.63	33.00	32.31	32.94
2258	NASDAQ	HCP	Wed, Apr 21, 1999	31.88	32.88	31.69	32.81
2257	NASDAQ	HCP	Tue, Apr 20, 1999	31.38	32.50	30.75	31.88
2256	NASDAQ	HCP	Mon, Apr 19, 1999	30.25	32.50	30.25	31.63
2255	NASDAQ	HCP	Fri, Apr 16, 1999	29.06	30.50	29.00	30.25
2254	NASDAQ	HCP	Thu, Apr 15, 1999	29.31	29.75	29.00	29.06
2253	NASDAQ	HCP	Wed, Apr 14, 1999	28.94	29.88	28.88	29.06
2252	NASDAQ	HCP	Tue, Apr 13, 1999	28.88	28.94	28.69	28.94
2251	NASDAQ	HCP	Mon, Apr 12, 1999	28.56	28.94	28.31	28.88
2250	NASDAQ	HCP	Fri, Apr 9, 1999	28.38	28.75	28.06	28.69
2249	NASDAQ	HCP	Thu, Apr 8, 1999	28.63	28.75	28.00	28.63
2248	NASDAQ	HCP	Wed, Apr 7, 1999	28.56	29.00	28.00	28.75
2247	NASDAQ	HCP	Tue, Apr 6, 1999	28.25	28.63	27.88	28.19
2246	NASDAQ	HCP	Mon, Apr 5, 1999	28.50	28.56	28.19	28.25
2245	NASDAQ	HCP	Thu, Apr 1, 1999	28.75	29.13	28.31	28.50
2244	NASDAQ	HCP	Wed, Mar 31, 1999	28.75	29.38	28.63	28.75
2243	NASDAQ	HCP	Tue, Mar 30, 1999	29.25	29.38	28.63	28.63
2242	NASDAQ	HCP	Mon, Mar 29, 1999	29.13	29.44	29.00	29.13
2241	NASDAQ	HCP	Fri, Mar 26, 1999	29.44	29.44	29.06	29.13
2240	NASDAQ	HCP	Thu, Mar 25, 1999	29.00	29.75	28.88	29.31
2239	NASDAQ	HCP	Wed, Mar 24, 1999	28.75	29.38	28.38	29.06
2238	NASDAQ	HCP	Tue, Mar 23, 1999	29.00	29.00	28.25	29.00
2237	NASDAQ	HCP	Mon, Mar 22, 1999	29.50	29.50	29.00	29.25
2236	NASDAQ	HCP	Fri, Mar 19, 1999	29.25	29.56	29.13	29.25
2235	NASDAQ	HCP	Thu, Mar 18, 1999	30.00	30.00	29.13	29.13
2234	NASDAQ	HCP	Wed, Mar 17, 1999	29.56	30.00	29.25	30.00
2233	NASDAQ	HCP	Tue, Mar 16, 1999	29.38	29.75	29.31	29.56
2232	NASDAQ	HCP	Mon, Mar 15, 1999	29.50	29.63	29.38	29.50
2231	NASDAQ	HCP	Fri, Mar 12, 1999	30.06	30.13	29.50	29.75
2230	NASDAQ	HCP	Thu, Mar 11, 1999	30.25	30.38	29.75	30.06
2229	NASDAQ	HCP	Wed, Mar 10, 1999	29.50	30.38	29.38	30.38
2228	NASDAQ	HCP	Tue, Mar 9, 1999	29.50	29.75	29.31	29.75
2227	NASDAQ	HCP	Mon, Mar 8, 1999	29.94	30.38	29.25	29.38
2226	NASDAQ	HCP	Fri, Mar 5, 1999	29.31	30.19	29.31	30.19
2225	NASDAQ	HCP	Thu, Mar 4, 1999	29.63	29.94	29.25	29.44
2224	NASDAQ	HCP	Wed, Mar 3, 1999	29.81	29.81	29.00	29.63
2223	NASDAQ	HCP	Tue, Mar 2, 1999	29.50	30.06	29.50	29.94
2222	NASDAQ	HCP	Mon, Mar 1, 1999	29.56	29.88	29.38	29.63
2221	NASDAQ	HCP	Fri, Feb 26, 1999	29.25	29.44	29.06	29.38
2220	NASDAQ	HCP	Thu, Feb 25, 1999	28.25	29.50	28.25	29.25
2219	NASDAQ	HCP	Wed, Feb 24, 1999	28.94	29.19	28.44	28.69
2218	NASDAQ	HCP	Tue, Feb 23, 1999	28.00	29.00	28.00	28.69
2217	NASDAQ	HCP	Mon, Feb 22, 1999	28.13	28.19	27.75	27.75
2216	NASDAQ	HCP	Fri, Feb 19, 1999	27.31	27.50	27.00	27.13
2215	NASDAQ	HCP	Thu, Feb 18, 1999	27.38	27.38	27.00	27.06
2214	NASDAQ	HCP	Wed, Feb 17, 1999	26.88	27.50	26.88	27.00
2213	NASDAQ	HCP	Tue, Feb 16, 1999	26.88	27.25	26.63	27.06
2212	NASDAQ	HCP	Fri, Feb 12, 1999	27.00	27.25	26.50	26.63
2211	NASDAQ	HCP	Thu, Feb 11, 1999	27.94	27.94	26.75	27.00
2210	NASDAQ	HCP	Wed, Feb 10, 1999	27.25	27.88	27.00	27.75
2209	NASDAQ	HCP	Tue, Feb 9, 1999	27.63	27.94	26.63	27.25
2208	NASDAQ	HCP	Mon, Feb 8, 1999	26.75	27.88	26.50	27.56
2207	NASDAQ	HCP	Fri, Feb 5, 1999	27.31	27.56	26.50	27.44
2206	NASDAQ	HCP	Thu, Feb 4, 1999	27.75	27.75	26.50	27.25
2205	NASDAQ	HCP	Wed, Feb 3, 1999	28.31	28.38	27.31	27.75
2204	NASDAQ	HCP	Tue, Feb 2, 1999	28.69	28.88	27.81	28.31
2203	NASDAQ	HCP	Mon, Feb 1, 1999	29.13	29.25	28.38	28.88
2202	NASDAQ	HCP	Fri, Jan 29, 1999	29.63	29.63	29.19	29.63
2201	NASDAQ	HCP	Thu, Jan 28, 1999	29.63	29.63	29.25	29.50
2200	NASDAQ	HCP	Wed, Jan 27, 1999	29.81	29.94	29.44	29.50
2199	NASDAQ	HCP	Tue, Jan 26, 1999	29.75	30.00	29.50	29.88
2198	NASDAQ	HCP	Mon, Jan 25, 1999	30.00	30.06	29.50	29.88
2197	NASDAQ	HCP	Fri, Jan 22, 1999	29.50	30.13	29.50	29.94
2196	NASDAQ	HCP	Thu, Jan 21, 1999	30.38	30.69	30.00	30.00
2195	NASDAQ	HCP	Wed, Jan 20, 1999	30.44	30.50	30.00	30.25
2194	NASDAQ	HCP	Tue, Jan 19, 1999	30.13	30.44	29.88	30.44
2193	NASDAQ	HCP	Fri, Jan 15, 1999	29.88	30.38	29.56	30.00
2192	NASDAQ	HCP	Thu, Jan 14, 1999	30.13	30.38	29.75	30.00
2191	NASDAQ	HCP	Wed, Jan 13, 1999	29.31	29.88	29.13	29.88
2190	NASDAQ	HCP	Tue, Jan 12, 1999	29.81	29.81	29.31	29.50
2189	NASDAQ	HCP	Mon, Jan 11, 1999	29.56	30.06	29.38	29.75
2188	NASDAQ	HCP	Fri, Jan 8, 1999	30.44	30.63	29.81	30.44
2187	NASDAQ	HCP	Thu, Jan 7, 1999	30.81	30.81	29.63	30.19
2186	NASDAQ	HCP	Wed, Jan 6, 1999	31.06	31.75	30.69	30.81
2185	NASDAQ	HCP	Tue, Jan 5, 1999	31.13	31.50	30.94	31.25
2184	NASDAQ	HCP	Mon, Jan 4, 1999	30.63	31.81	30.50	31.38
2183	NASDAQ	HCP	Thu, Dec 31, 1998	30.13	30.75	29.31	30.75
2182	NASDAQ	HCP	Wed, Dec 30, 1998	29.69	30.63	29.06	30.31
2181	NASDAQ	HCP	Tue, Dec 29, 1998	29.75	30.00	29.38	29.69
2180	NASDAQ	HCP	Mon, Dec 28, 1998	29.63	29.75	29.00	29.50
2179	NASDAQ	HCP	Thu, Dec 24, 1998	29.38	29.63	29.25	29.38
2178	NASDAQ	HCP	Wed, Dec 23, 1998	29.00	29.63	28.63	29.50
2177	NASDAQ	HCP	Tue, Dec 22, 1998	29.38	29.38	28.25	28.88
2176	NASDAQ	HCP	Mon, Dec 21, 1998	30.00	30.00	29.19	29.31
2175	NASDAQ	HCP	Fri, Dec 18, 1998	30.19	30.25	29.50	29.75
2174	NASDAQ	HCP	Thu, Dec 17, 1998	30.00	30.13	29.56	30.00
2173	NASDAQ	HCP	Wed, Dec 16, 1998	30.25	30.50	29.56	30.00
2172	NASDAQ	HCP	Tue, Dec 15, 1998	29.63	30.50	29.50	30.50
2171	NASDAQ	HCP	Mon, Dec 14, 1998	30.63	30.63	29.56	29.69
2170	NASDAQ	HCP	Fri, Dec 11, 1998	29.75	30.63	29.38	30.38
2169	NASDAQ	HCP	Thu, Dec 10, 1998	29.38	30.00	29.25	29.75
2168	NASDAQ	HCP	Wed, Dec 9, 1998	29.44	29.69	29.06	29.63
2167	NASDAQ	HCP	Tue, Dec 8, 1998	30.00	30.00	28.88	29.38
2166	NASDAQ	HCP	Mon, Dec 7, 1998	30.94	31.13	30.00	30.25
2165	NASDAQ	HCP	Fri, Dec 4, 1998	31.44	31.69	30.50	30.94
2164	NASDAQ	HCP	Thu, Dec 3, 1998	30.69	31.50	30.56	31.50
2163	NASDAQ	HCP	Wed, Dec 2, 1998	31.00	31.19	30.50	30.81
2162	NASDAQ	HCP	Tue, Dec 1, 1998	31.63	31.69	30.50	31.00
2161	NASDAQ	HCP	Mon, Nov 30, 1998	31.13	31.81	31.13	31.56
2160	NASDAQ	HCP	Fri, Nov 27, 1998	31.25	31.25	30.94	31.13
2159	NASDAQ	HCP	Wed, Nov 25, 1998	31.25	31.56	31.06	31.25
2158	NASDAQ	HCP	Tue, Nov 24, 1998	31.25	31.69	31.19	31.50
2157	NASDAQ	HCP	Mon, Nov 23, 1998	31.75	32.25	31.00	31.38
2156	NASDAQ	HCP	Fri, Nov 20, 1998	31.19	31.63	31.13	31.50
2155	NASDAQ	HCP	Thu, Nov 19, 1998	31.69	31.88	31.38	31.69
2154	NASDAQ	HCP	Wed, Nov 18, 1998	31.94	31.94	31.25	31.63
2153	NASDAQ	HCP	Tue, Nov 17, 1998	32.50	32.63	31.50	31.94
2152	NASDAQ	HCP	Mon, Nov 16, 1998	32.69	32.88	32.00	32.44
2151	NASDAQ	HCP	Fri, Nov 13, 1998	32.88	32.88	32.38	32.44
2150	NASDAQ	HCP	Thu, Nov 12, 1998	31.94	32.75	31.94	32.75
2149	NASDAQ	HCP	Wed, Nov 11, 1998	33.31	33.31	31.75	32.00
2148	NASDAQ	HCP	Tue, Nov 10, 1998	32.75	33.38	32.75	33.31
2147	NASDAQ	HCP	Mon, Nov 9, 1998	32.94	33.13	32.50	32.81
2146	NASDAQ	HCP	Fri, Nov 6, 1998	33.38	33.63	32.94	33.00
2145	NASDAQ	HCP	Thu, Nov 5, 1998	33.63	33.88	33.25	33.25
2144	NASDAQ	HCP	Wed, Nov 4, 1998	33.38	34.13	33.00	33.44
2143	NASDAQ	HCP	Tue, Nov 3, 1998	33.75	33.94	33.25	33.25
2142	NASDAQ	HCP	Mon, Nov 2, 1998	33.88	34.00	33.38	33.69
2141	NASDAQ	HCP	Fri, Oct 30, 1998	34.19	34.31	33.31	33.63
2140	NASDAQ	HCP	Thu, Oct 29, 1998	34.75	35.00	34.38	34.50
2139	NASDAQ	HCP	Wed, Oct 28, 1998	34.50	34.75	34.25	34.50
2138	NASDAQ	HCP	Tue, Oct 27, 1998	35.81	35.81	34.50	34.75
2137	NASDAQ	HCP	Mon, Oct 26, 1998	34.81	35.88	34.69	35.56
2136	NASDAQ	HCP	Fri, Oct 23, 1998	34.69	34.81	34.56	34.63
2135	NASDAQ	HCP	Thu, Oct 22, 1998	34.63	34.81	34.50	34.56
2134	NASDAQ	HCP	Wed, Oct 21, 1998	34.63	34.69	34.31	34.50
2133	NASDAQ	HCP	Tue, Oct 20, 1998	34.63	35.00	34.25	34.38
2132	NASDAQ	HCP	Mon, Oct 19, 1998	34.38	34.81	34.38	34.50
2131	NASDAQ	HCP	Fri, Oct 16, 1998	34.06	34.75	33.75	34.13
2130	NASDAQ	HCP	Thu, Oct 15, 1998	32.94	34.00	32.69	33.94
2129	NASDAQ	HCP	Wed, Oct 14, 1998	32.75	33.19	32.44	33.06
2128	NASDAQ	HCP	Tue, Oct 13, 1998	31.88	32.88	31.81	32.75
2127	NASDAQ	HCP	Mon, Oct 12, 1998	31.69	32.38	31.50	32.00
2126	NASDAQ	HCP	Fri, Oct 9, 1998	31.25	32.00	30.25	31.50
2125	NASDAQ	HCP	Thu, Oct 8, 1998	31.00	31.25	30.25	31.25
2124	NASDAQ	HCP	Wed, Oct 7, 1998	31.56	31.63	31.31	31.38
2123	NASDAQ	HCP	Tue, Oct 6, 1998	31.63	31.81	31.00	31.44
2122	NASDAQ	HCP	Mon, Oct 5, 1998	32.50	32.50	31.44	31.69
2121	NASDAQ	HCP	Fri, Oct 2, 1998	32.25	32.69	31.81	32.44
2120	NASDAQ	HCP	Thu, Oct 1, 1998	33.44	33.44	32.00	32.06
2119	NASDAQ	HCP	Wed, Sep 30, 1998	32.94	33.25	32.75	33.00
2118	NASDAQ	HCP	Tue, Sep 29, 1998	32.88	33.38	32.88	33.13
2117	NASDAQ	HCP	Mon, Sep 28, 1998	32.94	33.38	32.88	32.94
2116	NASDAQ	HCP	Fri, Sep 25, 1998	32.81	33.31	32.75	32.81
2115	NASDAQ	HCP	Thu, Sep 24, 1998	33.50	33.75	33.06	33.06
2114	NASDAQ	HCP	Wed, Sep 23, 1998	32.38	33.50	32.38	33.50
2113	NASDAQ	HCP	Tue, Sep 22, 1998	30.50	32.38	30.44	32.38
2112	NASDAQ	HCP	Mon, Sep 21, 1998	30.44	30.50	30.06	30.50
2111	NASDAQ	HCP	Fri, Sep 18, 1998	30.63	30.63	29.56	30.44
2110	NASDAQ	HCP	Thu, Sep 17, 1998	30.44	30.63	30.00	30.63
2109	NASDAQ	HCP	Wed, Sep 16, 1998	30.75	30.94	30.25	30.88
2108	NASDAQ	HCP	Tue, Sep 15, 1998	30.63	30.88	30.25	30.63
2107	NASDAQ	HCP	Mon, Sep 14, 1998	30.00	30.94	30.00	30.50
2106	NASDAQ	HCP	Fri, Sep 11, 1998	30.31	30.63	29.75	30.25
2105	NASDAQ	HCP	Thu, Sep 10, 1998	30.56	30.63	30.13	30.56
2104	NASDAQ	HCP	Wed, Sep 9, 1998	30.88	30.88	29.69	30.19
2103	NASDAQ	HCP	Tue, Sep 8, 1998	31.13	31.44	30.69	30.94
2102	NASDAQ	HCP	Fri, Sep 4, 1998	31.69	31.94	29.75	31.00
2101	NASDAQ	HCP	Thu, Sep 3, 1998	31.44	32.25	31.25	31.81
2100	NASDAQ	HCP	Wed, Sep 2, 1998	32.13	32.50	31.44	31.63
2099	NASDAQ	HCP	Tue, Sep 1, 1998	31.31	32.00	31.19	31.88
2098	NASDAQ	HCP	Mon, Aug 31, 1998	32.25	32.50	31.31	31.50
2097	NASDAQ	HCP	Fri, Aug 28, 1998	32.50	33.00	32.00	32.19
2096	NASDAQ	HCP	Thu, Aug 27, 1998	32.88	33.25	32.50	32.56
2095	NASDAQ	HCP	Wed, Aug 26, 1998	32.88	33.38	32.88	33.00
2094	NASDAQ	HCP	Tue, Aug 25, 1998	32.63	32.94	32.50	32.88
2093	NASDAQ	HCP	Mon, Aug 24, 1998	32.13	32.88	32.13	32.56
2092	NASDAQ	HCP	Fri, Aug 21, 1998	32.00	32.50	31.50	32.13
2091	NASDAQ	HCP	Thu, Aug 20, 1998	31.63	31.75	31.25	31.50
2090	NASDAQ	HCP	Wed, Aug 19, 1998	31.50	31.75	31.38	31.56
2089	NASDAQ	HCP	Tue, Aug 18, 1998	31.63	31.81	31.44	31.56
2088	NASDAQ	HCP	Mon, Aug 17, 1998	31.69	31.81	31.50	31.63
2087	NASDAQ	HCP	Fri, Aug 14, 1998	31.38	32.00	31.25	31.50
2086	NASDAQ	HCP	Thu, Aug 13, 1998	32.00	32.19	31.06	31.13
2085	NASDAQ	HCP	Wed, Aug 12, 1998	33.13	33.13	32.00	32.00
2084	NASDAQ	HCP	Tue, Aug 11, 1998	33.63	33.63	32.56	32.88
2083	NASDAQ	HCP	Mon, Aug 10, 1998	33.75	34.50	33.63	33.88
2082	NASDAQ	HCP	Fri, Aug 7, 1998	33.50	34.75	33.44	34.00
2081	NASDAQ	HCP	Thu, Aug 6, 1998	33.94	34.50	33.06	33.50
2080	NASDAQ	HCP	Wed, Aug 5, 1998	33.69	34.25	33.56	34.00
2079	NASDAQ	HCP	Tue, Aug 4, 1998	34.25	34.38	33.25	33.94
2078	NASDAQ	HCP	Mon, Aug 3, 1998	34.75	34.75	34.00	34.50
2077	NASDAQ	HCP	Fri, Jul 31, 1998	35.56	35.75	34.75	34.75
2076	NASDAQ	HCP	Thu, Jul 30, 1998	36.00	36.13	35.31	35.31
2075	NASDAQ	HCP	Wed, Jul 29, 1998	36.44	37.00	36.44	36.44
2074	NASDAQ	HCP	Tue, Jul 28, 1998	37.00	37.06	36.31	36.38
2073	NASDAQ	HCP	Mon, Jul 27, 1998	37.00	37.13	36.88	37.00
2072	NASDAQ	HCP	Fri, Jul 24, 1998	37.00	37.06	36.63	36.88
2071	NASDAQ	HCP	Thu, Jul 23, 1998	37.06	37.13	36.56	37.13
2070	NASDAQ	HCP	Wed, Jul 22, 1998	37.25	37.25	36.75	37.00
2069	NASDAQ	HCP	Tue, Jul 21, 1998	37.69	37.69	37.06	37.19
2068	NASDAQ	HCP	Mon, Jul 20, 1998	37.06	37.63	37.00	37.50
2067	NASDAQ	HCP	Fri, Jul 17, 1998	37.88	37.88	37.13	37.13
2066	NASDAQ	HCP	Thu, Jul 16, 1998	37.13	37.75	37.13	37.50
2065	NASDAQ	HCP	Wed, Jul 15, 1998	37.00	37.50	37.00	37.38
2064	NASDAQ	HCP	Tue, Jul 14, 1998	36.88	37.38	36.81	37.06
2063	NASDAQ	HCP	Mon, Jul 13, 1998	36.88	37.00	36.75	36.81
2062	NASDAQ	HCP	Fri, Jul 10, 1998	37.00	37.31	36.75	36.75
2061	NASDAQ	HCP	Thu, Jul 9, 1998	36.88	37.25	36.88	37.13
2060	NASDAQ	HCP	Wed, Jul 8, 1998	37.13	37.38	36.88	37.13
2059	NASDAQ	HCP	Tue, Jul 7, 1998	36.63	37.13	36.63	37.00
2058	NASDAQ	HCP	Mon, Jul 6, 1998	36.81	36.94	36.44	36.75
2057	NASDAQ	HCP	Thu, Jul 2, 1998	35.75	36.88	35.75	36.88
2056	NASDAQ	HCP	Wed, Jul 1, 1998	36.19	36.19	35.63	36.00
2055	NASDAQ	HCP	Tue, Jun 30, 1998	35.88	36.25	35.50	36.06
2054	NASDAQ	HCP	Mon, Jun 29, 1998	35.88	36.13	35.88	35.88
2053	NASDAQ	HCP	Fri, Jun 26, 1998	36.50	36.56	35.88	35.94
2052	NASDAQ	HCP	Thu, Jun 25, 1998	36.63	36.75	36.19	36.44
2051	NASDAQ	HCP	Wed, Jun 24, 1998	36.56	36.94	36.38	36.88
2050	NASDAQ	HCP	Tue, Jun 23, 1998	36.50	37.00	36.50	37.00
2049	NASDAQ	HCP	Mon, Jun 22, 1998	36.50	36.75	36.44	36.56
2048	NASDAQ	HCP	Fri, Jun 19, 1998	36.38	36.56	36.25	36.38
2047	NASDAQ	HCP	Thu, Jun 18, 1998	36.13	36.50	35.50	36.13
2046	NASDAQ	HCP	Wed, Jun 17, 1998	35.31	36.38	35.19	36.13
2045	NASDAQ	HCP	Tue, Jun 16, 1998	35.50	35.63	35.13	35.56
2044	NASDAQ	HCP	Mon, Jun 15, 1998	35.19	35.38	34.88	35.38
2043	NASDAQ	HCP	Fri, Jun 12, 1998	35.44	35.81	35.31	35.38
2042	NASDAQ	HCP	Thu, Jun 11, 1998	35.75	35.75	35.31	35.50
2041	NASDAQ	HCP	Wed, Jun 10, 1998	35.88	36.06	35.75	35.81
2040	NASDAQ	HCP	Tue, Jun 9, 1998	35.75	36.00	35.75	35.81
2039	NASDAQ	HCP	Mon, Jun 8, 1998	35.63	35.94	35.63	35.81
2038	NASDAQ	HCP	Fri, Jun 5, 1998	35.31	35.63	35.25	35.63
2037	NASDAQ	HCP	Thu, Jun 4, 1998	35.50	35.50	35.25	35.38
2036	NASDAQ	HCP	Wed, Jun 3, 1998	35.31	35.56	35.13	35.44
2035	NASDAQ	HCP	Tue, Jun 2, 1998	35.38	35.50	35.13	35.25
2034	NASDAQ	HCP	Mon, Jun 1, 1998	35.19	35.56	35.00	35.50
2033	NASDAQ	HCP	Fri, May 29, 1998	35.38	35.44	35.06	35.19
2032	NASDAQ	HCP	Thu, May 28, 1998	35.75	35.81	35.13	35.13
2031	NASDAQ	HCP	Wed, May 27, 1998	35.06	35.88	35.06	35.81
2030	NASDAQ	HCP	Tue, May 26, 1998	35.63	35.63	35.25	35.25
2029	NASDAQ	HCP	Fri, May 22, 1998	35.63	35.69	35.63	35.69
2028	NASDAQ	HCP	Thu, May 21, 1998	35.75	35.94	35.38	35.63
2027	NASDAQ	HCP	Wed, May 20, 1998	35.38	35.81	35.13	35.13
2026	NASDAQ	HCP	Tue, May 19, 1998	34.94	35.31	34.94	35.13
2025	NASDAQ	HCP	Mon, May 18, 1998	34.50	34.94	34.25	34.94
2024	NASDAQ	HCP	Fri, May 15, 1998	34.25	34.56	34.00	34.50
2023	NASDAQ	HCP	Thu, May 14, 1998	33.75	34.25	33.56	34.00
2022	NASDAQ	HCP	Wed, May 13, 1998	34.00	34.00	33.00	33.69
2021	NASDAQ	HCP	Tue, May 12, 1998	34.13	34.38	33.88	34.00
2020	NASDAQ	HCP	Mon, May 11, 1998	33.94	34.44	33.69	34.25
2019	NASDAQ	HCP	Fri, May 8, 1998	33.63	34.06	33.38	33.75
2018	NASDAQ	HCP	Thu, May 7, 1998	33.94	34.00	32.75	33.44
2017	NASDAQ	HCP	Wed, May 6, 1998	34.06	34.13	33.50	33.88
2016	NASDAQ	HCP	Tue, May 5, 1998	34.06	34.38	34.00	34.06
2015	NASDAQ	HCP	Mon, May 4, 1998	34.38	34.56	34.00	34.31
2014	NASDAQ	HCP	Fri, May 1, 1998	34.00	34.31	34.00	34.31
2013	NASDAQ	HCP	Thu, Apr 30, 1998	34.06	34.19	33.56	33.75
2012	NASDAQ	HCP	Wed, Apr 29, 1998	34.19	34.56	34.06	34.56
2011	NASDAQ	HCP	Tue, Apr 28, 1998	34.69	34.69	34.06	34.25
2010	NASDAQ	HCP	Mon, Apr 27, 1998	34.75	34.88	34.06	34.06
2009	NASDAQ	HCP	Fri, Apr 24, 1998	35.00	35.06	34.75	34.75
2008	NASDAQ	HCP	Thu, Apr 23, 1998	35.69	35.88	35.06	35.19
2007	NASDAQ	HCP	Wed, Apr 22, 1998	35.50	36.00	35.50	35.69
2006	NASDAQ	HCP	Tue, Apr 21, 1998	36.00	36.00	35.38	35.56
2005	NASDAQ	HCP	Mon, Apr 20, 1998	36.13	36.38	35.81	36.00
2004	NASDAQ	HCP	Fri, Apr 17, 1998	36.00	36.38	36.00	36.13
2003	NASDAQ	HCP	Thu, Apr 16, 1998	36.31	36.63	36.13	36.19
2002	NASDAQ	HCP	Wed, Apr 15, 1998	36.44	36.63	36.13	36.44
2001	NASDAQ	HCP	Tue, Apr 14, 1998	36.25	36.44	36.00	36.19
2000	NASDAQ	HCP	Mon, Apr 13, 1998	36.25	36.69	36.13	36.38
1999	NASDAQ	HCP	Thu, Apr 9, 1998	36.50	36.69	36.06	36.06
1998	NASDAQ	HCP	Wed, Apr 8, 1998	36.94	36.94	36.00	36.38
1997	NASDAQ	HCP	Tue, Apr 7, 1998	36.63	36.94	36.56	36.94
1996	NASDAQ	HCP	Mon, Apr 6, 1998	36.88	36.94	36.25	36.88
1995	NASDAQ	HCP	Fri, Apr 3, 1998	36.75	36.88	36.25	36.75
1994	NASDAQ	HCP	Thu, Apr 2, 1998	36.63	36.88	36.56	36.81
1993	NASDAQ	HCP	Wed, Apr 1, 1998	37.00	37.00	36.69	36.81
1992	NASDAQ	HCP	Tue, Mar 31, 1998	36.69	37.00	36.50	36.94
1991	NASDAQ	HCP	Mon, Mar 30, 1998	36.94	37.00	36.38	36.75
1990	NASDAQ	HCP	Fri, Mar 27, 1998	36.88	37.19	36.50	36.94
1989	NASDAQ	HCP	Thu, Mar 26, 1998	37.00	37.25	36.75	36.94
1988	NASDAQ	HCP	Wed, Mar 25, 1998	37.25	37.25	36.56	37.00
1987	NASDAQ	HCP	Tue, Mar 24, 1998	36.50	37.06	36.50	37.00
1986	NASDAQ	HCP	Mon, Mar 23, 1998	36.56	36.81	36.00	36.25
1985	NASDAQ	HCP	Fri, Mar 20, 1998	36.00	36.94	36.00	36.69
1984	NASDAQ	HCP	Thu, Mar 19, 1998	36.06	36.31	35.75	35.94
1983	NASDAQ	HCP	Wed, Mar 18, 1998	36.25	36.25	35.75	35.81
1982	NASDAQ	HCP	Tue, Mar 17, 1998	36.31	36.31	35.94	36.06
1981	NASDAQ	HCP	Mon, Mar 16, 1998	36.00	36.31	35.75	36.31
1980	NASDAQ	HCP	Fri, Mar 13, 1998	36.31	36.75	35.50	36.00
1979	NASDAQ	HCP	Thu, Mar 12, 1998	37.00	37.38	36.19	36.69
1978	NASDAQ	HCP	Wed, Mar 11, 1998	37.31	37.31	36.69	36.94
1977	NASDAQ	HCP	Tue, Mar 10, 1998	36.94	37.38	36.38	37.06
1976	NASDAQ	HCP	Mon, Mar 9, 1998	37.00	37.19	36.94	37.00
1975	NASDAQ	HCP	Fri, Mar 6, 1998	36.63	37.38	36.50	37.13
1974	NASDAQ	HCP	Thu, Mar 5, 1998	36.88	37.13	36.50	36.63
1973	NASDAQ	HCP	Wed, Mar 4, 1998	37.06	37.19	36.44	37.00
1972	NASDAQ	HCP	Tue, Mar 3, 1998	36.50	37.19	36.50	37.13
1971	NASDAQ	HCP	Mon, Mar 2, 1998	36.88	37.19	36.44	36.63
1970	NASDAQ	HCP	Fri, Feb 27, 1998	37.00	37.50	36.28	37.13
1969	NASDAQ	HCP	Thu, Feb 26, 1998	36.69	37.38	36.69	37.00
1968	NASDAQ	HCP	Wed, Feb 25, 1998	36.13	36.75	36.06	36.50
1967	NASDAQ	HCP	Tue, Feb 24, 1998	36.31	36.56	36.00	36.38
1966	NASDAQ	HCP	Mon, Feb 23, 1998	36.31	36.69	36.31	36.56
1965	NASDAQ	HCP	Fri, Feb 20, 1998	37.00	37.06	36.06	36.25
1964	NASDAQ	HCP	Thu, Feb 19, 1998	37.56	37.56	37.00	37.00
1963	NASDAQ	HCP	Wed, Feb 18, 1998	37.56	37.63	37.50	37.56
1962	NASDAQ	HCP	Tue, Feb 17, 1998	37.63	37.94	37.50	37.63
1961	NASDAQ	HCP	Fri, Feb 13, 1998	37.38	37.94	37.38	37.38
1960	NASDAQ	HCP	Thu, Feb 12, 1998	37.25	37.56	37.13	37.50
1959	NASDAQ	HCP	Wed, Feb 11, 1998	37.63	37.75	37.31	37.31
1958	NASDAQ	HCP	Tue, Feb 10, 1998	37.88	38.00	37.69	37.75
1957	NASDAQ	HCP	Mon, Feb 9, 1998	37.44	38.00	37.31	37.75
1956	NASDAQ	HCP	Fri, Feb 6, 1998	37.19	37.56	37.13	37.50
1955	NASDAQ	HCP	Thu, Feb 5, 1998	37.38	37.63	37.00	37.13
1954	NASDAQ	HCP	Wed, Feb 4, 1998	37.88	38.13	37.75	38.06
1953	NASDAQ	HCP	Tue, Feb 3, 1998	38.38	38.38	37.75	38.13
1952	NASDAQ	HCP	Mon, Feb 2, 1998	38.88	39.00	38.56	38.63
1951	NASDAQ	HCP	Fri, Jan 30, 1998	39.19	39.38	38.81	38.81
1950	NASDAQ	HCP	Thu, Jan 29, 1998	38.75	39.19	38.50	39.06
1949	NASDAQ	HCP	Wed, Jan 28, 1998	38.56	38.75	38.25	38.63
1948	NASDAQ	HCP	Tue, Jan 27, 1998	38.31	38.75	38.25	38.31
1947	NASDAQ	HCP	Mon, Jan 26, 1998	38.31	38.75	38.13	38.38
1946	NASDAQ	HCP	Fri, Jan 23, 1998	38.38	38.88	38.25	38.44
1945	NASDAQ	HCP	Thu, Jan 22, 1998	39.00	39.13	38.31	38.63
1944	NASDAQ	HCP	Wed, Jan 21, 1998	38.88	39.25	38.75	39.25
1943	NASDAQ	HCP	Tue, Jan 20, 1998	39.38	39.44	38.88	38.88
1942	NASDAQ	HCP	Fri, Jan 16, 1998	39.44	40.00	39.00	39.25
1941	NASDAQ	HCP	Thu, Jan 15, 1998	38.44	39.25	38.44	39.19
1940	NASDAQ	HCP	Wed, Jan 14, 1998	38.50	38.69	38.31	38.69
1939	NASDAQ	HCP	Tue, Jan 13, 1998	38.25	38.44	38.00	38.31
1938	NASDAQ	HCP	Mon, Jan 12, 1998	38.00	38.13	37.75	38.00
1937	NASDAQ	HCP	Fri, Jan 9, 1998	38.19	38.88	38.00	38.13
1936	NASDAQ	HCP	Thu, Jan 8, 1998	38.38	38.38	38.00	38.31
1935	NASDAQ	HCP	Wed, Jan 7, 1998	38.13	38.50	37.81	38.25
1934	NASDAQ	HCP	Tue, Jan 6, 1998	38.25	38.50	37.88	38.13
1933	NASDAQ	HCP	Mon, Jan 5, 1998	38.13	38.13	37.81	38.06
1932	NASDAQ	HCP	Fri, Jan 2, 1998	38.00	38.25	37.75	38.25
1931	NASDAQ	HCP	Wed, Dec 31, 1997	38.13	38.25	37.75	37.81
1930	NASDAQ	HCP	Tue, Dec 30, 1997	37.88	38.25	37.75	38.13
1929	NASDAQ	HCP	Mon, Dec 29, 1997	37.56	38.13	37.56	37.94
1928	NASDAQ	HCP	Fri, Dec 26, 1997	37.50	37.63	37.50	37.56
1927	NASDAQ	HCP	Wed, Dec 24, 1997	37.88	37.88	37.38	37.63
1926	NASDAQ	HCP	Tue, Dec 23, 1997	37.88	37.94	37.63	37.63
1925	NASDAQ	HCP	Mon, Dec 22, 1997	38.00	38.13	37.75	37.88
1924	NASDAQ	HCP	Fri, Dec 19, 1997	37.75	38.00	37.63	37.81
1923	NASDAQ	HCP	Thu, Dec 18, 1997	38.00	38.00	37.63	37.88
1922	NASDAQ	HCP	Wed, Dec 17, 1997	38.00	38.06	37.63	37.94
1921	NASDAQ	HCP	Tue, Dec 16, 1997	38.25	38.25	38.00	38.00
1920	NASDAQ	HCP	Mon, Dec 15, 1997	38.25	38.31	38.00	38.31
1919	NASDAQ	HCP	Fri, Dec 12, 1997	38.19	38.19	38.00	38.00
1918	NASDAQ	HCP	Thu, Dec 11, 1997	38.06	38.25	38.00	38.19
1917	NASDAQ	HCP	Wed, Dec 10, 1997	38.63	38.69	38.00	38.31
1916	NASDAQ	HCP	Tue, Dec 9, 1997	38.75	38.88	38.56	38.81
1915	NASDAQ	HCP	Mon, Dec 8, 1997	39.25	39.69	39.00	39.00
1914	NASDAQ	HCP	Fri, Dec 5, 1997	39.13	39.31	39.00	39.31
1913	NASDAQ	HCP	Thu, Dec 4, 1997	39.00	39.38	39.00	39.25
1912	NASDAQ	HCP	Wed, Dec 3, 1997	39.56	39.75	39.06	39.25
1911	NASDAQ	HCP	Tue, Dec 2, 1997	39.50	39.50	39.00	39.31
1910	NASDAQ	HCP	Mon, Dec 1, 1997	39.38	39.75	39.38	39.50
1909	NASDAQ	HCP	Fri, Nov 28, 1997	39.25	39.50	39.25	39.50
1908	NASDAQ	HCP	Wed, Nov 26, 1997	39.63	39.63	39.38	39.44
1907	NASDAQ	HCP	Tue, Nov 25, 1997	39.00	39.63	38.63	39.56
1906	NASDAQ	HCP	Mon, Nov 24, 1997	39.50	39.50	38.75	39.00
1905	NASDAQ	HCP	Fri, Nov 21, 1997	39.50	39.56	39.25	39.38
1904	NASDAQ	HCP	Thu, Nov 20, 1997	38.94	39.50	38.63	39.44
1903	NASDAQ	HCP	Wed, Nov 19, 1997	38.75	38.94	38.63	38.75
1902	NASDAQ	HCP	Tue, Nov 18, 1997	38.63	38.88	38.38	38.50
1901	NASDAQ	HCP	Mon, Nov 17, 1997	38.25	38.75	38.25	38.63
1900	NASDAQ	HCP	Fri, Nov 14, 1997	38.00	38.00	37.81	38.00
1899	NASDAQ	HCP	Thu, Nov 13, 1997	38.63	38.63	37.88	38.00
1898	NASDAQ	HCP	Wed, Nov 12, 1997	38.88	38.88	38.25	38.50
1897	NASDAQ	HCP	Tue, Nov 11, 1997	38.69	39.13	38.69	38.88
1896	NASDAQ	HCP	Mon, Nov 10, 1997	38.81	39.00	38.38	38.81
1895	NASDAQ	HCP	Fri, Nov 7, 1997	38.88	39.25	38.50	38.56
1894	NASDAQ	HCP	Thu, Nov 6, 1997	39.63	39.63	39.00	39.13
1893	NASDAQ	HCP	Wed, Nov 5, 1997	39.31	39.63	39.06	39.63
1892	NASDAQ	HCP	Tue, Nov 4, 1997	39.25	39.75	39.13	39.56
1891	NASDAQ	HCP	Mon, Nov 3, 1997	38.63	39.25	38.63	39.25
1890	NASDAQ	HCP	Fri, Oct 31, 1997	38.25	38.38	37.75	38.38
1889	NASDAQ	HCP	Thu, Oct 30, 1997	37.19	38.19	37.19	38.19
1888	NASDAQ	HCP	Wed, Oct 29, 1997	38.38	38.63	38.13	38.38
1887	NASDAQ	HCP	Tue, Oct 28, 1997	38.00	38.38	37.81	38.38
1886	NASDAQ	HCP	Mon, Oct 27, 1997	38.50	38.69	38.38	38.38
1885	NASDAQ	HCP	Fri, Oct 24, 1997	38.94	39.00	38.50	38.50
1884	NASDAQ	HCP	Thu, Oct 23, 1997	38.81	39.00	38.63	38.94
1883	NASDAQ	HCP	Wed, Oct 22, 1997	39.06	39.13	39.00	39.06
1882	NASDAQ	HCP	Tue, Oct 21, 1997	38.63	39.06	38.63	39.00
1881	NASDAQ	HCP	Mon, Oct 20, 1997	39.06	39.13	38.63	38.75
1880	NASDAQ	HCP	Fri, Oct 17, 1997	39.38	39.38	39.00	39.00
1879	NASDAQ	HCP	Thu, Oct 16, 1997	40.13	40.13	39.63	39.88
1878	NASDAQ	HCP	Wed, Oct 15, 1997	39.44	40.38	39.44	40.31
1877	NASDAQ	HCP	Tue, Oct 14, 1997	39.75	40.00	39.38	39.44
1876	NASDAQ	HCP	Mon, Oct 13, 1997	38.63	39.25	38.31	39.25
1875	NASDAQ	HCP	Fri, Oct 10, 1997	38.63	39.63	38.38	39.56
1874	NASDAQ	HCP	Thu, Oct 9, 1997	39.00	39.25	38.44	38.63
1873	NASDAQ	HCP	Wed, Oct 8, 1997	39.88	39.94	39.19	39.31
1872	NASDAQ	HCP	Tue, Oct 7, 1997	39.13	40.00	39.13	40.00
1871	NASDAQ	HCP	Mon, Oct 6, 1997	39.00	39.25	38.50	39.25
1870	NASDAQ	HCP	Fri, Oct 3, 1997	39.00	39.25	38.81	39.06
1869	NASDAQ	HCP	Thu, Oct 2, 1997	38.75	39.00	38.38	38.81
1868	NASDAQ	HCP	Wed, Oct 1, 1997	38.63	39.00	38.13	39.00
1867	NASDAQ	HCP	Tue, Sep 30, 1997	38.00	38.75	37.75	38.75
1866	NASDAQ	HCP	Mon, Sep 29, 1997	38.00	38.13	37.69	37.75
1865	NASDAQ	HCP	Fri, Sep 26, 1997	37.75	38.19	37.75	38.00
1864	NASDAQ	HCP	Thu, Sep 25, 1997	38.13	38.13	37.88	37.88
1863	NASDAQ	HCP	Wed, Sep 24, 1997	37.88	38.13	37.88	38.13
1862	NASDAQ	HCP	Tue, Sep 23, 1997	37.88	38.00	37.75	37.88
1861	NASDAQ	HCP	Mon, Sep 22, 1997	37.81	38.06	37.75	38.00
1860	NASDAQ	HCP	Fri, Sep 19, 1997	37.13	37.88	37.13	37.75
1859	NASDAQ	HCP	Thu, Sep 18, 1997	37.75	38.00	37.75	37.75
1858	NASDAQ	HCP	Wed, Sep 17, 1997	37.56	37.75	37.25	37.75
1857	NASDAQ	HCP	Tue, Sep 16, 1997	37.31	37.69	37.31	37.56
1856	NASDAQ	HCP	Mon, Sep 15, 1997	37.25	37.25	37.13	37.25
1855	NASDAQ	HCP	Fri, Sep 12, 1997	37.25	37.31	37.06	37.25
1854	NASDAQ	HCP	Thu, Sep 11, 1997	37.75	37.75	37.00	37.25
1853	NASDAQ	HCP	Wed, Sep 10, 1997	38.25	38.31	37.75	37.88
1852	NASDAQ	HCP	Tue, Sep 9, 1997	37.13	38.38	37.06	38.38
1851	NASDAQ	HCP	Mon, Sep 8, 1997	37.13	37.13	37.00	37.00
1850	NASDAQ	HCP	Fri, Sep 5, 1997	37.50	37.50	36.75	37.00
1849	NASDAQ	HCP	Thu, Sep 4, 1997	37.50	37.50	37.00	37.25
1848	NASDAQ	HCP	Wed, Sep 3, 1997	37.13	37.38	37.13	37.31
1847	NASDAQ	HCP	Tue, Sep 2, 1997	37.06	37.19	36.88	37.13
1846	NASDAQ	HCP	Fri, Aug 29, 1997	36.81	37.19	36.50	37.19
1845	NASDAQ	HCP	Thu, Aug 28, 1997	37.00	37.06	36.56	37.06
1844	NASDAQ	HCP	Wed, Aug 27, 1997	36.81	37.00	36.63	37.00
1843	NASDAQ	HCP	Tue, Aug 26, 1997	36.88	37.13	36.69	37.06
1842	NASDAQ	HCP	Mon, Aug 25, 1997	36.81	36.81	36.50	36.75
1841	NASDAQ	HCP	Fri, Aug 22, 1997	36.56	37.25	36.50	36.94
1840	NASDAQ	HCP	Thu, Aug 21, 1997	36.63	36.75	36.25	36.69
1839	NASDAQ	HCP	Wed, Aug 20, 1997	36.44	36.50	36.25	36.50
1838	NASDAQ	HCP	Tue, Aug 19, 1997	36.50	36.50	36.25	36.44
1837	NASDAQ	HCP	Mon, Aug 18, 1997	36.31	36.38	36.00	36.38
1836	NASDAQ	HCP	Fri, Aug 15, 1997	36.44	36.44	36.25	36.25
1835	NASDAQ	HCP	Thu, Aug 14, 1997	36.25	36.50	36.13	36.44
1834	NASDAQ	HCP	Wed, Aug 13, 1997	36.06	36.31	35.88	36.25
1833	NASDAQ	HCP	Tue, Aug 12, 1997	36.44	36.50	36.00	36.13
1832	NASDAQ	HCP	Mon, Aug 11, 1997	36.94	36.94	36.25	36.38
1831	NASDAQ	HCP	Fri, Aug 8, 1997	36.50	36.75	36.50	36.69
1830	NASDAQ	HCP	Thu, Aug 7, 1997	36.75	36.94	36.63	36.63
1829	NASDAQ	HCP	Wed, Aug 6, 1997	36.38	36.75	36.25	36.75
1828	NASDAQ	HCP	Tue, Aug 5, 1997	36.44	36.63	36.00	36.13
1827	NASDAQ	HCP	Mon, Aug 4, 1997	36.00	36.44	35.88	36.38
1826	NASDAQ	HCP	Fri, Aug 1, 1997	36.25	36.25	35.75	36.00
1825	NASDAQ	HCP	Thu, Jul 31, 1997	36.00	36.31	35.75	36.00
1824	NASDAQ	HCP	Wed, Jul 30, 1997	35.75	36.63	35.75	36.38
1823	NASDAQ	HCP	Tue, Jul 29, 1997	35.88	35.88	35.25	35.81
1822	NASDAQ	HCP	Mon, Jul 28, 1997	36.25	36.25	35.75	35.88
1821	NASDAQ	HCP	Fri, Jul 25, 1997	36.38	36.44	36.13	36.25
1820	NASDAQ	HCP	Thu, Jul 24, 1997	36.00	36.44	36.00	36.31
1819	NASDAQ	HCP	Wed, Jul 23, 1997	36.13	36.50	36.06	36.13
1818	NASDAQ	HCP	Tue, Jul 22, 1997	36.25	36.50	36.00	36.19
1817	NASDAQ	HCP	Mon, Jul 21, 1997	36.00	36.50	36.00	36.38
1816	NASDAQ	HCP	Fri, Jul 18, 1997	36.31	36.56	36.25	36.25
1815	NASDAQ	HCP	Thu, Jul 17, 1997	36.38	36.50	36.25	36.31
1814	NASDAQ	HCP	Wed, Jul 16, 1997	36.19	36.44	36.06	36.44
1813	NASDAQ	HCP	Tue, Jul 15, 1997	36.63	36.63	36.00	36.06
1812	NASDAQ	HCP	Mon, Jul 14, 1997	36.31	36.50	36.19	36.38
1811	NASDAQ	HCP	Fri, Jul 11, 1997	36.50	36.63	36.00	36.31
1810	NASDAQ	HCP	Thu, Jul 10, 1997	36.13	36.50	35.75	36.50
1809	NASDAQ	HCP	Wed, Jul 9, 1997	36.25	36.44	36.25	36.38
1808	NASDAQ	HCP	Tue, Jul 8, 1997	35.81	36.31	35.69	36.25
1807	NASDAQ	HCP	Mon, Jul 7, 1997	36.25	36.44	36.00	36.06
1806	NASDAQ	HCP	Thu, Jul 3, 1997	36.50	36.50	36.25	36.44
1805	NASDAQ	HCP	Wed, Jul 2, 1997	36.00	36.50	35.56	36.38
1804	NASDAQ	HCP	Tue, Jul 1, 1997	35.31	35.88	35.25	35.88
1803	NASDAQ	HCP	Mon, Jun 30, 1997	35.63	35.88	35.25	35.25
1802	NASDAQ	HCP	Fri, Jun 27, 1997	35.31	36.13	35.31	35.75
1801	NASDAQ	HCP	Thu, Jun 26, 1997	34.25	35.31	34.00	35.31
1800	NASDAQ	HCP	Wed, Jun 25, 1997	34.63	34.63	34.13	34.50
1799	NASDAQ	HCP	Tue, Jun 24, 1997	34.19	34.75	34.19	34.56
1798	NASDAQ	HCP	Mon, Jun 23, 1997	34.38	34.38	34.00	34.00
1797	NASDAQ	HCP	Fri, Jun 20, 1997	34.00	34.38	34.00	34.13
1796	NASDAQ	HCP	Thu, Jun 19, 1997	34.25	34.25	34.13	34.25
1795	NASDAQ	HCP	Wed, Jun 18, 1997	33.88	34.13	33.75	34.13
1794	NASDAQ	HCP	Tue, Jun 17, 1997	34.13	34.13	33.63	33.75
1793	NASDAQ	HCP	Mon, Jun 16, 1997	34.13	34.25	33.88	34.00
1792	NASDAQ	HCP	Fri, Jun 13, 1997	34.38	34.50	34.00	34.13
1791	NASDAQ	HCP	Thu, Jun 12, 1997	33.88	34.50	33.75	34.25
1790	NASDAQ	HCP	Wed, Jun 11, 1997	34.13	34.25	33.88	34.13
1789	NASDAQ	HCP	Tue, Jun 10, 1997	33.63	34.00	33.50	34.00
1788	NASDAQ	HCP	Mon, Jun 9, 1997	33.50	33.88	33.25	33.50
1787	NASDAQ	HCP	Fri, Jun 6, 1997	33.75	33.88	33.25	33.63
1786	NASDAQ	HCP	Thu, Jun 5, 1997	33.50	33.63	33.38	33.63
1785	NASDAQ	HCP	Wed, Jun 4, 1997	33.88	33.88	33.25	33.38
1784	NASDAQ	HCP	Tue, Jun 3, 1997	33.88	33.88	33.38	33.63
1783	NASDAQ	HCP	Mon, Jun 2, 1997	33.88	34.00	33.50	34.00
1782	NASDAQ	HCP	Fri, May 30, 1997	34.00	34.13	33.75	33.75
1781	NASDAQ	HCP	Thu, May 29, 1997	33.50	33.88	33.50	33.88
1780	NASDAQ	HCP	Wed, May 28, 1997	34.00	34.13	33.50	33.63
1779	NASDAQ	HCP	Tue, May 27, 1997	33.75	34.00	33.50	34.00
1778	NASDAQ	HCP	Fri, May 23, 1997	34.00	34.00	33.75	33.75
1777	NASDAQ	HCP	Thu, May 22, 1997	34.25	34.50	33.88	34.00
1776	NASDAQ	HCP	Wed, May 21, 1997	34.25	34.75	34.13	34.38
1775	NASDAQ	HCP	Tue, May 20, 1997	34.00	34.25	33.88	34.00
1774	NASDAQ	HCP	Mon, May 19, 1997	34.00	34.00	33.38	33.75
1773	NASDAQ	HCP	Fri, May 16, 1997	34.00	34.00	33.50	33.88
1772	NASDAQ	HCP	Thu, May 15, 1997	33.63	34.00	33.25	33.88
1771	NASDAQ	HCP	Wed, May 14, 1997	33.75	33.75	33.25	33.63
1770	NASDAQ	HCP	Tue, May 13, 1997	33.25	33.75	33.13	33.50
1769	NASDAQ	HCP	Mon, May 12, 1997	33.25	33.38	33.13	33.25
1768	NASDAQ	HCP	Fri, May 9, 1997	32.88	33.13	32.75	33.13
1767	NASDAQ	HCP	Thu, May 8, 1997	33.00	33.00	32.75	32.88
1766	NASDAQ	HCP	Wed, May 7, 1997	32.25	33.00	32.00	33.00
1765	NASDAQ	HCP	Tue, May 6, 1997	32.63	32.63	31.88	32.25
1764	NASDAQ	HCP	Mon, May 5, 1997	32.63	32.75	32.00	32.63
1763	NASDAQ	HCP	Fri, May 2, 1997	33.13	33.13	32.50	32.88
1762	NASDAQ	HCP	Thu, May 1, 1997	33.00	33.13	32.88	33.00
1761	NASDAQ	HCP	Wed, Apr 30, 1997	32.75	33.13	32.50	33.13
1760	NASDAQ	HCP	Tue, Apr 29, 1997	33.50	33.50	33.13	33.25
1759	NASDAQ	HCP	Mon, Apr 28, 1997	33.25	33.38	33.00	33.25
1758	NASDAQ	HCP	Fri, Apr 25, 1997	33.25	33.63	33.13	33.13
1757	NASDAQ	HCP	Thu, Apr 24, 1997	33.00	33.50	32.88	33.13
1756	NASDAQ	HCP	Wed, Apr 23, 1997	33.13	33.13	32.75	32.75
1755	NASDAQ	HCP	Tue, Apr 22, 1997	33.25	33.25	32.88	33.13
1754	NASDAQ	HCP	Mon, Apr 21, 1997	33.25	33.50	33.13	33.38
1753	NASDAQ	HCP	Fri, Apr 18, 1997	33.25	33.25	32.88	33.00
1752	NASDAQ	HCP	Thu, Apr 17, 1997	33.38	33.50	33.00	33.13
1751	NASDAQ	HCP	Wed, Apr 16, 1997	33.00	33.38	32.75	33.13
1750	NASDAQ	HCP	Tue, Apr 15, 1997	32.38	32.88	32.25	32.88
1749	NASDAQ	HCP	Mon, Apr 14, 1997	32.00	32.50	31.88	32.25
1748	NASDAQ	HCP	Fri, Apr 11, 1997	32.50	32.50	31.88	32.00
1747	NASDAQ	HCP	Thu, Apr 10, 1997	32.88	32.88	32.38	32.50
1746	NASDAQ	HCP	Wed, Apr 9, 1997	33.00	33.00	32.38	32.75
1745	NASDAQ	HCP	Tue, Apr 8, 1997	32.88	33.00	32.75	32.88
1744	NASDAQ	HCP	Mon, Apr 7, 1997	32.50	33.00	32.38	32.63
1743	NASDAQ	HCP	Fri, Apr 4, 1997	32.25	32.75	32.25	32.75
1742	NASDAQ	HCP	Thu, Apr 3, 1997	33.00	33.13	32.63	32.75
1741	NASDAQ	HCP	Wed, Apr 2, 1997	33.00	33.25	32.88	32.88
1740	NASDAQ	HCP	Tue, Apr 1, 1997	33.00	33.25	32.88	33.00
1739	NASDAQ	HCP	Mon, Mar 31, 1997	33.38	33.75	33.13	33.13
1738	NASDAQ	HCP	Thu, Mar 27, 1997	33.75	33.75	33.50	33.50
1737	NASDAQ	HCP	Wed, Mar 26, 1997	34.00	34.13	33.63	33.75
1736	NASDAQ	HCP	Tue, Mar 25, 1997	33.63	34.13	33.63	33.88
1735	NASDAQ	HCP	Mon, Mar 24, 1997	33.75	33.75	33.50	33.75
1734	NASDAQ	HCP	Fri, Mar 21, 1997	33.88	34.00	33.50	33.63
1733	NASDAQ	HCP	Thu, Mar 20, 1997	33.88	34.00	33.63	33.88
1732	NASDAQ	HCP	Wed, Mar 19, 1997	33.63	33.88	33.63	33.88
1731	NASDAQ	HCP	Tue, Mar 18, 1997	33.75	33.75	33.50	33.75
1730	NASDAQ	HCP	Mon, Mar 17, 1997	33.50	33.75	33.38	33.63
1729	NASDAQ	HCP	Fri, Mar 14, 1997	33.75	34.00	33.63	33.88
1728	NASDAQ	HCP	Thu, Mar 13, 1997	34.25	34.25	32.88	33.63
1727	NASDAQ	HCP	Wed, Mar 12, 1997	34.50	34.63	34.13	34.25
1726	NASDAQ	HCP	Tue, Mar 11, 1997	34.75	34.88	34.38	34.50
1725	NASDAQ	HCP	Mon, Mar 10, 1997	34.50	34.75	34.38	34.75
1724	NASDAQ	HCP	Fri, Mar 7, 1997	34.13	34.63	34.00	34.38
1723	NASDAQ	HCP	Thu, Mar 6, 1997	34.25	34.50	33.88	34.00
1722	NASDAQ	HCP	Wed, Mar 5, 1997	34.50	34.50	34.00	34.00
1721	NASDAQ	HCP	Tue, Mar 4, 1997	34.25	35.00	34.25	34.38
1720	NASDAQ	HCP	Mon, Mar 3, 1997	34.38	34.50	34.13	34.25
1719	NASDAQ	HCP	Fri, Feb 28, 1997	34.63	34.75	34.00	34.13
1718	NASDAQ	HCP	Thu, Feb 27, 1997	34.75	35.00	34.38	34.63
1717	NASDAQ	HCP	Wed, Feb 26, 1997	34.88	35.00	34.25	35.00
1716	NASDAQ	HCP	Tue, Feb 25, 1997	34.63	34.88	34.25	34.63
1715	NASDAQ	HCP	Mon, Feb 24, 1997	34.25	34.63	34.25	34.38
1714	NASDAQ	HCP	Fri, Feb 21, 1997	34.88	35.00	34.13	34.25
1713	NASDAQ	HCP	Thu, Feb 20, 1997	35.00	35.00	34.25	34.38
1712	NASDAQ	HCP	Wed, Feb 19, 1997	34.75	35.00	34.50	34.75
1711	NASDAQ	HCP	Tue, Feb 18, 1997	34.50	34.75	34.38	34.50
1710	NASDAQ	HCP	Fri, Feb 14, 1997	35.13	35.25	34.25	34.38
1709	NASDAQ	HCP	Thu, Feb 13, 1997	35.13	35.13	34.13	34.88
1708	NASDAQ	HCP	Wed, Feb 12, 1997	35.13	35.13	34.75	34.88
1707	NASDAQ	HCP	Tue, Feb 11, 1997	35.00	35.13	34.88	35.13
1706	NASDAQ	HCP	Mon, Feb 10, 1997	35.38	35.63	34.63	34.88
1705	NASDAQ	HCP	Fri, Feb 7, 1997	35.38	35.50	35.25	35.38
1704	NASDAQ	HCP	Thu, Feb 6, 1997	35.00	35.38	34.88	35.13
1703	NASDAQ	HCP	Wed, Feb 5, 1997	35.00	35.50	34.75	34.88
1702	NASDAQ	HCP	Tue, Feb 4, 1997	35.50	35.50	34.88	35.00
1701	NASDAQ	HCP	Mon, Feb 3, 1997	35.13	35.63	35.00	35.38
1700	NASDAQ	HCP	Fri, Jan 31, 1997	35.75	35.88	35.00	35.00
1699	NASDAQ	HCP	Thu, Jan 30, 1997	35.63	36.00	35.63	35.63
1698	NASDAQ	HCP	Wed, Jan 29, 1997	36.38	36.38	35.63	36.00
1697	NASDAQ	HCP	Tue, Jan 28, 1997	36.63	36.88	36.13	36.25
1696	NASDAQ	HCP	Mon, Jan 27, 1997	36.75	36.88	36.38	36.50
1695	NASDAQ	HCP	Fri, Jan 24, 1997	36.63	36.75	36.38	36.63
1694	NASDAQ	HCP	Thu, Jan 23, 1997	36.75	36.88	36.50	36.50
1693	NASDAQ	HCP	Wed, Jan 22, 1997	36.88	37.00	36.75	36.88
1692	NASDAQ	HCP	Tue, Jan 21, 1997	37.00	37.38	36.88	37.13
1691	NASDAQ	HCP	Mon, Jan 20, 1997	37.00	37.00	36.63	36.88
1690	NASDAQ	HCP	Fri, Jan 17, 1997	36.63	37.13	36.63	36.88
1689	NASDAQ	HCP	Thu, Jan 16, 1997	37.38	37.38	36.75	36.75
1688	NASDAQ	HCP	Wed, Jan 15, 1997	36.88	37.25	36.75	37.13
1687	NASDAQ	HCP	Tue, Jan 14, 1997	36.25	36.75	36.13	36.63
1686	NASDAQ	HCP	Mon, Jan 13, 1997	35.88	36.25	35.63	36.13
1685	NASDAQ	HCP	Fri, Jan 10, 1997	36.00	36.13	35.88	35.88
1684	NASDAQ	HCP	Thu, Jan 9, 1997	36.38	36.38	35.63	36.00
1683	NASDAQ	HCP	Wed, Jan 8, 1997	36.38	36.50	36.00	36.25
1682	NASDAQ	HCP	Tue, Jan 7, 1997	34.88	36.50	34.88	36.38
1681	NASDAQ	HCP	Mon, Jan 6, 1997	35.00	35.13	34.75	34.88
1680	NASDAQ	HCP	Fri, Jan 3, 1997	34.88	35.00	34.75	35.00
1679	NASDAQ	HCP	Thu, Jan 2, 1997	35.00	35.00	34.75	34.88
1678	NASDAQ	HCP	Tue, Dec 31, 1996	34.75	35.00	34.75	35.00
1677	NASDAQ	HCP	Mon, Dec 30, 1996	34.38	35.00	34.13	35.00
1676	NASDAQ	HCP	Fri, Dec 27, 1996	34.25	34.38	34.13	34.13
1675	NASDAQ	HCP	Thu, Dec 26, 1996	34.38	34.38	34.25	34.25
1674	NASDAQ	HCP	Tue, Dec 24, 1996	34.00	34.38	34.00	34.38
1673	NASDAQ	HCP	Mon, Dec 23, 1996	34.13	34.38	34.00	34.13
1672	NASDAQ	HCP	Fri, Dec 20, 1996	33.75	34.13	33.50	34.00
1671	NASDAQ	HCP	Thu, Dec 19, 1996	34.00	34.00	33.75	33.75
1670	NASDAQ	HCP	Wed, Dec 18, 1996	34.00	34.00	33.63	34.00
1669	NASDAQ	HCP	Tue, Dec 17, 1996	34.13	34.25	33.75	34.00
1668	NASDAQ	HCP	Mon, Dec 16, 1996	34.63	34.63	34.13	34.13
1667	NASDAQ	HCP	Fri, Dec 13, 1996	34.38	34.50	34.13	34.50
1666	NASDAQ	HCP	Thu, Dec 12, 1996	34.38	34.50	34.13	34.50
1665	NASDAQ	HCP	Wed, Dec 11, 1996	34.50	34.50	34.13	34.25
1664	NASDAQ	HCP	Tue, Dec 10, 1996	34.50	34.88	34.50	34.75
1663	NASDAQ	HCP	Mon, Dec 9, 1996	34.25	34.50	34.13	34.50
1662	NASDAQ	HCP	Fri, Dec 6, 1996	34.00	34.25	33.38	34.25
1661	NASDAQ	HCP	Thu, Dec 5, 1996	34.25	34.25	34.13	34.25
1660	NASDAQ	HCP	Wed, Dec 4, 1996	34.63	34.75	34.13	34.13
1659	NASDAQ	HCP	Tue, Dec 3, 1996	34.25	34.75	34.13	34.75
1658	NASDAQ	HCP	Mon, Dec 2, 1996	34.25	34.25	34.00	34.25
1657	NASDAQ	HCP	Fri, Nov 29, 1996	34.13	34.38	34.13	34.13
1656	NASDAQ	HCP	Wed, Nov 27, 1996	34.25	34.38	34.00	34.25
1655	NASDAQ	HCP	Tue, Nov 26, 1996	34.88	34.88	34.13	34.13
1654	NASDAQ	HCP	Mon, Nov 25, 1996	35.13	35.13	34.75	34.88
1653	NASDAQ	HCP	Fri, Nov 22, 1996	35.38	35.38	35.00	35.13
1652	NASDAQ	HCP	Thu, Nov 21, 1996	35.63	35.63	35.38	35.63
1651	NASDAQ	HCP	Wed, Nov 20, 1996	35.38	35.50	35.00	35.38
1650	NASDAQ	HCP	Tue, Nov 19, 1996	35.63	35.63	35.25	35.38
1649	NASDAQ	HCP	Mon, Nov 18, 1996	36.25	36.25	35.50	35.50
1648	NASDAQ	HCP	Fri, Nov 15, 1996	36.25	36.38	36.00	36.25
1647	NASDAQ	HCP	Thu, Nov 14, 1996	37.00	37.00	36.13	36.13
1646	NASDAQ	HCP	Wed, Nov 13, 1996	37.13	37.13	36.88	37.00
1645	NASDAQ	HCP	Tue, Nov 12, 1996	37.25	37.38	37.13	37.13
1644	NASDAQ	HCP	Mon, Nov 11, 1996	37.63	37.63	37.13	37.38
1643	NASDAQ	HCP	Fri, Nov 8, 1996	36.63	37.75	36.50	37.50
1642	NASDAQ	HCP	Thu, Nov 7, 1996	36.75	37.00	36.50	36.63
1641	NASDAQ	HCP	Wed, Nov 6, 1996	35.88	36.75	35.88	36.75
1640	NASDAQ	HCP	Tue, Nov 5, 1996	35.13	35.88	35.13	35.75
1639	NASDAQ	HCP	Mon, Nov 4, 1996	34.50	35.13	34.25	35.13
1638	NASDAQ	HCP	Fri, Nov 1, 1996	35.00	35.00	34.13	34.50
1637	NASDAQ	HCP	Thu, Oct 31, 1996	34.13	35.13	34.00	35.13
1636	NASDAQ	HCP	Wed, Oct 30, 1996	34.63	34.75	34.50	34.63
1635	NASDAQ	HCP	Tue, Oct 29, 1996	34.75	34.75	34.50	34.50
1634	NASDAQ	HCP	Mon, Oct 28, 1996	35.25	35.38	34.63	34.75
1633	NASDAQ	HCP	Fri, Oct 25, 1996	34.63	35.13	34.50	35.13
1632	NASDAQ	HCP	Thu, Oct 24, 1996	34.75	34.75	34.25	34.50
1631	NASDAQ	HCP	Wed, Oct 23, 1996	34.13	34.75	33.88	34.63
1630	NASDAQ	HCP	Tue, Oct 22, 1996	34.13	34.50	33.75	34.13
1629	NASDAQ	HCP	Mon, Oct 21, 1996	34.63	34.63	34.13	34.25
1628	NASDAQ	HCP	Fri, Oct 18, 1996	35.00	35.25	34.38	34.75
1627	NASDAQ	HCP	Thu, Oct 17, 1996	34.88	35.00	34.63	34.75
1626	NASDAQ	HCP	Wed, Oct 16, 1996	34.63	34.88	34.63	34.88
1625	NASDAQ	HCP	Tue, Oct 15, 1996	34.13	34.50	33.50	34.38
1624	NASDAQ	HCP	Mon, Oct 14, 1996	34.00	34.13	33.75	34.00
1623	NASDAQ	HCP	Fri, Oct 11, 1996	33.63	34.00	33.63	34.00
1622	NASDAQ	HCP	Thu, Oct 10, 1996	33.50	33.75	33.50	33.50
1621	NASDAQ	HCP	Wed, Oct 9, 1996	33.63	33.75	33.38	33.50
1620	NASDAQ	HCP	Tue, Oct 8, 1996	33.50	33.63	33.38	33.63
1619	NASDAQ	HCP	Mon, Oct 7, 1996	33.63	33.63	33.00	33.13
1618	NASDAQ	HCP	Fri, Oct 4, 1996	33.63	33.63	33.00	33.13
1617	NASDAQ	HCP	Thu, Oct 3, 1996	33.13	33.50	33.00	33.50
1616	NASDAQ	HCP	Wed, Oct 2, 1996	32.50	33.38	32.50	33.13
1615	NASDAQ	HCP	Tue, Oct 1, 1996	32.63	32.75	32.25	32.50
1614	NASDAQ	HCP	Mon, Sep 30, 1996	32.75	33.00	32.63	32.63
1613	NASDAQ	HCP	Fri, Sep 27, 1996	33.00	33.00	32.75	32.88
1612	NASDAQ	HCP	Thu, Sep 26, 1996	33.00	33.00	32.75	33.00
1611	NASDAQ	HCP	Wed, Sep 25, 1996	33.38	33.38	32.88	33.00
1610	NASDAQ	HCP	Tue, Sep 24, 1996	33.88	33.88	33.38	33.38
1609	NASDAQ	HCP	Mon, Sep 23, 1996	33.50	33.88	33.38	33.88
1608	NASDAQ	HCP	Fri, Sep 20, 1996	33.25	33.50	33.13	33.50
1607	NASDAQ	HCP	Thu, Sep 19, 1996	33.50	33.50	33.13	33.38
1606	NASDAQ	HCP	Wed, Sep 18, 1996	33.63	33.63	33.50	33.50
1605	NASDAQ	HCP	Tue, Sep 17, 1996	34.00	34.00	33.63	33.63
1604	NASDAQ	HCP	Mon, Sep 16, 1996	34.13	34.13	33.88	33.88
1603	NASDAQ	HCP	Fri, Sep 13, 1996	33.63	33.88	33.63	33.88
1602	NASDAQ	HCP	Thu, Sep 12, 1996	34.00	34.00	33.63	33.63
1601	NASDAQ	HCP	Wed, Sep 11, 1996	33.63	34.00	33.63	34.00
1600	NASDAQ	HCP	Tue, Sep 10, 1996	34.00	34.13	33.63	33.88
1599	NASDAQ	HCP	Mon, Sep 9, 1996	34.13	34.13	33.88	33.88
1598	NASDAQ	HCP	Fri, Sep 6, 1996	33.88	34.13	33.75	34.13
1597	NASDAQ	HCP	Thu, Sep 5, 1996	34.00	34.13	33.88	34.00
1596	NASDAQ	HCP	Wed, Sep 4, 1996	33.88	34.38	33.88	34.00
1595	NASDAQ	HCP	Tue, Sep 3, 1996	34.00	34.13	33.75	34.13
1594	NASDAQ	HCP	Fri, Aug 30, 1996	34.00	34.25	33.88	33.88
1593	NASDAQ	HCP	Thu, Aug 29, 1996	34.13	34.25	33.88	33.88
1592	NASDAQ	HCP	Wed, Aug 28, 1996	34.00	34.38	33.88	34.00
1591	NASDAQ	HCP	Tue, Aug 27, 1996	33.88	34.13	33.88	34.00
1590	NASDAQ	HCP	Mon, Aug 26, 1996	34.13	34.25	33.75	33.75
1589	NASDAQ	HCP	Fri, Aug 23, 1996	34.13	34.50	34.13	34.25
1588	NASDAQ	HCP	Thu, Aug 22, 1996	33.75	34.00	33.63	34.00
1587	NASDAQ	HCP	Wed, Aug 21, 1996	33.75	34.00	33.63	33.75
1586	NASDAQ	HCP	Tue, Aug 20, 1996	33.50	33.88	33.50	33.63
1585	NASDAQ	HCP	Mon, Aug 19, 1996	33.63	33.63	33.50	33.50
1584	NASDAQ	HCP	Fri, Aug 16, 1996	33.38	33.63	33.25	33.63
1583	NASDAQ	HCP	Thu, Aug 15, 1996	32.88	33.25	32.88	33.25
1582	NASDAQ	HCP	Wed, Aug 14, 1996	32.88	33.00	32.88	33.00
1581	NASDAQ	HCP	Tue, Aug 13, 1996	33.00	33.00	32.75	32.88
1580	NASDAQ	HCP	Mon, Aug 12, 1996	33.63	33.63	33.00	33.00
1579	NASDAQ	HCP	Fri, Aug 9, 1996	33.25	33.50	33.25	33.38
1578	NASDAQ	HCP	Thu, Aug 8, 1996	33.38	33.63	33.00	33.13
1577	NASDAQ	HCP	Wed, Aug 7, 1996	33.75	33.75	33.25	33.25
1576	NASDAQ	HCP	Tue, Aug 6, 1996	33.75	33.75	33.50	33.63
1575	NASDAQ	HCP	Mon, Aug 5, 1996	34.13	34.13	33.63	33.75
1574	NASDAQ	HCP	Fri, Aug 2, 1996	33.63	34.13	33.50	34.13
1573	NASDAQ	HCP	Thu, Aug 1, 1996	33.75	33.75	33.25	33.38
1572	NASDAQ	HCP	Wed, Jul 31, 1996	32.75	33.88	32.75	33.75
1571	NASDAQ	HCP	Tue, Jul 30, 1996	33.50	33.63	33.38	33.63
1570	NASDAQ	HCP	Mon, Jul 29, 1996	33.25	33.63	33.13	33.50
1569	NASDAQ	HCP	Fri, Jul 26, 1996	33.13	33.25	33.13	33.25
1568	NASDAQ	HCP	Thu, Jul 25, 1996	33.13	33.13	33.00	33.00
1567	NASDAQ	HCP	Wed, Jul 24, 1996	33.13	33.25	32.88	33.13
1566	NASDAQ	HCP	Tue, Jul 23, 1996	33.25	33.25	33.13	33.13
1565	NASDAQ	HCP	Mon, Jul 22, 1996	33.25	33.25	33.00	33.25
1564	NASDAQ	HCP	Fri, Jul 19, 1996	33.25	33.25	33.25	33.25
1563	NASDAQ	HCP	Thu, Jul 18, 1996	33.13	33.38	33.13	33.25
1562	NASDAQ	HCP	Wed, Jul 17, 1996	33.00	33.25	33.00	33.25
1561	NASDAQ	HCP	Tue, Jul 16, 1996	33.13	33.38	33.00	33.13
1560	NASDAQ	HCP	Mon, Jul 15, 1996	33.13	33.25	33.00	33.25
1559	NASDAQ	HCP	Fri, Jul 12, 1996	32.88	33.13	32.75	33.13
1558	NASDAQ	HCP	Thu, Jul 11, 1996	32.88	33.13	32.75	32.88
1557	NASDAQ	HCP	Wed, Jul 10, 1996	33.25	33.38	32.88	32.88
1556	NASDAQ	HCP	Tue, Jul 9, 1996	33.63	33.63	33.25	33.38
1555	NASDAQ	HCP	Mon, Jul 8, 1996	34.25	34.25	33.38	33.50
1554	NASDAQ	HCP	Fri, Jul 5, 1996	34.13	34.38	34.13	34.13
1553	NASDAQ	HCP	Wed, Jul 3, 1996	34.50	34.50	34.00	34.13
1552	NASDAQ	HCP	Tue, Jul 2, 1996	33.88	34.75	33.63	34.50
1551	NASDAQ	HCP	Mon, Jul 1, 1996	33.63	33.88	33.50	33.88
1550	NASDAQ	HCP	Fri, Jun 28, 1996	33.88	34.00	33.63	33.75
1549	NASDAQ	HCP	Thu, Jun 27, 1996	33.13	33.88	32.63	33.88
1548	NASDAQ	HCP	Wed, Jun 26, 1996	33.63	33.63	33.00	33.25
1547	NASDAQ	HCP	Tue, Jun 25, 1996	33.25	33.63	33.13	33.63
1546	NASDAQ	HCP	Mon, Jun 24, 1996	33.38	33.50	33.13	33.50
1545	NASDAQ	HCP	Fri, Jun 21, 1996	32.88	33.38	32.88	33.25
1544	NASDAQ	HCP	Thu, Jun 20, 1996	33.00	33.25	32.75	32.88
1543	NASDAQ	HCP	Wed, Jun 19, 1996	32.88	33.38	32.88	33.13
1542	NASDAQ	HCP	Tue, Jun 18, 1996	33.38	33.38	32.63	32.88
1541	NASDAQ	HCP	Mon, Jun 17, 1996	32.75	33.50	32.63	33.50
1540	NASDAQ	HCP	Fri, Jun 14, 1996	32.38	32.88	32.38	32.75
1539	NASDAQ	HCP	Thu, Jun 13, 1996	32.38	32.63	32.00	32.50
1538	NASDAQ	HCP	Wed, Jun 12, 1996	32.50	32.75	32.50	32.50
1537	NASDAQ	HCP	Tue, Jun 11, 1996	33.00	33.13	32.38	32.50
1536	NASDAQ	HCP	Mon, Jun 10, 1996	33.00	33.25	32.88	33.00
1535	NASDAQ	HCP	Fri, Jun 7, 1996	33.13	33.13	32.75	32.88
1534	NASDAQ	HCP	Thu, Jun 6, 1996	33.38	33.63	33.25	33.25
1533	NASDAQ	HCP	Wed, Jun 5, 1996	33.63	34.00	33.25	33.50
1532	NASDAQ	HCP	Tue, Jun 4, 1996	33.00	33.75	32.88	33.50
1531	NASDAQ	HCP	Mon, Jun 3, 1996	32.75	33.00	32.63	32.75
1530	NASDAQ	HCP	Fri, May 31, 1996	32.88	33.13	32.63	32.75
1529	NASDAQ	HCP	Thu, May 30, 1996	32.88	33.13	32.75	33.00
1528	NASDAQ	HCP	Wed, May 29, 1996	32.88	33.00	32.75	32.88
1527	NASDAQ	HCP	Tue, May 28, 1996	32.88	33.13	32.63	32.75
1526	NASDAQ	HCP	Fri, May 24, 1996	32.50	33.13	32.50	33.00
1525	NASDAQ	HCP	Thu, May 23, 1996	32.75	33.13	32.50	32.75
1524	NASDAQ	HCP	Wed, May 22, 1996	32.75	32.75	32.50	32.50
1523	NASDAQ	HCP	Tue, May 21, 1996	33.00	33.13	32.75	33.00
1522	NASDAQ	HCP	Mon, May 20, 1996	32.25	32.75	32.13	32.75
1521	NASDAQ	HCP	Fri, May 17, 1996	32.00	32.38	32.00	32.00
1520	NASDAQ	HCP	Thu, May 16, 1996	32.00	32.00	31.50	31.88
1519	NASDAQ	HCP	Wed, May 15, 1996	32.38	32.50	32.13	32.13
1518	NASDAQ	HCP	Tue, May 14, 1996	32.38	32.63	32.25	32.38
1517	NASDAQ	HCP	Mon, May 13, 1996	31.75	32.25	31.75	32.13
1516	NASDAQ	HCP	Fri, May 10, 1996	31.63	31.88	31.63	31.88
1515	NASDAQ	HCP	Thu, May 9, 1996	31.13	31.63	31.00	31.50
1514	NASDAQ	HCP	Wed, May 8, 1996	31.00	31.25	30.88	31.00
1513	NASDAQ	HCP	Tue, May 7, 1996	31.25	31.38	31.00	31.00
1512	NASDAQ	HCP	Mon, May 6, 1996	31.25	31.38	31.00	31.13
1511	NASDAQ	HCP	Fri, May 3, 1996	31.13	31.38	31.00	31.25
1510	NASDAQ	HCP	Thu, May 2, 1996	31.13	31.50	31.00	31.00
1509	NASDAQ	HCP	Wed, May 1, 1996	30.63	31.38	30.50	31.38
1508	NASDAQ	HCP	Tue, Apr 30, 1996	31.88	32.00	31.50	31.50
1507	NASDAQ	HCP	Mon, Apr 29, 1996	32.00	32.00	31.63	31.75
1506	NASDAQ	HCP	Fri, Apr 26, 1996	32.00	32.00	31.75	31.88
1505	NASDAQ	HCP	Thu, Apr 25, 1996	31.88	32.00	31.75	32.00
1504	NASDAQ	HCP	Wed, Apr 24, 1996	31.75	32.00	31.63	31.88
1503	NASDAQ	HCP	Tue, Apr 23, 1996	32.00	32.00	31.38	31.63
1502	NASDAQ	HCP	Mon, Apr 22, 1996	31.50	32.00	31.50	32.00
1501	NASDAQ	HCP	Fri, Apr 19, 1996	31.50	31.75	31.13	31.38
1500	NASDAQ	HCP	Thu, Apr 18, 1996	32.00	32.00	31.50	31.63
1499	NASDAQ	HCP	Wed, Apr 17, 1996	32.00	32.00	31.75	32.00
1498	NASDAQ	HCP	Tue, Apr 16, 1996	32.00	32.00	31.88	32.00
1497	NASDAQ	HCP	Mon, Apr 15, 1996	31.75	32.00	31.75	32.00
1496	NASDAQ	HCP	Fri, Apr 12, 1996	32.00	32.00	31.63	31.75
1495	NASDAQ	HCP	Thu, Apr 11, 1996	32.00	32.38	31.75	31.75
1494	NASDAQ	HCP	Wed, Apr 10, 1996	32.75	32.88	32.00	32.25
1493	NASDAQ	HCP	Tue, Apr 9, 1996	32.50	32.75	32.25	32.75
1492	NASDAQ	HCP	Mon, Apr 8, 1996	32.38	32.38	32.00	32.25
1491	NASDAQ	HCP	Thu, Apr 4, 1996	33.63	33.75	32.50	32.63
1490	NASDAQ	HCP	Wed, Apr 3, 1996	33.50	33.50	33.13	33.50
1489	NASDAQ	HCP	Tue, Apr 2, 1996	32.75	33.50	32.75	33.50
1488	NASDAQ	HCP	Mon, Apr 1, 1996	31.75	32.50	31.75	32.50
1487	NASDAQ	HCP	Fri, Mar 29, 1996	32.63	32.75	31.50	31.50
1486	NASDAQ	HCP	Thu, Mar 28, 1996	32.88	32.88	32.50	32.50
1485	NASDAQ	HCP	Wed, Mar 27, 1996	34.00	34.00	33.00	33.00
1484	NASDAQ	HCP	Tue, Mar 26, 1996	33.00	34.13	33.00	34.00
1483	NASDAQ	HCP	Mon, Mar 25, 1996	33.38	33.38	32.75	33.13
1482	NASDAQ	HCP	Fri, Mar 22, 1996	33.38	33.50	33.25	33.38
1481	NASDAQ	HCP	Thu, Mar 21, 1996	33.50	33.50	33.25	33.38
1480	NASDAQ	HCP	Wed, Mar 20, 1996	33.50	33.50	33.25	33.38
1479	NASDAQ	HCP	Tue, Mar 19, 1996	33.50	33.63	33.25	33.38
1478	NASDAQ	HCP	Mon, Mar 18, 1996	34.13	34.13	33.50	33.50
1477	NASDAQ	HCP	Fri, Mar 15, 1996	34.25	34.38	34.00	34.00
1476	NASDAQ	HCP	Thu, Mar 14, 1996	34.38	34.50	34.25	34.25
1475	NASDAQ	HCP	Wed, Mar 13, 1996	34.50	34.63	34.25	34.25
1474	NASDAQ	HCP	Tue, Mar 12, 1996	34.38	34.63	34.25	34.63
1473	NASDAQ	HCP	Mon, Mar 11, 1996	34.13	34.63	34.00	34.25
1472	NASDAQ	HCP	Fri, Mar 8, 1996	34.00	34.25	33.88	34.00
1471	NASDAQ	HCP	Thu, Mar 7, 1996	34.50	34.50	34.25	34.25
1470	NASDAQ	HCP	Wed, Mar 6, 1996	34.63	34.63	34.25	34.50
1469	NASDAQ	HCP	Tue, Mar 5, 1996	34.00	34.63	34.00	34.63
1468	NASDAQ	HCP	Mon, Mar 4, 1996	34.13	34.25	33.88	34.25
1467	NASDAQ	HCP	Fri, Mar 1, 1996	33.75	34.00	33.50	33.88
1466	NASDAQ	HCP	Thu, Feb 29, 1996	33.88	34.00	33.50	33.50
1465	NASDAQ	HCP	Wed, Feb 28, 1996	34.00	34.38	33.88	33.88
1464	NASDAQ	HCP	Tue, Feb 27, 1996	34.38	34.38	34.00	34.00
1463	NASDAQ	HCP	Mon, Feb 26, 1996	34.75	34.75	34.38	34.38
1462	NASDAQ	HCP	Fri, Feb 23, 1996	34.75	35.00	34.38	34.88
1461	NASDAQ	HCP	Thu, Feb 22, 1996	34.00	35.25	33.88	34.88
1460	NASDAQ	HCP	Wed, Feb 21, 1996	34.00	34.25	33.88	33.88
1459	NASDAQ	HCP	Tue, Feb 20, 1996	34.88	34.88	33.88	33.88
1458	NASDAQ	HCP	Fri, Feb 16, 1996	35.25	35.25	34.75	34.75
1457	NASDAQ	HCP	Thu, Feb 15, 1996	34.75	35.13	34.75	35.13
1456	NASDAQ	HCP	Wed, Feb 14, 1996	34.88	34.88	34.63	34.88
1455	NASDAQ	HCP	Tue, Feb 13, 1996	35.00	35.00	34.63	34.88
1454	NASDAQ	HCP	Mon, Feb 12, 1996	35.13	35.25	34.88	35.00
1453	NASDAQ	HCP	Fri, Feb 9, 1996	35.13	35.25	35.00	35.25
1452	NASDAQ	HCP	Thu, Feb 8, 1996	34.88	35.13	34.75	35.13
1451	NASDAQ	HCP	Wed, Feb 7, 1996	34.38	34.88	34.38	34.88
1450	NASDAQ	HCP	Tue, Feb 6, 1996	34.75	34.88	34.38	34.63
1449	NASDAQ	HCP	Mon, Feb 5, 1996	34.75	34.75	34.50	34.63
1448	NASDAQ	HCP	Fri, Feb 2, 1996	35.13	35.38	34.75	34.88
1447	NASDAQ	HCP	Thu, Feb 1, 1996	35.00	35.50	35.00	35.13
1446	NASDAQ	HCP	Wed, Jan 31, 1996	35.25	35.63	35.25	35.50
1445	NASDAQ	HCP	Tue, Jan 30, 1996	35.00	35.25	34.88	35.25
1444	NASDAQ	HCP	Mon, Jan 29, 1996	34.75	35.00	34.63	35.00
1443	NASDAQ	HCP	Fri, Jan 26, 1996	34.75	35.00	34.75	34.75
1442	NASDAQ	HCP	Thu, Jan 25, 1996	35.00	35.13	34.50	34.88
1441	NASDAQ	HCP	Wed, Jan 24, 1996	35.00	35.13	34.88	35.00
1440	NASDAQ	HCP	Tue, Jan 23, 1996	34.88	35.13	34.88	35.00
1439	NASDAQ	HCP	Mon, Jan 22, 1996	35.25	35.25	34.75	34.88
1438	NASDAQ	HCP	Fri, Jan 19, 1996	35.13	35.13	34.75	35.00
1437	NASDAQ	HCP	Thu, Jan 18, 1996	35.00	35.25	34.88	35.25
1436	NASDAQ	HCP	Wed, Jan 17, 1996	34.88	34.88	34.50	34.88
1435	NASDAQ	HCP	Tue, Jan 16, 1996	34.63	34.88	34.50	34.75
1434	NASDAQ	HCP	Mon, Jan 15, 1996	34.50	34.63	34.25	34.50
1433	NASDAQ	HCP	Fri, Jan 12, 1996	34.75	34.88	34.38	34.38
1432	NASDAQ	HCP	Thu, Jan 11, 1996	34.75	34.75	34.50	34.75
1431	NASDAQ	HCP	Wed, Jan 10, 1996	34.88	35.00	34.75	34.75
1430	NASDAQ	HCP	Tue, Jan 9, 1996	34.75	34.88	34.63	34.75
1429	NASDAQ	HCP	Mon, Jan 8, 1996	35.00	35.00	34.75	35.00
1428	NASDAQ	HCP	Fri, Jan 5, 1996	34.75	35.00	34.50	35.00
1427	NASDAQ	HCP	Thu, Jan 4, 1996	35.13	35.13	34.63	34.75
1426	NASDAQ	HCP	Wed, Jan 3, 1996	35.00	35.25	35.00	35.13
1425	NASDAQ	HCP	Tue, Jan 2, 1996	35.13	35.13	34.50	35.00
1424	NASDAQ	HCP	Fri, Dec 29, 1995	34.63	35.13	34.63	35.13
1423	NASDAQ	HCP	Thu, Dec 28, 1995	34.50	34.88	34.13	34.88
1422	NASDAQ	HCP	Wed, Dec 27, 1995	34.63	34.63	34.25	34.50
1421	NASDAQ	HCP	Tue, Dec 26, 1995	33.88	34.38	33.88	34.38
1420	NASDAQ	HCP	Fri, Dec 22, 1995	34.00	34.00	33.63	33.75
1419	NASDAQ	HCP	Thu, Dec 21, 1995	34.50	34.50	33.88	33.88
1418	NASDAQ	HCP	Wed, Dec 20, 1995	34.63	34.63	34.13	34.50
1417	NASDAQ	HCP	Tue, Dec 19, 1995	33.63	34.63	33.50	34.63
1416	NASDAQ	HCP	Mon, Dec 18, 1995	34.63	34.63	33.63	33.75
1415	NASDAQ	HCP	Fri, Dec 15, 1995	34.75	34.88	34.38	34.63
1414	NASDAQ	HCP	Thu, Dec 14, 1995	35.00	35.00	34.75	34.75
1413	NASDAQ	HCP	Wed, Dec 13, 1995	35.00	35.00	34.88	35.00
1412	NASDAQ	HCP	Tue, Dec 12, 1995	35.00	35.13	34.75	35.00
1411	NASDAQ	HCP	Mon, Dec 11, 1995	35.13	35.25	35.00	35.13
1410	NASDAQ	HCP	Fri, Dec 8, 1995	35.13	35.25	34.88	35.13
1409	NASDAQ	HCP	Thu, Dec 7, 1995	34.88	35.25	34.63	35.13
1408	NASDAQ	HCP	Wed, Dec 6, 1995	35.00	35.13	34.63	34.75
1407	NASDAQ	HCP	Tue, Dec 5, 1995	34.25	35.00	34.00	35.00
1406	NASDAQ	HCP	Mon, Dec 4, 1995	34.50	34.75	34.00	34.13
1405	NASDAQ	HCP	Fri, Dec 1, 1995	33.50	34.50	33.50	34.25
1404	NASDAQ	HCP	Thu, Nov 30, 1995	33.75	33.75	33.38	33.50
1403	NASDAQ	HCP	Wed, Nov 29, 1995	32.88	33.50	32.88	33.50
1402	NASDAQ	HCP	Tue, Nov 28, 1995	33.25	33.38	32.88	33.00
1401	NASDAQ	HCP	Mon, Nov 27, 1995	33.00	33.25	32.88	33.13
1400	NASDAQ	HCP	Fri, Nov 24, 1995	32.63	32.88	32.63	32.75
1399	NASDAQ	HCP	Wed, Nov 22, 1995	33.13	33.13	32.50	32.63
1398	NASDAQ	HCP	Tue, Nov 21, 1995	32.50	33.13	32.50	33.00
1397	NASDAQ	HCP	Mon, Nov 20, 1995	32.50	32.63	32.13	32.38
1396	NASDAQ	HCP	Fri, Nov 17, 1995	32.63	32.75	32.13	32.38
1395	NASDAQ	HCP	Thu, Nov 16, 1995	32.63	32.88	32.50	32.50
1394	NASDAQ	HCP	Wed, Nov 15, 1995	32.50	32.75	32.25	32.50
1393	NASDAQ	HCP	Tue, Nov 14, 1995	31.75	32.38	31.63	32.25
1392	NASDAQ	HCP	Mon, Nov 13, 1995	32.13	32.13	31.50	31.63
1391	NASDAQ	HCP	Fri, Nov 10, 1995	32.63	32.75	32.25	32.25
1390	NASDAQ	HCP	Thu, Nov 9, 1995	32.63	33.13	32.63	32.75
1389	NASDAQ	HCP	Wed, Nov 8, 1995	32.63	33.00	32.63	32.75
1388	NASDAQ	HCP	Tue, Nov 7, 1995	32.75	32.75	32.38	32.75
1387	NASDAQ	HCP	Mon, Nov 6, 1995	32.63	32.88	32.63	32.63
1386	NASDAQ	HCP	Fri, Nov 3, 1995	32.88	33.13	32.75	32.88
1385	NASDAQ	HCP	Thu, Nov 2, 1995	33.13	33.25	32.88	32.88
1384	NASDAQ	HCP	Wed, Nov 1, 1995	33.13	33.63	33.13	33.13
1383	NASDAQ	HCP	Tue, Oct 31, 1995	33.88	34.00	33.75	33.88
1382	NASDAQ	HCP	Mon, Oct 30, 1995	33.75	34.00	33.75	33.75
1381	NASDAQ	HCP	Fri, Oct 27, 1995	33.75	33.88	33.63	33.75
1380	NASDAQ	HCP	Thu, Oct 26, 1995	33.63	33.75	33.63	33.63
1379	NASDAQ	HCP	Wed, Oct 25, 1995	33.75	34.13	33.63	33.63
1378	NASDAQ	HCP	Tue, Oct 24, 1995	33.75	33.88	33.63	33.75
1377	NASDAQ	HCP	Mon, Oct 23, 1995	33.63	34.00	33.63	33.75
1376	NASDAQ	HCP	Fri, Oct 20, 1995	33.63	33.88	33.50	33.63
1375	NASDAQ	HCP	Thu, Oct 19, 1995	33.38	33.75	33.38	33.63
1374	NASDAQ	HCP	Wed, Oct 18, 1995	33.63	33.75	33.38	33.63
1373	NASDAQ	HCP	Tue, Oct 17, 1995	33.63	33.75	33.50	33.50
1372	NASDAQ	HCP	Mon, Oct 16, 1995	33.25	33.63	33.25	33.63
1371	NASDAQ	HCP	Fri, Oct 13, 1995	33.38	33.63	33.38	33.50
1370	NASDAQ	HCP	Thu, Oct 12, 1995	33.25	33.75	33.25	33.50
1369	NASDAQ	HCP	Wed, Oct 11, 1995	33.25	33.38	33.13	33.38
1368	NASDAQ	HCP	Tue, Oct 10, 1995	33.38	33.38	33.13	33.38
1367	NASDAQ	HCP	Mon, Oct 9, 1995	33.50	33.50	33.13	33.38
1366	NASDAQ	HCP	Fri, Oct 6, 1995	33.38	33.50	33.38	33.38
1365	NASDAQ	HCP	Thu, Oct 5, 1995	33.38	33.63	33.38	33.38
1364	NASDAQ	HCP	Wed, Oct 4, 1995	33.63	33.88	33.50	33.50
1363	NASDAQ	HCP	Tue, Oct 3, 1995	33.75	33.75	33.38	33.63
1362	NASDAQ	HCP	Mon, Oct 2, 1995	33.88	34.00	33.63	33.63
1361	NASDAQ	HCP	Fri, Sep 29, 1995	34.00	34.13	33.88	33.88
1360	NASDAQ	HCP	Thu, Sep 28, 1995	34.00	34.25	33.88	34.00
1359	NASDAQ	HCP	Wed, Sep 27, 1995	34.00	34.25	33.75	34.13
1358	NASDAQ	HCP	Tue, Sep 26, 1995	33.75	34.13	33.75	34.00
1357	NASDAQ	HCP	Mon, Sep 25, 1995	34.13	34.13	33.75	33.88
1356	NASDAQ	HCP	Fri, Sep 22, 1995	33.88	34.25	33.88	34.00
1355	NASDAQ	HCP	Thu, Sep 21, 1995	34.13	34.25	33.88	33.88
1354	NASDAQ	HCP	Wed, Sep 20, 1995	34.13	34.25	34.13	34.13
1353	NASDAQ	HCP	Tue, Sep 19, 1995	34.38	34.38	34.13	34.13
1352	NASDAQ	HCP	Mon, Sep 18, 1995	34.00	34.38	33.88	33.88
1351	NASDAQ	HCP	Fri, Sep 15, 1995	34.13	34.25	34.00	34.00
1350	NASDAQ	HCP	Thu, Sep 14, 1995	34.25	34.88	34.25	34.50
1349	NASDAQ	HCP	Wed, Sep 13, 1995	34.13	34.50	34.13	34.25
1348	NASDAQ	HCP	Tue, Sep 12, 1995	33.88	34.25	33.75	34.25
1347	NASDAQ	HCP	Mon, Sep 11, 1995	33.75	34.00	33.75	33.88
1346	NASDAQ	HCP	Fri, Sep 8, 1995	33.38	33.75	33.25	33.75
1345	NASDAQ	HCP	Thu, Sep 7, 1995	32.75	33.25	32.63	33.13
1344	NASDAQ	HCP	Wed, Sep 6, 1995	32.50	33.00	32.50	32.88
1343	NASDAQ	HCP	Tue, Sep 5, 1995	32.63	32.75	32.50	32.75
1342	NASDAQ	HCP	Fri, Sep 1, 1995	32.38	32.75	32.38	32.63
1341	NASDAQ	HCP	Thu, Aug 31, 1995	32.38	32.63	32.38	32.38
1340	NASDAQ	HCP	Wed, Aug 30, 1995	32.50	32.50	32.25	32.38
1339	NASDAQ	HCP	Tue, Aug 29, 1995	32.63	32.63	32.38	32.50
1338	NASDAQ	HCP	Mon, Aug 28, 1995	32.50	32.75	32.38	32.63
1337	NASDAQ	HCP	Fri, Aug 25, 1995	32.38	32.63	32.38	32.38
1336	NASDAQ	HCP	Thu, Aug 24, 1995	32.38	32.63	32.38	32.38
1335	NASDAQ	HCP	Wed, Aug 23, 1995	32.00	32.63	31.88	32.38
1334	NASDAQ	HCP	Tue, Aug 22, 1995	32.25	32.38	31.88	31.88
1333	NASDAQ	HCP	Mon, Aug 21, 1995	32.63	32.75	32.13	32.63
1332	NASDAQ	HCP	Fri, Aug 18, 1995	32.00	32.25	31.88	32.13
1331	NASDAQ	HCP	Thu, Aug 17, 1995	31.88	32.00	31.75	31.88
1330	NASDAQ	HCP	Wed, Aug 16, 1995	32.13	32.13	31.75	31.88
1329	NASDAQ	HCP	Tue, Aug 15, 1995	32.00	32.25	32.00	32.00
1328	NASDAQ	HCP	Mon, Aug 14, 1995	32.25	32.25	32.00	32.00
1327	NASDAQ	HCP	Fri, Aug 11, 1995	32.00	32.13	31.88	32.00
1326	NASDAQ	HCP	Thu, Aug 10, 1995	32.00	32.13	31.88	32.00
1325	NASDAQ	HCP	Wed, Aug 9, 1995	32.00	32.13	32.00	32.00
1324	NASDAQ	HCP	Tue, Aug 8, 1995	32.13	32.25	31.88	32.00
1323	NASDAQ	HCP	Mon, Aug 7, 1995	32.25	32.38	32.00	32.25
1322	NASDAQ	HCP	Fri, Aug 4, 1995	32.13	32.13	31.88	32.00
1321	NASDAQ	HCP	Thu, Aug 3, 1995	32.13	32.25	32.00	32.00
1320	NASDAQ	HCP	Wed, Aug 2, 1995	31.75	32.38	31.75	32.13
1319	NASDAQ	HCP	Tue, Aug 1, 1995	31.75	31.88	31.63	31.75
1318	NASDAQ	HCP	Mon, Jul 31, 1995	32.88	32.88	32.38	32.38
1317	NASDAQ	HCP	Fri, Jul 28, 1995	32.63	32.88	32.50	32.75
1316	NASDAQ	HCP	Thu, Jul 27, 1995	32.38	32.75	32.38	32.63
1315	NASDAQ	HCP	Wed, Jul 26, 1995	32.75	32.88	32.38	32.38
1314	NASDAQ	HCP	Tue, Jul 25, 1995	32.63	32.75	32.38	32.75
1313	NASDAQ	HCP	Mon, Jul 24, 1995	32.75	33.00	32.50	32.63
1312	NASDAQ	HCP	Fri, Jul 21, 1995	32.63	33.13	32.50	33.00
1311	NASDAQ	HCP	Thu, Jul 20, 1995	32.75	33.25	32.63	32.88
1310	NASDAQ	HCP	Wed, Jul 19, 1995	32.88	32.88	32.50	32.63
1309	NASDAQ	HCP	Tue, Jul 18, 1995	33.25	33.25	32.75	32.88
1308	NASDAQ	HCP	Mon, Jul 17, 1995	32.63	33.00	32.63	33.00
1307	NASDAQ	HCP	Fri, Jul 14, 1995	32.50	32.63	32.38	32.63
1306	NASDAQ	HCP	Thu, Jul 13, 1995	32.25	32.63	32.25	32.50
1305	NASDAQ	HCP	Wed, Jul 12, 1995	32.13	32.38	32.00	32.25
1304	NASDAQ	HCP	Tue, Jul 11, 1995	32.25	32.50	32.13	32.13
1303	NASDAQ	HCP	Mon, Jul 10, 1995	32.00	32.25	32.00	32.13
1302	NASDAQ	HCP	Fri, Jul 7, 1995	32.13	32.38	31.75	32.00
1301	NASDAQ	HCP	Thu, Jul 6, 1995	32.00	32.25	31.75	32.13
1300	NASDAQ	HCP	Wed, Jul 5, 1995	31.88	32.00	31.63	31.88
1299	NASDAQ	HCP	Mon, Jul 3, 1995	32.00	32.13	31.88	31.88
1298	NASDAQ	HCP	Fri, Jun 30, 1995	31.38	32.00	31.38	32.00
1297	NASDAQ	HCP	Thu, Jun 29, 1995	31.38	31.88	31.38	31.38
1296	NASDAQ	HCP	Wed, Jun 28, 1995	31.25	31.88	31.13	31.63
1295	NASDAQ	HCP	Tue, Jun 27, 1995	31.25	31.38	31.25	31.25
1294	NASDAQ	HCP	Mon, Jun 26, 1995	31.38	31.50	31.25	31.25
1293	NASDAQ	HCP	Fri, Jun 23, 1995	31.50	31.50	31.25	31.38
1292	NASDAQ	HCP	Thu, Jun 22, 1995	31.38	31.63	31.25	31.50
1291	NASDAQ	HCP	Wed, Jun 21, 1995	31.63	32.00	31.50	31.50
1290	NASDAQ	HCP	Tue, Jun 20, 1995	31.63	31.88	31.50	31.75
1289	NASDAQ	HCP	Mon, Jun 19, 1995	32.00	32.00	31.63	31.75
1288	NASDAQ	HCP	Fri, Jun 16, 1995	31.88	32.00	31.75	31.88
1287	NASDAQ	HCP	Thu, Jun 15, 1995	31.50	31.88	31.38	31.88
1286	NASDAQ	HCP	Wed, Jun 14, 1995	31.75	31.75	31.50	31.50
1285	NASDAQ	HCP	Tue, Jun 13, 1995	31.75	31.88	31.50	31.63
1284	NASDAQ	HCP	Mon, Jun 12, 1995	31.88	32.00	31.50	31.75
1283	NASDAQ	HCP	Fri, Jun 9, 1995	32.38	32.38	32.13	32.13
1282	NASDAQ	HCP	Thu, Jun 8, 1995	32.50	32.50	32.25	32.25
1281	NASDAQ	HCP	Wed, Jun 7, 1995	32.75	32.75	32.00	32.50
1280	NASDAQ	HCP	Tue, Jun 6, 1995	32.38	32.75	32.13	32.50
1279	NASDAQ	HCP	Mon, Jun 5, 1995	32.38	32.50	32.13	32.50
1278	NASDAQ	HCP	Fri, Jun 2, 1995	31.88	32.63	31.88	32.50
1277	NASDAQ	HCP	Thu, Jun 1, 1995	31.75	32.00	31.38	31.88
1276	NASDAQ	HCP	Wed, May 31, 1995	31.00	31.88	31.00	31.75
1275	NASDAQ	HCP	Tue, May 30, 1995	31.13	31.13	30.88	30.88
1274	NASDAQ	HCP	Fri, May 26, 1995	31.25	31.25	30.88	31.13
1273	NASDAQ	HCP	Thu, May 25, 1995	31.50	31.63	31.25	31.25
1272	NASDAQ	HCP	Wed, May 24, 1995	31.25	31.88	31.25	31.63
1271	NASDAQ	HCP	Tue, May 23, 1995	31.38	31.75	31.13	31.13
1270	NASDAQ	HCP	Mon, May 22, 1995	31.00	31.50	31.00	31.25
1269	NASDAQ	HCP	Fri, May 19, 1995	31.00	31.13	30.88	30.88
1268	NASDAQ	HCP	Thu, May 18, 1995	31.38	31.63	31.13	31.13
1267	NASDAQ	HCP	Wed, May 17, 1995	31.38	31.50	31.25	31.38
1266	NASDAQ	HCP	Tue, May 16, 1995	31.38	31.38	31.13	31.25
1265	NASDAQ	HCP	Mon, May 15, 1995	30.88	31.38	30.88	31.13
1264	NASDAQ	HCP	Fri, May 12, 1995	31.00	31.13	30.88	30.88
1263	NASDAQ	HCP	Thu, May 11, 1995	31.38	31.38	31.00	31.00
1262	NASDAQ	HCP	Wed, May 10, 1995	31.38	31.63	31.13	31.25
1261	NASDAQ	HCP	Tue, May 9, 1995	30.25	31.50	30.25	31.38
1260	NASDAQ	HCP	Mon, May 8, 1995	29.88	30.50	29.75	30.25
1259	NASDAQ	HCP	Fri, May 5, 1995	29.75	29.88	29.50	29.75
1258	NASDAQ	HCP	Thu, May 4, 1995	30.00	30.00	29.75	29.75
1257	NASDAQ	HCP	Wed, May 3, 1995	30.13	30.38	30.13	30.13
1256	NASDAQ	HCP	Tue, May 2, 1995	30.13	30.38	30.00	30.13
1255	NASDAQ	HCP	Mon, May 1, 1995	30.50	30.50	30.13	30.25
1254	NASDAQ	HCP	Fri, Apr 28, 1995	30.50	30.75	30.25	30.25
1253	NASDAQ	HCP	Thu, Apr 27, 1995	29.88	30.38	29.88	30.38
1252	NASDAQ	HCP	Wed, Apr 26, 1995	30.50	30.50	30.25	30.38
1251	NASDAQ	HCP	Tue, Apr 25, 1995	30.13	30.50	30.00	30.50
1250	NASDAQ	HCP	Mon, Apr 24, 1995	30.13	30.25	30.13	30.25
1249	NASDAQ	HCP	Fri, Apr 21, 1995	30.38	30.38	30.13	30.13
1248	NASDAQ	HCP	Thu, Apr 20, 1995	30.25	30.50	30.25	30.25
1247	NASDAQ	HCP	Wed, Apr 19, 1995	30.13	30.25	30.00	30.00
1246	NASDAQ	HCP	Tue, Apr 18, 1995	30.00	30.00	29.88	30.00
1245	NASDAQ	HCP	Mon, Apr 17, 1995	30.13	30.25	30.00	30.00
1244	NASDAQ	HCP	Thu, Apr 13, 1995	29.88	30.25	29.88	30.13
1243	NASDAQ	HCP	Wed, Apr 12, 1995	30.13	30.13	29.75	30.00
1242	NASDAQ	HCP	Tue, Apr 11, 1995	30.38	30.38	30.00	30.00
1241	NASDAQ	HCP	Mon, Apr 10, 1995	30.25	30.38	29.88	30.25
1240	NASDAQ	HCP	Fri, Apr 7, 1995	30.50	30.50	30.13	30.25
1239	NASDAQ	HCP	Thu, Apr 6, 1995	30.25	30.38	30.13	30.25
1238	NASDAQ	HCP	Wed, Apr 5, 1995	30.25	30.38	30.00	30.38
1237	NASDAQ	HCP	Tue, Apr 4, 1995	30.00	30.13	29.88	30.13
1236	NASDAQ	HCP	Mon, Apr 3, 1995	29.63	29.88	29.63	29.88
1235	NASDAQ	HCP	Fri, Mar 31, 1995	30.00	30.00	29.50	29.63
1234	NASDAQ	HCP	Thu, Mar 30, 1995	29.63	30.00	29.63	30.00
1233	NASDAQ	HCP	Wed, Mar 29, 1995	30.00	30.13	29.75	30.00
1232	NASDAQ	HCP	Tue, Mar 28, 1995	30.13	30.13	30.00	30.00
1231	NASDAQ	HCP	Mon, Mar 27, 1995	30.13	30.38	30.13	30.13
1230	NASDAQ	HCP	Fri, Mar 24, 1995	29.88	30.38	29.88	30.13
1229	NASDAQ	HCP	Thu, Mar 23, 1995	30.13	30.13	29.88	30.00
1228	NASDAQ	HCP	Wed, Mar 22, 1995	29.88	30.00	29.63	29.88
1227	NASDAQ	HCP	Tue, Mar 21, 1995	29.50	30.00	29.50	29.75
1226	NASDAQ	HCP	Mon, Mar 20, 1995	29.50	29.75	29.38	29.63
1225	NASDAQ	HCP	Fri, Mar 17, 1995	29.63	29.88	29.38	29.50
1224	NASDAQ	HCP	Thu, Mar 16, 1995	29.50	29.88	29.13	29.75
1223	NASDAQ	HCP	Wed, Mar 15, 1995	29.25	29.88	29.13	29.50
1222	NASDAQ	HCP	Tue, Mar 14, 1995	29.75	30.13	28.88	29.00
1221	NASDAQ	HCP	Mon, Mar 13, 1995	29.63	29.75	29.50	29.50
1220	NASDAQ	HCP	Fri, Mar 10, 1995	29.88	29.88	29.50	29.63
1219	NASDAQ	HCP	Thu, Mar 9, 1995	29.75	30.00	29.75	30.00
1218	NASDAQ	HCP	Wed, Mar 8, 1995	29.75	29.88	29.75	29.75
1217	NASDAQ	HCP	Tue, Mar 7, 1995	29.63	30.00	29.63	29.88
1216	NASDAQ	HCP	Mon, Mar 6, 1995	29.88	29.88	29.50	29.88
1215	NASDAQ	HCP	Fri, Mar 3, 1995	29.88	29.88	29.75	29.75
1214	NASDAQ	HCP	Thu, Mar 2, 1995	29.75	30.13	29.63	29.88
1213	NASDAQ	HCP	Wed, Mar 1, 1995	30.00	30.00	29.63	29.75
1212	NASDAQ	HCP	Tue, Feb 28, 1995	29.38	30.00	29.38	30.00
1211	NASDAQ	HCP	Mon, Feb 27, 1995	30.00	30.00	29.63	29.63
1210	NASDAQ	HCP	Fri, Feb 24, 1995	29.88	30.00	29.75	30.00
1209	NASDAQ	HCP	Thu, Feb 23, 1995	29.75	29.88	29.50	29.75
1208	NASDAQ	HCP	Wed, Feb 22, 1995	29.75	29.88	29.50	29.75
1207	NASDAQ	HCP	Tue, Feb 21, 1995	29.75	29.75	29.38	29.50
1206	NASDAQ	HCP	Fri, Feb 17, 1995	29.63	29.75	29.63	29.75
1205	NASDAQ	HCP	Thu, Feb 16, 1995	29.63	29.75	29.50	29.63
1204	NASDAQ	HCP	Wed, Feb 15, 1995	29.25	29.75	29.25	29.75
1203	NASDAQ	HCP	Tue, Feb 14, 1995	29.50	29.50	29.13	29.25
1202	NASDAQ	HCP	Mon, Feb 13, 1995	29.25	29.50	29.25	29.38
1201	NASDAQ	HCP	Fri, Feb 10, 1995	29.13	29.50	29.13	29.38
1200	NASDAQ	HCP	Thu, Feb 9, 1995	29.25	29.25	29.13	29.25
1199	NASDAQ	HCP	Wed, Feb 8, 1995	29.13	29.25	29.13	29.13
1198	NASDAQ	HCP	Tue, Feb 7, 1995	29.25	29.25	29.00	29.13
1197	NASDAQ	HCP	Mon, Feb 6, 1995	29.13	29.25	29.00	29.13
1196	NASDAQ	HCP	Fri, Feb 3, 1995	29.00	29.25	29.00	29.13
1195	NASDAQ	HCP	Thu, Feb 2, 1995	28.88	29.00	28.75	29.00
1194	NASDAQ	HCP	Wed, Feb 1, 1995	28.63	29.00	28.50	28.75
1193	NASDAQ	HCP	Tue, Jan 31, 1995	28.63	28.88	28.38	28.50
1192	NASDAQ	HCP	Mon, Jan 30, 1995	28.13	28.50	28.13	28.38
1191	NASDAQ	HCP	Fri, Jan 27, 1995	28.13	28.25	28.00	28.25
1190	NASDAQ	HCP	Thu, Jan 26, 1995	28.25	28.38	28.00	28.13
1189	NASDAQ	HCP	Wed, Jan 25, 1995	28.50	28.50	28.13	28.25
1188	NASDAQ	HCP	Tue, Jan 24, 1995	28.38	28.63	28.38	28.63
1187	NASDAQ	HCP	Mon, Jan 23, 1995	28.50	28.75	28.38	28.38
1186	NASDAQ	HCP	Fri, Jan 20, 1995	28.75	29.00	28.63	28.63
1185	NASDAQ	HCP	Thu, Jan 19, 1995	28.38	29.00	28.25	29.00
1184	NASDAQ	HCP	Wed, Jan 18, 1995	28.38	28.50	28.13	28.38
1183	NASDAQ	HCP	Tue, Jan 17, 1995	28.75	29.00	28.50	28.50
1182	NASDAQ	HCP	Mon, Jan 16, 1995	29.63	29.88	29.25	29.38
1181	NASDAQ	HCP	Fri, Jan 13, 1995	28.75	29.50	28.75	29.38
1180	NASDAQ	HCP	Thu, Jan 12, 1995	28.88	29.25	28.63	29.00
1179	NASDAQ	HCP	Wed, Jan 11, 1995	29.00	29.25	28.88	29.13
1178	NASDAQ	HCP	Tue, Jan 10, 1995	29.38	29.38	29.00	29.00
1177	NASDAQ	HCP	Mon, Jan 9, 1995	29.50	29.50	29.13	29.25
1176	NASDAQ	HCP	Fri, Jan 6, 1995	29.38	29.50	29.25	29.25
1175	NASDAQ	HCP	Thu, Jan 5, 1995	30.25	30.25	29.38	29.50
1174	NASDAQ	HCP	Wed, Jan 4, 1995	30.13	30.38	30.13	30.13
1173	NASDAQ	HCP	Tue, Jan 3, 1995	30.13	30.38	29.75	30.13
1172	NASDAQ	HCP	Fri, Dec 30, 1994	30.00	30.38	29.75	30.13
1171	NASDAQ	HCP	Thu, Dec 29, 1994	30.50	30.50	30.00	30.13
1170	NASDAQ	HCP	Wed, Dec 28, 1994	30.38	30.88	30.38	30.50
1169	NASDAQ	HCP	Tue, Dec 27, 1994	30.13	30.38	30.00	30.25
1168	NASDAQ	HCP	Fri, Dec 23, 1994	30.25	30.38	30.00	30.13
1167	NASDAQ	HCP	Thu, Dec 22, 1994	29.63	30.38	29.63	30.13
1166	NASDAQ	HCP	Wed, Dec 21, 1994	29.50	29.88	29.38	29.63
1165	NASDAQ	HCP	Tue, Dec 20, 1994	29.63	29.75	29.38	29.50
1164	NASDAQ	HCP	Mon, Dec 19, 1994	30.00	30.13	29.63	29.63
1163	NASDAQ	HCP	Fri, Dec 16, 1994	29.50	30.00	29.38	29.88
1162	NASDAQ	HCP	Thu, Dec 15, 1994	27.63	29.50	27.50	29.38
1161	NASDAQ	HCP	Wed, Dec 14, 1994	27.50	28.00	27.50	27.63
1160	NASDAQ	HCP	Tue, Dec 13, 1994	27.13	27.75	27.13	27.63
1159	NASDAQ	HCP	Mon, Dec 12, 1994	26.63	27.00	26.63	27.00
1158	NASDAQ	HCP	Fri, Dec 9, 1994	26.88	26.88	26.63	26.88
1157	NASDAQ	HCP	Thu, Dec 8, 1994	26.88	27.00	26.38	26.88
1156	NASDAQ	HCP	Wed, Dec 7, 1994	26.75	27.00	26.75	26.75
1155	NASDAQ	HCP	Tue, Dec 6, 1994	26.88	27.00	26.50	26.75
1154	NASDAQ	HCP	Mon, Dec 5, 1994	26.88	27.00	26.63	27.00
1153	NASDAQ	HCP	Fri, Dec 2, 1994	26.75	26.88	26.50	26.63
1152	NASDAQ	HCP	Thu, Dec 1, 1994	26.88	26.88	26.63	26.88
1151	NASDAQ	HCP	Wed, Nov 30, 1994	27.00	27.13	26.75	26.75
1150	NASDAQ	HCP	Tue, Nov 29, 1994	27.00	27.13	26.63	26.88
1149	NASDAQ	HCP	Mon, Nov 28, 1994	27.00	27.50	26.88	27.25
1148	NASDAQ	HCP	Fri, Nov 25, 1994	26.75	27.00	26.63	27.00
1147	NASDAQ	HCP	Wed, Nov 23, 1994	26.75	26.88	26.25	26.75
1146	NASDAQ	HCP	Tue, Nov 22, 1994	26.50	26.88	26.25	26.50
1145	NASDAQ	HCP	Mon, Nov 21, 1994	26.75	27.13	26.75	26.75
1144	NASDAQ	HCP	Fri, Nov 18, 1994	27.00	27.13	26.75	26.75
1143	NASDAQ	HCP	Thu, Nov 17, 1994	27.13	27.38	27.00	27.00
1142	NASDAQ	HCP	Wed, Nov 16, 1994	27.00	27.38	27.00	27.13
1141	NASDAQ	HCP	Tue, Nov 15, 1994	27.63	27.88	27.25	27.25
1140	NASDAQ	HCP	Mon, Nov 14, 1994	27.63	27.75	27.50	27.63
1139	NASDAQ	HCP	Fri, Nov 11, 1994	28.13	28.13	27.25	27.38
1138	NASDAQ	HCP	Thu, Nov 10, 1994	27.88	28.38	27.88	27.88
1137	NASDAQ	HCP	Wed, Nov 9, 1994	28.38	28.50	27.88	27.88
1136	NASDAQ	HCP	Tue, Nov 8, 1994	27.88	28.38	27.88	28.00
1135	NASDAQ	HCP	Mon, Nov 7, 1994	27.88	28.00	27.75	27.75
1134	NASDAQ	HCP	Fri, Nov 4, 1994	28.25	28.38	27.75	27.88
1133	NASDAQ	HCP	Thu, Nov 3, 1994	28.13	28.25	27.75	28.00
1132	NASDAQ	HCP	Wed, Nov 2, 1994	28.00	28.25	27.50	28.00
1131	NASDAQ	HCP	Tue, Nov 1, 1994	29.50	29.75	28.00	28.75
1130	NASDAQ	HCP	Mon, Oct 31, 1994	29.63	29.75	29.13	29.38
1129	NASDAQ	HCP	Fri, Oct 28, 1994	29.13	29.75	29.13	29.63
1128	NASDAQ	HCP	Thu, Oct 27, 1994	29.25	29.38	28.63	29.13
1127	NASDAQ	HCP	Wed, Oct 26, 1994	29.25	29.38	29.00	29.13
1126	NASDAQ	HCP	Tue, Oct 25, 1994	29.38	29.38	28.38	29.00
1125	NASDAQ	HCP	Mon, Oct 24, 1994	29.88	30.13	29.25	29.38
1124	NASDAQ	HCP	Fri, Oct 21, 1994	30.38	30.38	30.00	30.00
1123	NASDAQ	HCP	Thu, Oct 20, 1994	30.25	30.38	30.25	30.38
1122	NASDAQ	HCP	Wed, Oct 19, 1994	30.25	30.50	30.00	30.25
1121	NASDAQ	HCP	Tue, Oct 18, 1994	30.63	30.63	30.25	30.38
1120	NASDAQ	HCP	Mon, Oct 17, 1994	30.63	30.63	30.38	30.50
1119	NASDAQ	HCP	Fri, Oct 14, 1994	30.63	30.88	30.50	30.63
1118	NASDAQ	HCP	Thu, Oct 13, 1994	30.25	30.75	30.25	30.75
1117	NASDAQ	HCP	Wed, Oct 12, 1994	30.00	30.63	29.88	30.25
1116	NASDAQ	HCP	Tue, Oct 11, 1994	29.88	30.13	29.88	30.00
1115	NASDAQ	HCP	Mon, Oct 10, 1994	30.13	30.13	29.88	29.88
1114	NASDAQ	HCP	Fri, Oct 7, 1994	29.88	30.13	29.88	29.88
1113	NASDAQ	HCP	Thu, Oct 6, 1994	30.00	30.00	29.63	29.88
1112	NASDAQ	HCP	Wed, Oct 5, 1994	30.00	30.13	29.75	29.88
1111	NASDAQ	HCP	Tue, Oct 4, 1994	29.75	30.00	29.75	30.00
1110	NASDAQ	HCP	Mon, Oct 3, 1994	29.88	29.88	29.63	29.75
1109	NASDAQ	HCP	Fri, Sep 30, 1994	29.88	30.00	29.75	29.88
1108	NASDAQ	HCP	Thu, Sep 29, 1994	29.63	29.75	29.50	29.75
1107	NASDAQ	HCP	Wed, Sep 28, 1994	29.75	29.75	29.38	29.63
1106	NASDAQ	HCP	Tue, Sep 27, 1994	29.88	29.88	29.50	29.75
1105	NASDAQ	HCP	Mon, Sep 26, 1994	29.50	29.88	29.38	29.88
1104	NASDAQ	HCP	Fri, Sep 23, 1994	29.50	29.88	29.25	29.50
1103	NASDAQ	HCP	Thu, Sep 22, 1994	29.50	30.00	29.25	29.50
1102	NASDAQ	HCP	Wed, Sep 21, 1994	29.63	29.63	29.13	29.25
1101	NASDAQ	HCP	Tue, Sep 20, 1994	30.00	30.25	29.50	29.50
1100	NASDAQ	HCP	Mon, Sep 19, 1994	30.00	30.00	29.63	29.88
1099	NASDAQ	HCP	Fri, Sep 16, 1994	29.63	29.88	29.63	29.88
1098	NASDAQ	HCP	Thu, Sep 15, 1994	29.38	29.88	29.38	29.63
1097	NASDAQ	HCP	Wed, Sep 14, 1994	29.63	29.75	29.13	29.38
1096	NASDAQ	HCP	Tue, Sep 13, 1994	30.00	30.25	29.75	29.88
1095	NASDAQ	HCP	Mon, Sep 12, 1994	30.13	30.13	29.75	30.00
1094	NASDAQ	HCP	Fri, Sep 9, 1994	30.00	30.25	30.00	30.00
1093	NASDAQ	HCP	Thu, Sep 8, 1994	30.13	30.13	30.00	30.00
1092	NASDAQ	HCP	Wed, Sep 7, 1994	30.00	30.00	29.75	30.00
1091	NASDAQ	HCP	Tue, Sep 6, 1994	29.25	30.00	29.25	30.00
1090	NASDAQ	HCP	Fri, Sep 2, 1994	29.75	29.88	29.13	29.25
1089	NASDAQ	HCP	Thu, Sep 1, 1994	30.00	30.00	29.63	29.63
1088	NASDAQ	HCP	Wed, Aug 31, 1994	29.63	30.00	29.63	30.00
1087	NASDAQ	HCP	Tue, Aug 30, 1994	29.63	30.25	29.63	29.63
1086	NASDAQ	HCP	Mon, Aug 29, 1994	29.75	29.75	29.50	29.63
1085	NASDAQ	HCP	Fri, Aug 26, 1994	29.50	29.88	29.50	29.75
1084	NASDAQ	HCP	Thu, Aug 25, 1994	29.75	29.88	29.50	29.50
1083	NASDAQ	HCP	Wed, Aug 24, 1994	30.50	30.50	29.50	29.75
1082	NASDAQ	HCP	Tue, Aug 23, 1994	30.63	31.00	30.38	30.38
1081	NASDAQ	HCP	Mon, Aug 22, 1994	30.50	30.88	30.13	30.63
1080	NASDAQ	HCP	Fri, Aug 19, 1994	29.75	30.50	29.50	30.50
1079	NASDAQ	HCP	Thu, Aug 18, 1994	29.63	29.75	29.25	29.75
1078	NASDAQ	HCP	Wed, Aug 17, 1994	29.50	29.75	29.38	29.63
1077	NASDAQ	HCP	Tue, Aug 16, 1994	29.63	29.75	29.50	29.63
1076	NASDAQ	HCP	Mon, Aug 15, 1994	29.75	29.75	29.50	29.50
1075	NASDAQ	HCP	Fri, Aug 12, 1994	30.00	30.00	29.63	29.63
1074	NASDAQ	HCP	Thu, Aug 11, 1994	29.88	30.50	29.88	30.00
1073	NASDAQ	HCP	Wed, Aug 10, 1994	29.63	30.00	29.63	29.63
1072	NASDAQ	HCP	Tue, Aug 9, 1994	29.50	29.63	29.13	29.63
1071	NASDAQ	HCP	Mon, Aug 8, 1994	28.63	29.50	28.50	29.50
1070	NASDAQ	HCP	Fri, Aug 5, 1994	28.38	28.63	28.25	28.63
1069	NASDAQ	HCP	Thu, Aug 4, 1994	28.13	28.50	28.00	28.50
1068	NASDAQ	HCP	Wed, Aug 3, 1994	28.25	28.38	28.00	28.13
1067	NASDAQ	HCP	Tue, Aug 2, 1994	28.25	28.38	28.13	28.13
1066	NASDAQ	HCP	Mon, Aug 1, 1994	28.25	28.50	28.00	28.00
1065	NASDAQ	HCP	Fri, Jul 29, 1994	28.50	28.50	28.00	28.00
1064	NASDAQ	HCP	Thu, Jul 28, 1994	28.00	28.50	27.88	28.50
1063	NASDAQ	HCP	Wed, Jul 27, 1994	28.75	28.75	28.25	28.25
1062	NASDAQ	HCP	Tue, Jul 26, 1994	29.00	29.00	28.63	28.63
1061	NASDAQ	HCP	Mon, Jul 25, 1994	29.13	29.13	28.63	29.00
1060	NASDAQ	HCP	Fri, Jul 22, 1994	29.63	29.63	28.88	29.13
1059	NASDAQ	HCP	Thu, Jul 21, 1994	29.75	29.88	29.50	29.63
1058	NASDAQ	HCP	Wed, Jul 20, 1994	29.88	30.00	29.63	29.75
1057	NASDAQ	HCP	Tue, Jul 19, 1994	30.25	30.25	29.63	29.75
1056	NASDAQ	HCP	Mon, Jul 18, 1994	30.13	30.38	29.88	30.25
1055	NASDAQ	HCP	Fri, Jul 15, 1994	30.13	30.25	30.00	30.13
1054	NASDAQ	HCP	Thu, Jul 14, 1994	29.25	30.00	29.25	29.88
1053	NASDAQ	HCP	Wed, Jul 13, 1994	29.88	30.00	29.50	29.50
1052	NASDAQ	HCP	Tue, Jul 12, 1994	29.75	30.13	29.75	30.13
1051	NASDAQ	HCP	Mon, Jul 11, 1994	30.25	30.25	29.88	30.00
1050	NASDAQ	HCP	Fri, Jul 8, 1994	29.75	30.13	29.75	30.13
1049	NASDAQ	HCP	Thu, Jul 7, 1994	29.75	29.88	29.75	29.75
1048	NASDAQ	HCP	Wed, Jul 6, 1994	30.50	30.63	29.38	29.50
1047	NASDAQ	HCP	Tue, Jul 5, 1994	31.00	31.00	30.38	30.38
1046	NASDAQ	HCP	Fri, Jul 1, 1994	31.00	31.25	30.50	30.88
1045	NASDAQ	HCP	Thu, Jun 30, 1994	30.75	30.88	30.63	30.75
1044	NASDAQ	HCP	Wed, Jun 29, 1994	30.63	31.13	30.63	31.00
1043	NASDAQ	HCP	Tue, Jun 28, 1994	31.13	31.25	30.63	30.63
1042	NASDAQ	HCP	Mon, Jun 27, 1994	31.50	31.50	31.25	31.38
1041	NASDAQ	HCP	Fri, Jun 24, 1994	31.13	31.38	31.00	31.38
1040	NASDAQ	HCP	Thu, Jun 23, 1994	31.25	31.38	30.88	31.13
1039	NASDAQ	HCP	Wed, Jun 22, 1994	31.38	31.38	31.00	31.25
1038	NASDAQ	HCP	Tue, Jun 21, 1994	31.50	31.50	31.00	31.38
1037	NASDAQ	HCP	Mon, Jun 20, 1994	31.63	31.63	31.25	31.50
1036	NASDAQ	HCP	Fri, Jun 17, 1994	31.63	31.75	31.50	31.63
1035	NASDAQ	HCP	Thu, Jun 16, 1994	31.88	32.00	31.50	31.63
1034	NASDAQ	HCP	Wed, Jun 15, 1994	32.00	32.13	31.63	31.88
1033	NASDAQ	HCP	Tue, Jun 14, 1994	32.00	32.38	31.88	31.88
1032	NASDAQ	HCP	Mon, Jun 13, 1994	31.88	32.25	31.75	32.00
1031	NASDAQ	HCP	Fri, Jun 10, 1994	31.63	31.75	31.63	31.75
1030	NASDAQ	HCP	Thu, Jun 9, 1994	31.88	32.25	31.75	31.75
1029	NASDAQ	HCP	Wed, Jun 8, 1994	32.13	32.13	31.63	32.00
1028	NASDAQ	HCP	Tue, Jun 7, 1994	32.25	32.25	31.88	32.00
1027	NASDAQ	HCP	Mon, Jun 6, 1994	31.75	32.25	31.63	32.25
1026	NASDAQ	HCP	Fri, Jun 3, 1994	31.75	31.75	31.38	31.50
1025	NASDAQ	HCP	Thu, Jun 2, 1994	31.75	31.88	31.63	31.63
1024	NASDAQ	HCP	Wed, Jun 1, 1994	31.13	31.75	31.00	31.63
1023	NASDAQ	HCP	Tue, May 31, 1994	31.63	31.88	31.00	31.00
1022	NASDAQ	HCP	Fri, May 27, 1994	31.63	31.75	31.63	31.63
1021	NASDAQ	HCP	Thu, May 26, 1994	31.88	31.88	31.50	31.75
1020	NASDAQ	HCP	Wed, May 25, 1994	31.75	31.88	31.50	31.75
1019	NASDAQ	HCP	Tue, May 24, 1994	31.88	31.88	31.50	31.63
1018	NASDAQ	HCP	Mon, May 23, 1994	32.13	32.25	31.75	31.75
1017	NASDAQ	HCP	Fri, May 20, 1994	31.88	32.00	31.75	31.75
1016	NASDAQ	HCP	Thu, May 19, 1994	32.00	32.00	31.75	31.75
1015	NASDAQ	HCP	Wed, May 18, 1994	32.13	32.13	31.75	32.00
1014	NASDAQ	HCP	Tue, May 17, 1994	32.38	32.63	32.13	32.25
1013	NASDAQ	HCP	Mon, May 16, 1994	32.00	32.50	31.63	32.50
1012	NASDAQ	HCP	Fri, May 13, 1994	32.00	32.00	31.75	32.00
1011	NASDAQ	HCP	Thu, May 12, 1994	31.63	32.00	31.63	31.88
1010	NASDAQ	HCP	Wed, May 11, 1994	31.25	31.88	31.25	31.63
1009	NASDAQ	HCP	Tue, May 10, 1994	31.63	31.88	31.25	31.25
1008	NASDAQ	HCP	Mon, May 9, 1994	31.25	31.63	31.25	31.50
1007	NASDAQ	HCP	Fri, May 6, 1994	30.38	31.00	30.38	31.00
1006	NASDAQ	HCP	Thu, May 5, 1994	30.25	30.50	30.13	30.50
1005	NASDAQ	HCP	Wed, May 4, 1994	30.13	30.50	30.13	30.25
1004	NASDAQ	HCP	Tue, May 3, 1994	30.25	30.38	30.00	30.13
1003	NASDAQ	HCP	Mon, May 2, 1994	30.13	30.38	30.00	30.13
1002	NASDAQ	HCP	Fri, Apr 29, 1994	29.88	30.25	29.88	30.13
1001	NASDAQ	HCP	Thu, Apr 28, 1994	30.63	30.75	30.00	30.00
1000	NASDAQ	HCP	Tue, Apr 26, 1994	30.75	30.88	30.63	30.88
999	NASDAQ	HCP	Mon, Apr 25, 1994	30.75	30.88	30.63	30.63
998	NASDAQ	HCP	Fri, Apr 22, 1994	30.88	30.88	30.50	30.75
997	NASDAQ	HCP	Thu, Apr 21, 1994	30.13	30.75	30.00	30.75
996	NASDAQ	HCP	Wed, Apr 20, 1994	30.75	30.88	29.75	30.00
995	NASDAQ	HCP	Tue, Apr 19, 1994	31.00	31.13	30.50	30.88
994	NASDAQ	HCP	Mon, Apr 18, 1994	31.00	31.25	30.88	31.13
993	NASDAQ	HCP	Fri, Apr 15, 1994	31.38	31.38	30.88	31.25
992	NASDAQ	HCP	Thu, Apr 14, 1994	30.75	31.75	30.75	31.38
991	NASDAQ	HCP	Wed, Apr 13, 1994	30.63	31.00	30.38	31.00
990	NASDAQ	HCP	Tue, Apr 12, 1994	31.00	31.00	30.13	30.63
989	NASDAQ	HCP	Mon, Apr 11, 1994	30.75	31.00	30.63	30.88
988	NASDAQ	HCP	Fri, Apr 8, 1994	31.13	31.13	30.75	30.88
987	NASDAQ	HCP	Thu, Apr 7, 1994	31.25	31.38	30.63	31.13
986	NASDAQ	HCP	Wed, Apr 6, 1994	30.75	31.88	30.75	31.50
985	NASDAQ	HCP	Tue, Apr 5, 1994	30.25	31.13	30.25	31.00
984	NASDAQ	HCP	Mon, Apr 4, 1994	30.25	30.38	29.50	30.13
983	NASDAQ	HCP	Thu, Mar 31, 1994	30.88	30.88	30.50	30.50
982	NASDAQ	HCP	Wed, Mar 30, 1994	30.75	31.00	30.50	30.88
981	NASDAQ	HCP	Tue, Mar 29, 1994	31.13	31.38	31.00	31.00
980	NASDAQ	HCP	Mon, Mar 28, 1994	31.75	31.75	31.00	31.38
979	NASDAQ	HCP	Fri, Mar 25, 1994	31.25	31.75	31.25	31.63
978	NASDAQ	HCP	Thu, Mar 24, 1994	31.50	31.63	30.88	31.50
977	NASDAQ	HCP	Wed, Mar 23, 1994	31.25	31.75	31.00	31.38
976	NASDAQ	HCP	Tue, Mar 22, 1994	31.13	31.25	30.88	31.00
975	NASDAQ	HCP	Mon, Mar 21, 1994	31.75	31.75	30.88	31.00
974	NASDAQ	HCP	Fri, Mar 18, 1994	31.75	31.88	31.50	31.63
973	NASDAQ	HCP	Thu, Mar 17, 1994	31.75	31.75	31.25	31.75
972	NASDAQ	HCP	Wed, Mar 16, 1994	31.25	31.88	31.13	31.75
971	NASDAQ	HCP	Tue, Mar 15, 1994	31.00	31.63	31.00	31.50
970	NASDAQ	HCP	Mon, Mar 14, 1994	31.00	31.38	30.88	31.13
969	NASDAQ	HCP	Fri, Mar 11, 1994	31.50	31.88	31.00	31.13
968	NASDAQ	HCP	Thu, Mar 10, 1994	31.50	31.88	31.38	31.50
967	NASDAQ	HCP	Wed, Mar 9, 1994	31.75	31.88	31.63	31.63
966	NASDAQ	HCP	Tue, Mar 8, 1994	31.63	31.88	31.25	31.50
965	NASDAQ	HCP	Mon, Mar 7, 1994	30.63	32.00	30.50	31.88
964	NASDAQ	HCP	Fri, Mar 4, 1994	30.25	30.63	30.13	30.63
963	NASDAQ	HCP	Thu, Mar 3, 1994	30.50	30.88	30.00	30.63
962	NASDAQ	HCP	Wed, Mar 2, 1994	29.75	30.50	29.63	30.38
961	NASDAQ	HCP	Tue, Mar 1, 1994	30.25	30.25	29.88	30.00
960	NASDAQ	HCP	Mon, Feb 28, 1994	30.38	30.38	30.13	30.38
959	NASDAQ	HCP	Fri, Feb 25, 1994	30.25	30.50	30.00	30.38
958	NASDAQ	HCP	Thu, Feb 24, 1994	29.88	30.50	29.63	30.00
957	NASDAQ	HCP	Wed, Feb 23, 1994	30.00	30.00	29.63	29.88
956	NASDAQ	HCP	Tue, Feb 22, 1994	30.00	30.00	29.63	30.00
955	NASDAQ	HCP	Fri, Feb 18, 1994	29.63	29.88	29.50	29.63
954	NASDAQ	HCP	Thu, Feb 17, 1994	29.75	29.75	29.25	29.63
953	NASDAQ	HCP	Wed, Feb 16, 1994	29.13	29.75	29.13	29.50
952	NASDAQ	HCP	Tue, Feb 15, 1994	29.13	29.88	29.00	29.13
951	NASDAQ	HCP	Mon, Feb 14, 1994	29.88	29.88	29.13	29.25
950	NASDAQ	HCP	Fri, Feb 11, 1994	29.75	29.75	29.50	29.75
949	NASDAQ	HCP	Thu, Feb 10, 1994	29.25	29.75	29.13	29.75
948	NASDAQ	HCP	Wed, Feb 9, 1994	28.63	29.25	28.50	29.25
947	NASDAQ	HCP	Tue, Feb 8, 1994	28.38	28.63	28.13	28.63
946	NASDAQ	HCP	Mon, Feb 7, 1994	27.88	28.63	27.50	28.13
945	NASDAQ	HCP	Fri, Feb 4, 1994	27.88	28.25	27.63	27.88
944	NASDAQ	HCP	Thu, Feb 3, 1994	28.38	28.50	27.75	28.00
943	NASDAQ	HCP	Wed, Feb 2, 1994	28.00	28.38	28.00	28.38
942	NASDAQ	HCP	Tue, Feb 1, 1994	28.63	28.75	28.00	28.25
941	NASDAQ	HCP	Mon, Jan 31, 1994	28.63	29.00	28.50	28.75
940	NASDAQ	HCP	Fri, Jan 28, 1994	28.63	28.63	28.25	28.38
939	NASDAQ	HCP	Thu, Jan 27, 1994	28.63	29.13	28.25	29.13
938	NASDAQ	HCP	Wed, Jan 26, 1994	28.25	28.63	28.25	28.63
937	NASDAQ	HCP	Tue, Jan 25, 1994	29.25	29.25	28.25	28.63
936	NASDAQ	HCP	Mon, Jan 24, 1994	28.88	29.13	28.63	29.00
935	NASDAQ	HCP	Fri, Jan 21, 1994	28.50	28.75	28.38	28.63
934	NASDAQ	HCP	Thu, Jan 20, 1994	29.38	29.38	28.50	28.75
933	NASDAQ	HCP	Wed, Jan 19, 1994	29.75	29.75	29.13	29.25
932	NASDAQ	HCP	Tue, Jan 18, 1994	29.38	29.88	29.13	29.75
931	NASDAQ	HCP	Mon, Jan 17, 1994	29.25	29.50	28.75	29.25
930	NASDAQ	HCP	Fri, Jan 14, 1994	29.25	29.50	28.50	29.00
929	NASDAQ	HCP	Thu, Jan 13, 1994	27.50	29.00	27.38	28.75
928	NASDAQ	HCP	Wed, Jan 12, 1994	27.63	27.63	27.25	27.25
927	NASDAQ	HCP	Tue, Jan 11, 1994	27.75	27.88	27.50	27.75
926	NASDAQ	HCP	Mon, Jan 10, 1994	27.50	27.88	27.25	27.75
925	NASDAQ	HCP	Fri, Jan 7, 1994	27.88	27.88	27.25	27.75
924	NASDAQ	HCP	Thu, Jan 6, 1994	27.75	27.88	27.63	27.75
923	NASDAQ	HCP	Wed, Jan 5, 1994	27.63	27.88	27.50	27.75
922	NASDAQ	HCP	Tue, Jan 4, 1994	27.63	27.75	27.25	27.63
921	NASDAQ	HCP	Mon, Jan 3, 1994	27.25	27.75	27.25	27.50
920	NASDAQ	HCP	Fri, Dec 31, 1993	27.38	27.50	27.13	27.13
919	NASDAQ	HCP	Thu, Dec 30, 1993	27.13	27.63	26.63	27.38
918	NASDAQ	HCP	Wed, Dec 29, 1993	26.63	27.13	26.38	27.13
917	NASDAQ	HCP	Tue, Dec 28, 1993	27.38	27.38	26.50	26.50
916	NASDAQ	HCP	Mon, Dec 27, 1993	27.50	27.75	27.25	27.38
915	NASDAQ	HCP	Thu, Dec 23, 1993	27.63	27.75	27.38	27.38
914	NASDAQ	HCP	Wed, Dec 22, 1993	27.75	27.75	27.38	27.50
913	NASDAQ	HCP	Tue, Dec 21, 1993	27.63	27.75	27.50	27.75
912	NASDAQ	HCP	Mon, Dec 20, 1993	26.63	27.63	26.63	27.38
911	NASDAQ	HCP	Fri, Dec 17, 1993	26.00	27.00	26.00	26.88
910	NASDAQ	HCP	Thu, Dec 16, 1993	26.25	26.25	25.00	25.75
909	NASDAQ	HCP	Wed, Dec 15, 1993	26.75	27.13	26.00	26.25
908	NASDAQ	HCP	Tue, Dec 14, 1993	27.25	27.25	27.00	27.00
907	NASDAQ	HCP	Mon, Dec 13, 1993	27.25	27.25	26.63	27.13
906	NASDAQ	HCP	Fri, Dec 10, 1993	27.50	27.50	26.88	27.00
905	NASDAQ	HCP	Thu, Dec 9, 1993	27.38	27.75	27.25	27.50
904	NASDAQ	HCP	Wed, Dec 8, 1993	27.75	27.75	27.50	27.63
903	NASDAQ	HCP	Tue, Dec 7, 1993	28.00	28.00	27.13	27.63
902	NASDAQ	HCP	Mon, Dec 6, 1993	27.63	28.00	27.50	28.00
901	NASDAQ	HCP	Fri, Dec 3, 1993	28.00	28.00	27.25	27.25
900	NASDAQ	HCP	Thu, Dec 2, 1993	27.75	28.00	27.75	28.00
899	NASDAQ	HCP	Wed, Dec 1, 1993	28.00	28.25	27.75	28.00
898	NASDAQ	HCP	Tue, Nov 30, 1993	27.88	28.00	27.50	27.75
897	NASDAQ	HCP	Mon, Nov 29, 1993	28.25	28.25	27.63	27.63
896	NASDAQ	HCP	Fri, Nov 26, 1993	28.00	28.00	27.88	28.00
895	NASDAQ	HCP	Wed, Nov 24, 1993	27.75	28.00	27.63	28.00
894	NASDAQ	HCP	Tue, Nov 23, 1993	27.63	27.75	27.25	27.50
893	NASDAQ	HCP	Mon, Nov 22, 1993	28.50	28.50	26.50	27.50
892	NASDAQ	HCP	Fri, Nov 19, 1993	28.63	28.63	28.00	28.50
891	NASDAQ	HCP	Thu, Nov 18, 1993	28.00	28.75	28.00	28.50
890	NASDAQ	HCP	Wed, Nov 17, 1993	28.88	28.88	27.88	28.00
889	NASDAQ	HCP	Tue, Nov 16, 1993	29.00	29.38	28.50	28.63
888	NASDAQ	HCP	Mon, Nov 15, 1993	29.75	29.88	29.00	29.00
887	NASDAQ	HCP	Fri, Nov 12, 1993	29.88	30.00	29.63	29.75
886	NASDAQ	HCP	Thu, Nov 11, 1993	29.75	30.00	29.63	30.00
885	NASDAQ	HCP	Wed, Nov 10, 1993	29.88	30.00	29.63	29.88
884	NASDAQ	HCP	Tue, Nov 9, 1993	29.75	30.00	29.63	29.63
883	NASDAQ	HCP	Mon, Nov 8, 1993	29.88	30.00	29.75	29.75
882	NASDAQ	HCP	Fri, Nov 5, 1993	29.50	30.38	29.50	30.00
881	NASDAQ	HCP	Thu, Nov 4, 1993	30.50	30.75	29.75	29.75
880	NASDAQ	HCP	Wed, Nov 3, 1993	31.00	31.00	30.63	30.63
879	NASDAQ	HCP	Tue, Nov 2, 1993	31.00	31.00	30.63	30.88
878	NASDAQ	HCP	Mon, Nov 1, 1993	30.88	31.13	30.88	31.00
877	NASDAQ	HCP	Fri, Oct 29, 1993	31.13	31.25	30.00	30.88
876	NASDAQ	HCP	Thu, Oct 28, 1993	32.25	32.25	31.13	31.25
875	NASDAQ	HCP	Wed, Oct 27, 1993	32.50	32.75	32.38	32.75
874	NASDAQ	HCP	Tue, Oct 26, 1993	32.75	32.88	32.38	32.38
873	NASDAQ	HCP	Mon, Oct 25, 1993	33.00	33.00	32.75	32.88
872	NASDAQ	HCP	Fri, Oct 22, 1993	33.00	33.38	32.75	33.13
871	NASDAQ	HCP	Thu, Oct 21, 1993	33.38	33.50	33.00	33.25
870	NASDAQ	HCP	Wed, Oct 20, 1993	33.63	33.63	33.13	33.13
869	NASDAQ	HCP	Tue, Oct 19, 1993	33.38	33.63	33.13	33.50
868	NASDAQ	HCP	Mon, Oct 18, 1993	32.75	33.25	32.63	33.25
867	NASDAQ	HCP	Fri, Oct 15, 1993	32.75	32.88	32.38	32.75
866	NASDAQ	HCP	Thu, Oct 14, 1993	32.38	32.75	32.25	32.63
865	NASDAQ	HCP	Wed, Oct 13, 1993	32.50	32.75	32.00	32.25
864	NASDAQ	HCP	Tue, Oct 12, 1993	32.13	32.38	31.75	32.25
863	NASDAQ	HCP	Mon, Oct 11, 1993	31.38	32.13	31.25	31.75
862	NASDAQ	HCP	Fri, Oct 8, 1993	32.13	32.25	31.13	31.38
861	NASDAQ	HCP	Thu, Oct 7, 1993	31.63	32.13	31.25	31.75
860	NASDAQ	HCP	Wed, Oct 6, 1993	31.00	31.63	31.00	31.63
859	NASDAQ	HCP	Tue, Oct 5, 1993	31.00	31.25	30.75	30.75
858	NASDAQ	HCP	Mon, Oct 4, 1993	31.13	31.38	31.00	31.25
857	NASDAQ	HCP	Fri, Oct 1, 1993	30.88	31.38	30.75	31.13
856	NASDAQ	HCP	Thu, Sep 30, 1993	31.13	31.63	31.00	31.13
855	NASDAQ	HCP	Wed, Sep 29, 1993	30.63	31.63	30.63	31.13
854	NASDAQ	HCP	Tue, Sep 28, 1993	29.88	31.00	29.88	30.75
853	NASDAQ	HCP	Mon, Sep 27, 1993	30.00	30.25	29.88	30.00
852	NASDAQ	HCP	Fri, Sep 24, 1993	29.75	29.88	29.50	29.88
851	NASDAQ	HCP	Thu, Sep 23, 1993	29.50	30.00	29.25	29.50
850	NASDAQ	HCP	Wed, Sep 22, 1993	28.88	29.50	28.75	29.38
849	NASDAQ	HCP	Tue, Sep 21, 1993	29.38	29.50	29.00	29.25
848	NASDAQ	HCP	Mon, Sep 20, 1993	29.25	29.50	29.25	29.38
847	NASDAQ	HCP	Fri, Sep 17, 1993	29.50	29.63	29.13	29.50
846	NASDAQ	HCP	Thu, Sep 16, 1993	29.25	29.50	29.00	29.38
845	NASDAQ	HCP	Wed, Sep 15, 1993	29.50	29.50	29.25	29.50
844	NASDAQ	HCP	Tue, Sep 14, 1993	29.25	29.50	29.00	29.50
843	NASDAQ	HCP	Mon, Sep 13, 1993	29.50	29.75	29.13	29.50
842	NASDAQ	HCP	Fri, Sep 10, 1993	29.00	29.75	28.88	29.75
841	NASDAQ	HCP	Thu, Sep 9, 1993	29.50	29.50	29.00	29.25
840	NASDAQ	HCP	Wed, Sep 8, 1993	29.38	29.63	29.38	29.50
839	NASDAQ	HCP	Tue, Sep 7, 1993	29.38	29.63	29.38	29.63
838	NASDAQ	HCP	Fri, Sep 3, 1993	29.00	29.50	28.88	29.38
837	NASDAQ	HCP	Thu, Sep 2, 1993	29.13	29.25	28.63	29.13
836	NASDAQ	HCP	Wed, Sep 1, 1993	28.50	29.38	28.25	28.88
835	NASDAQ	HCP	Tue, Aug 31, 1993	28.88	29.75	28.75	28.75
834	NASDAQ	HCP	Mon, Aug 30, 1993	30.13	30.13	29.38	29.50
833	NASDAQ	HCP	Fri, Aug 27, 1993	30.25	30.50	30.00	30.13
832	NASDAQ	HCP	Thu, Aug 26, 1993	30.13	30.38	30.00	30.00
831	NASDAQ	HCP	Wed, Aug 25, 1993	29.88	30.25	29.75	30.25
830	NASDAQ	HCP	Tue, Aug 24, 1993	29.88	30.00	29.63	29.88
829	NASDAQ	HCP	Mon, Aug 23, 1993	29.75	29.88	29.50	29.63
828	NASDAQ	HCP	Fri, Aug 20, 1993	30.00	30.00	29.00	29.50
827	NASDAQ	HCP	Thu, Aug 19, 1993	30.13	30.13	29.88	29.88
826	NASDAQ	HCP	Wed, Aug 18, 1993	29.50	29.88	29.38	29.88
825	NASDAQ	HCP	Tue, Aug 17, 1993	30.25	30.25	29.50	29.75
824	NASDAQ	HCP	Mon, Aug 16, 1993	29.88	30.25	29.50	30.13
823	NASDAQ	HCP	Fri, Aug 13, 1993	29.88	30.00	29.50	29.75
822	NASDAQ	HCP	Thu, Aug 12, 1993	30.25	30.38	29.63	29.63
821	NASDAQ	HCP	Wed, Aug 11, 1993	30.13	30.50	29.88	30.25
820	NASDAQ	HCP	Tue, Aug 10, 1993	30.13	30.38	29.88	30.38
819	NASDAQ	HCP	Mon, Aug 9, 1993	30.38	30.50	30.25	30.50
818	NASDAQ	HCP	Fri, Aug 6, 1993	30.50	30.50	30.13	30.50
817	NASDAQ	HCP	Thu, Aug 5, 1993	30.50	30.50	30.25	30.25
816	NASDAQ	HCP	Wed, Aug 4, 1993	30.25	30.38	30.00	30.25
815	NASDAQ	HCP	Tue, Aug 3, 1993	30.38	30.50	30.00	30.38
814	NASDAQ	HCP	Mon, Aug 2, 1993	30.75	30.75	30.25	30.38
813	NASDAQ	HCP	Fri, Jul 30, 1993	31.13	31.13	30.50	30.63
812	NASDAQ	HCP	Thu, Jul 29, 1993	30.88	31.25	30.75	31.13
811	NASDAQ	HCP	Wed, Jul 28, 1993	29.88	30.88	29.75	30.75
810	NASDAQ	HCP	Tue, Jul 27, 1993	31.00	31.00	30.38	30.38
809	NASDAQ	HCP	Mon, Jul 26, 1993	30.75	31.00	30.63	30.88
808	NASDAQ	HCP	Fri, Jul 23, 1993	30.75	31.00	30.63	30.63
807	NASDAQ	HCP	Thu, Jul 22, 1993	31.50	31.50	30.63	30.75
806	NASDAQ	HCP	Wed, Jul 21, 1993	31.38	31.38	31.00	31.38
805	NASDAQ	HCP	Tue, Jul 20, 1993	30.88	31.25	30.75	31.25
804	NASDAQ	HCP	Mon, Jul 19, 1993	30.25	30.88	30.25	30.75
803	NASDAQ	HCP	Fri, Jul 16, 1993	30.25	30.50	30.00	30.00
802	NASDAQ	HCP	Thu, Jul 15, 1993	29.50	30.25	29.25	30.25
801	NASDAQ	HCP	Wed, Jul 14, 1993	30.50	30.50	29.88	30.00
800	NASDAQ	HCP	Tue, Jul 13, 1993	30.50	30.75	30.13	30.50
799	NASDAQ	HCP	Mon, Jul 12, 1993	30.38	30.50	30.25	30.50
798	NASDAQ	HCP	Fri, Jul 9, 1993	30.50	30.75	30.13	30.38
797	NASDAQ	HCP	Thu, Jul 8, 1993	30.50	31.25	30.38	30.63
796	NASDAQ	HCP	Wed, Jul 7, 1993	29.63	30.50	29.63	30.50
795	NASDAQ	HCP	Tue, Jul 6, 1993	29.63	30.13	29.63	29.88
794	NASDAQ	HCP	Fri, Jul 2, 1993	29.75	30.00	29.63	29.75
793	NASDAQ	HCP	Thu, Jul 1, 1993	29.50	29.88	29.38	29.50
792	NASDAQ	HCP	Wed, Jun 30, 1993	29.25	29.88	29.13	29.25
791	NASDAQ	HCP	Tue, Jun 29, 1993	29.00	29.25	28.75	29.00
790	NASDAQ	HCP	Mon, Jun 28, 1993	28.75	29.00	28.50	29.00
789	NASDAQ	HCP	Fri, Jun 25, 1993	28.13	29.00	28.13	28.88
788	NASDAQ	HCP	Thu, Jun 24, 1993	28.50	29.00	28.13	28.38
787	NASDAQ	HCP	Wed, Jun 23, 1993	29.38	29.38	28.25	28.25
786	NASDAQ	HCP	Tue, Jun 22, 1993	29.38	29.75	29.25	29.63
785	NASDAQ	HCP	Mon, Jun 21, 1993	29.38	29.88	29.38	29.63
784	NASDAQ	HCP	Fri, Jun 18, 1993	29.38	29.50	29.13	29.38
783	NASDAQ	HCP	Thu, Jun 17, 1993	28.50	29.50	28.38	29.50
782	NASDAQ	HCP	Wed, Jun 16, 1993	28.13	28.50	27.88	28.38
781	NASDAQ	HCP	Tue, Jun 15, 1993	28.38	28.50	28.00	28.25
780	NASDAQ	HCP	Mon, Jun 14, 1993	28.63	28.88	27.88	28.25
779	NASDAQ	HCP	Fri, Jun 11, 1993	28.00	28.38	28.00	28.38
778	NASDAQ	HCP	Thu, Jun 10, 1993	27.75	28.00	27.63	28.00
777	NASDAQ	HCP	Wed, Jun 9, 1993	27.75	27.75	27.50	27.63
776	NASDAQ	HCP	Tue, Jun 8, 1993	27.88	27.88	27.50	27.63
775	NASDAQ	HCP	Mon, Jun 7, 1993	27.88	28.25	27.75	27.88
774	NASDAQ	HCP	Fri, Jun 4, 1993	27.75	27.88	27.50	27.75
773	NASDAQ	HCP	Thu, Jun 3, 1993	28.38	28.38	27.63	27.75
772	NASDAQ	HCP	Wed, Jun 2, 1993	28.63	28.63	28.00	28.13
771	NASDAQ	HCP	Tue, Jun 1, 1993	28.38	28.63	28.13	28.63
770	NASDAQ	HCP	Fri, May 28, 1993	28.38	28.50	28.13	28.38
769	NASDAQ	HCP	Thu, May 27, 1993	28.63	28.63	28.13	28.13
768	NASDAQ	HCP	Wed, May 26, 1993	28.38	28.75	28.25	28.63
767	NASDAQ	HCP	Tue, May 25, 1993	28.75	28.88	28.50	28.63
766	NASDAQ	HCP	Mon, May 24, 1993	28.38	28.88	28.38	28.75
765	NASDAQ	HCP	Fri, May 21, 1993	28.50	28.63	27.75	28.13
764	NASDAQ	HCP	Thu, May 20, 1993	28.63	29.00	28.50	28.75
763	NASDAQ	HCP	Wed, May 19, 1993	28.50	28.88	28.50	28.63
762	NASDAQ	HCP	Tue, May 18, 1993	28.63	28.88	28.50	28.75
761	NASDAQ	HCP	Mon, May 17, 1993	28.50	28.75	28.50	28.75
760	NASDAQ	HCP	Fri, May 14, 1993	28.75	28.75	28.50	28.50
759	NASDAQ	HCP	Thu, May 13, 1993	28.13	28.75	27.75	28.75
758	NASDAQ	HCP	Wed, May 12, 1993	27.63	28.38	27.63	28.25
757	NASDAQ	HCP	Tue, May 11, 1993	28.38	28.38	27.63	27.75
756	NASDAQ	HCP	Mon, May 10, 1993	28.88	28.88	28.00	28.38
755	NASDAQ	HCP	Fri, May 7, 1993	29.00	29.38	28.63	28.88
754	NASDAQ	HCP	Thu, May 6, 1993	29.13	29.38	28.63	29.00
753	NASDAQ	HCP	Wed, May 5, 1993	28.13	29.00	28.00	29.00
752	NASDAQ	HCP	Tue, May 4, 1993	28.50	28.50	27.88	28.00
751	NASDAQ	HCP	Mon, May 3, 1993	28.50	28.50	28.13	28.50
750	NASDAQ	HCP	Fri, Apr 30, 1993	27.75	28.50	27.63	28.25
749	NASDAQ	HCP	Thu, Apr 29, 1993	28.38	28.50	27.63	27.75
748	NASDAQ	HCP	Wed, Apr 28, 1993	27.88	28.50	27.25	28.13
747	NASDAQ	HCP	Tue, Apr 27, 1993	28.50	28.50	27.25	28.00
746	NASDAQ	HCP	Mon, Apr 26, 1993	29.38	29.38	28.88	29.25
745	NASDAQ	HCP	Fri, Apr 23, 1993	29.38	29.50	28.88	29.38
744	NASDAQ	HCP	Thu, Apr 22, 1993	29.75	29.88	29.25	29.38
743	NASDAQ	HCP	Wed, Apr 21, 1993	30.38	30.38	29.50	29.63
742	NASDAQ	HCP	Tue, Apr 20, 1993	30.88	31.25	30.25	30.63
741	NASDAQ	HCP	Mon, Apr 19, 1993	31.13	31.13	30.25	30.63
740	NASDAQ	HCP	Fri, Apr 16, 1993	31.75	31.88	31.00	31.25
739	NASDAQ	HCP	Thu, Apr 15, 1993	31.00	32.25	31.00	31.75
738	NASDAQ	HCP	Wed, Apr 14, 1993	31.25	31.38	30.75	31.13
737	NASDAQ	HCP	Tue, Apr 13, 1993	31.63	31.88	31.25	31.25
736	NASDAQ	HCP	Mon, Apr 12, 1993	30.75	31.63	30.63	31.63
735	NASDAQ	HCP	Thu, Apr 8, 1993	30.38	31.25	30.38	30.75
734	NASDAQ	HCP	Wed, Apr 7, 1993	30.13	30.63	29.75	30.63
733	NASDAQ	HCP	Tue, Apr 6, 1993	31.50	31.50	29.75	30.50
732	NASDAQ	HCP	Mon, Apr 5, 1993	30.50	31.25	30.25	31.25
731	NASDAQ	HCP	Fri, Apr 2, 1993	31.63	31.88	31.00	31.00
730	NASDAQ	HCP	Thu, Apr 1, 1993	31.00	31.88	30.88	31.75
729	NASDAQ	HCP	Wed, Mar 31, 1993	31.25	31.38	31.25	31.38
728	NASDAQ	HCP	Tue, Mar 30, 1993	31.00	31.00	30.63	30.75
727	NASDAQ	HCP	Mon, Mar 29, 1993	31.13	31.13	30.75	31.00
726	NASDAQ	HCP	Fri, Mar 26, 1993	31.38	31.38	31.00	31.13
725	NASDAQ	HCP	Thu, Mar 25, 1993	30.75	31.63	30.63	31.50
724	NASDAQ	HCP	Wed, Mar 24, 1993	30.50	31.25	30.50	30.75
723	NASDAQ	HCP	Tue, Mar 23, 1993	31.38	31.38	30.63	30.75
722	NASDAQ	HCP	Mon, Mar 22, 1993	31.63	31.63	30.88	31.13
721	NASDAQ	HCP	Fri, Mar 19, 1993	31.25	32.00	31.13	31.88
720	NASDAQ	HCP	Thu, Mar 18, 1993	30.75	31.38	30.63	31.13
719	NASDAQ	HCP	Wed, Mar 17, 1993	30.13	30.88	30.00	30.38
718	NASDAQ	HCP	Tue, Mar 16, 1993	30.63	30.63	30.00	30.38
717	NASDAQ	HCP	Mon, Mar 15, 1993	30.25	30.63	30.25	30.38
716	NASDAQ	HCP	Fri, Mar 12, 1993	30.75	31.00	30.13	30.38
715	NASDAQ	HCP	Thu, Mar 11, 1993	30.50	31.00	30.00	31.00
714	NASDAQ	HCP	Wed, Mar 10, 1993	30.63	31.00	30.63	30.88
713	NASDAQ	HCP	Tue, Mar 9, 1993	30.25	30.88	29.75	30.63
712	NASDAQ	HCP	Mon, Mar 8, 1993	29.13	30.50	29.13	30.00
711	NASDAQ	HCP	Fri, Mar 5, 1993	29.25	29.75	29.00	29.13
710	NASDAQ	HCP	Thu, Mar 4, 1993	28.75	29.00	28.50	29.00
709	NASDAQ	HCP	Wed, Mar 3, 1993	28.38	29.00	28.13	29.00
708	NASDAQ	HCP	Tue, Mar 2, 1993	27.75	28.75	27.63	28.38
707	NASDAQ	HCP	Mon, Mar 1, 1993	27.38	28.00	27.38	27.75
706	NASDAQ	HCP	Fri, Feb 26, 1993	27.88	27.88	27.25	27.63
705	NASDAQ	HCP	Thu, Feb 25, 1993	27.38	28.00	27.00	27.75
704	NASDAQ	HCP	Wed, Feb 24, 1993	26.25	27.13	26.00	27.13
703	NASDAQ	HCP	Tue, Feb 23, 1993	26.75	26.75	25.50	26.00
702	NASDAQ	HCP	Mon, Feb 22, 1993	28.38	28.63	25.00	26.88
701	NASDAQ	HCP	Fri, Feb 19, 1993	29.00	29.13	28.13	28.13
700	NASDAQ	HCP	Thu, Feb 18, 1993	29.00	29.00	28.75	29.00
699	NASDAQ	HCP	Wed, Feb 17, 1993	28.88	28.88	28.50	28.75
698	NASDAQ	HCP	Tue, Feb 16, 1993	28.75	29.00	28.00	28.88
697	NASDAQ	HCP	Fri, Feb 12, 1993	28.63	29.25	28.50	28.88
696	NASDAQ	HCP	Thu, Feb 11, 1993	28.13	28.63	28.00	28.50
695	NASDAQ	HCP	Wed, Feb 10, 1993	29.25	29.25	28.25	28.38
694	NASDAQ	HCP	Tue, Feb 9, 1993	29.25	29.50	28.75	29.25
693	NASDAQ	HCP	Mon, Feb 8, 1993	29.00	29.25	28.25	29.00
692	NASDAQ	HCP	Fri, Feb 5, 1993	28.38	29.25	28.38	29.25
691	NASDAQ	HCP	Thu, Feb 4, 1993	28.00	29.13	27.75	28.63
690	NASDAQ	HCP	Wed, Feb 3, 1993	27.25	27.88	27.00	27.88
689	NASDAQ	HCP	Tue, Feb 2, 1993	27.50	27.63	27.13	27.13
688	NASDAQ	HCP	Mon, Feb 1, 1993	27.00	27.50	26.75	27.50
687	NASDAQ	HCP	Fri, Jan 29, 1993	26.75	27.00	26.50	27.00
686	NASDAQ	HCP	Thu, Jan 28, 1993	26.25	26.75	26.25	26.50
685	NASDAQ	HCP	Wed, Jan 27, 1993	26.13	26.88	26.00	26.88
684	NASDAQ	HCP	Tue, Jan 26, 1993	26.75	26.75	26.38	26.38
683	NASDAQ	HCP	Mon, Jan 25, 1993	26.75	26.88	26.50	26.75
682	NASDAQ	HCP	Fri, Jan 22, 1993	26.25	26.75	26.25	26.75
681	NASDAQ	HCP	Thu, Jan 21, 1993	26.63	26.88	26.38	26.50
680	NASDAQ	HCP	Wed, Jan 20, 1993	26.13	26.50	26.13	26.38
679	NASDAQ	HCP	Tue, Jan 19, 1993	26.38	26.38	26.00	26.13
678	NASDAQ	HCP	Mon, Jan 18, 1993	26.00	26.25	25.38	26.13
677	NASDAQ	HCP	Fri, Jan 15, 1993	26.13	26.38	26.00	26.13
676	NASDAQ	HCP	Thu, Jan 14, 1993	25.88	26.00	25.50	26.00
675	NASDAQ	HCP	Wed, Jan 13, 1993	25.25	25.75	25.25	25.63
674	NASDAQ	HCP	Tue, Jan 12, 1993	24.88	25.50	24.88	25.13
673	NASDAQ	HCP	Mon, Jan 11, 1993	25.00	25.00	24.25	24.88
672	NASDAQ	HCP	Fri, Jan 8, 1993	25.50	25.50	25.00	25.00
671	NASDAQ	HCP	Thu, Jan 7, 1993	24.13	25.38	24.13	25.25
670	NASDAQ	HCP	Wed, Jan 6, 1993	24.88	24.88	24.00	24.00
669	NASDAQ	HCP	Tue, Jan 5, 1993	25.63	26.00	24.63	25.13
668	NASDAQ	HCP	Mon, Jan 4, 1993	25.38	25.75	25.13	25.75
667	NASDAQ	HCP	Thu, Dec 31, 1992	25.25	25.25	25.13	25.25
666	NASDAQ	HCP	Wed, Dec 30, 1992	25.00	25.25	25.00	25.13
665	NASDAQ	HCP	Tue, Dec 29, 1992	25.00	25.25	24.63	24.88
664	NASDAQ	HCP	Mon, Dec 28, 1992	25.75	25.88	25.00	25.00
663	NASDAQ	HCP	Thu, Dec 24, 1992	25.50	25.88	25.50	25.75
662	NASDAQ	HCP	Wed, Dec 23, 1992	25.25	25.50	25.00	25.38
661	NASDAQ	HCP	Tue, Dec 22, 1992	25.25	25.38	25.00	25.13
660	NASDAQ	HCP	Mon, Dec 21, 1992	25.25	25.25	25.00	25.13
659	NASDAQ	HCP	Fri, Dec 18, 1992	25.50	25.50	25.00	25.00
658	NASDAQ	HCP	Thu, Dec 17, 1992	25.25	25.50	25.13	25.50
657	NASDAQ	HCP	Wed, Dec 16, 1992	25.63	25.63	25.00	25.25
656	NASDAQ	HCP	Tue, Dec 15, 1992	25.88	25.88	25.63	25.88
655	NASDAQ	HCP	Mon, Dec 14, 1992	25.75	25.88	25.50	25.88
654	NASDAQ	HCP	Fri, Dec 11, 1992	26.00	26.00	25.50	25.63
653	NASDAQ	HCP	Thu, Dec 10, 1992	26.00	26.00	25.75	26.00
652	NASDAQ	HCP	Wed, Dec 9, 1992	25.75	26.00	25.75	26.00
651	NASDAQ	HCP	Tue, Dec 8, 1992	26.38	26.63	25.88	26.00
650	NASDAQ	HCP	Mon, Dec 7, 1992	27.00	27.38	26.75	26.75
649	NASDAQ	HCP	Fri, Dec 4, 1992	26.75	27.00	26.63	26.75
648	NASDAQ	HCP	Thu, Dec 3, 1992	26.38	26.88	26.38	26.75
647	NASDAQ	HCP	Wed, Dec 2, 1992	26.00	26.38	26.00	26.38
646	NASDAQ	HCP	Tue, Dec 1, 1992	26.38	26.38	25.88	26.25
645	NASDAQ	HCP	Mon, Nov 30, 1992	25.88	26.38	25.88	26.38
644	NASDAQ	HCP	Fri, Nov 27, 1992	26.00	26.38	26.00	26.13
643	NASDAQ	HCP	Wed, Nov 25, 1992	26.38	26.75	26.00	26.13
642	NASDAQ	HCP	Tue, Nov 24, 1992	25.00	26.50	25.00	26.25
641	NASDAQ	HCP	Mon, Nov 23, 1992	24.50	25.38	24.25	25.38
640	NASDAQ	HCP	Fri, Nov 20, 1992	24.75	24.75	24.25	24.50
639	NASDAQ	HCP	Thu, Nov 19, 1992	24.75	25.25	24.38	24.63
638	NASDAQ	HCP	Wed, Nov 18, 1992	24.13	24.75	24.13	24.50
637	NASDAQ	HCP	Tue, Nov 17, 1992	23.88	24.50	23.63	24.38
636	NASDAQ	HCP	Mon, Nov 16, 1992	23.13	23.63	23.00	23.63
635	NASDAQ	HCP	Fri, Nov 13, 1992	23.38	23.50	22.88	23.13
634	NASDAQ	HCP	Thu, Nov 12, 1992	23.38	23.50	22.88	23.38
633	NASDAQ	HCP	Wed, Nov 11, 1992	23.63	23.63	23.00	23.13
632	NASDAQ	HCP	Tue, Nov 10, 1992	23.75	23.75	23.50	23.63
631	NASDAQ	HCP	Mon, Nov 9, 1992	23.75	23.75	23.38	23.75
630	NASDAQ	HCP	Fri, Nov 6, 1992	23.38	23.75	23.13	23.75
629	NASDAQ	HCP	Thu, Nov 5, 1992	23.63	23.63	22.38	23.38
628	NASDAQ	HCP	Wed, Nov 4, 1992	23.75	23.88	23.50	23.63
627	NASDAQ	HCP	Tue, Nov 3, 1992	23.88	24.13	23.88	24.00
626	NASDAQ	HCP	Mon, Nov 2, 1992	23.88	24.00	23.75	24.00
625	NASDAQ	HCP	Fri, Oct 30, 1992	23.75	23.88	23.63	23.88
624	NASDAQ	HCP	Thu, Oct 29, 1992	23.50	24.00	23.50	24.00
623	NASDAQ	HCP	Wed, Oct 28, 1992	23.38	23.50	23.25	23.38
622	NASDAQ	HCP	Tue, Oct 27, 1992	23.88	23.88	23.75	23.88
621	NASDAQ	HCP	Mon, Oct 26, 1992	24.63	24.63	23.88	23.88
620	NASDAQ	HCP	Fri, Oct 23, 1992	24.13	24.50	23.75	24.38
619	NASDAQ	HCP	Thu, Oct 22, 1992	24.13	24.25	24.00	24.13
618	NASDAQ	HCP	Wed, Oct 21, 1992	24.13	24.25	24.00	24.13
617	NASDAQ	HCP	Tue, Oct 20, 1992	24.38	24.38	24.00	24.00
616	NASDAQ	HCP	Mon, Oct 19, 1992	24.38	24.38	24.13	24.38
615	NASDAQ	HCP	Fri, Oct 16, 1992	24.38	24.50	23.38	24.25
614	NASDAQ	HCP	Thu, Oct 15, 1992	25.00	25.00	24.38	24.63
613	NASDAQ	HCP	Wed, Oct 14, 1992	24.63	25.00	24.50	24.88
612	NASDAQ	HCP	Tue, Oct 13, 1992	23.88	25.13	23.88	24.63
611	NASDAQ	HCP	Mon, Oct 12, 1992	24.00	24.13	23.75	24.00
610	NASDAQ	HCP	Fri, Oct 9, 1992	24.75	24.75	23.25	24.00
609	NASDAQ	HCP	Thu, Oct 8, 1992	25.25	25.50	24.75	24.75
608	NASDAQ	HCP	Wed, Oct 7, 1992	26.00	26.00	25.50	25.50
607	NASDAQ	HCP	Tue, Oct 6, 1992	26.38	26.38	25.75	25.88
606	NASDAQ	HCP	Mon, Oct 5, 1992	26.38	26.38	25.75	26.25
605	NASDAQ	HCP	Fri, Oct 2, 1992	26.63	26.63	26.25	26.50
604	NASDAQ	HCP	Thu, Oct 1, 1992	25.88	26.50	25.88	26.50
603	NASDAQ	HCP	Wed, Sep 30, 1992	25.88	26.38	25.75	25.88
602	NASDAQ	HCP	Tue, Sep 29, 1992	26.00	26.00	25.50	25.75
601	NASDAQ	HCP	Mon, Sep 28, 1992	26.13	26.25	25.88	26.13
600	NASDAQ	HCP	Fri, Sep 25, 1992	26.00	26.38	25.75	26.13
599	NASDAQ	HCP	Thu, Sep 24, 1992	26.38	26.63	26.00	26.13
598	NASDAQ	HCP	Wed, Sep 23, 1992	26.00	26.25	25.88	26.25
597	NASDAQ	HCP	Tue, Sep 22, 1992	26.63	26.75	26.00	26.25
596	NASDAQ	HCP	Mon, Sep 21, 1992	26.88	26.88	26.50	26.50
595	NASDAQ	HCP	Fri, Sep 18, 1992	26.50	27.13	26.50	26.88
594	NASDAQ	HCP	Thu, Sep 17, 1992	26.00	27.25	26.00	26.25
593	NASDAQ	HCP	Wed, Sep 16, 1992	25.25	26.00	25.25	25.88
592	NASDAQ	HCP	Tue, Sep 15, 1992	25.75	26.13	25.38	25.38
591	NASDAQ	HCP	Mon, Sep 14, 1992	26.13	26.75	26.00	26.00
590	NASDAQ	HCP	Fri, Sep 11, 1992	26.38	26.50	26.13	26.38
589	NASDAQ	HCP	Thu, Sep 10, 1992	25.88	26.38	25.88	26.13
588	NASDAQ	HCP	Wed, Sep 9, 1992	25.50	26.00	25.50	26.00
587	NASDAQ	HCP	Tue, Sep 8, 1992	25.50	25.75	25.13	25.63
586	NASDAQ	HCP	Fri, Sep 4, 1992	25.50	25.63	25.25	25.50
585	NASDAQ	HCP	Thu, Sep 3, 1992	25.38	25.50	25.38	25.38
584	NASDAQ	HCP	Wed, Sep 2, 1992	25.50	25.50	25.25	25.38
583	NASDAQ	HCP	Tue, Sep 1, 1992	25.38	25.50	25.25	25.25
582	NASDAQ	HCP	Mon, Aug 31, 1992	25.50	25.88	25.38	25.63
581	NASDAQ	HCP	Fri, Aug 28, 1992	25.38	25.63	25.38	25.63
580	NASDAQ	HCP	Thu, Aug 27, 1992	25.00	25.63	25.00	25.38
579	NASDAQ	HCP	Wed, Aug 26, 1992	24.88	25.25	24.75	24.75
578	NASDAQ	HCP	Tue, Aug 25, 1992	24.38	24.88	24.38	24.75
577	NASDAQ	HCP	Mon, Aug 24, 1992	24.75	24.75	24.25	24.50
576	NASDAQ	HCP	Fri, Aug 21, 1992	25.00	25.00	24.50	24.75
575	NASDAQ	HCP	Thu, Aug 20, 1992	24.88	24.88	24.50	24.88
574	NASDAQ	HCP	Wed, Aug 19, 1992	24.75	24.88	24.38	24.88
573	NASDAQ	HCP	Tue, Aug 18, 1992	24.88	24.88	24.25	24.63
572	NASDAQ	HCP	Mon, Aug 17, 1992	24.88	24.88	24.63	24.63
571	NASDAQ	HCP	Fri, Aug 14, 1992	24.88	24.88	24.50	24.75
570	NASDAQ	HCP	Thu, Aug 13, 1992	24.88	24.88	24.50	24.88
569	NASDAQ	HCP	Wed, Aug 12, 1992	24.50	24.88	24.38	24.63
568	NASDAQ	HCP	Tue, Aug 11, 1992	24.88	24.88	24.50	24.75
567	NASDAQ	HCP	Mon, Aug 10, 1992	24.38	24.88	24.00	24.88
566	NASDAQ	HCP	Fri, Aug 7, 1992	24.50	24.63	24.13	24.38
565	NASDAQ	HCP	Thu, Aug 6, 1992	24.75	24.75	24.38	24.38
564	NASDAQ	HCP	Wed, Aug 5, 1992	24.25	24.75	24.25	24.63
563	NASDAQ	HCP	Tue, Aug 4, 1992	24.38	24.50	24.25	24.38
562	NASDAQ	HCP	Mon, Aug 3, 1992	24.25	24.50	24.00	24.13
561	NASDAQ	HCP	Fri, Jul 31, 1992	24.25	24.25	24.00	24.25
560	NASDAQ	HCP	Thu, Jul 30, 1992	23.75	24.25	23.75	24.25
559	NASDAQ	HCP	Wed, Jul 29, 1992	24.13	24.13	23.88	24.00
558	NASDAQ	HCP	Tue, Jul 28, 1992	24.13	24.25	23.50	24.13
557	NASDAQ	HCP	Mon, Jul 27, 1992	24.63	24.75	24.25	24.38
556	NASDAQ	HCP	Fri, Jul 24, 1992	24.88	24.88	24.38	24.50
555	NASDAQ	HCP	Thu, Jul 23, 1992	24.88	24.88	24.38	24.75
554	NASDAQ	HCP	Wed, Jul 22, 1992	24.63	24.88	24.50	24.88
553	NASDAQ	HCP	Tue, Jul 21, 1992	24.38	24.75	24.13	24.38
552	NASDAQ	HCP	Mon, Jul 20, 1992	24.50	24.75	24.25	24.25
551	NASDAQ	HCP	Fri, Jul 17, 1992	24.75	24.75	24.50	24.75
550	NASDAQ	HCP	Thu, Jul 16, 1992	24.38	24.75	24.38	24.63
549	NASDAQ	HCP	Wed, Jul 15, 1992	24.63	24.75	24.38	24.38
548	NASDAQ	HCP	Tue, Jul 14, 1992	24.75	24.88	24.38	24.50
547	NASDAQ	HCP	Mon, Jul 13, 1992	24.75	24.88	24.50	24.75
546	NASDAQ	HCP	Fri, Jul 10, 1992	24.88	24.88	24.38	24.63
545	NASDAQ	HCP	Thu, Jul 9, 1992	24.63	24.88	24.38	24.88
544	NASDAQ	HCP	Wed, Jul 8, 1992	24.13	24.75	24.13	24.75
543	NASDAQ	HCP	Tue, Jul 7, 1992	24.13	24.38	23.88	24.25
542	NASDAQ	HCP	Mon, Jul 6, 1992	23.75	24.38	23.75	24.13
541	NASDAQ	HCP	Thu, Jul 2, 1992	23.75	24.13	23.38	23.75
540	NASDAQ	HCP	Wed, Jul 1, 1992	23.75	23.75	23.00	23.50
539	NASDAQ	HCP	Tue, Jun 30, 1992	23.25	23.75	23.00	23.75
538	NASDAQ	HCP	Mon, Jun 29, 1992	23.00	23.50	23.00	23.38
537	NASDAQ	HCP	Fri, Jun 26, 1992	24.13	24.13	22.88	22.88
536	NASDAQ	HCP	Thu, Jun 25, 1992	23.38	24.00	23.13	24.00
535	NASDAQ	HCP	Wed, Jun 24, 1992	23.00	23.63	23.00	23.25
534	NASDAQ	HCP	Tue, Jun 23, 1992	22.88	23.25	22.50	22.88
533	NASDAQ	HCP	Mon, Jun 22, 1992	22.88	23.00	22.63	22.88
532	NASDAQ	HCP	Fri, Jun 19, 1992	22.75	23.00	22.75	23.00
531	NASDAQ	HCP	Thu, Jun 18, 1992	23.13	23.13	22.38	22.75
530	NASDAQ	HCP	Wed, Jun 17, 1992	23.00	23.13	22.75	23.00
529	NASDAQ	HCP	Tue, Jun 16, 1992	23.13	23.13	22.75	23.00
528	NASDAQ	HCP	Mon, Jun 15, 1992	23.38	23.38	22.88	23.13
527	NASDAQ	HCP	Fri, Jun 12, 1992	23.13	23.75	23.00	23.25
526	NASDAQ	HCP	Thu, Jun 11, 1992	23.50	23.50	22.75	23.00
525	NASDAQ	HCP	Wed, Jun 10, 1992	23.13	23.38	22.88	23.38
524	NASDAQ	HCP	Tue, Jun 9, 1992	22.50	22.88	22.25	22.88
523	NASDAQ	HCP	Mon, Jun 8, 1992	22.38	22.63	22.00	22.38
522	NASDAQ	HCP	Fri, Jun 5, 1992	22.50	22.63	22.00	22.25
521	NASDAQ	HCP	Thu, Jun 4, 1992	23.25	23.25	22.00	22.13
520	NASDAQ	HCP	Wed, Jun 3, 1992	24.00	24.00	22.88	23.38
519	NASDAQ	HCP	Tue, Jun 2, 1992	24.13	24.13	23.50	24.13
518	NASDAQ	HCP	Mon, Jun 1, 1992	24.25	24.25	23.88	24.13
517	NASDAQ	HCP	Fri, May 29, 1992	23.75	24.13	23.50	24.13
516	NASDAQ	HCP	Thu, May 28, 1992	23.00	23.88	23.00	23.75
515	NASDAQ	HCP	Wed, May 27, 1992	23.13	23.25	23.00	23.13
514	NASDAQ	HCP	Tue, May 26, 1992	23.25	23.50	22.75	22.88
513	NASDAQ	HCP	Fri, May 22, 1992	23.38	23.63	23.13	23.50
512	NASDAQ	HCP	Thu, May 21, 1992	22.88	23.13	22.63	23.13
511	NASDAQ	HCP	Wed, May 20, 1992	44.88	45.25	44.88	45.25
510	NASDAQ	HCP	Tue, May 19, 1992	44.63	45.00	44.25	44.75
509	NASDAQ	HCP	Mon, May 18, 1992	45.00	45.25	44.75	44.88
508	NASDAQ	HCP	Fri, May 15, 1992	44.75	44.88	44.50	44.75
507	NASDAQ	HCP	Thu, May 14, 1992	45.25	45.25	44.50	44.63
506	NASDAQ	HCP	Wed, May 13, 1992	45.25	45.25	44.38	45.00
505	NASDAQ	HCP	Tue, May 12, 1992	44.13	45.50	44.00	45.25
504	NASDAQ	HCP	Mon, May 11, 1992	43.63	44.25	43.63	44.13
503	NASDAQ	HCP	Fri, May 8, 1992	43.25	43.63	43.25	43.63
502	NASDAQ	HCP	Thu, May 7, 1992	43.25	43.38	43.13	43.25
501	NASDAQ	HCP	Wed, May 6, 1992	43.25	43.50	42.75	43.50
500	NASDAQ	HCP	Tue, May 5, 1992	43.38	43.38	43.00	43.25
499	NASDAQ	HCP	Mon, May 4, 1992	43.00	43.25	42.88	43.13
498	NASDAQ	HCP	Fri, May 1, 1992	43.00	43.13	42.50	42.75
497	NASDAQ	HCP	Thu, Apr 30, 1992	42.88	43.00	42.50	43.00
496	NASDAQ	HCP	Wed, Apr 29, 1992	43.50	43.63	42.50	42.75
495	NASDAQ	HCP	Tue, Apr 28, 1992	42.63	43.50	42.63	43.50
494	NASDAQ	HCP	Mon, Apr 27, 1992	43.50	43.63	43.00	43.25
493	NASDAQ	HCP	Fri, Apr 24, 1992	43.25	43.50	42.88	43.50
492	NASDAQ	HCP	Thu, Apr 23, 1992	42.88	43.38	42.75	43.00
491	NASDAQ	HCP	Wed, Apr 22, 1992	43.00	43.00	42.75	42.75
490	NASDAQ	HCP	Tue, Apr 21, 1992	42.38	43.13	42.38	43.13
489	NASDAQ	HCP	Mon, Apr 20, 1992	42.63	42.63	42.38	42.50
488	NASDAQ	HCP	Thu, Apr 16, 1992	42.75	42.88	42.50	42.63
487	NASDAQ	HCP	Wed, Apr 15, 1992	43.00	43.50	42.75	42.75
486	NASDAQ	HCP	Tue, Apr 14, 1992	42.63	43.00	42.50	42.75
485	NASDAQ	HCP	Mon, Apr 13, 1992	42.25	42.50	42.13	42.38
484	NASDAQ	HCP	Fri, Apr 10, 1992	42.00	42.25	41.75	42.13
483	NASDAQ	HCP	Thu, Apr 9, 1992	41.00	41.75	41.00	41.63
482	NASDAQ	HCP	Wed, Apr 8, 1992	39.50	41.50	39.50	41.13
481	NASDAQ	HCP	Tue, Apr 7, 1992	41.38	41.38	38.63	39.25
480	NASDAQ	HCP	Mon, Apr 6, 1992	42.25	42.25	41.00	41.25
479	NASDAQ	HCP	Fri, Apr 3, 1992	42.13	42.75	41.50	42.38
478	NASDAQ	HCP	Thu, Apr 2, 1992	41.38	42.25	41.25	42.00
477	NASDAQ	HCP	Wed, Apr 1, 1992	41.88	42.00	41.00	41.13
476	NASDAQ	HCP	Tue, Mar 31, 1992	42.00	42.50	41.50	41.75
475	NASDAQ	HCP	Mon, Mar 30, 1992	42.63	42.63	42.00	42.00
474	NASDAQ	HCP	Fri, Mar 27, 1992	42.38	42.75	42.38	42.50
473	NASDAQ	HCP	Thu, Mar 26, 1992	42.88	42.88	42.38	42.38
472	NASDAQ	HCP	Wed, Mar 25, 1992	42.88	43.13	42.63	43.00
471	NASDAQ	HCP	Tue, Mar 24, 1992	42.38	43.00	42.38	42.88
470	NASDAQ	HCP	Mon, Mar 23, 1992	43.00	43.00	42.50	42.63
469	NASDAQ	HCP	Fri, Mar 20, 1992	43.75	43.88	42.75	42.75
468	NASDAQ	HCP	Thu, Mar 19, 1992	43.38	43.63	43.00	43.63
467	NASDAQ	HCP	Wed, Mar 18, 1992	43.38	43.50	43.13	43.13
466	NASDAQ	HCP	Tue, Mar 17, 1992	43.38	43.63	43.25	43.25
465	NASDAQ	HCP	Mon, Mar 16, 1992	43.25	43.50	43.13	43.38
464	NASDAQ	HCP	Fri, Mar 13, 1992	43.13	43.25	43.00	43.25
463	NASDAQ	HCP	Thu, Mar 12, 1992	43.25	43.25	42.50	42.88
462	NASDAQ	HCP	Wed, Mar 11, 1992	43.25	43.25	43.00	43.00
461	NASDAQ	HCP	Tue, Mar 10, 1992	43.25	43.25	43.00	43.25
460	NASDAQ	HCP	Mon, Mar 9, 1992	43.38	43.38	43.00	43.13
459	NASDAQ	HCP	Fri, Mar 6, 1992	43.13	43.38	43.00	43.38
458	NASDAQ	HCP	Thu, Mar 5, 1992	43.13	43.50	43.00	43.25
457	NASDAQ	HCP	Wed, Mar 4, 1992	42.63	43.50	42.50	43.00
456	NASDAQ	HCP	Tue, Mar 3, 1992	43.00	43.13	41.75	42.38
455	NASDAQ	HCP	Mon, Mar 2, 1992	43.25	43.75	43.25	43.25
454	NASDAQ	HCP	Fri, Feb 28, 1992	43.50	43.63	43.25	43.25
453	NASDAQ	HCP	Thu, Feb 27, 1992	43.50	43.75	43.38	43.38
452	NASDAQ	HCP	Wed, Feb 26, 1992	44.00	44.00	43.00	43.25
451	NASDAQ	HCP	Tue, Feb 25, 1992	44.63	44.63	43.63	44.00
450	NASDAQ	HCP	Mon, Feb 24, 1992	46.25	46.25	44.75	44.88
449	NASDAQ	HCP	Fri, Feb 21, 1992	47.00	47.00	46.13	46.25
448	NASDAQ	HCP	Thu, Feb 20, 1992	46.25	47.00	45.50	46.75
447	NASDAQ	HCP	Wed, Feb 19, 1992	46.25	46.75	46.00	46.50
446	NASDAQ	HCP	Tue, Feb 18, 1992	46.88	46.88	46.50	46.50
445	NASDAQ	HCP	Fri, Feb 14, 1992	46.75	46.88	46.63	46.88
444	NASDAQ	HCP	Thu, Feb 13, 1992	46.88	46.88	46.50	46.75
443	NASDAQ	HCP	Wed, Feb 12, 1992	46.75	46.88	46.50	46.88
442	NASDAQ	HCP	Tue, Feb 11, 1992	46.88	46.88	46.50	46.75
441	NASDAQ	HCP	Mon, Feb 10, 1992	46.88	47.00	46.75	46.88
440	NASDAQ	HCP	Fri, Feb 7, 1992	46.63	47.13	46.63	47.00
439	NASDAQ	HCP	Thu, Feb 6, 1992	47.00	47.00	46.63	46.63
438	NASDAQ	HCP	Wed, Feb 5, 1992	47.50	47.75	47.00	47.00
437	NASDAQ	HCP	Tue, Feb 4, 1992	47.00	48.00	46.75	47.25
436	NASDAQ	HCP	Mon, Feb 3, 1992	47.25	47.50	47.00	47.25
435	NASDAQ	HCP	Fri, Jan 31, 1992	48.00	48.63	47.38	47.38
434	NASDAQ	HCP	Thu, Jan 30, 1992	48.00	48.00	47.50	47.75
433	NASDAQ	HCP	Wed, Jan 29, 1992	48.00	48.25	47.50	47.75
432	NASDAQ	HCP	Tue, Jan 28, 1992	48.00	48.50	48.00	48.25
431	NASDAQ	HCP	Mon, Jan 27, 1992	47.63	48.00	47.38	48.00
430	NASDAQ	HCP	Fri, Jan 24, 1992	47.75	47.75	47.25	47.50
429	NASDAQ	HCP	Thu, Jan 23, 1992	47.50	48.00	47.25	48.00
428	NASDAQ	HCP	Wed, Jan 22, 1992	48.50	48.75	47.25	47.50
427	NASDAQ	HCP	Tue, Jan 21, 1992	49.00	49.25	48.25	48.25
426	NASDAQ	HCP	Mon, Jan 20, 1992	50.50	50.50	49.75	50.00
425	NASDAQ	HCP	Fri, Jan 17, 1992	49.75	50.25	49.25	50.25
424	NASDAQ	HCP	Thu, Jan 16, 1992	48.50	49.25	47.75	49.25
423	NASDAQ	HCP	Wed, Jan 15, 1992	49.25	49.25	48.25	48.50
422	NASDAQ	HCP	Tue, Jan 14, 1992	48.63	49.50	48.50	49.25
421	NASDAQ	HCP	Mon, Jan 13, 1992	48.38	48.50	48.00	48.38
420	NASDAQ	HCP	Fri, Jan 10, 1992	48.13	48.38	47.75	48.38
419	NASDAQ	HCP	Thu, Jan 9, 1992	47.88	48.50	47.75	48.25
418	NASDAQ	HCP	Wed, Jan 8, 1992	48.25	48.38	47.63	48.00
417	NASDAQ	HCP	Tue, Jan 7, 1992	47.38	48.63	47.00	48.50
416	NASDAQ	HCP	Mon, Jan 6, 1992	46.50	47.13	45.88	47.13
415	NASDAQ	HCP	Fri, Jan 3, 1992	47.38	47.75	46.00	46.25
414	NASDAQ	HCP	Thu, Jan 2, 1992	48.25	48.25	47.25	47.63
413	NASDAQ	HCP	Tue, Dec 31, 1991	48.00	49.00	48.00	48.75
412	NASDAQ	HCP	Mon, Dec 30, 1991	46.75	48.50	46.75	48.13
411	NASDAQ	HCP	Fri, Dec 27, 1991	46.88	47.25	46.13	47.00
410	NASDAQ	HCP	Thu, Dec 26, 1991	45.13	47.00	45.13	46.75
409	NASDAQ	HCP	Tue, Dec 24, 1991	44.63	45.25	44.38	45.25
408	NASDAQ	HCP	Mon, Dec 23, 1991	44.50	44.88	44.25	44.38
407	NASDAQ	HCP	Fri, Dec 20, 1991	43.88	44.63	43.88	44.50
406	NASDAQ	HCP	Thu, Dec 19, 1991	43.75	44.00	43.50	43.88
405	NASDAQ	HCP	Wed, Dec 18, 1991	44.00	44.00	43.50	43.63
404	NASDAQ	HCP	Tue, Dec 17, 1991	44.75	44.88	44.25	44.25
403	NASDAQ	HCP	Mon, Dec 16, 1991	44.50	45.00	44.13	44.88
402	NASDAQ	HCP	Fri, Dec 13, 1991	43.88	45.00	43.88	44.88
401	NASDAQ	HCP	Thu, Dec 12, 1991	42.75	43.88	42.75	43.88
400	NASDAQ	HCP	Wed, Dec 11, 1991	42.00	42.75	42.00	42.75
399	NASDAQ	HCP	Tue, Dec 10, 1991	41.75	42.13	41.75	42.00
398	NASDAQ	HCP	Mon, Dec 9, 1991	41.50	42.00	41.25	41.63
397	NASDAQ	HCP	Fri, Dec 6, 1991	41.50	41.88	41.25	41.25
396	NASDAQ	HCP	Thu, Dec 5, 1991	41.38	41.63	41.25	41.63
395	NASDAQ	HCP	Wed, Dec 4, 1991	41.63	41.75	41.25	41.38
394	NASDAQ	HCP	Tue, Dec 3, 1991	41.00	41.88	41.00	41.75
393	NASDAQ	HCP	Mon, Dec 2, 1991	40.88	41.50	40.75	41.25
392	NASDAQ	HCP	Fri, Nov 29, 1991	41.00	41.00	40.75	41.00
391	NASDAQ	HCP	Wed, Nov 27, 1991	40.88	41.25	40.88	40.88
390	NASDAQ	HCP	Tue, Nov 26, 1991	40.38	41.25	40.38	41.13
389	NASDAQ	HCP	Mon, Nov 25, 1991	41.13	41.25	40.38	40.38
388	NASDAQ	HCP	Fri, Nov 22, 1991	41.38	41.38	41.00	41.00
387	NASDAQ	HCP	Thu, Nov 21, 1991	41.63	41.63	41.00	41.38
386	NASDAQ	HCP	Wed, Nov 20, 1991	41.63	41.63	41.13	41.50
385	NASDAQ	HCP	Tue, Nov 19, 1991	41.38	41.63	41.38	41.63
384	NASDAQ	HCP	Mon, Nov 18, 1991	41.50	41.75	41.25	41.63
383	NASDAQ	HCP	Fri, Nov 15, 1991	41.50	41.75	41.38	41.63
382	NASDAQ	HCP	Thu, Nov 14, 1991	41.63	41.75	41.38	41.63
381	NASDAQ	HCP	Wed, Nov 13, 1991	41.63	41.63	41.00	41.63
380	NASDAQ	HCP	Tue, Nov 12, 1991	41.63	41.88	41.63	41.75
379	NASDAQ	HCP	Mon, Nov 11, 1991	41.88	41.88	41.25	41.63
378	NASDAQ	HCP	Fri, Nov 8, 1991	41.88	42.00	41.63	41.63
377	NASDAQ	HCP	Thu, Nov 7, 1991	41.88	42.13	41.63	41.88
376	NASDAQ	HCP	Wed, Nov 6, 1991	41.00	41.75	41.00	41.75
375	NASDAQ	HCP	Tue, Nov 5, 1991	41.00	41.13	40.75	41.00
374	NASDAQ	HCP	Mon, Nov 4, 1991	41.63	41.75	40.63	40.88
373	NASDAQ	HCP	Fri, Nov 1, 1991	40.50	41.63	40.25	41.63
372	NASDAQ	HCP	Thu, Oct 31, 1991	40.50	40.50	40.38	40.50
371	NASDAQ	HCP	Wed, Oct 30, 1991	40.50	40.63	40.25	40.50
370	NASDAQ	HCP	Tue, Oct 29, 1991	40.63	40.63	40.38	40.50
369	NASDAQ	HCP	Mon, Oct 28, 1991	39.63	40.63	39.63	40.63
368	NASDAQ	HCP	Fri, Oct 25, 1991	40.75	40.75	40.50	40.75
367	NASDAQ	HCP	Thu, Oct 24, 1991	40.38	40.75	40.38	40.75
366	NASDAQ	HCP	Wed, Oct 23, 1991	40.38	40.75	40.13	40.75
365	NASDAQ	HCP	Tue, Oct 22, 1991	40.00	40.38	40.00	40.25
364	NASDAQ	HCP	Mon, Oct 21, 1991	39.88	40.00	39.50	39.75
363	NASDAQ	HCP	Fri, Oct 18, 1991	40.25	40.38	39.50	39.63
362	NASDAQ	HCP	Thu, Oct 17, 1991	40.00	40.13	40.00	40.00
361	NASDAQ	HCP	Wed, Oct 16, 1991	39.88	40.13	39.75	39.88
360	NASDAQ	HCP	Tue, Oct 15, 1991	40.00	40.25	39.75	40.00
359	NASDAQ	HCP	Mon, Oct 14, 1991	40.13	40.38	39.63	39.88
358	NASDAQ	HCP	Fri, Oct 11, 1991	40.38	40.50	40.00	40.25
357	NASDAQ	HCP	Thu, Oct 10, 1991	40.38	40.75	40.00	40.25
356	NASDAQ	HCP	Wed, Oct 9, 1991	40.00	40.63	40.00	40.50
355	NASDAQ	HCP	Tue, Oct 8, 1991	41.00	41.25	40.00	40.13
354	NASDAQ	HCP	Mon, Oct 7, 1991	41.50	41.63	40.88	41.00
353	NASDAQ	HCP	Fri, Oct 4, 1991	41.50	41.88	41.25	41.75
352	NASDAQ	HCP	Thu, Oct 3, 1991	41.75	41.75	41.25	41.75
351	NASDAQ	HCP	Wed, Oct 2, 1991	41.50	41.88	41.25	41.88
350	NASDAQ	HCP	Tue, Oct 1, 1991	41.63	41.63	41.13	41.50
349	NASDAQ	HCP	Mon, Sep 30, 1991	41.75	41.75	41.38	41.75
348	NASDAQ	HCP	Fri, Sep 27, 1991	41.75	41.88	41.50	41.88
347	NASDAQ	HCP	Thu, Sep 26, 1991	41.88	42.00	41.63	41.88
346	NASDAQ	HCP	Wed, Sep 25, 1991	41.88	42.00	41.63	41.88
345	NASDAQ	HCP	Tue, Sep 24, 1991	41.38	41.88	41.38	41.75
344	NASDAQ	HCP	Mon, Sep 23, 1991	40.75	41.63	40.75	41.63
343	NASDAQ	HCP	Fri, Sep 20, 1991	40.88	40.88	40.25	40.75
342	NASDAQ	HCP	Thu, Sep 19, 1991	41.00	41.13	40.63	40.88
341	NASDAQ	HCP	Wed, Sep 18, 1991	41.00	41.00	40.63	41.00
340	NASDAQ	HCP	Tue, Sep 17, 1991	40.13	41.50	40.13	41.00
339	NASDAQ	HCP	Mon, Sep 16, 1991	40.38	40.38	39.88	40.13
338	NASDAQ	HCP	Fri, Sep 13, 1991	40.63	40.63	40.13	40.25
337	NASDAQ	HCP	Thu, Sep 12, 1991	39.38	40.75	39.25	40.75
336	NASDAQ	HCP	Wed, Sep 11, 1991	39.50	39.88	39.25	39.63
335	NASDAQ	HCP	Tue, Sep 10, 1991	39.75	39.75	39.38	39.75
334	NASDAQ	HCP	Mon, Sep 9, 1991	39.50	40.00	39.50	40.00
333	NASDAQ	HCP	Fri, Sep 6, 1991	39.75	39.75	39.38	39.50
332	NASDAQ	HCP	Thu, Sep 5, 1991	39.25	40.00	39.25	40.00
331	NASDAQ	HCP	Wed, Sep 4, 1991	39.25	39.38	38.63	39.38
330	NASDAQ	HCP	Tue, Sep 3, 1991	39.75	40.00	39.25	39.50
329	NASDAQ	HCP	Fri, Aug 30, 1991	40.13	40.13	39.50	39.50
328	NASDAQ	HCP	Thu, Aug 29, 1991	40.88	40.88	39.50	39.88
327	NASDAQ	HCP	Wed, Aug 28, 1991	40.50	41.38	40.50	41.13
326	NASDAQ	HCP	Tue, Aug 27, 1991	41.25	41.25	40.50	40.75
325	NASDAQ	HCP	Mon, Aug 26, 1991	41.38	41.63	41.13	41.25
324	NASDAQ	HCP	Fri, Aug 23, 1991	41.75	41.88	41.38	41.63
323	NASDAQ	HCP	Thu, Aug 22, 1991	41.88	42.00	41.63	41.88
322	NASDAQ	HCP	Wed, Aug 21, 1991	41.25	42.25	41.25	42.25
321	NASDAQ	HCP	Tue, Aug 20, 1991	38.88	40.88	38.88	40.88
320	NASDAQ	HCP	Mon, Aug 19, 1991	39.75	40.13	39.00	39.13
319	NASDAQ	HCP	Fri, Aug 16, 1991	39.88	40.25	39.75	40.25
318	NASDAQ	HCP	Thu, Aug 15, 1991	40.13	40.13	39.50	39.88
317	NASDAQ	HCP	Wed, Aug 14, 1991	40.00	40.25	39.63	40.13
316	NASDAQ	HCP	Tue, Aug 13, 1991	40.00	40.25	39.63	40.00
315	NASDAQ	HCP	Mon, Aug 12, 1991	39.50	39.88	39.25	39.88
314	NASDAQ	HCP	Fri, Aug 9, 1991	40.13	40.13	39.25	39.50
313	NASDAQ	HCP	Thu, Aug 8, 1991	39.88	40.13	39.63	40.13
312	NASDAQ	HCP	Wed, Aug 7, 1991	39.38	40.00	39.38	40.00
311	NASDAQ	HCP	Tue, Aug 6, 1991	38.63	39.38	38.63	39.38
310	NASDAQ	HCP	Mon, Aug 5, 1991	39.00	39.13	38.75	38.75
309	NASDAQ	HCP	Fri, Aug 2, 1991	39.25	39.38	38.88	39.25
308	NASDAQ	HCP	Thu, Aug 1, 1991	39.50	39.75	39.25	39.38
307	NASDAQ	HCP	Wed, Jul 31, 1991	39.88	40.13	39.50	39.50
306	NASDAQ	HCP	Tue, Jul 30, 1991	39.88	40.38	39.75	40.00
305	NASDAQ	HCP	Mon, Jul 29, 1991	41.00	41.00	40.50	40.88
304	NASDAQ	HCP	Fri, Jul 26, 1991	40.88	41.13	40.88	40.88
303	NASDAQ	HCP	Thu, Jul 25, 1991	40.88	41.13	40.75	40.88
302	NASDAQ	HCP	Wed, Jul 24, 1991	40.63	41.00	40.63	41.00
301	NASDAQ	HCP	Tue, Jul 23, 1991	40.63	40.88	40.63	40.88
300	NASDAQ	HCP	Mon, Jul 22, 1991	40.63	40.88	40.50	40.88
299	NASDAQ	HCP	Fri, Jul 19, 1991	40.13	40.88	40.00	40.75
298	NASDAQ	HCP	Thu, Jul 18, 1991	39.63	40.38	39.63	40.38
297	NASDAQ	HCP	Wed, Jul 17, 1991	39.50	39.63	39.25	39.50
296	NASDAQ	HCP	Tue, Jul 16, 1991	39.75	40.25	39.63	39.75
295	NASDAQ	HCP	Mon, Jul 15, 1991	39.50	40.25	39.13	40.00
294	NASDAQ	HCP	Fri, Jul 12, 1991	39.38	39.50	39.25	39.38
293	NASDAQ	HCP	Thu, Jul 11, 1991	38.75	39.50	38.63	39.50
292	NASDAQ	HCP	Wed, Jul 10, 1991	38.25	38.88	38.13	38.63
291	NASDAQ	HCP	Tue, Jul 9, 1991	38.38	38.75	38.00	38.75
290	NASDAQ	HCP	Mon, Jul 8, 1991	38.13	38.38	38.00	38.25
289	NASDAQ	HCP	Fri, Jul 5, 1991	38.63	38.63	38.00	38.13
288	NASDAQ	HCP	Wed, Jul 3, 1991	38.50	39.00	38.50	38.75
287	NASDAQ	HCP	Tue, Jul 2, 1991	38.88	38.88	38.38	38.50
286	NASDAQ	HCP	Mon, Jul 1, 1991	38.75	38.75	38.50	38.63
285	NASDAQ	HCP	Fri, Jun 28, 1991	38.63	38.75	38.50	38.75
284	NASDAQ	HCP	Thu, Jun 27, 1991	38.50	38.75	38.38	38.63
283	NASDAQ	HCP	Wed, Jun 26, 1991	38.75	38.75	38.38	38.38
282	NASDAQ	HCP	Tue, Jun 25, 1991	38.63	38.75	38.38	38.50
281	NASDAQ	HCP	Mon, Jun 24, 1991	38.50	38.63	38.25	38.50
280	NASDAQ	HCP	Fri, Jun 21, 1991	38.88	38.88	38.63	38.75
279	NASDAQ	HCP	Thu, Jun 20, 1991	38.88	39.25	38.88	38.88
278	NASDAQ	HCP	Wed, Jun 19, 1991	39.13	39.13	38.63	39.00
277	NASDAQ	HCP	Tue, Jun 18, 1991	38.63	39.25	38.63	39.13
276	NASDAQ	HCP	Mon, Jun 17, 1991	38.75	39.00	38.63	38.75
275	NASDAQ	HCP	Fri, Jun 14, 1991	39.13	39.13	38.75	39.00
274	NASDAQ	HCP	Thu, Jun 13, 1991	39.00	39.38	38.88	38.88
273	NASDAQ	HCP	Wed, Jun 12, 1991	38.63	39.13	38.63	39.13
272	NASDAQ	HCP	Tue, Jun 11, 1991	38.50	38.88	38.50	38.75
271	NASDAQ	HCP	Mon, Jun 10, 1991	38.63	38.88	38.38	38.50
270	NASDAQ	HCP	Fri, Jun 7, 1991	38.75	38.88	38.50	38.88
269	NASDAQ	HCP	Thu, Jun 6, 1991	38.88	38.88	38.63	38.63
268	NASDAQ	HCP	Wed, Jun 5, 1991	38.88	39.00	38.63	39.00
267	NASDAQ	HCP	Tue, Jun 4, 1991	38.75	39.00	38.63	38.75
266	NASDAQ	HCP	Mon, Jun 3, 1991	39.25	39.25	38.75	38.88
265	NASDAQ	HCP	Fri, May 31, 1991	39.25	39.25	39.13	39.25
264	NASDAQ	HCP	Thu, May 30, 1991	38.75	39.38	38.75	39.25
263	NASDAQ	HCP	Wed, May 29, 1991	39.00	39.38	39.00	39.00
262	NASDAQ	HCP	Tue, May 28, 1991	38.63	39.25	38.38	39.25
261	NASDAQ	HCP	Fri, May 24, 1991	38.38	38.75	38.38	38.63
260	NASDAQ	HCP	Thu, May 23, 1991	38.38	38.75	38.38	38.38
259	NASDAQ	HCP	Wed, May 22, 1991	38.63	38.63	38.25	38.50
258	NASDAQ	HCP	Tue, May 21, 1991	39.00	39.00	38.75	38.88
257	NASDAQ	HCP	Mon, May 20, 1991	38.63	38.88	38.38	38.75
256	NASDAQ	HCP	Fri, May 17, 1991	38.63	39.00	38.50	38.88
255	NASDAQ	HCP	Thu, May 16, 1991	38.13	38.88	38.13	38.63
254	NASDAQ	HCP	Wed, May 15, 1991	38.38	38.50	38.00	38.25
253	NASDAQ	HCP	Tue, May 14, 1991	38.63	38.75	38.25	38.25
252	NASDAQ	HCP	Mon, May 13, 1991	38.75	38.88	38.63	38.75
251	NASDAQ	HCP	Fri, May 10, 1991	38.75	39.13	38.75	39.00
250	NASDAQ	HCP	Thu, May 9, 1991	39.00	39.13	38.25	38.63
249	NASDAQ	HCP	Wed, May 8, 1991	38.63	39.13	38.50	39.13
248	NASDAQ	HCP	Tue, May 7, 1991	39.00	39.00	38.25	38.88
247	NASDAQ	HCP	Mon, May 6, 1991	39.00	39.25	38.88	39.25
246	NASDAQ	HCP	Fri, May 3, 1991	39.00	39.50	38.88	39.25
245	NASDAQ	HCP	Thu, May 2, 1991	39.38	39.75	39.00	39.00
244	NASDAQ	HCP	Wed, May 1, 1991	38.00	39.25	38.00	39.00
243	NASDAQ	HCP	Tue, Apr 30, 1991	38.38	38.38	37.88	38.13
242	NASDAQ	HCP	Mon, Apr 29, 1991	38.38	38.50	38.13	38.38
241	NASDAQ	HCP	Fri, Apr 26, 1991	39.00	39.75	38.75	39.25
240	NASDAQ	HCP	Thu, Apr 25, 1991	39.00	39.25	38.75	39.25
239	NASDAQ	HCP	Wed, Apr 24, 1991	38.88	39.25	38.63	39.25
238	NASDAQ	HCP	Tue, Apr 23, 1991	39.00	39.25	38.50	39.00
237	NASDAQ	HCP	Mon, Apr 22, 1991	39.13	39.25	38.75	39.00
236	NASDAQ	HCP	Fri, Apr 19, 1991	39.50	39.63	39.13	39.38
235	NASDAQ	HCP	Thu, Apr 18, 1991	39.88	40.00	39.50	39.75
234	NASDAQ	HCP	Wed, Apr 17, 1991	39.50	40.38	39.38	39.88
233	NASDAQ	HCP	Tue, Apr 16, 1991	39.13	39.63	39.13	39.38
232	NASDAQ	HCP	Mon, Apr 15, 1991	38.75	39.25	38.50	39.25
231	NASDAQ	HCP	Fri, Apr 12, 1991	38.88	39.00	38.50	38.63
230	NASDAQ	HCP	Thu, Apr 11, 1991	38.50	38.88	38.50	38.75
229	NASDAQ	HCP	Wed, Apr 10, 1991	38.38	38.50	38.13	38.50
228	NASDAQ	HCP	Tue, Apr 9, 1991	37.88	38.25	37.75	38.25
227	NASDAQ	HCP	Mon, Apr 8, 1991	37.75	38.00	37.63	37.88
226	NASDAQ	HCP	Fri, Apr 5, 1991	38.38	38.38	37.75	37.88
225	NASDAQ	HCP	Thu, Apr 4, 1991	38.38	38.88	38.13	38.50
224	NASDAQ	HCP	Wed, Apr 3, 1991	37.75	38.38	37.25	38.38
223	NASDAQ	HCP	Tue, Apr 2, 1991	37.50	38.00	37.50	37.88
222	NASDAQ	HCP	Mon, Apr 1, 1991	37.88	38.00	37.25	37.63
221	NASDAQ	HCP	Thu, Mar 28, 1991	37.00	37.88	37.00	37.88
220	NASDAQ	HCP	Wed, Mar 27, 1991	36.63	37.13	36.63	37.00
219	NASDAQ	HCP	Tue, Mar 26, 1991	36.88	37.25	36.75	36.75
218	NASDAQ	HCP	Mon, Mar 25, 1991	36.75	37.13	36.63	37.00
217	NASDAQ	HCP	Fri, Mar 22, 1991	36.75	36.75	36.50	36.50
216	NASDAQ	HCP	Thu, Mar 21, 1991	36.25	36.75	36.25	36.63
215	NASDAQ	HCP	Wed, Mar 20, 1991	36.63	36.63	36.25	36.50
214	NASDAQ	HCP	Tue, Mar 19, 1991	36.38	36.63	36.13	36.63
213	NASDAQ	HCP	Mon, Mar 18, 1991	36.50	36.75	36.13	36.38
212	NASDAQ	HCP	Fri, Mar 15, 1991	36.63	36.75	36.25	36.75
211	NASDAQ	HCP	Thu, Mar 14, 1991	36.25	37.00	36.25	36.63
210	NASDAQ	HCP	Wed, Mar 13, 1991	35.63	36.50	35.38	36.50
209	NASDAQ	HCP	Tue, Mar 12, 1991	35.00	35.63	35.00	35.63
208	NASDAQ	HCP	Mon, Mar 11, 1991	34.63	35.25	34.50	35.00
207	NASDAQ	HCP	Fri, Mar 8, 1991	34.38	35.00	34.38	34.63
206	NASDAQ	HCP	Thu, Mar 7, 1991	34.38	34.50	34.25	34.38
205	NASDAQ	HCP	Wed, Mar 6, 1991	34.50	34.75	34.25	34.38
204	NASDAQ	HCP	Tue, Mar 5, 1991	34.63	34.63	34.25	34.50
203	NASDAQ	HCP	Mon, Mar 4, 1991	34.75	34.75	34.38	34.63
202	NASDAQ	HCP	Fri, Mar 1, 1991	34.75	34.75	34.38	34.63
201	NASDAQ	HCP	Thu, Feb 28, 1991	34.63	34.88	34.50	34.75
200	NASDAQ	HCP	Wed, Feb 27, 1991	34.38	35.63	34.38	34.38
199	NASDAQ	HCP	Tue, Feb 26, 1991	35.00	35.00	34.38	34.63
198	NASDAQ	HCP	Mon, Feb 25, 1991	35.13	35.13	34.75	35.00
197	NASDAQ	HCP	Fri, Feb 22, 1991	35.00	35.00	34.75	35.00
196	NASDAQ	HCP	Thu, Feb 21, 1991	35.00	35.25	34.88	35.00
195	NASDAQ	HCP	Wed, Feb 20, 1991	34.75	35.00	34.75	34.88
194	NASDAQ	HCP	Tue, Feb 19, 1991	35.13	35.13	34.75	35.00
193	NASDAQ	HCP	Fri, Feb 15, 1991	35.00	35.25	34.88	35.25
192	NASDAQ	HCP	Thu, Feb 14, 1991	35.50	35.50	35.00	35.25
191	NASDAQ	HCP	Wed, Feb 13, 1991	35.00	35.75	34.75	35.75
190	NASDAQ	HCP	Tue, Feb 12, 1991	35.38	35.63	35.00	35.25
189	NASDAQ	HCP	Mon, Feb 11, 1991	35.50	35.88	35.25	35.63
188	NASDAQ	HCP	Fri, Feb 8, 1991	35.25	35.50	35.00	35.25
187	NASDAQ	HCP	Thu, Feb 7, 1991	36.38	36.50	35.38	35.38
186	NASDAQ	HCP	Wed, Feb 6, 1991	35.88	36.38	35.63	36.13
185	NASDAQ	HCP	Tue, Feb 5, 1991	35.25	36.13	35.25	36.13
184	NASDAQ	HCP	Mon, Feb 4, 1991	34.88	35.50	34.75	35.25
183	NASDAQ	HCP	Fri, Feb 1, 1991	35.13	35.25	34.88	34.88
182	NASDAQ	HCP	Thu, Jan 31, 1991	35.00	35.75	34.88	35.25
181	NASDAQ	HCP	Wed, Jan 30, 1991	34.38	35.38	34.25	35.00
180	NASDAQ	HCP	Tue, Jan 29, 1991	34.50	35.38	34.50	35.00
179	NASDAQ	HCP	Mon, Jan 28, 1991	34.25	34.75	34.25	34.63
178	NASDAQ	HCP	Fri, Jan 25, 1991	34.38	34.63	34.13	34.38
177	NASDAQ	HCP	Thu, Jan 24, 1991	33.63	34.38	33.63	34.25
176	NASDAQ	HCP	Wed, Jan 23, 1991	33.63	33.88	33.63	33.75
175	NASDAQ	HCP	Tue, Jan 22, 1991	33.63	33.88	33.63	33.75
174	NASDAQ	HCP	Mon, Jan 21, 1991	33.50	33.75	33.38	33.50
173	NASDAQ	HCP	Fri, Jan 18, 1991	33.75	33.88	33.63	33.63
172	NASDAQ	HCP	Thu, Jan 17, 1991	33.75	33.88	33.50	33.75
171	NASDAQ	HCP	Wed, Jan 16, 1991	33.75	33.88	33.50	33.63
170	NASDAQ	HCP	Tue, Jan 15, 1991	33.38	33.75	33.25	33.75
169	NASDAQ	HCP	Mon, Jan 14, 1991	33.63	33.75	33.38	33.50
168	NASDAQ	HCP	Fri, Jan 11, 1991	33.75	33.88	33.38	33.75
167	NASDAQ	HCP	Thu, Jan 10, 1991	33.75	34.00	33.50	33.75
166	NASDAQ	HCP	Wed, Jan 9, 1991	33.38	34.00	33.38	33.75
165	NASDAQ	HCP	Tue, Jan 8, 1991	33.63	33.75	33.25	33.50
164	NASDAQ	HCP	Mon, Jan 7, 1991	33.25	33.50	33.00	33.50
163	NASDAQ	HCP	Fri, Jan 4, 1991	33.88	34.00	33.50	33.50
162	NASDAQ	HCP	Thu, Jan 3, 1991	33.88	33.88	33.75	33.88
161	NASDAQ	HCP	Wed, Jan 2, 1991	33.00	34.00	33.00	33.75
160	NASDAQ	HCP	Mon, Dec 31, 1990	33.25	33.25	33.13	33.13
159	NASDAQ	HCP	Fri, Dec 28, 1990	33.63	33.88	33.38	33.38
158	NASDAQ	HCP	Thu, Dec 27, 1990	34.00	34.13	33.63	33.88
157	NASDAQ	HCP	Wed, Dec 26, 1990	34.13	34.13	33.75	34.13
156	NASDAQ	HCP	Mon, Dec 24, 1990	34.25	34.38	33.75	34.00
155	NASDAQ	HCP	Fri, Dec 21, 1990	33.75	34.25	33.75	34.13
154	NASDAQ	HCP	Thu, Dec 20, 1990	33.63	33.75	33.38	33.75
153	NASDAQ	HCP	Wed, Dec 19, 1990	33.50	33.75	33.38	33.63
152	NASDAQ	HCP	Tue, Dec 18, 1990	33.63	33.75	33.25	33.38
151	NASDAQ	HCP	Mon, Dec 17, 1990	33.63	33.63	33.38	33.63
150	NASDAQ	HCP	Fri, Dec 14, 1990	33.63	33.75	33.25	33.63
149	NASDAQ	HCP	Thu, Dec 13, 1990	33.63	33.88	33.38	33.75
148	NASDAQ	HCP	Wed, Dec 12, 1990	34.25	34.38	33.63	33.75
147	NASDAQ	HCP	Tue, Dec 11, 1990	33.88	34.25	33.75	34.25
146	NASDAQ	HCP	Mon, Dec 10, 1990	33.38	34.00	33.25	33.88
145	NASDAQ	HCP	Fri, Dec 7, 1990	33.38	33.63	33.38	33.50
144	NASDAQ	HCP	Thu, Dec 6, 1990	33.50	33.50	33.13	33.38
143	NASDAQ	HCP	Wed, Dec 5, 1990	33.50	33.75	33.38	33.50
142	NASDAQ	HCP	Tue, Dec 4, 1990	33.75	33.75	33.38	33.38
141	NASDAQ	HCP	Mon, Dec 3, 1990	33.88	34.13	33.75	33.88
140	NASDAQ	HCP	Fri, Nov 30, 1990	33.25	33.88	33.25	33.75
139	NASDAQ	HCP	Thu, Nov 29, 1990	33.50	33.50	33.13	33.38
138	NASDAQ	HCP	Wed, Nov 28, 1990	33.38	33.50	33.00	33.25
137	NASDAQ	HCP	Tue, Nov 27, 1990	32.75	33.25	32.75	33.13
136	NASDAQ	HCP	Mon, Nov 26, 1990	32.75	32.88	32.50	32.75
135	NASDAQ	HCP	Fri, Nov 23, 1990	32.63	33.00	32.50	33.00
134	NASDAQ	HCP	Wed, Nov 21, 1990	33.00	33.00	32.50	32.63
133	NASDAQ	HCP	Tue, Nov 20, 1990	32.63	33.00	32.63	32.88
132	NASDAQ	HCP	Mon, Nov 19, 1990	32.25	32.75	32.13	32.75
131	NASDAQ	HCP	Fri, Nov 16, 1990	32.13	32.50	32.13	32.50
130	NASDAQ	HCP	Thu, Nov 15, 1990	32.75	32.75	32.00	32.25
129	NASDAQ	HCP	Wed, Nov 14, 1990	32.75	32.75	32.50	32.63
128	NASDAQ	HCP	Tue, Nov 13, 1990	32.63	33.00	32.63	32.75
127	NASDAQ	HCP	Mon, Nov 12, 1990	32.13	32.50	32.13	32.50
126	NASDAQ	HCP	Fri, Nov 9, 1990	31.88	32.00	31.63	32.00
125	NASDAQ	HCP	Thu, Nov 8, 1990	31.88	32.00	31.50	31.88
124	NASDAQ	HCP	Wed, Nov 7, 1990	32.13	32.13	31.50	31.88
123	NASDAQ	HCP	Tue, Nov 6, 1990	31.88	32.63	31.88	31.88
122	NASDAQ	HCP	Mon, Nov 5, 1990	31.63	32.00	31.50	32.00
121	NASDAQ	HCP	Fri, Nov 2, 1990	31.75	32.00	31.63	31.88
120	NASDAQ	HCP	Thu, Nov 1, 1990	32.00	32.13	31.75	31.75
119	NASDAQ	HCP	Wed, Oct 31, 1990	31.63	31.88	31.38	31.75
118	NASDAQ	HCP	Tue, Oct 30, 1990	31.63	32.00	31.63	31.88
117	NASDAQ	HCP	Mon, Oct 29, 1990	31.88	32.13	31.50	31.50
116	NASDAQ	HCP	Fri, Oct 26, 1990	32.38	32.50	32.00	32.50
115	NASDAQ	HCP	Thu, Oct 25, 1990	32.25	32.50	32.25	32.38
114	NASDAQ	HCP	Wed, Oct 24, 1990	32.88	32.88	32.13	32.50
113	NASDAQ	HCP	Tue, Oct 23, 1990	32.88	33.00	32.50	32.88
112	NASDAQ	HCP	Mon, Oct 22, 1990	32.25	33.00	32.00	33.00
111	NASDAQ	HCP	Fri, Oct 19, 1990	31.50	32.38	31.38	32.25
110	NASDAQ	HCP	Thu, Oct 18, 1990	31.50	31.63	31.38	31.38
109	NASDAQ	HCP	Wed, Oct 17, 1990	31.38	31.63	31.25	31.38
108	NASDAQ	HCP	Tue, Oct 16, 1990	31.13	31.50	31.13	31.38
107	NASDAQ	HCP	Mon, Oct 15, 1990	31.13	31.38	31.00	31.25
106	NASDAQ	HCP	Fri, Oct 12, 1990	31.00	31.25	30.75	31.25
105	NASDAQ	HCP	Thu, Oct 11, 1990	31.00	31.13	30.50	30.88
104	NASDAQ	HCP	Wed, Oct 10, 1990	30.50	31.00	30.50	31.00
103	NASDAQ	HCP	Tue, Oct 9, 1990	30.88	31.00	30.63	30.63
102	NASDAQ	HCP	Mon, Oct 8, 1990	30.38	31.00	30.38	30.88
101	NASDAQ	HCP	Fri, Oct 5, 1990	30.75	30.88	30.25	30.50
100	NASDAQ	HCP	Thu, Oct 4, 1990	30.88	30.88	30.63	30.63
99	NASDAQ	HCP	Wed, Oct 3, 1990	30.63	30.88	30.63	30.75
98	NASDAQ	HCP	Tue, Oct 2, 1990	31.00	31.25	30.75	30.88
97	NASDAQ	HCP	Mon, Oct 1, 1990	31.25	31.25	30.75	30.88
96	NASDAQ	HCP	Fri, Sep 28, 1990	31.13	31.25	30.63	31.13
95	NASDAQ	HCP	Thu, Sep 27, 1990	31.25	31.63	31.00	31.00
94	NASDAQ	HCP	Wed, Sep 26, 1990	31.38	31.63	31.25	31.38
93	NASDAQ	HCP	Tue, Sep 25, 1990	31.38	31.50	31.25	31.38
92	NASDAQ	HCP	Mon, Sep 24, 1990	31.13	31.50	31.13	31.25
91	NASDAQ	HCP	Fri, Sep 21, 1990	31.50	31.50	31.13	31.13
90	NASDAQ	HCP	Thu, Sep 20, 1990	31.38	31.50	31.38	31.50
89	NASDAQ	HCP	Wed, Sep 19, 1990	31.13	31.50	31.13	31.38
88	NASDAQ	HCP	Tue, Sep 18, 1990	31.25	31.38	31.00	31.25
87	NASDAQ	HCP	Mon, Sep 17, 1990	31.13	31.25	31.13	31.25
86	NASDAQ	HCP	Fri, Sep 14, 1990	31.50	31.50	31.13	31.25
85	NASDAQ	HCP	Thu, Sep 13, 1990	31.63	31.63	31.25	31.50
84	NASDAQ	HCP	Wed, Sep 12, 1990	31.63	31.63	31.38	31.50
83	NASDAQ	HCP	Tue, Sep 11, 1990	31.88	31.88	31.50	31.50
82	NASDAQ	HCP	Mon, Sep 10, 1990	32.25	32.38	31.75	31.75
81	NASDAQ	HCP	Fri, Sep 7, 1990	31.88	32.25	31.75	32.13
80	NASDAQ	HCP	Thu, Sep 6, 1990	31.50	31.88	31.25	31.88
79	NASDAQ	HCP	Wed, Sep 5, 1990	30.75	31.50	30.50	31.50
78	NASDAQ	HCP	Tue, Sep 4, 1990	31.00	31.00	30.63	30.63
77	NASDAQ	HCP	Fri, Aug 31, 1990	31.00	31.25	31.00	31.25
76	NASDAQ	HCP	Thu, Aug 30, 1990	30.88	31.13	30.88	31.13
75	NASDAQ	HCP	Wed, Aug 29, 1990	30.75	30.88	30.63	30.88
74	NASDAQ	HCP	Tue, Aug 28, 1990	30.88	30.88	30.63	30.63
73	NASDAQ	HCP	Mon, Aug 27, 1990	30.00	31.00	30.00	30.88
72	NASDAQ	HCP	Fri, Aug 24, 1990	30.13	30.13	29.75	29.88
71	NASDAQ	HCP	Thu, Aug 23, 1990	30.75	30.75	30.00	30.00
70	NASDAQ	HCP	Wed, Aug 22, 1990	30.88	31.00	30.63	31.00
69	NASDAQ	HCP	Tue, Aug 21, 1990	31.63	31.63	30.75	31.00
68	NASDAQ	HCP	Mon, Aug 20, 1990	31.63	31.88	31.38	31.50
67	NASDAQ	HCP	Fri, Aug 17, 1990	32.13	32.13	31.00	31.63
66	NASDAQ	HCP	Thu, Aug 16, 1990	32.25	32.25	32.00	32.00
65	NASDAQ	HCP	Wed, Aug 15, 1990	31.75	32.25	31.75	32.25
64	NASDAQ	HCP	Tue, Aug 14, 1990	31.13	31.50	30.75	31.50
63	NASDAQ	HCP	Mon, Aug 13, 1990	31.13	31.13	30.50	30.88
62	NASDAQ	HCP	Fri, Aug 10, 1990	31.13	31.13	30.88	31.13
61	NASDAQ	HCP	Thu, Aug 9, 1990	31.50	31.50	31.00	31.13
60	NASDAQ	HCP	Wed, Aug 8, 1990	31.50	31.75	31.25	31.50
59	NASDAQ	HCP	Tue, Aug 7, 1990	31.38	31.63	31.25	31.38
58	NASDAQ	HCP	Mon, Aug 6, 1990	32.13	32.13	31.25	31.25
57	NASDAQ	HCP	Fri, Aug 3, 1990	32.38	32.38	31.75	32.00
56	NASDAQ	HCP	Thu, Aug 2, 1990	32.50	32.50	32.13	32.25
55	NASDAQ	HCP	Wed, Aug 1, 1990	32.25	33.13	32.25	32.75
54	NASDAQ	HCP	Tue, Jul 31, 1990	32.00	32.25	31.88	32.25
53	NASDAQ	HCP	Mon, Jul 30, 1990	32.50	32.50	31.75	31.88
52	NASDAQ	HCP	Fri, Jul 27, 1990	33.88	33.88	33.25	33.38
51	NASDAQ	HCP	Thu, Jul 26, 1990	33.63	33.63	33.13	33.63
50	NASDAQ	HCP	Wed, Jul 25, 1990	32.25	33.63	32.25	33.63
49	NASDAQ	HCP	Tue, Jul 24, 1990	31.88	32.50	31.75	32.50
48	NASDAQ	HCP	Mon, Jul 23, 1990	32.50	32.50	31.63	32.00
47	NASDAQ	HCP	Fri, Jul 20, 1990	32.63	32.63	32.50	32.63
46	NASDAQ	HCP	Thu, Jul 19, 1990	32.50	32.75	32.25	32.75
45	NASDAQ	HCP	Wed, Jul 18, 1990	32.63	32.75	32.25	32.50
44	NASDAQ	HCP	Tue, Jul 17, 1990	32.38	32.63	32.25	32.63
43	NASDAQ	HCP	Mon, Jul 16, 1990	32.25	32.38	32.25	32.25
42	NASDAQ	HCP	Fri, Jul 13, 1990	31.75	32.38	31.63	32.38
41	NASDAQ	HCP	Thu, Jul 12, 1990	31.63	31.88	31.50	31.88
40	NASDAQ	HCP	Wed, Jul 11, 1990	31.38	31.75	31.38	31.75
39	NASDAQ	HCP	Tue, Jul 10, 1990	31.63	31.75	31.50	31.63
38	NASDAQ	HCP	Mon, Jul 9, 1990	31.75	31.88	31.63	31.75
37	NASDAQ	HCP	Fri, Jul 6, 1990	31.50	31.63	31.25	31.63
36	NASDAQ	HCP	Thu, Jul 5, 1990	31.88	31.88	31.38	31.50
35	NASDAQ	HCP	Tue, Jul 3, 1990	31.63	31.75	31.63	31.75
34	NASDAQ	HCP	Mon, Jul 2, 1990	31.25	31.63	31.13	31.50
33	NASDAQ	HCP	Fri, Jun 29, 1990	31.88	32.13	31.13	31.13
32	NASDAQ	HCP	Thu, Jun 28, 1990	32.13	32.13	31.88	32.00
31	NASDAQ	HCP	Wed, Jun 27, 1990	32.13	32.13	31.88	32.00
30	NASDAQ	HCP	Tue, Jun 26, 1990	31.88	32.25	31.88	32.13
29	NASDAQ	HCP	Mon, Jun 25, 1990	31.63	32.00	31.63	32.00
28	NASDAQ	HCP	Fri, Jun 22, 1990	31.38	31.75	31.25	31.75
27	NASDAQ	HCP	Thu, Jun 21, 1990	31.13	31.38	30.75	31.38
26	NASDAQ	HCP	Wed, Jun 20, 1990	31.38	31.50	30.88	31.13
25	NASDAQ	HCP	Tue, Jun 19, 1990	31.13	31.38	31.00	31.38
24	NASDAQ	HCP	Mon, Jun 18, 1990	31.13	31.25	31.00	31.13
23	NASDAQ	HCP	Fri, Jun 15, 1990	30.88	31.50	30.75	31.38
22	NASDAQ	HCP	Thu, Jun 14, 1990	30.63	30.88	30.50	30.88
21	NASDAQ	HCP	Wed, Jun 13, 1990	30.63	30.88	30.38	30.75
20	NASDAQ	HCP	Tue, Jun 12, 1990	30.88	30.88	30.50	30.50
19	NASDAQ	HCP	Mon, Jun 11, 1990	30.50	30.88	30.38	30.88
18	NASDAQ	HCP	Fri, Jun 8, 1990	30.63	30.75	30.50	30.50
17	NASDAQ	HCP	Thu, Jun 7, 1990	30.38	30.88	30.38	30.63
16	NASDAQ	HCP	Wed, Jun 6, 1990	31.13	31.25	30.50	30.63
15	NASDAQ	HCP	Tue, Jun 5, 1990	30.88	31.25	30.75	31.25
14	NASDAQ	HCP	Mon, Jun 4, 1990	30.50	31.13	30.50	30.75
13	NASDAQ	HCP	Fri, Jun 1, 1990	30.75	30.88	30.63	30.63
12	NASDAQ	HCP	Thu, May 31, 1990	30.75	30.75	30.63	30.63
11	NASDAQ	HCP	Wed, May 30, 1990	30.50	30.88	30.50	30.75
10	NASDAQ	HCP	Tue, May 29, 1990	30.63	30.75	30.50	30.50
9	NASDAQ	HCP	Fri, May 25, 1990	30.63	30.63	30.38	30.63
8	NASDAQ	HCP	Thu, May 24, 1990	30.25	30.63	30.00	30.63
7	NASDAQ	HCP	Wed, May 23, 1990	30.25	30.38	29.75	30.13
6	NASDAQ	HCP	Tue, May 22, 1990	30.25	30.25	29.88	30.25
5	NASDAQ	HCP	Mon, May 21, 1990	29.75	30.13	29.75	30.00
4	NASDAQ	HCP	Fri, May 18, 1990	29.38	29.88	29.38	29.63
3	NASDAQ	HCP	Thu, May 17, 1990	28.75	29.38	28.75	29.38
2	NASDAQ	HCP	Wed, May 16, 1990	29.13	29.13	28.75	28.88
1	NASDAQ	HCP	Tue, May 15, 1990	29.00	29.13	29.00	29.00
#	Exchange	Symbol	Date	Open	High	Low	Close

HashiCorp Inc NASDAQ:HCP 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